ESCO Technologies Inc NYSE:ESE Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	ESE	Wed, Jan 18, 2023	93.55	94.60	93.11	93.58
7999	NYSE	ESE	Tue, Jan 17, 2023	93.87	94.76	92.96	93.60
7998	NYSE	ESE	Fri, Jan 13, 2023	92.83	94.97	92.83	94.30
7997	NYSE	ESE	Thu, Jan 12, 2023	92.30	93.93	92.00	93.90
7996	NYSE	ESE	Wed, Jan 11, 2023	90.93	91.79	90.68	91.65
7995	NYSE	ESE	Tue, Jan 10, 2023	88.56	90.48	88.55	90.47
7994	NYSE	ESE	Mon, Jan 9, 2023	89.36	90.09	88.29	88.60
7993	NYSE	ESE	Fri, Jan 6, 2023	87.26	89.45	87.26	89.12
7992	NYSE	ESE	Thu, Jan 5, 2023	86.71	87.53	85.66	86.54
7991	NYSE	ESE	Wed, Jan 4, 2023	88.14	88.14	86.30	87.02
7990	NYSE	ESE	Tue, Jan 3, 2023	88.46	88.46	85.60	86.92
7989	NYSE	ESE	Fri, Dec 30, 2022	88.03	88.40	86.92	87.54
7988	NYSE	ESE	Thu, Dec 29, 2022	86.50	88.49	86.49	88.43
7987	NYSE	ESE	Wed, Dec 28, 2022	87.89	87.93	85.51	85.51
7986	NYSE	ESE	Tue, Dec 27, 2022	88.48	89.38	87.18	87.70
7985	NYSE	ESE	Fri, Dec 23, 2022	87.25	88.74	87.05	87.98
7984	NYSE	ESE	Thu, Dec 22, 2022	89.42	90.04	86.51	87.70
7983	NYSE	ESE	Wed, Dec 21, 2022	89.88	91.06	89.57	90.47
7982	NYSE	ESE	Tue, Dec 20, 2022	88.20	89.31	88.17	89.01
7981	NYSE	ESE	Mon, Dec 19, 2022	86.83	88.12	86.38	87.92
7980	NYSE	ESE	Fri, Dec 16, 2022	85.25	86.84	85.01	86.58
7979	NYSE	ESE	Thu, Dec 15, 2022	89.09	89.30	86.27	86.58
7978	NYSE	ESE	Wed, Dec 14, 2022	90.59	91.72	89.82	90.18
7977	NYSE	ESE	Tue, Dec 13, 2022	92.13	93.94	90.18	90.36
7976	NYSE	ESE	Mon, Dec 12, 2022	89.70	90.85	89.20	90.45
7975	NYSE	ESE	Fri, Dec 9, 2022	91.86	92.49	89.67	89.68
7974	NYSE	ESE	Thu, Dec 8, 2022	93.66	94.44	92.08	92.79
7973	NYSE	ESE	Wed, Dec 7, 2022	92.68	93.77	91.20	93.02
7972	NYSE	ESE	Tue, Dec 6, 2022	93.57	94.45	91.73	92.68
7971	NYSE	ESE	Mon, Dec 5, 2022	94.95	94.95	92.96	93.65
7970	NYSE	ESE	Fri, Dec 2, 2022	94.09	96.26	94.09	95.69
7969	NYSE	ESE	Thu, Dec 1, 2022	95.06	95.76	94.34	95.63
7968	NYSE	ESE	Wed, Nov 30, 2022	92.42	94.01	90.66	94.01
7967	NYSE	ESE	Tue, Nov 29, 2022	91.41	92.64	91.03	91.80
7966	NYSE	ESE	Mon, Nov 28, 2022	95.02	95.07	91.26	91.99
7965	NYSE	ESE	Fri, Nov 25, 2022	94.86	96.10	94.86	95.97
7964	NYSE	ESE	Wed, Nov 23, 2022	94.25	95.84	94.25	94.61
7963	NYSE	ESE	Tue, Nov 22, 2022	93.60	94.58	92.24	94.32
7962	NYSE	ESE	Mon, Nov 21, 2022	92.19	94.79	91.81	93.14
7961	NYSE	ESE	Fri, Nov 18, 2022	96.69	96.69	86.87	91.34
7960	NYSE	ESE	Thu, Nov 17, 2022	87.71	88.14	86.46	88.14
7959	NYSE	ESE	Wed, Nov 16, 2022	88.56	89.18	87.39	88.80
7958	NYSE	ESE	Tue, Nov 15, 2022	89.16	90.50	87.81	88.27
7957	NYSE	ESE	Mon, Nov 14, 2022	88.74	90.61	88.10	88.14
7956	NYSE	ESE	Fri, Nov 11, 2022	90.89	91.53	88.36	88.58
7955	NYSE	ESE	Thu, Nov 10, 2022	89.72	91.53	89.50	91.42
7954	NYSE	ESE	Wed, Nov 9, 2022	86.20	87.52	85.70	86.39
7953	NYSE	ESE	Tue, Nov 8, 2022	88.62	88.62	85.61	86.38
7952	NYSE	ESE	Mon, Nov 7, 2022	86.29	87.94	85.90	87.73
7951	NYSE	ESE	Fri, Nov 4, 2022	85.32	85.96	83.05	85.84
7950	NYSE	ESE	Thu, Nov 3, 2022	82.89	85.18	82.18	84.18
7949	NYSE	ESE	Wed, Nov 2, 2022	86.67	87.51	83.82	84.15
7948	NYSE	ESE	Tue, Nov 1, 2022	86.68	87.44	85.75	87.41
7947	NYSE	ESE	Mon, Oct 31, 2022	84.99	86.66	84.99	86.17
7946	NYSE	ESE	Fri, Oct 28, 2022	83.27	86.02	83.19	85.80
7945	NYSE	ESE	Thu, Oct 27, 2022	82.89	85.10	82.35	83.03
7944	NYSE	ESE	Wed, Oct 26, 2022	82.72	83.33	81.83	81.94
7943	NYSE	ESE	Tue, Oct 25, 2022	79.40	82.40	79.40	81.65
7942	NYSE	ESE	Mon, Oct 24, 2022	79.26	79.66	78.11	79.52
7941	NYSE	ESE	Fri, Oct 21, 2022	76.72	78.91	75.81	78.40
7940	NYSE	ESE	Thu, Oct 20, 2022	77.68	78.30	75.30	76.07
7939	NYSE	ESE	Wed, Oct 19, 2022	77.88	78.18	76.64	78.02
7938	NYSE	ESE	Tue, Oct 18, 2022	78.92	79.25	77.65	78.61
7937	NYSE	ESE	Mon, Oct 17, 2022	77.08	78.08	76.72	77.55
7936	NYSE	ESE	Fri, Oct 14, 2022	77.83	77.83	75.18	75.67
7935	NYSE	ESE	Thu, Oct 13, 2022	73.84	77.02	73.37	76.71
7934	NYSE	ESE	Wed, Oct 12, 2022	77.02	77.02	74.63	74.96
7933	NYSE	ESE	Tue, Oct 11, 2022	75.81	77.54	75.78	76.94
7932	NYSE	ESE	Mon, Oct 10, 2022	75.87	77.01	75.77	76.21
7931	NYSE	ESE	Fri, Oct 7, 2022	77.54	77.54	74.96	75.73
7930	NYSE	ESE	Thu, Oct 6, 2022	78.53	79.54	78.00	78.11
7929	NYSE	ESE	Wed, Oct 5, 2022	78.16	79.52	77.81	79.26
7928	NYSE	ESE	Tue, Oct 4, 2022	77.21	79.46	77.21	79.35
7927	NYSE	ESE	Mon, Oct 3, 2022	74.48	76.66	74.48	76.52
7926	NYSE	ESE	Fri, Sep 30, 2022	74.99	75.48	73.33	73.36
7925	NYSE	ESE	Thu, Sep 29, 2022	75.11	75.11	73.63	74.75
7924	NYSE	ESE	Wed, Sep 28, 2022	74.51	76.84	74.14	76.06
7923	NYSE	ESE	Tue, Sep 27, 2022	75.52	75.52	73.34	73.83
7922	NYSE	ESE	Mon, Sep 26, 2022	74.78	76.16	74.38	74.66
7921	NYSE	ESE	Fri, Sep 23, 2022	75.50	75.50	74.23	75.07
7920	NYSE	ESE	Thu, Sep 22, 2022	77.55	77.55	76.11	76.34
7919	NYSE	ESE	Wed, Sep 21, 2022	78.93	79.76	77.98	78.12
7918	NYSE	ESE	Tue, Sep 20, 2022	78.56	78.56	77.04	78.09
7917	NYSE	ESE	Mon, Sep 19, 2022	77.85	79.20	77.85	78.78
7916	NYSE	ESE	Fri, Sep 16, 2022	76.96	78.11	75.84	78.03
7915	NYSE	ESE	Thu, Sep 15, 2022	77.78	79.15	77.32	77.72
7914	NYSE	ESE	Wed, Sep 14, 2022	81.15	81.15	77.93	78.45
7913	NYSE	ESE	Tue, Sep 13, 2022	80.97	81.89	80.36	81.37
7912	NYSE	ESE	Mon, Sep 12, 2022	83.02	83.61	82.48	83.10
7911	NYSE	ESE	Fri, Sep 9, 2022	82.88	82.94	81.99	82.84
7910	NYSE	ESE	Thu, Sep 8, 2022	80.52	82.09	80.15	82.04
7909	NYSE	ESE	Wed, Sep 7, 2022	78.78	81.33	78.78	81.21
7908	NYSE	ESE	Tue, Sep 6, 2022	79.94	79.94	78.06	78.82
7907	NYSE	ESE	Fri, Sep 2, 2022	80.71	81.62	79.20	80.09
7906	NYSE	ESE	Thu, Sep 1, 2022	80.55	80.99	79.22	80.16
7905	NYSE	ESE	Wed, Aug 31, 2022	83.01	83.22	81.29	81.43
7904	NYSE	ESE	Tue, Aug 30, 2022	84.00	84.00	81.94	82.46
7903	NYSE	ESE	Mon, Aug 29, 2022	83.32	84.28	83.32	83.48
7902	NYSE	ESE	Fri, Aug 26, 2022	87.16	87.16	84.04	84.24
7901	NYSE	ESE	Thu, Aug 25, 2022	86.26	87.50	86.26	87.33
7900	NYSE	ESE	Wed, Aug 24, 2022	84.67	86.41	84.39	86.26
7899	NYSE	ESE	Tue, Aug 23, 2022	85.44	85.87	84.01	84.66
7898	NYSE	ESE	Mon, Aug 22, 2022	86.60	86.93	85.24	85.52
7897	NYSE	ESE	Fri, Aug 19, 2022	88.27	88.66	86.72	87.62
7896	NYSE	ESE	Thu, Aug 18, 2022	88.80	89.32	87.75	88.85
7895	NYSE	ESE	Wed, Aug 17, 2022	88.98	89.78	88.63	89.40
7894	NYSE	ESE	Tue, Aug 16, 2022	89.13	90.48	89.13	90.21
7893	NYSE	ESE	Mon, Aug 15, 2022	88.51	90.08	88.13	89.83
7892	NYSE	ESE	Fri, Aug 12, 2022	86.44	90.49	85.81	89.52
7891	NYSE	ESE	Thu, Aug 11, 2022	84.00	86.50	82.62	85.98
7890	NYSE	ESE	Wed, Aug 10, 2022	81.07	83.86	80.76	83.01
7889	NYSE	ESE	Tue, Aug 9, 2022	77.98	79.99	77.20	79.88
7888	NYSE	ESE	Mon, Aug 8, 2022	78.56	79.17	77.35	77.49
7887	NYSE	ESE	Fri, Aug 5, 2022	77.99	79.04	77.55	78.71
7886	NYSE	ESE	Thu, Aug 4, 2022	78.54	78.95	77.95	78.94
7885	NYSE	ESE	Wed, Aug 3, 2022	77.35	78.72	76.90	78.57
7884	NYSE	ESE	Tue, Aug 2, 2022	77.48	77.99	76.68	77.16
7883	NYSE	ESE	Mon, Aug 1, 2022	76.72	78.27	75.93	77.67
7882	NYSE	ESE	Fri, Jul 29, 2022	76.34	78.16	76.14	77.55
7881	NYSE	ESE	Thu, Jul 28, 2022	74.89	76.80	74.61	76.65
7880	NYSE	ESE	Wed, Jul 27, 2022	73.16	74.85	72.91	74.27
7879	NYSE	ESE	Tue, Jul 26, 2022	71.76	73.14	71.75	72.81
7878	NYSE	ESE	Mon, Jul 25, 2022	71.94	72.39	71.38	71.85
7877	NYSE	ESE	Fri, Jul 22, 2022	72.33	72.58	71.38	71.75
7876	NYSE	ESE	Thu, Jul 21, 2022	70.81	72.53	70.37	71.98
7875	NYSE	ESE	Wed, Jul 20, 2022	70.57	72.32	70.50	71.74
7874	NYSE	ESE	Tue, Jul 19, 2022	68.41	71.05	68.41	70.68
7873	NYSE	ESE	Mon, Jul 18, 2022	68.20	68.90	67.64	67.80
7872	NYSE	ESE	Fri, Jul 15, 2022	66.14	67.67	65.81	67.51
7871	NYSE	ESE	Thu, Jul 14, 2022	64.37	65.33	63.93	65.13
7870	NYSE	ESE	Wed, Jul 13, 2022	65.65	65.89	64.95	65.30
7869	NYSE	ESE	Tue, Jul 12, 2022	67.03	68.54	66.33	66.44
7868	NYSE	ESE	Mon, Jul 11, 2022	66.38	67.69	66.22	66.93
7867	NYSE	ESE	Fri, Jul 8, 2022	67.55	68.91	66.72	66.84
7866	NYSE	ESE	Thu, Jul 7, 2022	67.09	68.12	67.09	67.90
7865	NYSE	ESE	Wed, Jul 6, 2022	67.37	68.07	66.19	66.90
7864	NYSE	ESE	Tue, Jul 5, 2022	66.54	67.83	64.84	67.82
7863	NYSE	ESE	Fri, Jul 1, 2022	67.41	68.41	66.05	67.69
7862	NYSE	ESE	Thu, Jun 30, 2022	65.27	68.48	65.27	68.29
7861	NYSE	ESE	Wed, Jun 29, 2022	66.31	66.31	64.87	66.06
7860	NYSE	ESE	Tue, Jun 28, 2022	68.88	68.96	66.22	66.27
7859	NYSE	ESE	Mon, Jun 27, 2022	67.43	69.24	67.08	68.66
7858	NYSE	ESE	Fri, Jun 24, 2022	64.91	67.41	64.91	67.23
7857	NYSE	ESE	Thu, Jun 23, 2022	62.76	64.49	62.40	64.25
7856	NYSE	ESE	Wed, Jun 22, 2022	61.96	63.64	61.43	62.94
7855	NYSE	ESE	Tue, Jun 21, 2022	63.39	63.98	62.17	62.27
7854	NYSE	ESE	Fri, Jun 17, 2022	64.11	64.39	62.32	62.85
7853	NYSE	ESE	Thu, Jun 16, 2022	65.05	65.35	63.20	63.57
7852	NYSE	ESE	Wed, Jun 15, 2022	64.72	66.87	64.59	66.23
7851	NYSE	ESE	Tue, Jun 14, 2022	64.56	65.52	62.81	63.92
7850	NYSE	ESE	Mon, Jun 13, 2022	65.23	66.31	64.34	64.81
7849	NYSE	ESE	Fri, Jun 10, 2022	66.32	67.12	65.24	66.65
7848	NYSE	ESE	Thu, Jun 9, 2022	66.56	67.79	66.52	67.29
7847	NYSE	ESE	Wed, Jun 8, 2022	67.71	68.02	66.69	67.19
7846	NYSE	ESE	Tue, Jun 7, 2022	67.77	68.31	67.36	68.08
7845	NYSE	ESE	Mon, Jun 6, 2022	68.21	68.39	67.33	68.37
7844	NYSE	ESE	Fri, Jun 3, 2022	67.61	68.00	66.95	67.51
7843	NYSE	ESE	Thu, Jun 2, 2022	66.35	68.50	66.35	68.27
7842	NYSE	ESE	Wed, Jun 1, 2022	65.97	66.60	65.21	66.14
7841	NYSE	ESE	Tue, May 31, 2022	65.59	66.08	64.77	65.81
7840	NYSE	ESE	Fri, May 27, 2022	66.04	66.51	64.88	66.01
7839	NYSE	ESE	Thu, May 26, 2022	64.49	65.94	64.49	65.34
7838	NYSE	ESE	Wed, May 25, 2022	63.89	64.79	63.71	64.08
7837	NYSE	ESE	Tue, May 24, 2022	63.94	64.28	62.25	63.89
7836	NYSE	ESE	Mon, May 23, 2022	64.71	65.02	64.00	64.46
7835	NYSE	ESE	Fri, May 20, 2022	65.69	65.69	62.71	64.58
7834	NYSE	ESE	Thu, May 19, 2022	64.57	65.81	64.36	65.20
7833	NYSE	ESE	Wed, May 18, 2022	65.44	66.56	64.61	64.92
7832	NYSE	ESE	Tue, May 17, 2022	65.12	66.80	65.12	65.95
7831	NYSE	ESE	Mon, May 16, 2022	63.61	64.60	63.12	64.17
7830	NYSE	ESE	Fri, May 13, 2022	65.30	65.86	63.12	64.17
7829	NYSE	ESE	Thu, May 12, 2022	62.68	64.90	62.68	64.80
7828	NYSE	ESE	Wed, May 11, 2022	64.89	65.48	62.38	62.60
7827	NYSE	ESE	Tue, May 10, 2022	63.91	66.20	62.36	65.32
7826	NYSE	ESE	Mon, May 9, 2022	61.03	61.56	60.03	61.11
7825	NYSE	ESE	Fri, May 6, 2022	62.53	62.53	60.80	61.56
7824	NYSE	ESE	Thu, May 5, 2022	63.98	64.57	61.92	62.66
7823	NYSE	ESE	Wed, May 4, 2022	62.61	65.21	62.61	64.87
7822	NYSE	ESE	Tue, May 3, 2022	62.90	63.30	61.63	62.35
7821	NYSE	ESE	Mon, May 2, 2022	62.30	63.54	61.24	62.62
7820	NYSE	ESE	Fri, Apr 29, 2022	64.11	64.11	61.98	62.45
7819	NYSE	ESE	Thu, Apr 28, 2022	62.87	64.41	62.09	64.18
7818	NYSE	ESE	Wed, Apr 27, 2022	62.58	63.31	61.79	62.42
7817	NYSE	ESE	Tue, Apr 26, 2022	64.56	65.17	62.54	62.75
7816	NYSE	ESE	Mon, Apr 25, 2022	65.32	65.95	63.76	65.24
7815	NYSE	ESE	Fri, Apr 22, 2022	66.03	66.84	65.27	65.69
7814	NYSE	ESE	Thu, Apr 21, 2022	67.06	67.30	65.40	66.36
7813	NYSE	ESE	Wed, Apr 20, 2022	66.44	67.30	66.30	66.33
7812	NYSE	ESE	Tue, Apr 19, 2022	64.40	66.47	64.40	65.93
7811	NYSE	ESE	Mon, Apr 18, 2022	64.25	65.17	63.63	64.25
7810	NYSE	ESE	Thu, Apr 14, 2022	65.18	65.87	64.54	64.56
7809	NYSE	ESE	Wed, Apr 13, 2022	64.77	65.88	64.60	64.97
7808	NYSE	ESE	Tue, Apr 12, 2022	65.56	66.27	64.01	64.61
7807	NYSE	ESE	Mon, Apr 11, 2022	64.68	65.55	64.58	64.87
7806	NYSE	ESE	Fri, Apr 8, 2022	66.98	67.13	64.75	64.82
7805	NYSE	ESE	Thu, Apr 7, 2022	67.41	67.41	65.78	66.94
7804	NYSE	ESE	Wed, Apr 6, 2022	68.88	69.01	67.14	67.43
7803	NYSE	ESE	Tue, Apr 5, 2022	71.29	71.69	69.02	69.34
7802	NYSE	ESE	Mon, Apr 4, 2022	70.21	71.64	70.13	71.34
7801	NYSE	ESE	Fri, Apr 1, 2022	70.10	70.49	69.52	70.10
7800	NYSE	ESE	Thu, Mar 31, 2022	71.18	71.71	69.76	69.84
7799	NYSE	ESE	Wed, Mar 30, 2022	73.69	74.30	71.44	71.47
7798	NYSE	ESE	Tue, Mar 29, 2022	72.87	74.91	72.87	74.01
7797	NYSE	ESE	Mon, Mar 28, 2022	71.70	72.58	71.43	72.44
7796	NYSE	ESE	Fri, Mar 25, 2022	71.79	72.51	71.61	72.02
7795	NYSE	ESE	Thu, Mar 24, 2022	71.41	72.77	71.11	71.68
7794	NYSE	ESE	Wed, Mar 23, 2022	73.15	73.79	71.14	71.30
7793	NYSE	ESE	Tue, Mar 22, 2022	73.93	74.61	73.39	73.52
7792	NYSE	ESE	Mon, Mar 21, 2022	73.14	73.95	72.98	73.42
7791	NYSE	ESE	Fri, Mar 18, 2022	72.86	73.67	71.73	73.61
7790	NYSE	ESE	Thu, Mar 17, 2022	71.30	73.45	71.06	72.83
7789	NYSE	ESE	Wed, Mar 16, 2022	72.06	73.43	70.64	71.84
7788	NYSE	ESE	Tue, Mar 15, 2022	70.18	71.61	69.82	71.46
7787	NYSE	ESE	Mon, Mar 14, 2022	71.53	71.99	69.39	69.50
7786	NYSE	ESE	Fri, Mar 11, 2022	71.25	71.89	70.87	71.40
7785	NYSE	ESE	Thu, Mar 10, 2022	69.34	70.92	69.22	70.73
7784	NYSE	ESE	Wed, Mar 9, 2022	69.33	70.80	68.90	70.33
7783	NYSE	ESE	Tue, Mar 8, 2022	70.21	70.75	68.27	68.43
7782	NYSE	ESE	Mon, Mar 7, 2022	71.03	71.52	69.40	69.55
7781	NYSE	ESE	Fri, Mar 4, 2022	70.82	71.38	70.15	70.65
7780	NYSE	ESE	Thu, Mar 3, 2022	71.64	72.45	70.71	71.67
7779	NYSE	ESE	Wed, Mar 2, 2022	69.36	71.56	68.85	71.27
7778	NYSE	ESE	Tue, Mar 1, 2022	69.52	70.33	68.06	68.85
7777	NYSE	ESE	Mon, Feb 28, 2022	69.47	70.58	68.84	69.57
7776	NYSE	ESE	Fri, Feb 25, 2022	70.03	70.22	69.27	69.93
7775	NYSE	ESE	Thu, Feb 24, 2022	66.90	69.39	66.46	69.31
7774	NYSE	ESE	Wed, Feb 23, 2022	70.08	70.08	68.07	68.12
7773	NYSE	ESE	Tue, Feb 22, 2022	70.19	70.83	68.98	69.31
7772	NYSE	ESE	Fri, Feb 18, 2022	70.78	71.85	70.38	70.69
7771	NYSE	ESE	Thu, Feb 17, 2022	70.43	71.74	69.89	71.15
7770	NYSE	ESE	Wed, Feb 16, 2022	71.25	71.53	70.25	71.21
7769	NYSE	ESE	Tue, Feb 15, 2022	71.60	72.69	71.35	71.53
7768	NYSE	ESE	Mon, Feb 14, 2022	69.51	71.69	69.51	70.97
7767	NYSE	ESE	Fri, Feb 11, 2022	72.06	72.45	69.29	69.69
7766	NYSE	ESE	Thu, Feb 10, 2022	72.34	74.12	71.58	71.89
7765	NYSE	ESE	Wed, Feb 9, 2022	77.19	77.19	69.71	73.48
7764	NYSE	ESE	Tue, Feb 8, 2022	75.75	78.36	75.75	78.06
7763	NYSE	ESE	Mon, Feb 7, 2022	76.74	77.66	76.05	76.26
7762	NYSE	ESE	Fri, Feb 4, 2022	77.69	78.85	76.62	77.24
7761	NYSE	ESE	Thu, Feb 3, 2022	78.46	79.65	78.01	78.30
7760	NYSE	ESE	Wed, Feb 2, 2022	78.63	79.41	77.72	79.24
7759	NYSE	ESE	Tue, Feb 1, 2022	79.66	80.03	77.82	78.68
7758	NYSE	ESE	Mon, Jan 31, 2022	77.67	80.28	77.67	79.78
7757	NYSE	ESE	Fri, Jan 28, 2022	77.07	78.51	75.67	78.41
7756	NYSE	ESE	Thu, Jan 27, 2022	80.17	80.98	76.90	77.74
7755	NYSE	ESE	Wed, Jan 26, 2022	84.30	86.09	79.14	79.84
7754	NYSE	ESE	Tue, Jan 25, 2022	84.50	85.36	81.23	83.84
7753	NYSE	ESE	Mon, Jan 24, 2022	83.68	85.79	82.83	85.13
7752	NYSE	ESE	Fri, Jan 21, 2022	83.60	86.37	83.08	84.34
7751	NYSE	ESE	Thu, Jan 20, 2022	87.58	87.64	83.38	83.56
7750	NYSE	ESE	Wed, Jan 19, 2022	87.86	89.31	86.70	87.40
7749	NYSE	ESE	Tue, Jan 18, 2022	87.28	88.36	86.83	88.06
7748	NYSE	ESE	Fri, Jan 14, 2022	85.94	88.26	85.53	88.23
7747	NYSE	ESE	Thu, Jan 13, 2022	86.39	87.68	86.39	86.77
7746	NYSE	ESE	Wed, Jan 12, 2022	86.54	87.50	85.68	86.03
7745	NYSE	ESE	Tue, Jan 11, 2022	86.02	86.77	84.74	86.49
7744	NYSE	ESE	Mon, Jan 10, 2022	87.50	87.50	85.68	86.02
7743	NYSE	ESE	Fri, Jan 7, 2022	88.15	89.06	87.78	88.14
7742	NYSE	ESE	Thu, Jan 6, 2022	88.39	88.84	87.77	88.17
7741	NYSE	ESE	Wed, Jan 5, 2022	88.54	89.97	87.96	88.07
7740	NYSE	ESE	Tue, Jan 4, 2022	89.34	89.69	88.15	88.24
7739	NYSE	ESE	Mon, Jan 3, 2022	89.81	90.52	87.62	88.66
7738	NYSE	ESE	Fri, Dec 31, 2021	88.00	90.32	87.52	89.91
7737	NYSE	ESE	Thu, Dec 30, 2021	88.11	88.52	87.37	87.90
7736	NYSE	ESE	Wed, Dec 29, 2021	88.59	88.63	87.65	87.99
7735	NYSE	ESE	Tue, Dec 28, 2021	87.14	88.64	87.14	88.16
7734	NYSE	ESE	Mon, Dec 27, 2021	86.66	87.96	85.56	87.66
7733	NYSE	ESE	Thu, Dec 23, 2021	86.26	86.77	85.66	86.66
7732	NYSE	ESE	Wed, Dec 22, 2021	86.97	87.27	85.62	86.06
7731	NYSE	ESE	Tue, Dec 21, 2021	87.31	88.04	86.77	87.11
7730	NYSE	ESE	Mon, Dec 20, 2021	86.59	87.62	83.84	86.60
7729	NYSE	ESE	Fri, Dec 17, 2021	88.82	88.96	86.47	87.85
7728	NYSE	ESE	Thu, Dec 16, 2021	89.96	89.96	86.72	88.49
7727	NYSE	ESE	Wed, Dec 15, 2021	88.78	89.51	86.97	89.16
7726	NYSE	ESE	Tue, Dec 14, 2021	88.26	90.30	87.81	88.80
7725	NYSE	ESE	Mon, Dec 13, 2021	86.74	89.00	86.69	88.42
7724	NYSE	ESE	Fri, Dec 10, 2021	86.61	87.87	86.26	87.28
7723	NYSE	ESE	Thu, Dec 9, 2021	85.92	86.70	85.61	85.61
7722	NYSE	ESE	Wed, Dec 8, 2021	86.71	87.41	85.76	86.82
7721	NYSE	ESE	Tue, Dec 7, 2021	87.96	88.25	86.06	86.28
7720	NYSE	ESE	Mon, Dec 6, 2021	86.15	88.42	86.15	87.28
7719	NYSE	ESE	Fri, Dec 3, 2021	85.96	86.39	84.24	85.06
7718	NYSE	ESE	Thu, Dec 2, 2021	83.30	85.79	83.30	85.57
7717	NYSE	ESE	Wed, Dec 1, 2021	83.59	85.21	82.89	82.95
7716	NYSE	ESE	Tue, Nov 30, 2021	83.93	84.51	81.25	81.74
7715	NYSE	ESE	Mon, Nov 29, 2021	84.76	85.26	83.14	85.05
7714	NYSE	ESE	Fri, Nov 26, 2021	86.98	86.98	83.24	83.76
7713	NYSE	ESE	Wed, Nov 24, 2021	90.64	90.64	88.66	89.25
7712	NYSE	ESE	Tue, Nov 23, 2021	91.88	92.34	91.12	91.34
7711	NYSE	ESE	Mon, Nov 22, 2021	93.83	95.93	92.15	92.31
7710	NYSE	ESE	Fri, Nov 19, 2021	91.99	96.01	91.62	94.04
7709	NYSE	ESE	Thu, Nov 18, 2021	93.69	93.69	91.35	92.32
7708	NYSE	ESE	Wed, Nov 17, 2021	92.94	93.94	91.67	93.61
7707	NYSE	ESE	Tue, Nov 16, 2021	91.66	93.49	90.78	92.73
7706	NYSE	ESE	Mon, Nov 15, 2021	91.98	91.98	90.59	91.83
7705	NYSE	ESE	Fri, Nov 12, 2021	89.89	91.43	89.89	91.37
7704	NYSE	ESE	Thu, Nov 11, 2021	89.81	90.25	89.69	89.98
7703	NYSE	ESE	Wed, Nov 10, 2021	89.90	90.17	89.33	89.86
7702	NYSE	ESE	Tue, Nov 9, 2021	90.36	90.40	89.57	89.82
7701	NYSE	ESE	Mon, Nov 8, 2021	90.32	90.74	89.86	90.08
7700	NYSE	ESE	Fri, Nov 5, 2021	89.43	90.82	89.43	90.32
7699	NYSE	ESE	Thu, Nov 4, 2021	89.36	90.23	88.15	88.48
7698	NYSE	ESE	Wed, Nov 3, 2021	88.62	89.84	88.32	88.89
7697	NYSE	ESE	Tue, Nov 2, 2021	88.00	89.21	87.40	89.10
7696	NYSE	ESE	Mon, Nov 1, 2021	84.59	87.90	84.08	87.82
7695	NYSE	ESE	Fri, Oct 29, 2021	84.83	85.64	84.12	84.56
7694	NYSE	ESE	Thu, Oct 28, 2021	85.16	86.36	84.35	84.60
7693	NYSE	ESE	Wed, Oct 27, 2021	84.83	85.78	84.83	84.98
7692	NYSE	ESE	Tue, Oct 26, 2021	85.34	85.91	84.80	85.28
7691	NYSE	ESE	Mon, Oct 25, 2021	84.44	86.00	84.32	85.12
7690	NYSE	ESE	Fri, Oct 22, 2021	85.08	85.82	84.33	84.64
7689	NYSE	ESE	Thu, Oct 21, 2021	84.78	85.39	84.62	85.26
7688	NYSE	ESE	Wed, Oct 20, 2021	84.35	85.97	84.35	85.11
7687	NYSE	ESE	Tue, Oct 19, 2021	85.84	85.84	83.89	84.75
7686	NYSE	ESE	Mon, Oct 18, 2021	83.99	85.97	83.75	85.78
7685	NYSE	ESE	Fri, Oct 15, 2021	84.43	85.19	83.30	84.51
7684	NYSE	ESE	Thu, Oct 14, 2021	82.69	83.87	82.65	83.18
7683	NYSE	ESE	Wed, Oct 13, 2021	81.17	82.34	80.36	82.20
7682	NYSE	ESE	Tue, Oct 12, 2021	79.65	81.48	79.37	81.33
7681	NYSE	ESE	Mon, Oct 11, 2021	78.84	79.99	78.32	79.60
7680	NYSE	ESE	Fri, Oct 8, 2021	77.99	79.23	77.35	78.98
7679	NYSE	ESE	Thu, Oct 7, 2021	78.50	79.38	77.82	77.95
7678	NYSE	ESE	Wed, Oct 6, 2021	77.84	78.96	76.17	77.98
7677	NYSE	ESE	Tue, Oct 5, 2021	78.16	78.98	77.75	78.15
7676	NYSE	ESE	Mon, Oct 4, 2021	78.52	79.26	77.54	78.05
7675	NYSE	ESE	Fri, Oct 1, 2021	77.02	79.72	76.61	78.56
7674	NYSE	ESE	Thu, Sep 30, 2021	78.32	79.34	76.95	77.00
7673	NYSE	ESE	Wed, Sep 29, 2021	77.53	79.19	77.27	78.00
7672	NYSE	ESE	Tue, Sep 28, 2021	78.24	78.24	76.97	77.12
7671	NYSE	ESE	Mon, Sep 27, 2021	76.98	79.00	76.98	77.79
7670	NYSE	ESE	Fri, Sep 24, 2021	76.70	77.51	76.04	76.71
7669	NYSE	ESE	Thu, Sep 23, 2021	77.35	78.36	76.67	76.73
7668	NYSE	ESE	Wed, Sep 22, 2021	76.78	77.91	75.70	76.86
7667	NYSE	ESE	Tue, Sep 21, 2021	77.03	77.22	75.19	76.28
7666	NYSE	ESE	Mon, Sep 20, 2021	76.64	77.28	75.94	76.89
7665	NYSE	ESE	Fri, Sep 17, 2021	78.57	78.90	77.71	78.16
7664	NYSE	ESE	Thu, Sep 16, 2021	80.04	80.16	78.19	78.47
7663	NYSE	ESE	Wed, Sep 15, 2021	79.81	80.09	79.02	79.72
7662	NYSE	ESE	Tue, Sep 14, 2021	82.24	82.24	79.11	79.63
7661	NYSE	ESE	Mon, Sep 13, 2021	82.81	83.62	80.87	81.99
7660	NYSE	ESE	Fri, Sep 10, 2021	84.30	84.30	82.31	82.31
7659	NYSE	ESE	Thu, Sep 9, 2021	85.19	85.60	83.43	83.48
7658	NYSE	ESE	Wed, Sep 8, 2021	84.65	85.38	84.23	84.97
7657	NYSE	ESE	Tue, Sep 7, 2021	86.43	86.91	84.93	85.00
7656	NYSE	ESE	Fri, Sep 3, 2021	87.28	87.50	86.01	86.33
7655	NYSE	ESE	Thu, Sep 2, 2021	87.90	88.69	87.24	87.55
7654	NYSE	ESE	Wed, Sep 1, 2021	90.12	90.12	87.85	87.90
7653	NYSE	ESE	Tue, Aug 31, 2021	90.91	91.45	89.92	90.12
7652	NYSE	ESE	Mon, Aug 30, 2021	91.60	91.60	90.69	90.91
7651	NYSE	ESE	Fri, Aug 27, 2021	89.90	91.70	89.90	91.13
7650	NYSE	ESE	Thu, Aug 26, 2021	90.85	90.85	89.79	89.94
7649	NYSE	ESE	Wed, Aug 25, 2021	90.44	91.78	90.44	90.74
7648	NYSE	ESE	Tue, Aug 24, 2021	90.98	92.04	90.58	90.78
7647	NYSE	ESE	Mon, Aug 23, 2021	89.32	90.96	89.13	90.85
7646	NYSE	ESE	Fri, Aug 20, 2021	87.65	89.87	87.65	89.16
7645	NYSE	ESE	Thu, Aug 19, 2021	87.14	88.72	87.08	88.00
7644	NYSE	ESE	Wed, Aug 18, 2021	88.24	89.06	86.99	87.79
7643	NYSE	ESE	Tue, Aug 17, 2021	88.14	88.47	87.21	88.35
7642	NYSE	ESE	Mon, Aug 16, 2021	89.33	90.46	88.52	89.13
7641	NYSE	ESE	Fri, Aug 13, 2021	93.46	93.46	89.76	89.82
7640	NYSE	ESE	Thu, Aug 12, 2021	94.35	94.55	93.15	93.17
7639	NYSE	ESE	Wed, Aug 11, 2021	94.97	95.39	93.08	93.95
7638	NYSE	ESE	Tue, Aug 10, 2021	85.10	95.50	85.10	94.75
7637	NYSE	ESE	Mon, Aug 9, 2021	92.98	94.07	92.64	94.07
7636	NYSE	ESE	Fri, Aug 6, 2021	93.82	94.01	92.10	93.69
7635	NYSE	ESE	Thu, Aug 5, 2021	91.97	92.86	91.48	92.68
7634	NYSE	ESE	Wed, Aug 4, 2021	92.05	93.05	91.02	91.33
7633	NYSE	ESE	Tue, Aug 3, 2021	93.60	93.60	92.45	93.20
7632	NYSE	ESE	Mon, Aug 2, 2021	94.32	95.95	93.18	93.19
7631	NYSE	ESE	Fri, Jul 30, 2021	93.82	94.43	93.51	94.37
7630	NYSE	ESE	Thu, Jul 29, 2021	93.61	94.31	92.80	93.85
7629	NYSE	ESE	Wed, Jul 28, 2021	92.49	93.58	91.35	92.62
7628	NYSE	ESE	Tue, Jul 27, 2021	90.85	92.64	90.72	91.82
7627	NYSE	ESE	Mon, Jul 26, 2021	92.40	92.80	91.15	91.52
7626	NYSE	ESE	Fri, Jul 23, 2021	91.35	91.91	90.77	91.76
7625	NYSE	ESE	Thu, Jul 22, 2021	92.66	92.96	90.76	90.90
7624	NYSE	ESE	Wed, Jul 21, 2021	94.13	94.33	92.62	93.00
7623	NYSE	ESE	Tue, Jul 20, 2021	90.75	93.96	90.75	93.22
7622	NYSE	ESE	Mon, Jul 19, 2021	93.33	93.72	89.86	90.23
7621	NYSE	ESE	Fri, Jul 16, 2021	96.43	96.45	94.69	95.00
7620	NYSE	ESE	Thu, Jul 15, 2021	95.76	96.38	94.86	95.50
7619	NYSE	ESE	Wed, Jul 14, 2021	96.44	96.59	95.06	95.76
7618	NYSE	ESE	Tue, Jul 13, 2021	96.56	97.27	95.81	95.86
7617	NYSE	ESE	Mon, Jul 12, 2021	95.68	97.55	94.63	97.11
7616	NYSE	ESE	Fri, Jul 9, 2021	93.45	96.19	92.74	96.00
7615	NYSE	ESE	Thu, Jul 8, 2021	92.70	93.76	92.10	92.73
7614	NYSE	ESE	Wed, Jul 7, 2021	93.72	94.46	93.04	94.12
7613	NYSE	ESE	Tue, Jul 6, 2021	93.84	94.04	92.37	94.00
7612	NYSE	ESE	Fri, Jul 2, 2021	94.43	95.41	92.77	93.99
7611	NYSE	ESE	Thu, Jul 1, 2021	93.98	94.13	93.04	94.00
7610	NYSE	ESE	Wed, Jun 30, 2021	92.68	94.01	92.68	93.81
7609	NYSE	ESE	Tue, Jun 29, 2021	92.92	93.37	91.80	92.92
7608	NYSE	ESE	Mon, Jun 28, 2021	94.82	94.82	92.34	92.43
7607	NYSE	ESE	Fri, Jun 25, 2021	92.06	94.24	91.90	94.14
7606	NYSE	ESE	Thu, Jun 24, 2021	90.80	91.70	90.29	91.59
7605	NYSE	ESE	Wed, Jun 23, 2021	90.74	92.05	90.50	90.64
7604	NYSE	ESE	Tue, Jun 22, 2021	90.76	90.91	89.70	90.40
7603	NYSE	ESE	Mon, Jun 21, 2021	90.24	91.81	90.10	91.32
7602	NYSE	ESE	Fri, Jun 18, 2021	90.27	91.08	89.31	89.83
7601	NYSE	ESE	Thu, Jun 17, 2021	91.62	91.65	90.40	91.14
7600	NYSE	ESE	Wed, Jun 16, 2021	91.42	92.16	90.87	91.74
7599	NYSE	ESE	Tue, Jun 15, 2021	89.57	91.61	89.35	91.24
7598	NYSE	ESE	Mon, Jun 14, 2021	90.10	90.12	88.60	89.17
7597	NYSE	ESE	Fri, Jun 11, 2021	88.86	90.02	88.80	90.02
7596	NYSE	ESE	Thu, Jun 10, 2021	90.88	91.03	88.61	88.87
7595	NYSE	ESE	Wed, Jun 9, 2021	92.30	92.30	90.75	90.85
7594	NYSE	ESE	Tue, Jun 8, 2021	91.74	93.05	91.15	92.20
7593	NYSE	ESE	Mon, Jun 7, 2021	91.67	91.85	90.76	91.38
7592	NYSE	ESE	Fri, Jun 4, 2021	92.57	92.57	91.60	91.96
7591	NYSE	ESE	Thu, Jun 3, 2021	91.90	92.41	90.11	92.19
7590	NYSE	ESE	Wed, Jun 2, 2021	95.37	95.37	92.08	92.21
7589	NYSE	ESE	Tue, Jun 1, 2021	95.25	96.66	94.92	95.33
7588	NYSE	ESE	Fri, May 28, 2021	95.03	95.04	93.20	94.64
7587	NYSE	ESE	Thu, May 27, 2021	95.89	96.73	94.50	94.53
7586	NYSE	ESE	Wed, May 26, 2021	93.45	95.16	93.23	94.79
7585	NYSE	ESE	Tue, May 25, 2021	95.11	95.11	93.23	93.67
7584	NYSE	ESE	Mon, May 24, 2021	94.68	94.86	93.19	94.50
7583	NYSE	ESE	Fri, May 21, 2021	95.49	96.10	93.21	94.69
7582	NYSE	ESE	Thu, May 20, 2021	96.65	97.03	93.94	94.42
7581	NYSE	ESE	Wed, May 19, 2021	97.52	97.52	95.29	95.89
7580	NYSE	ESE	Tue, May 18, 2021	99.62	100.23	98.26	98.74
7579	NYSE	ESE	Mon, May 17, 2021	101.21	101.61	99.61	99.89
7578	NYSE	ESE	Fri, May 14, 2021	102.52	102.52	101.56	101.95
7577	NYSE	ESE	Thu, May 13, 2021	100.02	102.27	100.02	101.78
7576	NYSE	ESE	Wed, May 12, 2021	102.62	103.35	99.24	99.35
7575	NYSE	ESE	Tue, May 11, 2021	103.00	104.22	103.00	103.46
7574	NYSE	ESE	Mon, May 10, 2021	109.37	109.37	104.42	104.43
7573	NYSE	ESE	Fri, May 7, 2021	110.40	111.39	109.53	109.54
7572	NYSE	ESE	Thu, May 6, 2021	109.31	110.78	107.84	110.74
7571	NYSE	ESE	Wed, May 5, 2021	108.90	110.30	107.29	109.02
7570	NYSE	ESE	Tue, May 4, 2021	108.97	109.73	108.17	109.36
7569	NYSE	ESE	Mon, May 3, 2021	109.50	110.77	108.07	109.57
7568	NYSE	ESE	Fri, Apr 30, 2021	110.16	111.88	107.85	108.76
7567	NYSE	ESE	Thu, Apr 29, 2021	112.79	112.79	110.89	111.47
7566	NYSE	ESE	Wed, Apr 28, 2021	112.12	114.00	111.55	111.86
7565	NYSE	ESE	Tue, Apr 27, 2021	112.47	112.51	111.43	112.34
7564	NYSE	ESE	Mon, Apr 26, 2021	112.68	113.41	111.96	112.07
7563	NYSE	ESE	Fri, Apr 23, 2021	110.55	112.80	109.44	112.20
7562	NYSE	ESE	Thu, Apr 22, 2021	110.87	111.57	109.25	109.75
7561	NYSE	ESE	Wed, Apr 21, 2021	109.88	111.02	109.55	110.19
7560	NYSE	ESE	Tue, Apr 20, 2021	108.61	109.33	107.34	109.23
7559	NYSE	ESE	Mon, Apr 19, 2021	109.03	109.03	107.69	108.56
7558	NYSE	ESE	Fri, Apr 16, 2021	111.00	111.43	108.74	109.66
7557	NYSE	ESE	Thu, Apr 15, 2021	110.63	110.63	108.89	109.83
7556	NYSE	ESE	Wed, Apr 14, 2021	109.05	111.00	109.05	110.12
7555	NYSE	ESE	Tue, Apr 13, 2021	111.45	111.45	109.14	109.34
7554	NYSE	ESE	Mon, Apr 12, 2021	111.58	111.64	110.78	111.39
7553	NYSE	ESE	Fri, Apr 9, 2021	110.16	111.35	107.94	111.21
7552	NYSE	ESE	Thu, Apr 8, 2021	111.04	111.04	109.36	110.42
7551	NYSE	ESE	Wed, Apr 7, 2021	111.92	111.92	109.55	110.07
7550	NYSE	ESE	Tue, Apr 6, 2021	113.11	113.84	111.36	111.49
7549	NYSE	ESE	Mon, Apr 5, 2021	111.27	113.00	110.70	112.71
7548	NYSE	ESE	Thu, Apr 1, 2021	109.51	110.86	108.38	110.84
7547	NYSE	ESE	Wed, Mar 31, 2021	111.84	111.96	107.79	108.89
7546	NYSE	ESE	Tue, Mar 30, 2021	108.41	111.14	108.41	111.00
7545	NYSE	ESE	Mon, Mar 29, 2021	109.67	111.31	107.77	108.89
7544	NYSE	ESE	Fri, Mar 26, 2021	106.92	109.89	106.45	109.87
7543	NYSE	ESE	Thu, Mar 25, 2021	104.05	106.72	103.67	106.25
7542	NYSE	ESE	Wed, Mar 24, 2021	105.06	107.45	104.22	105.20
7541	NYSE	ESE	Tue, Mar 23, 2021	107.32	108.34	103.59	105.11
7540	NYSE	ESE	Mon, Mar 22, 2021	112.74	115.84	107.86	108.57
7539	NYSE	ESE	Fri, Mar 19, 2021	111.13	113.62	109.78	113.62
7538	NYSE	ESE	Thu, Mar 18, 2021	109.11	111.62	109.11	110.89
7537	NYSE	ESE	Wed, Mar 17, 2021	110.09	110.37	108.72	109.52
7536	NYSE	ESE	Tue, Mar 16, 2021	110.58	111.05	109.25	110.17
7535	NYSE	ESE	Mon, Mar 15, 2021	110.96	110.96	108.51	110.68
7534	NYSE	ESE	Fri, Mar 12, 2021	110.30	111.51	109.29	111.22
7533	NYSE	ESE	Thu, Mar 11, 2021	110.12	110.51	108.59	109.87
7532	NYSE	ESE	Wed, Mar 10, 2021	107.31	109.45	107.31	108.98
7531	NYSE	ESE	Tue, Mar 9, 2021	109.02	109.02	106.81	106.81
7530	NYSE	ESE	Mon, Mar 8, 2021	108.01	108.71	106.30	107.72
7529	NYSE	ESE	Fri, Mar 5, 2021	105.82	107.05	103.23	106.80
7528	NYSE	ESE	Thu, Mar 4, 2021	106.47	107.30	103.14	104.04
7527	NYSE	ESE	Wed, Mar 3, 2021	106.65	107.69	105.42	106.38
7526	NYSE	ESE	Tue, Mar 2, 2021	108.45	109.07	105.96	105.97
7525	NYSE	ESE	Mon, Mar 1, 2021	107.51	109.58	107.51	108.45
7524	NYSE	ESE	Fri, Feb 26, 2021	106.56	107.33	105.06	105.67
7523	NYSE	ESE	Thu, Feb 25, 2021	108.62	110.28	105.99	105.99
7522	NYSE	ESE	Wed, Feb 24, 2021	106.37	109.30	106.37	108.71
7521	NYSE	ESE	Tue, Feb 23, 2021	105.86	107.45	104.02	105.83
7520	NYSE	ESE	Mon, Feb 22, 2021	104.47	106.36	104.47	105.92
7519	NYSE	ESE	Fri, Feb 19, 2021	104.40	105.92	104.40	105.24
7518	NYSE	ESE	Thu, Feb 18, 2021	103.27	104.15	102.72	103.60
7517	NYSE	ESE	Wed, Feb 17, 2021	102.80	104.13	102.17	103.84
7516	NYSE	ESE	Tue, Feb 16, 2021	104.79	105.12	103.64	104.02
7515	NYSE	ESE	Fri, Feb 12, 2021	103.16	104.45	102.95	104.27
7514	NYSE	ESE	Thu, Feb 11, 2021	102.96	104.04	101.25	103.84
7513	NYSE	ESE	Wed, Feb 10, 2021	104.01	104.53	102.39	102.65
7512	NYSE	ESE	Tue, Feb 9, 2021	102.99	105.55	102.08	103.24
7511	NYSE	ESE	Mon, Feb 8, 2021	101.34	103.21	100.83	102.76
7510	NYSE	ESE	Fri, Feb 5, 2021	100.36	100.72	98.84	100.59
7509	NYSE	ESE	Thu, Feb 4, 2021	98.81	100.08	98.33	98.99
7508	NYSE	ESE	Wed, Feb 3, 2021	98.85	99.09	97.55	98.91
7507	NYSE	ESE	Tue, Feb 2, 2021	99.22	99.99	98.09	99.35
7506	NYSE	ESE	Mon, Feb 1, 2021	96.03	98.43	95.52	97.89
7505	NYSE	ESE	Fri, Jan 29, 2021	98.19	98.35	95.08	95.08
7504	NYSE	ESE	Thu, Jan 28, 2021	100.83	101.11	98.35	98.49
7503	NYSE	ESE	Wed, Jan 27, 2021	99.79	100.77	97.58	99.63
7502	NYSE	ESE	Tue, Jan 26, 2021	106.24	106.24	102.11	102.26
7501	NYSE	ESE	Mon, Jan 25, 2021	105.41	106.60	102.91	104.97
7500	NYSE	ESE	Fri, Jan 22, 2021	103.68	106.25	103.23	106.21
7499	NYSE	ESE	Thu, Jan 21, 2021	107.51	110.57	104.89	105.00
7498	NYSE	ESE	Wed, Jan 20, 2021	106.38	107.47	105.79	107.08
7497	NYSE	ESE	Tue, Jan 19, 2021	107.32	107.78	105.71	106.07
7496	NYSE	ESE	Fri, Jan 15, 2021	106.50	107.61	105.65	106.33
7495	NYSE	ESE	Thu, Jan 14, 2021	107.39	108.96	106.99	108.51
7494	NYSE	ESE	Wed, Jan 13, 2021	109.92	109.92	106.59	106.75
7493	NYSE	ESE	Tue, Jan 12, 2021	109.05	111.75	109.05	110.29
7492	NYSE	ESE	Mon, Jan 11, 2021	108.39	110.00	108.39	109.28
7491	NYSE	ESE	Fri, Jan 8, 2021	110.58	110.90	108.43	110.00
7490	NYSE	ESE	Thu, Jan 7, 2021	108.06	110.75	107.32	110.36
7489	NYSE	ESE	Wed, Jan 6, 2021	102.51	109.02	102.51	107.76
7488	NYSE	ESE	Tue, Jan 5, 2021	99.51	101.32	99.51	100.37
7487	NYSE	ESE	Mon, Jan 4, 2021	103.69	104.11	99.21	99.98
7486	NYSE	ESE	Thu, Dec 31, 2020	101.49	103.99	101.32	103.22
7485	NYSE	ESE	Wed, Dec 30, 2020	102.24	103.83	101.84	101.78
7484	NYSE	ESE	Tue, Dec 29, 2020	103.74	104.24	100.92	102.20
7483	NYSE	ESE	Mon, Dec 28, 2020	102.42	104.41	102.34	103.27
7482	NYSE	ESE	Thu, Dec 24, 2020	101.26	101.64	100.31	101.36
7481	NYSE	ESE	Wed, Dec 23, 2020	100.48	101.87	99.68	101.31
7480	NYSE	ESE	Tue, Dec 22, 2020	99.94	100.73	99.24	99.53
7479	NYSE	ESE	Mon, Dec 21, 2020	97.62	99.85	97.61	99.81
7478	NYSE	ESE	Fri, Dec 18, 2020	103.67	103.67	99.55	100.05
7477	NYSE	ESE	Thu, Dec 17, 2020	104.08	104.08	101.62	103.40
7476	NYSE	ESE	Wed, Dec 16, 2020	105.94	106.41	102.22	103.23
7475	NYSE	ESE	Tue, Dec 15, 2020	103.72	105.34	103.31	105.03
7474	NYSE	ESE	Mon, Dec 14, 2020	103.17	104.16	102.27	102.64
7473	NYSE	ESE	Fri, Dec 11, 2020	99.53	103.08	99.53	102.76
7472	NYSE	ESE	Thu, Dec 10, 2020	99.68	101.34	98.60	100.57
7471	NYSE	ESE	Wed, Dec 9, 2020	100.79	102.54	99.63	100.44
7470	NYSE	ESE	Tue, Dec 8, 2020	99.35	102.02	99.35	100.42
7469	NYSE	ESE	Mon, Dec 7, 2020	99.28	100.61	97.65	100.41
7468	NYSE	ESE	Fri, Dec 4, 2020	99.19	100.73	98.74	99.30
7467	NYSE	ESE	Thu, Dec 3, 2020	99.18	99.47	97.93	98.28
7466	NYSE	ESE	Wed, Dec 2, 2020	99.55	99.89	98.53	98.78
7465	NYSE	ESE	Tue, Dec 1, 2020	100.29	100.47	99.19	99.91
7464	NYSE	ESE	Mon, Nov 30, 2020	98.41	99.05	97.39	98.90
7463	NYSE	ESE	Fri, Nov 27, 2020	99.41	100.04	98.38	99.33
7462	NYSE	ESE	Wed, Nov 25, 2020	102.41	102.41	99.81	100.05
7461	NYSE	ESE	Tue, Nov 24, 2020	99.96	103.36	99.00	103.04
7460	NYSE	ESE	Mon, Nov 23, 2020	99.09	99.63	97.60	99.43
7459	NYSE	ESE	Fri, Nov 20, 2020	97.30	99.01	90.45	98.25
7458	NYSE	ESE	Thu, Nov 19, 2020	98.85	99.27	97.08	98.70
7457	NYSE	ESE	Wed, Nov 18, 2020	100.75	101.23	99.35	99.35
7456	NYSE	ESE	Tue, Nov 17, 2020	98.54	100.59	96.95	100.59
7455	NYSE	ESE	Mon, Nov 16, 2020	98.43	99.73	97.34	99.43
7454	NYSE	ESE	Fri, Nov 13, 2020	94.81	96.79	94.43	96.36
7453	NYSE	ESE	Thu, Nov 12, 2020	96.65	97.76	92.96	93.77
7452	NYSE	ESE	Wed, Nov 11, 2020	98.84	99.18	96.20	97.80
7451	NYSE	ESE	Tue, Nov 10, 2020	97.02	101.25	97.02	98.36
7450	NYSE	ESE	Mon, Nov 9, 2020	93.85	97.09	93.85	96.12
7449	NYSE	ESE	Fri, Nov 6, 2020	88.48	88.89	87.37	88.10
7448	NYSE	ESE	Thu, Nov 5, 2020	85.21	88.26	85.21	87.99
7447	NYSE	ESE	Wed, Nov 4, 2020	85.00	86.11	82.92	84.74
7446	NYSE	ESE	Tue, Nov 3, 2020	86.85	87.28	86.00	86.53
7445	NYSE	ESE	Mon, Nov 2, 2020	84.91	86.71	84.51	85.21
7444	NYSE	ESE	Fri, Oct 30, 2020	84.10	85.30	83.12	83.69
7443	NYSE	ESE	Thu, Oct 29, 2020	82.39	84.94	82.07	84.47
7442	NYSE	ESE	Wed, Oct 28, 2020	85.16	85.71	82.68	82.91
7441	NYSE	ESE	Tue, Oct 27, 2020	87.82	87.82	86.33	86.72
7440	NYSE	ESE	Mon, Oct 26, 2020	87.72	88.42	86.91	88.04
7439	NYSE	ESE	Fri, Oct 23, 2020	88.81	89.33	88.11	88.74
7438	NYSE	ESE	Thu, Oct 22, 2020	88.09	88.60	87.18	88.33
7437	NYSE	ESE	Wed, Oct 21, 2020	87.28	88.45	87.15	87.82
7436	NYSE	ESE	Tue, Oct 20, 2020	87.77	88.52	86.72	87.19
7435	NYSE	ESE	Mon, Oct 19, 2020	87.93	88.82	86.80	87.04
7434	NYSE	ESE	Fri, Oct 16, 2020	87.36	88.80	87.36	87.85
7433	NYSE	ESE	Thu, Oct 15, 2020	85.29	87.40	84.84	87.24
7432	NYSE	ESE	Wed, Oct 14, 2020	86.62	87.28	86.29	86.35
7431	NYSE	ESE	Tue, Oct 13, 2020	85.90	86.81	85.21	86.27
7430	NYSE	ESE	Mon, Oct 12, 2020	85.83	87.06	85.83	86.73
7429	NYSE	ESE	Fri, Oct 9, 2020	85.96	87.08	85.54	85.83
7428	NYSE	ESE	Thu, Oct 8, 2020	85.35	86.10	84.79	85.20
7427	NYSE	ESE	Wed, Oct 7, 2020	84.94	85.87	83.76	84.35
7426	NYSE	ESE	Tue, Oct 6, 2020	85.44	86.00	83.90	84.13
7425	NYSE	ESE	Mon, Oct 5, 2020	83.21	84.69	83.21	84.44
7424	NYSE	ESE	Fri, Oct 2, 2020	80.27	83.28	80.27	82.59
7423	NYSE	ESE	Thu, Oct 1, 2020	80.93	81.92	79.45	81.76
7422	NYSE	ESE	Wed, Sep 30, 2020	81.01	82.22	80.14	80.56
7421	NYSE	ESE	Tue, Sep 29, 2020	80.77	82.02	80.51	80.96
7420	NYSE	ESE	Mon, Sep 28, 2020	80.03	81.96	80.03	80.67
7419	NYSE	ESE	Fri, Sep 25, 2020	79.02	80.06	78.97	79.32
7418	NYSE	ESE	Thu, Sep 24, 2020	78.49	80.00	78.30	79.66
7417	NYSE	ESE	Wed, Sep 23, 2020	80.15	81.20	78.45	78.50
7416	NYSE	ESE	Tue, Sep 22, 2020	80.19	80.96	79.20	80.54
7415	NYSE	ESE	Mon, Sep 21, 2020	82.73	83.02	78.83	80.00
7414	NYSE	ESE	Fri, Sep 18, 2020	85.81	86.31	83.94	84.48
7413	NYSE	ESE	Thu, Sep 17, 2020	85.35	85.91	84.53	85.04
7412	NYSE	ESE	Wed, Sep 16, 2020	86.06	87.29	85.13	86.14
7411	NYSE	ESE	Tue, Sep 15, 2020	86.83	86.83	85.31	85.48
7410	NYSE	ESE	Mon, Sep 14, 2020	86.62	87.24	86.12	86.45
7409	NYSE	ESE	Fri, Sep 11, 2020	86.82	87.40	85.19	86.01
7408	NYSE	ESE	Thu, Sep 10, 2020	86.74	87.32	86.09	86.52
7407	NYSE	ESE	Wed, Sep 9, 2020	86.19	87.10	86.18	86.64
7406	NYSE	ESE	Tue, Sep 8, 2020	85.88	86.37	84.72	85.59
7405	NYSE	ESE	Fri, Sep 4, 2020	88.58	88.85	86.38	86.80
7404	NYSE	ESE	Thu, Sep 3, 2020	90.99	90.99	86.42	87.16
7403	NYSE	ESE	Wed, Sep 2, 2020	91.33	91.36	89.46	90.98
7402	NYSE	ESE	Tue, Sep 1, 2020	89.83	91.26	89.72	91.10
7401	NYSE	ESE	Mon, Aug 31, 2020	90.35	90.74	89.78	89.92
7400	NYSE	ESE	Fri, Aug 28, 2020	90.65	90.71	89.73	90.67
7399	NYSE	ESE	Thu, Aug 27, 2020	90.51	90.86	89.25	89.96
7398	NYSE	ESE	Wed, Aug 26, 2020	89.70	90.35	89.43	89.83
7397	NYSE	ESE	Tue, Aug 25, 2020	91.30	91.30	89.50	89.83
7396	NYSE	ESE	Mon, Aug 24, 2020	88.68	90.97	88.68	90.79
7395	NYSE	ESE	Fri, Aug 21, 2020	87.55	88.25	86.85	88.01
7394	NYSE	ESE	Thu, Aug 20, 2020	87.96	88.43	87.50	88.07
7393	NYSE	ESE	Wed, Aug 19, 2020	89.68	90.58	88.88	89.06
7392	NYSE	ESE	Tue, Aug 18, 2020	89.87	89.87	87.96	88.96
7391	NYSE	ESE	Mon, Aug 17, 2020	91.05	91.05	89.45	89.75
7390	NYSE	ESE	Fri, Aug 14, 2020	90.50	90.87	89.72	90.62
7389	NYSE	ESE	Thu, Aug 13, 2020	91.20	91.77	90.70	91.16
7388	NYSE	ESE	Wed, Aug 12, 2020	92.59	92.59	90.56	91.87
7387	NYSE	ESE	Tue, Aug 11, 2020	95.60	95.60	91.10	91.82
7386	NYSE	ESE	Mon, Aug 10, 2020	91.30	94.05	90.67	93.34
7385	NYSE	ESE	Fri, Aug 7, 2020	90.68	91.37	90.08	90.65
7384	NYSE	ESE	Thu, Aug 6, 2020	90.04	90.61	89.33	90.56
7383	NYSE	ESE	Wed, Aug 5, 2020	88.36	90.69	88.14	90.28
7382	NYSE	ESE	Tue, Aug 4, 2020	87.15	88.17	86.16	87.45
7381	NYSE	ESE	Mon, Aug 3, 2020	86.65	87.55	86.19	87.41
7380	NYSE	ESE	Fri, Jul 31, 2020	85.16	86.02	83.67	85.94
7379	NYSE	ESE	Thu, Jul 30, 2020	85.71	86.19	84.60	85.90
7378	NYSE	ESE	Wed, Jul 29, 2020	85.93	88.09	85.93	87.17
7377	NYSE	ESE	Tue, Jul 28, 2020	86.86	87.84	85.18	85.18
7376	NYSE	ESE	Mon, Jul 27, 2020	85.90	87.56	85.90	87.42
7375	NYSE	ESE	Fri, Jul 24, 2020	87.51	87.57	85.72	86.03
7374	NYSE	ESE	Thu, Jul 23, 2020	86.62	88.71	86.62	87.93
7373	NYSE	ESE	Wed, Jul 22, 2020	86.14	86.96	85.45	86.71
7372	NYSE	ESE	Tue, Jul 21, 2020	85.92	87.41	85.62	86.33
7371	NYSE	ESE	Mon, Jul 20, 2020	85.94	86.13	83.99	84.79
7370	NYSE	ESE	Fri, Jul 17, 2020	86.87	87.75	86.15	86.50
7369	NYSE	ESE	Thu, Jul 16, 2020	87.00	87.74	86.18	86.79
7368	NYSE	ESE	Wed, Jul 15, 2020	86.14	88.57	85.72	87.22
7367	NYSE	ESE	Tue, Jul 14, 2020	81.88	84.18	81.67	84.17
7366	NYSE	ESE	Mon, Jul 13, 2020	83.00	84.28	81.50	81.62
7365	NYSE	ESE	Fri, Jul 10, 2020	80.95	82.10	80.95	81.93
7364	NYSE	ESE	Thu, Jul 9, 2020	81.02	81.58	78.75	80.67
7363	NYSE	ESE	Wed, Jul 8, 2020	80.87	81.99	79.98	81.31
7362	NYSE	ESE	Tue, Jul 7, 2020	82.11	82.71	80.66	81.25
7361	NYSE	ESE	Mon, Jul 6, 2020	84.74	84.74	82.35	82.90
7360	NYSE	ESE	Thu, Jul 2, 2020	82.82	84.45	82.30	82.48
7359	NYSE	ESE	Wed, Jul 1, 2020	84.65	84.96	81.06	81.42
7358	NYSE	ESE	Tue, Jun 30, 2020	83.26	85.85	83.03	84.45
7357	NYSE	ESE	Mon, Jun 29, 2020	80.91	84.22	80.57	83.72
7356	NYSE	ESE	Fri, Jun 26, 2020	79.57	81.09	78.79	79.46
7355	NYSE	ESE	Thu, Jun 25, 2020	78.21	80.43	77.47	80.30
7354	NYSE	ESE	Wed, Jun 24, 2020	80.47	81.35	78.32	78.58
7353	NYSE	ESE	Tue, Jun 23, 2020	84.16	84.16	81.46	81.53
7352	NYSE	ESE	Mon, Jun 22, 2020	80.11	83.27	79.78	82.65
7351	NYSE	ESE	Fri, Jun 19, 2020	82.79	82.90	80.19	80.76
7350	NYSE	ESE	Thu, Jun 18, 2020	81.39	82.84	81.35	81.86
7349	NYSE	ESE	Wed, Jun 17, 2020	84.66	84.91	81.81	82.32
7348	NYSE	ESE	Tue, Jun 16, 2020	86.08	86.08	83.25	83.98
7347	NYSE	ESE	Mon, Jun 15, 2020	78.70	83.42	78.70	82.53
7346	NYSE	ESE	Fri, Jun 12, 2020	84.33	84.36	79.96	81.60
7345	NYSE	ESE	Thu, Jun 11, 2020	83.82	84.78	80.93	80.99
7344	NYSE	ESE	Wed, Jun 10, 2020	89.00	89.03	86.56	87.22
7343	NYSE	ESE	Tue, Jun 9, 2020	90.26	91.26	88.93	89.67
7342	NYSE	ESE	Mon, Jun 8, 2020	91.40	94.24	91.23	92.15
7341	NYSE	ESE	Fri, Jun 5, 2020	92.25	93.49	89.77	90.15
7340	NYSE	ESE	Thu, Jun 4, 2020	85.16	88.83	85.16	88.44
7339	NYSE	ESE	Wed, Jun 3, 2020	85.13	87.66	85.13	86.20
7338	NYSE	ESE	Tue, Jun 2, 2020	85.13	85.13	83.62	83.74
7337	NYSE	ESE	Mon, Jun 1, 2020	83.16	85.15	83.13	83.98
7336	NYSE	ESE	Fri, May 29, 2020	82.08	82.99	80.49	82.61
7335	NYSE	ESE	Thu, May 28, 2020	89.10	89.10	82.90	83.15
7334	NYSE	ESE	Wed, May 27, 2020	86.29	88.25	84.87	87.79
7333	NYSE	ESE	Tue, May 26, 2020	83.03	85.35	82.91	84.62
7332	NYSE	ESE	Fri, May 22, 2020	80.32	80.57	78.75	80.14
7331	NYSE	ESE	Thu, May 21, 2020	80.04	81.79	79.65	79.82
7330	NYSE	ESE	Wed, May 20, 2020	80.29	81.32	79.63	80.42
7329	NYSE	ESE	Tue, May 19, 2020	79.25	81.52	78.49	78.51
7328	NYSE	ESE	Mon, May 18, 2020	78.43	80.50	78.07	79.89
7327	NYSE	ESE	Fri, May 15, 2020	73.67	75.40	72.47	74.47
7326	NYSE	ESE	Thu, May 14, 2020	74.02	74.02	71.30	73.59
7325	NYSE	ESE	Wed, May 13, 2020	76.96	77.57	74.63	75.01
7324	NYSE	ESE	Tue, May 12, 2020	79.61	80.09	77.10	77.40
7323	NYSE	ESE	Mon, May 11, 2020	78.30	80.83	78.02	79.11
7322	NYSE	ESE	Fri, May 8, 2020	77.96	79.76	76.69	79.70
7321	NYSE	ESE	Thu, May 7, 2020	75.16	76.88	75.05	76.00
7320	NYSE	ESE	Wed, May 6, 2020	75.42	75.69	73.84	74.06
7319	NYSE	ESE	Tue, May 5, 2020	75.76	76.47	74.20	74.66
7318	NYSE	ESE	Mon, May 4, 2020	73.54	74.29	72.01	74.07
7317	NYSE	ESE	Fri, May 1, 2020	74.44	74.66	72.90	73.75
7316	NYSE	ESE	Thu, Apr 30, 2020	78.02	78.02	75.81	76.30
7315	NYSE	ESE	Wed, Apr 29, 2020	77.96	81.70	77.80	79.62
7314	NYSE	ESE	Tue, Apr 28, 2020	76.02	77.08	73.71	75.52
7313	NYSE	ESE	Mon, Apr 27, 2020	74.20	75.96	73.69	74.86
7312	NYSE	ESE	Fri, Apr 24, 2020	73.08	73.94	71.13	72.99
7311	NYSE	ESE	Thu, Apr 23, 2020	73.92	75.00	72.48	73.00
7310	NYSE	ESE	Wed, Apr 22, 2020	72.96	74.52	71.23	73.59
7309	NYSE	ESE	Tue, Apr 21, 2020	70.72	71.57	69.76	70.37
7308	NYSE	ESE	Mon, Apr 20, 2020	74.80	75.98	72.81	73.03
7307	NYSE	ESE	Fri, Apr 17, 2020	75.17	77.41	75.17	76.77
7306	NYSE	ESE	Thu, Apr 16, 2020	74.83	75.00	70.90	73.52
7305	NYSE	ESE	Wed, Apr 15, 2020	72.41	75.00	71.64	74.49
7304	NYSE	ESE	Tue, Apr 14, 2020	76.75	77.31	74.49	75.14
7303	NYSE	ESE	Mon, Apr 13, 2020	77.32	79.38	72.45	74.25
7302	NYSE	ESE	Thu, Apr 9, 2020	76.84	79.28	75.55	78.01
7301	NYSE	ESE	Wed, Apr 8, 2020	75.11	76.77	73.00	75.38
7300	NYSE	ESE	Tue, Apr 7, 2020	78.70	78.95	73.35	74.05
7299	NYSE	ESE	Mon, Apr 6, 2020	74.63	76.57	73.07	75.79
7298	NYSE	ESE	Fri, Apr 3, 2020	72.41	76.55	69.52	71.20
7297	NYSE	ESE	Thu, Apr 2, 2020	68.09	74.83	68.09	73.60
7296	NYSE	ESE	Wed, Apr 1, 2020	71.56	73.73	68.26	69.15
7295	NYSE	ESE	Tue, Mar 31, 2020	76.02	77.79	74.17	75.83
7294	NYSE	ESE	Mon, Mar 30, 2020	74.29	77.06	72.16	76.55
7293	NYSE	ESE	Fri, Mar 27, 2020	80.14	80.65	73.31	73.99
7292	NYSE	ESE	Thu, Mar 26, 2020	80.66	84.77	80.66	83.44
7291	NYSE	ESE	Wed, Mar 25, 2020	73.43	82.74	71.06	79.91
7290	NYSE	ESE	Tue, Mar 24, 2020	68.57	74.60	68.57	74.09
7289	NYSE	ESE	Mon, Mar 23, 2020	67.73	69.84	62.64	66.57
7288	NYSE	ESE	Fri, Mar 20, 2020	71.41	72.90	67.51	67.77
7287	NYSE	ESE	Thu, Mar 19, 2020	68.74	73.17	66.78	71.22
7286	NYSE	ESE	Wed, Mar 18, 2020	71.72	73.85	65.38	69.14
7285	NYSE	ESE	Tue, Mar 17, 2020	67.48	77.14	66.00	76.68
7284	NYSE	ESE	Mon, Mar 16, 2020	69.52	75.38	65.07	67.25
7283	NYSE	ESE	Fri, Mar 13, 2020	76.73	77.16	72.03	77.02
7282	NYSE	ESE	Thu, Mar 12, 2020	75.94	78.88	72.97	72.97
7281	NYSE	ESE	Wed, Mar 11, 2020	85.92	86.60	80.40	81.53
7280	NYSE	ESE	Tue, Mar 10, 2020	85.53	87.97	83.74	87.92
7279	NYSE	ESE	Mon, Mar 9, 2020	82.34	84.30	82.03	83.26
7278	NYSE	ESE	Fri, Mar 6, 2020	86.48	88.65	85.91	87.89
7277	NYSE	ESE	Thu, Mar 5, 2020	91.49	92.28	88.26	88.93
7276	NYSE	ESE	Wed, Mar 4, 2020	91.63	93.42	90.56	93.31
7275	NYSE	ESE	Tue, Mar 3, 2020	93.32	95.12	89.53	90.89
7274	NYSE	ESE	Mon, Mar 2, 2020	91.20	93.47	90.21	93.21
7273	NYSE	ESE	Fri, Feb 28, 2020	88.47	92.65	88.04	90.92
7272	NYSE	ESE	Thu, Feb 27, 2020	91.64	95.11	90.46	91.23
7271	NYSE	ESE	Wed, Feb 26, 2020	95.66	97.02	93.41	93.44
7270	NYSE	ESE	Tue, Feb 25, 2020	95.76	96.08	93.98	95.13
7269	NYSE	ESE	Mon, Feb 24, 2020	94.76	95.52	93.49	95.50
7268	NYSE	ESE	Fri, Feb 21, 2020	99.04	99.04	96.16	96.76
7267	NYSE	ESE	Thu, Feb 20, 2020	98.46	99.65	98.46	99.13
7266	NYSE	ESE	Wed, Feb 19, 2020	100.48	100.48	98.35	99.11
7265	NYSE	ESE	Tue, Feb 18, 2020	101.44	101.83	99.77	100.08
7264	NYSE	ESE	Fri, Feb 14, 2020	104.15	104.17	101.74	101.90
7263	NYSE	ESE	Thu, Feb 13, 2020	103.78	104.62	103.58	104.10
7262	NYSE	ESE	Wed, Feb 12, 2020	103.48	104.58	102.88	104.34
7261	NYSE	ESE	Tue, Feb 11, 2020	102.05	103.52	101.45	102.76
7260	NYSE	ESE	Mon, Feb 10, 2020	102.23	102.53	100.54	101.56
7259	NYSE	ESE	Fri, Feb 7, 2020	103.23	103.28	101.96	102.58
7258	NYSE	ESE	Thu, Feb 6, 2020	104.68	104.68	102.58	103.68
7257	NYSE	ESE	Wed, Feb 5, 2020	99.31	107.10	97.99	103.96
7256	NYSE	ESE	Tue, Feb 4, 2020	98.09	98.14	96.15	97.31
7255	NYSE	ESE	Mon, Feb 3, 2020	96.58	97.89	96.51	96.97
7254	NYSE	ESE	Fri, Jan 31, 2020	97.28	97.77	95.46	95.96
7253	NYSE	ESE	Thu, Jan 30, 2020	96.97	98.28	96.97	97.96
7252	NYSE	ESE	Wed, Jan 29, 2020	98.75	99.26	97.79	97.88
7251	NYSE	ESE	Tue, Jan 28, 2020	98.95	99.69	98.26	98.54
7250	NYSE	ESE	Mon, Jan 27, 2020	96.74	98.89	96.71	98.42
7249	NYSE	ESE	Fri, Jan 24, 2020	98.85	99.58	98.01	98.61
7248	NYSE	ESE	Thu, Jan 23, 2020	97.79	98.84	97.33	98.62
7247	NYSE	ESE	Wed, Jan 22, 2020	99.66	99.73	98.05	98.29
7246	NYSE	ESE	Tue, Jan 21, 2020	98.75	99.59	97.76	99.40
7245	NYSE	ESE	Fri, Jan 17, 2020	99.22	100.34	98.89	98.99
7244	NYSE	ESE	Thu, Jan 16, 2020	97.83	98.78	97.64	98.75
7243	NYSE	ESE	Wed, Jan 15, 2020	97.22	98.59	97.02	97.36
7242	NYSE	ESE	Tue, Jan 14, 2020	97.20	98.59	96.57	97.50
7241	NYSE	ESE	Mon, Jan 13, 2020	96.25	97.68	95.97	97.57
7240	NYSE	ESE	Fri, Jan 10, 2020	96.35	97.08	95.14	95.95
7239	NYSE	ESE	Thu, Jan 9, 2020	97.42	97.42	95.80	96.40
7238	NYSE	ESE	Wed, Jan 8, 2020	95.60	97.36	95.60	97.06
7237	NYSE	ESE	Tue, Jan 7, 2020	95.63	96.27	94.78	95.82
7236	NYSE	ESE	Mon, Jan 6, 2020	93.78	95.71	93.78	95.57
7235	NYSE	ESE	Fri, Jan 3, 2020	92.12	94.61	92.12	94.60
7234	NYSE	ESE	Thu, Jan 2, 2020	93.39	93.40	92.26	93.32
7233	NYSE	ESE	Tue, Dec 31, 2019	91.81	93.21	91.81	92.50
7232	NYSE	ESE	Mon, Dec 30, 2019	91.80	92.44	90.95	92.09
7231	NYSE	ESE	Fri, Dec 27, 2019	92.17	92.31	91.52	91.66
7230	NYSE	ESE	Thu, Dec 26, 2019	91.77	92.75	91.03	91.66
7229	NYSE	ESE	Tue, Dec 24, 2019	91.43	91.71	91.04	91.62
7228	NYSE	ESE	Mon, Dec 23, 2019	91.48	91.85	90.90	91.49
7227	NYSE	ESE	Fri, Dec 20, 2019	91.91	92.39	91.21	91.54
7226	NYSE	ESE	Thu, Dec 19, 2019	89.37	91.39	89.13	91.34
7225	NYSE	ESE	Wed, Dec 18, 2019	88.53	89.40	87.21	89.26
7224	NYSE	ESE	Tue, Dec 17, 2019	88.02	88.07	87.00	88.03
7223	NYSE	ESE	Mon, Dec 16, 2019	88.81	88.81	87.59	87.74
7222	NYSE	ESE	Fri, Dec 13, 2019	89.49	89.80	87.42	87.87
7221	NYSE	ESE	Thu, Dec 12, 2019	88.99	90.00	88.35	89.82
7220	NYSE	ESE	Wed, Dec 11, 2019	87.30	89.45	87.30	89.14
7219	NYSE	ESE	Tue, Dec 10, 2019	87.34	87.54	86.66	87.12
7218	NYSE	ESE	Mon, Dec 9, 2019	87.66	88.22	87.27	87.44
7217	NYSE	ESE	Fri, Dec 6, 2019	88.31	88.85	87.52	87.68
7216	NYSE	ESE	Thu, Dec 5, 2019	86.77	87.85	86.43	87.21
7215	NYSE	ESE	Wed, Dec 4, 2019	87.40	87.94	86.52	86.69
7214	NYSE	ESE	Tue, Dec 3, 2019	85.90	87.16	85.16	86.96
7213	NYSE	ESE	Mon, Dec 2, 2019	87.79	88.19	86.39	86.63
7212	NYSE	ESE	Fri, Nov 29, 2019	87.55	89.12	87.55	88.07
7211	NYSE	ESE	Wed, Nov 27, 2019	87.32	88.19	87.23	88.11
7210	NYSE	ESE	Tue, Nov 26, 2019	87.16	88.17	86.58	87.38
7209	NYSE	ESE	Mon, Nov 25, 2019	86.14	88.10	86.14	87.51
7208	NYSE	ESE	Fri, Nov 22, 2019	84.93	85.82	84.21	85.76
7207	NYSE	ESE	Thu, Nov 21, 2019	86.24	86.89	84.26	84.78
7206	NYSE	ESE	Wed, Nov 20, 2019	84.59	87.17	83.06	86.12
7205	NYSE	ESE	Tue, Nov 19, 2019	85.35	87.33	85.35	86.59
7204	NYSE	ESE	Mon, Nov 18, 2019	85.16	85.35	84.06	84.47
7203	NYSE	ESE	Fri, Nov 15, 2019	85.25	85.64	84.15	85.33
7202	NYSE	ESE	Thu, Nov 14, 2019	85.20	85.73	84.96	85.14
7201	NYSE	ESE	Wed, Nov 13, 2019	84.74	85.69	84.74	85.37
7200	NYSE	ESE	Tue, Nov 12, 2019	85.71	86.91	85.33	85.47
7199	NYSE	ESE	Mon, Nov 11, 2019	84.18	86.13	84.18	85.70
7198	NYSE	ESE	Fri, Nov 8, 2019	85.20	85.64	84.41	85.12
7197	NYSE	ESE	Thu, Nov 7, 2019	85.11	86.16	84.84	85.42
7196	NYSE	ESE	Wed, Nov 6, 2019	85.08	85.09	84.40	84.79
7195	NYSE	ESE	Tue, Nov 5, 2019	84.68	85.67	84.65	85.14
7194	NYSE	ESE	Mon, Nov 4, 2019	85.71	85.71	84.03	84.21
7193	NYSE	ESE	Fri, Nov 1, 2019	85.08	85.55	83.92	85.07
7192	NYSE	ESE	Thu, Oct 31, 2019	82.85	84.49	81.93	84.49
7191	NYSE	ESE	Wed, Oct 30, 2019	83.34	83.70	82.67	83.18
7190	NYSE	ESE	Tue, Oct 29, 2019	82.41	83.54	82.41	83.51
7189	NYSE	ESE	Mon, Oct 28, 2019	83.59	84.07	82.68	82.70
7188	NYSE	ESE	Fri, Oct 25, 2019	85.45	85.58	82.89	83.25
7187	NYSE	ESE	Thu, Oct 24, 2019	85.87	86.61	84.66	85.50
7186	NYSE	ESE	Wed, Oct 23, 2019	83.55	85.64	83.55	85.51
7185	NYSE	ESE	Tue, Oct 22, 2019	83.23	84.34	82.30	83.55
7184	NYSE	ESE	Mon, Oct 21, 2019	83.12	83.93	82.91	83.41
7183	NYSE	ESE	Fri, Oct 18, 2019	81.42	82.56	81.25	82.42
7182	NYSE	ESE	Thu, Oct 17, 2019	82.24	83.32	81.75	81.95
7181	NYSE	ESE	Wed, Oct 16, 2019	80.48	81.74	80.35	81.68
7180	NYSE	ESE	Tue, Oct 15, 2019	79.88	81.26	79.19	80.87
7179	NYSE	ESE	Mon, Oct 14, 2019	80.47	80.49	78.75	79.72
7178	NYSE	ESE	Fri, Oct 11, 2019	82.11	83.88	80.60	80.85
7177	NYSE	ESE	Thu, Oct 10, 2019	79.13	81.06	79.05	80.75
7176	NYSE	ESE	Wed, Oct 9, 2019	78.67	79.24	77.63	79.02
7175	NYSE	ESE	Tue, Oct 8, 2019	77.32	78.38	76.42	77.85
7174	NYSE	ESE	Mon, Oct 7, 2019	77.53	78.89	77.17	78.14
7173	NYSE	ESE	Fri, Oct 4, 2019	76.18	78.40	76.18	78.17
7172	NYSE	ESE	Thu, Oct 3, 2019	75.38	76.47	74.16	76.33
7171	NYSE	ESE	Wed, Oct 2, 2019	76.39	77.01	75.22	75.66
7170	NYSE	ESE	Tue, Oct 1, 2019	80.04	80.35	77.22	77.18
7169	NYSE	ESE	Mon, Sep 30, 2019	79.06	80.51	78.89	79.56
7168	NYSE	ESE	Fri, Sep 27, 2019	77.65	79.08	76.64	78.58
7167	NYSE	ESE	Thu, Sep 26, 2019	79.15	79.15	76.88	77.14
7166	NYSE	ESE	Wed, Sep 25, 2019	77.95	79.25	77.60	79.01
7165	NYSE	ESE	Tue, Sep 24, 2019	78.86	79.53	77.70	77.98
7164	NYSE	ESE	Mon, Sep 23, 2019	77.75	79.11	77.71	78.80
7163	NYSE	ESE	Fri, Sep 20, 2019	80.02	80.07	78.37	78.40
7162	NYSE	ESE	Thu, Sep 19, 2019	80.50	80.89	79.89	79.97
7161	NYSE	ESE	Wed, Sep 18, 2019	80.46	80.69	79.53	80.55
7160	NYSE	ESE	Tue, Sep 17, 2019	80.51	80.80	79.60	80.65
7159	NYSE	ESE	Mon, Sep 16, 2019	80.90	81.46	80.03	80.92
7158	NYSE	ESE	Fri, Sep 13, 2019	82.03	82.30	81.12	81.26
7157	NYSE	ESE	Thu, Sep 12, 2019	81.00	81.65	79.88	81.39
7156	NYSE	ESE	Wed, Sep 11, 2019	78.44	81.00	77.80	80.92
7155	NYSE	ESE	Tue, Sep 10, 2019	77.61	78.14	76.30	78.03
7154	NYSE	ESE	Mon, Sep 9, 2019	77.53	78.33	76.51	77.51
7153	NYSE	ESE	Fri, Sep 6, 2019	77.12	77.43	76.13	77.09
7152	NYSE	ESE	Thu, Sep 5, 2019	76.54	77.56	76.04	76.98
7151	NYSE	ESE	Wed, Sep 4, 2019	75.77	76.31	75.29	75.75
7150	NYSE	ESE	Tue, Sep 3, 2019	75.54	75.85	74.19	74.92
7149	NYSE	ESE	Fri, Aug 30, 2019	76.32	76.38	75.29	76.13
7148	NYSE	ESE	Thu, Aug 29, 2019	75.82	76.34	75.60	75.83
7147	NYSE	ESE	Wed, Aug 28, 2019	73.68	75.58	73.35	74.93
7146	NYSE	ESE	Tue, Aug 27, 2019	74.71	74.97	73.44	73.95
7145	NYSE	ESE	Mon, Aug 26, 2019	74.27	74.41	73.28	74.15
7144	NYSE	ESE	Fri, Aug 23, 2019	74.94	75.81	73.04	73.50
7143	NYSE	ESE	Thu, Aug 22, 2019	75.89	76.51	74.85	75.43
7142	NYSE	ESE	Wed, Aug 21, 2019	76.32	76.32	75.49	75.89
7141	NYSE	ESE	Tue, Aug 20, 2019	76.37	76.38	75.30	75.31
7140	NYSE	ESE	Mon, Aug 19, 2019	76.40	77.30	75.88	76.53
7139	NYSE	ESE	Fri, Aug 16, 2019	74.85	76.01	74.73	75.49
7138	NYSE	ESE	Thu, Aug 15, 2019	74.50	74.83	73.58	74.41
7137	NYSE	ESE	Wed, Aug 14, 2019	75.06	77.12	73.40	74.11
7136	NYSE	ESE	Tue, Aug 13, 2019	74.84	76.85	74.61	76.31
7135	NYSE	ESE	Mon, Aug 12, 2019	76.28	76.53	74.96	75.07
7134	NYSE	ESE	Fri, Aug 9, 2019	80.00	80.00	74.79	76.61
7133	NYSE	ESE	Thu, Aug 8, 2019	80.53	82.32	80.05	81.65
7132	NYSE	ESE	Wed, Aug 7, 2019	78.34	80.43	77.70	80.01
7131	NYSE	ESE	Tue, Aug 6, 2019	79.40	80.13	77.94	79.25
7130	NYSE	ESE	Mon, Aug 5, 2019	79.90	80.25	78.05	79.01
7129	NYSE	ESE	Fri, Aug 2, 2019	82.47	82.66	80.60	81.37
7128	NYSE	ESE	Thu, Aug 1, 2019	83.74	84.84	82.48	82.78
7127	NYSE	ESE	Wed, Jul 31, 2019	84.24	85.86	83.22	83.56
7126	NYSE	ESE	Tue, Jul 30, 2019	82.84	84.55	82.14	84.39
7125	NYSE	ESE	Mon, Jul 29, 2019	83.98	84.34	82.73	83.18
7124	NYSE	ESE	Fri, Jul 26, 2019	83.93	84.46	83.16	83.89
7123	NYSE	ESE	Thu, Jul 25, 2019	85.26	85.43	83.59	83.77
7122	NYSE	ESE	Wed, Jul 24, 2019	84.35	85.31	82.95	85.16
7121	NYSE	ESE	Tue, Jul 23, 2019	82.75	85.10	82.33	84.60
7120	NYSE	ESE	Mon, Jul 22, 2019	82.53	83.00	82.07	82.43
7119	NYSE	ESE	Fri, Jul 19, 2019	82.07	83.81	81.81	82.42
7118	NYSE	ESE	Thu, Jul 18, 2019	82.36	83.13	81.79	82.28
7117	NYSE	ESE	Wed, Jul 17, 2019	82.25	82.84	81.41	82.54
7116	NYSE	ESE	Tue, Jul 16, 2019	82.34	83.07	82.06	82.11
7115	NYSE	ESE	Mon, Jul 15, 2019	82.56	82.76	81.75	82.58
7114	NYSE	ESE	Fri, Jul 12, 2019	81.38	82.97	80.74	82.22
7113	NYSE	ESE	Thu, Jul 11, 2019	82.43	82.82	80.83	81.04
7112	NYSE	ESE	Wed, Jul 10, 2019	81.96	82.18	80.97	81.84
7111	NYSE	ESE	Tue, Jul 9, 2019	81.27	81.59	80.23	81.54
7110	NYSE	ESE	Mon, Jul 8, 2019	82.21	82.21	81.12	81.86
7109	NYSE	ESE	Fri, Jul 5, 2019	81.95	82.67	81.16	82.38
7108	NYSE	ESE	Wed, Jul 3, 2019	83.22	83.27	82.20	82.60
7107	NYSE	ESE	Tue, Jul 2, 2019	83.87	84.21	82.72	83.07
7106	NYSE	ESE	Mon, Jul 1, 2019	83.54	84.11	82.02	83.84
7105	NYSE	ESE	Fri, Jun 28, 2019	79.97	82.70	79.97	82.62
7104	NYSE	ESE	Thu, Jun 27, 2019	78.32	79.95	78.32	79.95
7103	NYSE	ESE	Wed, Jun 26, 2019	77.33	77.93	76.49	77.59
7102	NYSE	ESE	Tue, Jun 25, 2019	76.09	77.99	75.72	76.99
7101	NYSE	ESE	Mon, Jun 24, 2019	76.87	77.47	75.78	75.91
7100	NYSE	ESE	Fri, Jun 21, 2019	77.33	78.07	76.55	76.65
7099	NYSE	ESE	Thu, Jun 20, 2019	78.20	78.87	77.32	77.90
7098	NYSE	ESE	Wed, Jun 19, 2019	76.39	77.71	76.27	77.36
7097	NYSE	ESE	Tue, Jun 18, 2019	76.16	77.23	75.91	76.42
7096	NYSE	ESE	Mon, Jun 17, 2019	75.48	75.98	75.12	75.50
7095	NYSE	ESE	Fri, Jun 14, 2019	75.92	76.15	74.92	75.29
7094	NYSE	ESE	Thu, Jun 13, 2019	75.75	76.48	75.23	76.22
7093	NYSE	ESE	Wed, Jun 12, 2019	74.45	75.54	74.45	75.50
7092	NYSE	ESE	Tue, Jun 11, 2019	76.00	76.54	74.32	74.65
7091	NYSE	ESE	Mon, Jun 10, 2019	74.34	75.44	74.03	75.44
7090	NYSE	ESE	Fri, Jun 7, 2019	74.16	74.75	73.63	74.15
7089	NYSE	ESE	Thu, Jun 6, 2019	73.46	73.90	72.64	73.82
7088	NYSE	ESE	Wed, Jun 5, 2019	72.64	73.62	72.06	73.44
7087	NYSE	ESE	Tue, Jun 4, 2019	71.17	72.52	71.02	72.52
7086	NYSE	ESE	Mon, Jun 3, 2019	70.08	70.84	69.62	70.51
7085	NYSE	ESE	Fri, May 31, 2019	69.59	70.01	69.02	69.89
7084	NYSE	ESE	Thu, May 30, 2019	70.03	71.02	69.60	70.33
7083	NYSE	ESE	Wed, May 29, 2019	69.20	70.26	68.99	69.88
7082	NYSE	ESE	Tue, May 28, 2019	70.79	70.79	69.42	69.57
7081	NYSE	ESE	Fri, May 24, 2019	69.98	70.65	69.56	70.54
7080	NYSE	ESE	Thu, May 23, 2019	70.91	70.91	68.39	69.61
7079	NYSE	ESE	Wed, May 22, 2019	72.55	72.81	71.44	71.55
7078	NYSE	ESE	Tue, May 21, 2019	72.12	73.00	72.12	72.78
7077	NYSE	ESE	Mon, May 20, 2019	71.66	72.00	71.33	71.94
7076	NYSE	ESE	Fri, May 17, 2019	72.50	73.44	71.47	72.05
7075	NYSE	ESE	Thu, May 16, 2019	73.27	74.09	72.66	73.14
7074	NYSE	ESE	Wed, May 15, 2019	72.44	73.59	72.29	73.16
7073	NYSE	ESE	Tue, May 14, 2019	72.94	73.38	72.39	72.90
7072	NYSE	ESE	Mon, May 13, 2019	72.97	73.72	72.21	72.59
7071	NYSE	ESE	Fri, May 10, 2019	74.52	74.71	73.38	74.40
7070	NYSE	ESE	Thu, May 9, 2019	72.64	75.94	72.27	74.44
7069	NYSE	ESE	Wed, May 8, 2019	78.32	78.32	72.71	73.38
7068	NYSE	ESE	Tue, May 7, 2019	76.14	76.47	74.67	75.56
7067	NYSE	ESE	Mon, May 6, 2019	75.32	76.89	74.84	76.69
7066	NYSE	ESE	Fri, May 3, 2019	75.38	76.89	75.38	76.79
7065	NYSE	ESE	Thu, May 2, 2019	74.89	75.59	73.81	74.85
7064	NYSE	ESE	Wed, May 1, 2019	75.07	76.12	74.58	74.79
7063	NYSE	ESE	Tue, Apr 30, 2019	73.87	75.34	73.32	75.00
7062	NYSE	ESE	Mon, Apr 29, 2019	72.28	73.99	72.04	73.98
7061	NYSE	ESE	Fri, Apr 26, 2019	71.36	72.36	71.36	72.16
7060	NYSE	ESE	Thu, Apr 25, 2019	74.07	74.07	72.15	72.22
7059	NYSE	ESE	Wed, Apr 24, 2019	73.93	74.83	73.84	74.37
7058	NYSE	ESE	Tue, Apr 23, 2019	72.90	74.25	72.74	74.03
7057	NYSE	ESE	Mon, Apr 22, 2019	72.58	73.05	72.16	72.47
7056	NYSE	ESE	Thu, Apr 18, 2019	72.49	73.00	72.38	72.96
7055	NYSE	ESE	Wed, Apr 17, 2019	72.52	72.70	72.00	72.45
7054	NYSE	ESE	Tue, Apr 16, 2019	72.41	72.59	72.09	72.32
7053	NYSE	ESE	Mon, Apr 15, 2019	72.30	72.72	71.73	72.08
7052	NYSE	ESE	Fri, Apr 12, 2019	71.86	72.33	71.86	72.31
7051	NYSE	ESE	Thu, Apr 11, 2019	71.16	71.85	71.00	71.49
7050	NYSE	ESE	Wed, Apr 10, 2019	69.74	71.34	69.74	71.19
7049	NYSE	ESE	Tue, Apr 9, 2019	70.09	70.26	69.50	69.66
7048	NYSE	ESE	Mon, Apr 8, 2019	70.08	70.88	69.86	70.32
7047	NYSE	ESE	Fri, Apr 5, 2019	69.50	70.50	69.50	70.32
7046	NYSE	ESE	Thu, Apr 4, 2019	68.69	69.43	68.42	69.37
7045	NYSE	ESE	Wed, Apr 3, 2019	68.82	69.50	68.45	68.63
7044	NYSE	ESE	Tue, Apr 2, 2019	68.51	68.67	67.89	68.42
7043	NYSE	ESE	Mon, Apr 1, 2019	67.43	68.57	67.43	68.39
7042	NYSE	ESE	Fri, Mar 29, 2019	66.72	67.13	66.21	67.03
7041	NYSE	ESE	Thu, Mar 28, 2019	66.49	66.77	65.69	66.14
7040	NYSE	ESE	Wed, Mar 27, 2019	66.90	67.26	65.81	66.31
7039	NYSE	ESE	Tue, Mar 26, 2019	67.77	68.01	66.71	66.95
7038	NYSE	ESE	Mon, Mar 25, 2019	68.80	69.02	67.43	67.47
7037	NYSE	ESE	Fri, Mar 22, 2019	70.46	70.46	68.76	68.76
7036	NYSE	ESE	Thu, Mar 21, 2019	69.05	71.29	69.05	70.88
7035	NYSE	ESE	Wed, Mar 20, 2019	69.32	70.42	68.90	69.30
7034	NYSE	ESE	Tue, Mar 19, 2019	69.59	69.77	68.97	69.31
7033	NYSE	ESE	Mon, Mar 18, 2019	69.61	70.19	69.12	69.36
7032	NYSE	ESE	Fri, Mar 15, 2019	68.90	71.14	68.90	69.39
7031	NYSE	ESE	Thu, Mar 14, 2019	68.25	68.62	68.03	68.48
7030	NYSE	ESE	Wed, Mar 13, 2019	68.00	68.87	67.76	68.35
7029	NYSE	ESE	Tue, Mar 12, 2019	68.43	68.54	67.73	67.80
7028	NYSE	ESE	Mon, Mar 11, 2019	67.30	68.60	67.14	68.33
7027	NYSE	ESE	Fri, Mar 8, 2019	67.11	67.40	66.66	67.33
7026	NYSE	ESE	Thu, Mar 7, 2019	67.97	68.12	66.82	67.40
7025	NYSE	ESE	Wed, Mar 6, 2019	68.85	69.06	67.76	68.04
7024	NYSE	ESE	Tue, Mar 5, 2019	68.94	69.21	68.69	68.76
7023	NYSE	ESE	Mon, Mar 4, 2019	69.10	69.44	68.52	68.82
7022	NYSE	ESE	Fri, Mar 1, 2019	69.46	69.79	68.38	68.94
7021	NYSE	ESE	Thu, Feb 28, 2019	69.47	69.81	68.82	69.19
7020	NYSE	ESE	Wed, Feb 27, 2019	69.42	70.06	68.87	69.45
7019	NYSE	ESE	Tue, Feb 26, 2019	69.91	70.16	69.09	69.68
7018	NYSE	ESE	Mon, Feb 25, 2019	70.13	70.76	69.89	69.93
7017	NYSE	ESE	Fri, Feb 22, 2019	69.95	70.22	69.42	70.00
7016	NYSE	ESE	Thu, Feb 21, 2019	70.10	70.99	69.30	69.68
7015	NYSE	ESE	Wed, Feb 20, 2019	69.03	70.46	69.03	70.38
7014	NYSE	ESE	Tue, Feb 19, 2019	68.72	69.88	68.72	69.26
7013	NYSE	ESE	Fri, Feb 15, 2019	67.89	69.06	67.60	68.96
7012	NYSE	ESE	Thu, Feb 14, 2019	67.90	68.41	67.27	67.32
7011	NYSE	ESE	Wed, Feb 13, 2019	67.19	68.26	66.97	68.12
7010	NYSE	ESE	Tue, Feb 12, 2019	66.20	67.27	65.92	67.10
7009	NYSE	ESE	Mon, Feb 11, 2019	66.49	66.83	64.91	65.67
7008	NYSE	ESE	Fri, Feb 8, 2019	68.20	68.20	64.01	66.57
7007	NYSE	ESE	Thu, Feb 7, 2019	65.33	65.52	64.57	65.24
7006	NYSE	ESE	Wed, Feb 6, 2019	65.35	66.45	65.32	65.75
7005	NYSE	ESE	Tue, Feb 5, 2019	65.30	66.17	65.13	65.72
7004	NYSE	ESE	Mon, Feb 4, 2019	64.76	65.25	64.69	65.20
7003	NYSE	ESE	Fri, Feb 1, 2019	64.94	65.47	64.34	64.87
7002	NYSE	ESE	Thu, Jan 31, 2019	63.86	65.24	63.64	65.11
7001	NYSE	ESE	Wed, Jan 30, 2019	64.23	64.51	63.57	64.08
7000	NYSE	ESE	Tue, Jan 29, 2019	64.26	64.73	63.78	63.81
6999	NYSE	ESE	Mon, Jan 28, 2019	64.40	65.35	63.65	64.09
6998	NYSE	ESE	Fri, Jan 25, 2019	65.49	65.70	64.81	64.81
6997	NYSE	ESE	Thu, Jan 24, 2019	63.89	65.05	63.89	64.97
6996	NYSE	ESE	Wed, Jan 23, 2019	64.78	65.04	63.62	64.08
6995	NYSE	ESE	Tue, Jan 22, 2019	65.56	65.56	64.36	64.68
6994	NYSE	ESE	Fri, Jan 18, 2019	65.50	66.96	65.37	65.98
6993	NYSE	ESE	Thu, Jan 17, 2019	64.87	65.70	64.87	65.25
6992	NYSE	ESE	Wed, Jan 16, 2019	65.50	66.25	64.89	65.14
6991	NYSE	ESE	Tue, Jan 15, 2019	65.44	65.70	64.43	65.37
6990	NYSE	ESE	Mon, Jan 14, 2019	65.32	66.48	65.18	65.18
6989	NYSE	ESE	Fri, Jan 11, 2019	65.78	66.33	65.44	65.75
6988	NYSE	ESE	Thu, Jan 10, 2019	65.52	66.65	65.52	66.10
6987	NYSE	ESE	Wed, Jan 9, 2019	65.88	66.43	65.47	65.81
6986	NYSE	ESE	Tue, Jan 8, 2019	65.27	65.87	64.65	65.55
6985	NYSE	ESE	Mon, Jan 7, 2019	64.49	65.17	63.97	64.66
6984	NYSE	ESE	Fri, Jan 4, 2019	64.58	65.51	63.61	64.50
6983	NYSE	ESE	Thu, Jan 3, 2019	64.50	64.99	62.91	63.70
6982	NYSE	ESE	Wed, Jan 2, 2019	65.44	65.97	64.06	64.81
6981	NYSE	ESE	Mon, Dec 31, 2018	65.60	66.17	64.75	65.87
6980	NYSE	ESE	Fri, Dec 28, 2018	65.59	66.21	64.51	65.19
6979	NYSE	ESE	Thu, Dec 27, 2018	64.64	65.87	63.07	65.05
6978	NYSE	ESE	Wed, Dec 26, 2018	63.68	65.57	62.72	65.46
6977	NYSE	ESE	Mon, Dec 24, 2018	65.58	65.58	63.24	63.24
6976	NYSE	ESE	Fri, Dec 21, 2018	65.29	66.26	64.37	65.58
6975	NYSE	ESE	Thu, Dec 20, 2018	64.25	65.71	63.54	65.02
6974	NYSE	ESE	Wed, Dec 19, 2018	65.73	66.81	63.49	64.04
6973	NYSE	ESE	Tue, Dec 18, 2018	65.95	66.77	65.18	65.38
6972	NYSE	ESE	Mon, Dec 17, 2018	66.82	67.87	65.03	65.48
6971	NYSE	ESE	Fri, Dec 14, 2018	66.18	66.78	66.06	66.69
6970	NYSE	ESE	Thu, Dec 13, 2018	67.82	68.40	66.06	66.76
6969	NYSE	ESE	Wed, Dec 12, 2018	67.69	68.71	66.94	67.53
6968	NYSE	ESE	Tue, Dec 11, 2018	67.15	67.87	66.48	66.87
6967	NYSE	ESE	Mon, Dec 10, 2018	65.74	66.91	64.97	66.21
6966	NYSE	ESE	Fri, Dec 7, 2018	66.75	67.33	65.55	65.96
6965	NYSE	ESE	Thu, Dec 6, 2018	65.54	66.65	64.45	66.58
6964	NYSE	ESE	Tue, Dec 4, 2018	70.06	70.09	66.25	66.46
6963	NYSE	ESE	Mon, Dec 3, 2018	71.15	71.47	69.63	70.07
6962	NYSE	ESE	Fri, Nov 30, 2018	69.47	70.68	69.10	70.28
6961	NYSE	ESE	Thu, Nov 29, 2018	69.74	70.55	69.17	69.47
6960	NYSE	ESE	Wed, Nov 28, 2018	68.18	70.64	67.60	70.06
6959	NYSE	ESE	Tue, Nov 27, 2018	68.65	69.22	67.71	68.09
6958	NYSE	ESE	Mon, Nov 26, 2018	68.77	69.64	67.83	69.05
6957	NYSE	ESE	Fri, Nov 23, 2018	67.62	68.95	67.57	68.08
6956	NYSE	ESE	Wed, Nov 21, 2018	68.13	69.33	67.89	68.24
6955	NYSE	ESE	Tue, Nov 20, 2018	67.36	68.55	66.94	67.86
6954	NYSE	ESE	Mon, Nov 19, 2018	68.07	69.28	66.97	68.34
6953	NYSE	ESE	Fri, Nov 16, 2018	63.72	70.12	63.63	68.56
6952	NYSE	ESE	Thu, Nov 15, 2018	61.69	64.44	61.28	63.78
6951	NYSE	ESE	Wed, Nov 14, 2018	63.34	64.62	61.28	61.88
6950	NYSE	ESE	Tue, Nov 13, 2018	63.45	64.50	62.72	62.86
6949	NYSE	ESE	Mon, Nov 12, 2018	65.37	65.37	62.69	62.94
6948	NYSE	ESE	Fri, Nov 9, 2018	64.73	66.59	64.27	65.30
6947	NYSE	ESE	Thu, Nov 8, 2018	64.64	65.33	64.47	65.19
6946	NYSE	ESE	Wed, Nov 7, 2018	64.05	65.19	63.70	65.11
6945	NYSE	ESE	Tue, Nov 6, 2018	64.02	64.90	63.52	64.00
6944	NYSE	ESE	Mon, Nov 5, 2018	64.06	64.99	63.51	64.25
6943	NYSE	ESE	Fri, Nov 2, 2018	63.48	64.60	63.03	63.92
6942	NYSE	ESE	Thu, Nov 1, 2018	61.60	63.29	61.47	63.06
6941	NYSE	ESE	Wed, Oct 31, 2018	62.65	62.93	61.09	61.22
6940	NYSE	ESE	Tue, Oct 30, 2018	60.34	62.00	60.20	61.82
6939	NYSE	ESE	Mon, Oct 29, 2018	61.70	62.44	59.33	60.18
6938	NYSE	ESE	Fri, Oct 26, 2018	60.13	62.80	59.00	60.86
6937	NYSE	ESE	Thu, Oct 25, 2018	60.63	61.82	59.87	60.90
6936	NYSE	ESE	Wed, Oct 24, 2018	61.93	62.26	60.00	60.15
6935	NYSE	ESE	Tue, Oct 23, 2018	62.00	62.82	61.33	61.98
6934	NYSE	ESE	Mon, Oct 22, 2018	62.64	63.26	62.11	62.87
6933	NYSE	ESE	Fri, Oct 19, 2018	62.12	63.14	61.85	62.30
6932	NYSE	ESE	Thu, Oct 18, 2018	62.91	63.31	61.71	62.09
6931	NYSE	ESE	Wed, Oct 17, 2018	63.06	63.46	62.55	63.19
6930	NYSE	ESE	Tue, Oct 16, 2018	61.84	63.46	61.36	63.38
6929	NYSE	ESE	Mon, Oct 15, 2018	60.75	61.91	60.45	61.41
6928	NYSE	ESE	Fri, Oct 12, 2018	61.63	62.16	60.00	60.99
6927	NYSE	ESE	Thu, Oct 11, 2018	62.34	62.80	60.63	60.70
6926	NYSE	ESE	Wed, Oct 10, 2018	64.60	65.39	62.54	62.60
6925	NYSE	ESE	Tue, Oct 9, 2018	65.00	65.84	64.51	64.78
6924	NYSE	ESE	Mon, Oct 8, 2018	65.14	66.26	64.37	65.20
6923	NYSE	ESE	Fri, Oct 5, 2018	66.25	66.46	64.72	65.21
6922	NYSE	ESE	Thu, Oct 4, 2018	66.63	67.30	66.06	66.25
6921	NYSE	ESE	Wed, Oct 3, 2018	66.59	67.40	66.10	66.85
6920	NYSE	ESE	Tue, Oct 2, 2018	67.51	67.51	66.15	66.37
6919	NYSE	ESE	Mon, Oct 1, 2018	68.31	68.69	67.31	67.61
6918	NYSE	ESE	Fri, Sep 28, 2018	67.10	68.35	67.10	68.05
6917	NYSE	ESE	Thu, Sep 27, 2018	66.65	67.80	66.50	67.30
6916	NYSE	ESE	Wed, Sep 26, 2018	67.45	67.85	66.35	66.45
6915	NYSE	ESE	Tue, Sep 25, 2018	67.20	67.85	66.90	67.50
6914	NYSE	ESE	Mon, Sep 24, 2018	67.55	67.75	66.28	67.15
6913	NYSE	ESE	Fri, Sep 21, 2018	67.90	68.20	67.55	67.80
6912	NYSE	ESE	Thu, Sep 20, 2018	66.75	67.85	66.75	67.85
6911	NYSE	ESE	Wed, Sep 19, 2018	67.05	67.55	66.08	66.25
6910	NYSE	ESE	Tue, Sep 18, 2018	67.25	67.35	66.85	66.90
6909	NYSE	ESE	Mon, Sep 17, 2018	67.00	67.55	66.80	67.10
6908	NYSE	ESE	Fri, Sep 14, 2018	66.50	67.40	66.30	67.10
6907	NYSE	ESE	Thu, Sep 13, 2018	66.85	67.15	66.20	66.40
6906	NYSE	ESE	Wed, Sep 12, 2018	67.00	67.00	66.20	66.50
6905	NYSE	ESE	Tue, Sep 11, 2018	67.30	68.00	67.05	67.05
6904	NYSE	ESE	Mon, Sep 10, 2018	67.85	68.50	67.45	67.55
6903	NYSE	ESE	Fri, Sep 7, 2018	68.20	68.38	67.55	67.90
6902	NYSE	ESE	Thu, Sep 6, 2018	68.40	68.70	68.35	68.45
6901	NYSE	ESE	Wed, Sep 5, 2018	68.00	68.60	67.45	68.30
6900	NYSE	ESE	Tue, Sep 4, 2018	67.50	68.10	66.80	68.10
6899	NYSE	ESE	Fri, Aug 31, 2018	67.65	68.10	67.30	67.65
6898	NYSE	ESE	Thu, Aug 30, 2018	68.05	68.48	67.80	67.90
6897	NYSE	ESE	Wed, Aug 29, 2018	68.20	68.50	67.95	68.20
6896	NYSE	ESE	Tue, Aug 28, 2018	68.95	69.05	68.00	68.20
6895	NYSE	ESE	Mon, Aug 27, 2018	68.80	69.23	68.50	68.65
6894	NYSE	ESE	Fri, Aug 24, 2018	68.60	68.70	67.95	68.50
6893	NYSE	ESE	Thu, Aug 23, 2018	68.80	69.00	68.40	68.50
6892	NYSE	ESE	Wed, Aug 22, 2018	69.70	69.70	68.55	68.85
6891	NYSE	ESE	Tue, Aug 21, 2018	68.95	70.20	68.73	69.75
6890	NYSE	ESE	Mon, Aug 20, 2018	68.15	68.95	67.95	68.75
6889	NYSE	ESE	Fri, Aug 17, 2018	66.75	68.00	66.75	67.85
6888	NYSE	ESE	Thu, Aug 16, 2018	66.70	67.35	66.70	66.80
6887	NYSE	ESE	Wed, Aug 15, 2018	66.65	67.00	66.15	66.40
6886	NYSE	ESE	Tue, Aug 14, 2018	65.60	67.40	65.45	66.95
6885	NYSE	ESE	Mon, Aug 13, 2018	65.55	66.20	64.65	65.50
6884	NYSE	ESE	Fri, Aug 10, 2018	65.25	66.05	65.00	65.55
6883	NYSE	ESE	Thu, Aug 9, 2018	65.55	67.35	65.50	66.10
6882	NYSE	ESE	Wed, Aug 8, 2018	65.30	66.75	63.95	65.65
6881	NYSE	ESE	Tue, Aug 7, 2018	61.75	62.90	61.50	62.85
6880	NYSE	ESE	Mon, Aug 6, 2018	61.00	61.60	61.00	61.45
6879	NYSE	ESE	Fri, Aug 3, 2018	62.25	62.25	60.65	61.10
6878	NYSE	ESE	Thu, Aug 2, 2018	61.05	62.35	61.05	61.95
6877	NYSE	ESE	Wed, Aug 1, 2018	62.25	62.25	60.80	61.50
6876	NYSE	ESE	Tue, Jul 31, 2018	61.10	62.50	61.10	62.25
6875	NYSE	ESE	Mon, Jul 30, 2018	61.60	61.85	60.90	61.00
6874	NYSE	ESE	Fri, Jul 27, 2018	62.85	63.75	61.50	61.55
6873	NYSE	ESE	Thu, Jul 26, 2018	62.60	63.55	62.10	62.70
6872	NYSE	ESE	Wed, Jul 25, 2018	62.55	62.65	61.90	62.60
6871	NYSE	ESE	Tue, Jul 24, 2018	62.60	63.40	62.20	62.55
6870	NYSE	ESE	Mon, Jul 23, 2018	61.15	62.55	61.00	62.25
6869	NYSE	ESE	Fri, Jul 20, 2018	60.90	61.20	60.30	61.10
6868	NYSE	ESE	Thu, Jul 19, 2018	60.40	61.05	60.30	60.90
6867	NYSE	ESE	Wed, Jul 18, 2018	60.30	61.05	60.25	60.65
6866	NYSE	ESE	Tue, Jul 17, 2018	60.25	60.75	60.25	60.45
6865	NYSE	ESE	Mon, Jul 16, 2018	61.25	61.30	60.10	60.25
6864	NYSE	ESE	Fri, Jul 13, 2018	61.75	62.00	61.35	61.35
6863	NYSE	ESE	Thu, Jul 12, 2018	60.95	62.10	60.38	61.80
6862	NYSE	ESE	Wed, Jul 11, 2018	60.60	61.05	60.15	60.40
6861	NYSE	ESE	Tue, Jul 10, 2018	60.70	61.15	60.30	60.80
6860	NYSE	ESE	Mon, Jul 9, 2018	60.35	60.65	60.15	60.50
6859	NYSE	ESE	Fri, Jul 6, 2018	59.60	60.30	59.35	60.10
6858	NYSE	ESE	Thu, Jul 5, 2018	58.25	59.70	57.80	59.65
6857	NYSE	ESE	Tue, Jul 3, 2018	58.55	58.85	57.75	58.00
6856	NYSE	ESE	Mon, Jul 2, 2018	57.35	58.50	57.00	58.37
6855	NYSE	ESE	Fri, Jun 29, 2018	57.70	58.35	57.45	57.70
6854	NYSE	ESE	Thu, Jun 28, 2018	57.75	58.20	56.70	57.45
6853	NYSE	ESE	Wed, Jun 27, 2018	58.20	58.90	57.70	57.85
6852	NYSE	ESE	Tue, Jun 26, 2018	57.45	58.35	57.45	58.20
6851	NYSE	ESE	Mon, Jun 25, 2018	58.25	58.25	56.65	57.45
6850	NYSE	ESE	Fri, Jun 22, 2018	58.85	59.00	58.00	58.60
6849	NYSE	ESE	Thu, Jun 21, 2018	59.15	59.15	58.25	58.45
6848	NYSE	ESE	Wed, Jun 20, 2018	58.75	59.45	58.30	59.30
6847	NYSE	ESE	Tue, Jun 19, 2018	57.95	58.60	57.55	58.55
6846	NYSE	ESE	Mon, Jun 18, 2018	57.85	58.65	57.85	58.60
6845	NYSE	ESE	Fri, Jun 15, 2018	58.00	58.45	57.45	58.35
6844	NYSE	ESE	Thu, Jun 14, 2018	58.10	58.25	57.45	58.20
6843	NYSE	ESE	Wed, Jun 13, 2018	58.40	58.60	57.80	57.90
6842	NYSE	ESE	Tue, Jun 12, 2018	58.45	58.85	57.95	58.30
6841	NYSE	ESE	Mon, Jun 11, 2018	58.55	59.30	58.25	58.50
6840	NYSE	ESE	Fri, Jun 8, 2018	58.55	58.90	58.40	58.45
6839	NYSE	ESE	Thu, Jun 7, 2018	58.20	58.80	57.75	58.65
6838	NYSE	ESE	Wed, Jun 6, 2018	57.70	58.30	57.50	58.30
6837	NYSE	ESE	Tue, Jun 5, 2018	57.05	57.55	56.60	57.55
6836	NYSE	ESE	Mon, Jun 4, 2018	56.55	57.20	56.30	57.15
6835	NYSE	ESE	Fri, Jun 1, 2018	56.60	57.10	56.20	56.40
6834	NYSE	ESE	Thu, May 31, 2018	57.00	58.05	55.95	56.10
6833	NYSE	ESE	Wed, May 30, 2018	55.55	57.35	55.55	57.05
6832	NYSE	ESE	Tue, May 29, 2018	55.10	55.50	54.60	55.30
6831	NYSE	ESE	Fri, May 25, 2018	56.25	56.45	55.45	55.60
6830	NYSE	ESE	Thu, May 24, 2018	56.15	56.45	56.00	56.30
6829	NYSE	ESE	Wed, May 23, 2018	56.25	56.65	56.00	56.30
6828	NYSE	ESE	Tue, May 22, 2018	57.70	58.33	56.55	56.55
6827	NYSE	ESE	Mon, May 21, 2018	57.15	58.10	57.00	57.50
6826	NYSE	ESE	Fri, May 18, 2018	56.80	57.15	56.40	57.00
6825	NYSE	ESE	Thu, May 17, 2018	55.55	56.75	55.40	56.50
6824	NYSE	ESE	Wed, May 16, 2018	55.70	56.05	55.60	55.70
6823	NYSE	ESE	Tue, May 15, 2018	55.00	55.65	54.85	55.45
6822	NYSE	ESE	Mon, May 14, 2018	56.00	56.10	55.10	55.30
6821	NYSE	ESE	Fri, May 11, 2018	56.25	56.75	55.60	55.85
6820	NYSE	ESE	Thu, May 10, 2018	57.65	57.65	56.10	56.15
6819	NYSE	ESE	Wed, May 9, 2018	57.90	58.45	57.10	57.60
6818	NYSE	ESE	Tue, May 8, 2018	56.45	57.60	56.38	57.50
6817	NYSE	ESE	Mon, May 7, 2018	55.75	56.50	55.75	56.40
6816	NYSE	ESE	Fri, May 4, 2018	55.20	56.35	55.05	55.80
6815	NYSE	ESE	Thu, May 3, 2018	55.55	55.70	54.60	55.40
6814	NYSE	ESE	Wed, May 2, 2018	55.80	56.75	55.45	55.65
6813	NYSE	ESE	Tue, May 1, 2018	55.60	55.85	54.35	55.80
6812	NYSE	ESE	Mon, Apr 30, 2018	57.30	57.40	55.80	55.85
6811	NYSE	ESE	Fri, Apr 27, 2018	57.50	57.55	56.83	57.15
6810	NYSE	ESE	Thu, Apr 26, 2018	58.10	58.10	57.05	57.50
6809	NYSE	ESE	Wed, Apr 25, 2018	58.05	58.15	57.55	57.85
6808	NYSE	ESE	Tue, Apr 24, 2018	59.10	59.50	57.65	58.20
6807	NYSE	ESE	Mon, Apr 23, 2018	58.75	58.95	58.25	58.70
6806	NYSE	ESE	Fri, Apr 20, 2018	59.40	59.75	58.55	58.75
6805	NYSE	ESE	Thu, Apr 19, 2018	59.65	60.10	59.40	59.65
6804	NYSE	ESE	Wed, Apr 18, 2018	59.85	60.25	59.45	59.75
6803	NYSE	ESE	Tue, Apr 17, 2018	59.05	59.85	59.00	59.65
6802	NYSE	ESE	Mon, Apr 16, 2018	58.55	59.20	58.45	58.85
6801	NYSE	ESE	Fri, Apr 13, 2018	58.45	58.45	57.90	58.30
6800	NYSE	ESE	Thu, Apr 12, 2018	58.45	58.80	58.30	58.30
6799	NYSE	ESE	Wed, Apr 11, 2018	57.75	58.40	57.60	58.25
6798	NYSE	ESE	Tue, Apr 10, 2018	57.55	58.45	56.85	58.05
6797	NYSE	ESE	Mon, Apr 9, 2018	57.25	57.83	56.90	56.95
6796	NYSE	ESE	Fri, Apr 6, 2018	57.75	58.00	56.30	56.90
6795	NYSE	ESE	Thu, Apr 5, 2018	58.40	58.55	57.04	58.10
6794	NYSE	ESE	Wed, Apr 4, 2018	56.70	58.45	56.45	58.25
6793	NYSE	ESE	Tue, Apr 3, 2018	56.70	57.75	56.45	57.45
6792	NYSE	ESE	Mon, Apr 2, 2018	58.15	58.15	55.70	56.50
6791	NYSE	ESE	Thu, Mar 29, 2018	57.95	59.20	57.90	58.55
6790	NYSE	ESE	Wed, Mar 28, 2018	57.80	58.10	57.15	57.70
6789	NYSE	ESE	Tue, Mar 27, 2018	59.35	59.45	57.40	57.70
6788	NYSE	ESE	Mon, Mar 26, 2018	58.40	59.50	57.90	59.45
6787	NYSE	ESE	Fri, Mar 23, 2018	59.05	59.20	57.65	57.65
6786	NYSE	ESE	Thu, Mar 22, 2018	60.20	60.75	58.90	59.05
6785	NYSE	ESE	Wed, Mar 21, 2018	60.90	61.15	60.55	60.70
6784	NYSE	ESE	Tue, Mar 20, 2018	61.65	62.10	60.70	60.80
6783	NYSE	ESE	Mon, Mar 19, 2018	61.50	62.15	60.70	61.50
6782	NYSE	ESE	Fri, Mar 16, 2018	61.25	61.65	61.10	61.60
6781	NYSE	ESE	Thu, Mar 15, 2018	61.20	61.83	60.80	61.30
6780	NYSE	ESE	Wed, Mar 14, 2018	62.25	62.25	60.95	61.10
6779	NYSE	ESE	Tue, Mar 13, 2018	62.60	63.05	61.90	62.05
6778	NYSE	ESE	Mon, Mar 12, 2018	61.55	62.80	61.55	62.35
6777	NYSE	ESE	Fri, Mar 9, 2018	61.60	61.80	61.30	61.55
6776	NYSE	ESE	Thu, Mar 8, 2018	61.75	61.75	60.75	61.30
6775	NYSE	ESE	Wed, Mar 7, 2018	60.80	61.70	60.40	61.45
6774	NYSE	ESE	Tue, Mar 6, 2018	60.90	61.30	60.10	61.15
6773	NYSE	ESE	Mon, Mar 5, 2018	59.60	60.90	59.30	60.55
6772	NYSE	ESE	Fri, Mar 2, 2018	58.60	60.20	57.90	59.95
6771	NYSE	ESE	Thu, Mar 1, 2018	58.90	59.85	58.05	58.95
6770	NYSE	ESE	Wed, Feb 28, 2018	61.20	61.80	58.85	58.90
6769	NYSE	ESE	Tue, Feb 27, 2018	61.85	62.80	60.95	61.05
6768	NYSE	ESE	Mon, Feb 26, 2018	61.80	62.20	61.20	62.05
6767	NYSE	ESE	Fri, Feb 23, 2018	62.00	62.30	61.10	61.50
6766	NYSE	ESE	Thu, Feb 22, 2018	61.25	61.90	61.05	61.60
6765	NYSE	ESE	Wed, Feb 21, 2018	61.50	62.30	61.10	61.10
6764	NYSE	ESE	Tue, Feb 20, 2018	61.90	62.75	60.95	61.30
6763	NYSE	ESE	Fri, Feb 16, 2018	62.10	63.30	62.05	62.20
6762	NYSE	ESE	Thu, Feb 15, 2018	62.30	62.60	61.70	62.45
6761	NYSE	ESE	Wed, Feb 14, 2018	60.00	61.85	60.00	61.80
6760	NYSE	ESE	Tue, Feb 13, 2018	61.50	62.20	59.60	60.40
6759	NYSE	ESE	Mon, Feb 12, 2018	61.40	62.20	60.40	61.90
6758	NYSE	ESE	Fri, Feb 9, 2018	62.00	63.40	60.25	61.20
6757	NYSE	ESE	Thu, Feb 8, 2018	64.55	65.30	61.55	61.55
6756	NYSE	ESE	Wed, Feb 7, 2018	60.90	65.90	59.90	64.50
6755	NYSE	ESE	Tue, Feb 6, 2018	59.65	60.20	58.40	59.35
6754	NYSE	ESE	Mon, Feb 5, 2018	59.90	60.60	59.55	60.55
6753	NYSE	ESE	Fri, Feb 2, 2018	60.55	60.75	59.95	60.05
6752	NYSE	ESE	Thu, Feb 1, 2018	60.80	61.40	60.60	60.90
6751	NYSE	ESE	Wed, Jan 31, 2018	62.00	62.25	60.85	61.15
6750	NYSE	ESE	Tue, Jan 30, 2018	61.85	62.10	61.60	61.75
6749	NYSE	ESE	Mon, Jan 29, 2018	62.60	63.25	62.20	62.25
6748	NYSE	ESE	Fri, Jan 26, 2018	63.35	63.85	62.65	63.00
6747	NYSE	ESE	Thu, Jan 25, 2018	62.80	63.35	62.20	63.25
6746	NYSE	ESE	Wed, Jan 24, 2018	63.05	63.45	62.55	62.60
6745	NYSE	ESE	Tue, Jan 23, 2018	63.70	63.70	62.70	62.85
6744	NYSE	ESE	Mon, Jan 22, 2018	64.35	64.35	63.35	63.75
6743	NYSE	ESE	Fri, Jan 19, 2018	63.45	64.70	63.45	64.20
6742	NYSE	ESE	Thu, Jan 18, 2018	64.10	64.43	63.30	63.35
6741	NYSE	ESE	Wed, Jan 17, 2018	66.75	66.75	63.80	63.90
6740	NYSE	ESE	Tue, Jan 16, 2018	65.35	66.80	65.20	66.35
6739	NYSE	ESE	Fri, Jan 12, 2018	63.65	65.20	63.30	65.10
6738	NYSE	ESE	Thu, Jan 11, 2018	62.35	63.80	62.02	63.70
6737	NYSE	ESE	Wed, Jan 10, 2018	61.70	62.40	60.65	62.40
6736	NYSE	ESE	Tue, Jan 9, 2018	61.25	62.00	60.70	61.70
6735	NYSE	ESE	Mon, Jan 8, 2018	61.15	61.35	60.60	61.25
6734	NYSE	ESE	Fri, Jan 5, 2018	61.30	61.60	60.65	61.30
6733	NYSE	ESE	Thu, Jan 4, 2018	60.50	61.80	60.50	61.10
6732	NYSE	ESE	Wed, Jan 3, 2018	60.10	60.65	59.50	60.40
6731	NYSE	ESE	Tue, Jan 2, 2018	60.55	61.50	59.45	60.17
6730	NYSE	ESE	Fri, Dec 29, 2017	60.90	61.20	60.05	60.25
6729	NYSE	ESE	Thu, Dec 28, 2017	60.25	60.75	59.70	60.70
6728	NYSE	ESE	Wed, Dec 27, 2017	60.10	60.85	59.85	60.10
6727	NYSE	ESE	Tue, Dec 26, 2017	60.20	60.95	59.80	60.00
6726	NYSE	ESE	Fri, Dec 22, 2017	60.80	60.80	60.15	60.25
6725	NYSE	ESE	Thu, Dec 21, 2017	60.90	61.60	60.15	60.90
6724	NYSE	ESE	Wed, Dec 20, 2017	60.70	61.05	60.50	60.75
6723	NYSE	ESE	Tue, Dec 19, 2017	61.25	62.60	60.45	60.55
6722	NYSE	ESE	Mon, Dec 18, 2017	61.10	61.85	60.90	61.15
6721	NYSE	ESE	Fri, Dec 15, 2017	60.15	61.10	59.78	60.45
6720	NYSE	ESE	Thu, Dec 14, 2017	61.25	61.75	60.15	60.25
6719	NYSE	ESE	Wed, Dec 13, 2017	61.85	62.35	60.65	61.45
6718	NYSE	ESE	Tue, Dec 12, 2017	61.45	62.05	61.40	61.75
6717	NYSE	ESE	Mon, Dec 11, 2017	62.00	62.20	61.20	61.55
6716	NYSE	ESE	Fri, Dec 8, 2017	62.40	62.55	61.25	62.15
6715	NYSE	ESE	Thu, Dec 7, 2017	62.75	63.55	61.90	62.00
6714	NYSE	ESE	Wed, Dec 6, 2017	63.20	63.85	62.85	62.00
6713	NYSE	ESE	Tue, Dec 5, 2017	64.85	64.90	63.80	63.80
6712	NYSE	ESE	Mon, Dec 4, 2017	65.25	65.90	64.55	64.65
6711	NYSE	ESE	Fri, Dec 1, 2017	65.35	65.35	62.35	64.80
6710	NYSE	ESE	Thu, Nov 30, 2017	65.50	65.95	65.10	65.35
6709	NYSE	ESE	Wed, Nov 29, 2017	65.10	65.45	64.90	65.25
6708	NYSE	ESE	Tue, Nov 28, 2017	64.55	65.15	64.05	65.05
6707	NYSE	ESE	Mon, Nov 27, 2017	64.45	64.60	64.00	64.25
6706	NYSE	ESE	Fri, Nov 24, 2017	64.60	64.75	64.15	64.60
6705	NYSE	ESE	Wed, Nov 22, 2017	64.80	65.10	63.95	64.65
6704	NYSE	ESE	Tue, Nov 21, 2017	63.85	65.30	63.55	64.75
6703	NYSE	ESE	Mon, Nov 20, 2017	59.65	62.40	59.65	62.35
6702	NYSE	ESE	Fri, Nov 17, 2017	57.80	59.80	57.80	59.55
6701	NYSE	ESE	Thu, Nov 16, 2017	57.20	58.15	57.10	58.15
6700	NYSE	ESE	Wed, Nov 15, 2017	52.05	57.75	51.55	56.85
6699	NYSE	ESE	Tue, Nov 14, 2017	57.35	57.70	57.10	57.45
6698	NYSE	ESE	Mon, Nov 13, 2017	57.35	58.20	57.10	57.55
6697	NYSE	ESE	Fri, Nov 10, 2017	56.50	58.15	56.35	57.55
6696	NYSE	ESE	Thu, Nov 9, 2017	56.95	57.45	55.90	56.65
6695	NYSE	ESE	Wed, Nov 8, 2017	57.80	58.60	56.90	57.20
6694	NYSE	ESE	Tue, Nov 7, 2017	58.95	59.25	57.85	58.05
6693	NYSE	ESE	Mon, Nov 6, 2017	59.30	59.63	58.66	59.05
6692	NYSE	ESE	Fri, Nov 3, 2017	59.25	59.70	59.00	59.15
6691	NYSE	ESE	Thu, Nov 2, 2017	59.20	60.40	58.85	59.50
6690	NYSE	ESE	Wed, Nov 1, 2017	58.35	59.35	58.05	59.05
6689	NYSE	ESE	Tue, Oct 31, 2017	58.15	58.75	57.80	57.95
6688	NYSE	ESE	Mon, Oct 30, 2017	59.45	59.60	57.80	57.95
6687	NYSE	ESE	Fri, Oct 27, 2017	59.65	59.95	59.25	59.75
6686	NYSE	ESE	Thu, Oct 26, 2017	59.60	59.95	59.43	59.55
6685	NYSE	ESE	Wed, Oct 25, 2017	59.90	59.95	58.75	59.45
6684	NYSE	ESE	Tue, Oct 24, 2017	59.50	60.20	59.05	60.00
6683	NYSE	ESE	Mon, Oct 23, 2017	60.25	60.30	59.40	59.50
6682	NYSE	ESE	Fri, Oct 20, 2017	60.40	60.40	59.95	60.10
6681	NYSE	ESE	Thu, Oct 19, 2017	59.85	60.10	59.45	59.90
6680	NYSE	ESE	Wed, Oct 18, 2017	60.30	60.95	60.10	60.20
6679	NYSE	ESE	Tue, Oct 17, 2017	60.75	61.00	59.95	60.10
6678	NYSE	ESE	Mon, Oct 16, 2017	61.15	61.60	60.25	61.15
6677	NYSE	ESE	Fri, Oct 13, 2017	60.90	61.05	60.40	61.00
6676	NYSE	ESE	Thu, Oct 12, 2017	60.30	60.90	60.05	60.50
6675	NYSE	ESE	Wed, Oct 11, 2017	60.60	61.05	60.45	60.50
6674	NYSE	ESE	Tue, Oct 10, 2017	60.80	61.00	60.35	60.60
6673	NYSE	ESE	Mon, Oct 9, 2017	61.55	61.80	60.15	60.50
6672	NYSE	ESE	Fri, Oct 6, 2017	60.25	61.65	60.25	61.60
6671	NYSE	ESE	Thu, Oct 5, 2017	60.95	61.15	60.50	60.70
6670	NYSE	ESE	Wed, Oct 4, 2017	62.00	62.00	60.65	60.85
6669	NYSE	ESE	Tue, Oct 3, 2017	61.25	62.05	60.60	62.00
6668	NYSE	ESE	Mon, Oct 2, 2017	59.95	61.15	59.60	61.10
6667	NYSE	ESE	Fri, Sep 29, 2017	60.40	60.60	59.80	59.95
6666	NYSE	ESE	Thu, Sep 28, 2017	60.15	60.75	59.65	60.45
6665	NYSE	ESE	Wed, Sep 27, 2017	58.60	61.05	58.45	60.35
6664	NYSE	ESE	Tue, Sep 26, 2017	58.30	59.15	58.20	58.50
6663	NYSE	ESE	Mon, Sep 25, 2017	57.70	58.25	57.60	58.20
6662	NYSE	ESE	Fri, Sep 22, 2017	57.10	58.10	57.10	57.85
6661	NYSE	ESE	Thu, Sep 21, 2017	58.40	58.75	57.20	57.20
6660	NYSE	ESE	Wed, Sep 20, 2017	57.80	58.70	57.50	58.35
6659	NYSE	ESE	Tue, Sep 19, 2017	57.15	57.90	57.15	57.85
6658	NYSE	ESE	Mon, Sep 18, 2017	56.25	57.25	56.10	57.15
6657	NYSE	ESE	Fri, Sep 15, 2017	55.90	56.40	55.30	56.15
6656	NYSE	ESE	Thu, Sep 14, 2017	55.55	56.30	55.50	55.80
6655	NYSE	ESE	Wed, Sep 13, 2017	55.30	56.05	55.20	56.00
6654	NYSE	ESE	Tue, Sep 12, 2017	54.95	56.05	54.95	55.45
6653	NYSE	ESE	Mon, Sep 11, 2017	55.25	55.55	54.75	54.95
6652	NYSE	ESE	Fri, Sep 8, 2017	54.60	55.30	54.50	54.80
6651	NYSE	ESE	Thu, Sep 7, 2017	54.80	54.85	54.15	54.55
6650	NYSE	ESE	Wed, Sep 6, 2017	54.45	55.10	54.05	54.70
6649	NYSE	ESE	Tue, Sep 5, 2017	54.70	55.55	54.05	54.25
6648	NYSE	ESE	Fri, Sep 1, 2017	54.50	55.05	54.35	54.90
6647	NYSE	ESE	Thu, Aug 31, 2017	54.15	54.75	54.05	54.45
6646	NYSE	ESE	Wed, Aug 30, 2017	53.95	53.95	52.85	53.95
6645	NYSE	ESE	Tue, Aug 29, 2017	53.30	54.20	53.05	54.00
6644	NYSE	ESE	Mon, Aug 28, 2017	53.70	53.75	53.40	53.60
6643	NYSE	ESE	Fri, Aug 25, 2017	53.55	53.90	53.10	53.55
6642	NYSE	ESE	Thu, Aug 24, 2017	53.75	53.75	53.05	53.35
6641	NYSE	ESE	Wed, Aug 23, 2017	53.70	53.95	53.45	53.50
6640	NYSE	ESE	Tue, Aug 22, 2017	53.90	54.05	53.70	53.95
6639	NYSE	ESE	Mon, Aug 21, 2017	54.00	54.00	53.30	53.75
6638	NYSE	ESE	Fri, Aug 18, 2017	53.25	54.35	53.15	53.95
6637	NYSE	ESE	Thu, Aug 17, 2017	53.85	54.25	53.50	53.70
6636	NYSE	ESE	Wed, Aug 16, 2017	54.05	54.15	53.45	54.15
6635	NYSE	ESE	Tue, Aug 15, 2017	53.70	54.20	53.50	53.90
6634	NYSE	ESE	Mon, Aug 14, 2017	51.95	53.90	51.45	53.75
6633	NYSE	ESE	Fri, Aug 11, 2017	51.95	53.25	50.30	51.40
6632	NYSE	ESE	Thu, Aug 10, 2017	53.30	53.90	52.50	53.35
6631	NYSE	ESE	Wed, Aug 9, 2017	60.55	60.55	53.35	53.45
6630	NYSE	ESE	Tue, Aug 8, 2017	61.00	61.48	60.50	61.20
6629	NYSE	ESE	Mon, Aug 7, 2017	61.25	61.33	60.85	61.20
6628	NYSE	ESE	Fri, Aug 4, 2017	61.35	61.40	60.80	61.25
6627	NYSE	ESE	Thu, Aug 3, 2017	61.05	61.45	60.75	61.15
6626	NYSE	ESE	Wed, Aug 2, 2017	61.35	61.55	60.55	61.10
6625	NYSE	ESE	Tue, Aug 1, 2017	62.00	62.00	61.15	61.45
6624	NYSE	ESE	Mon, Jul 31, 2017	62.30	62.35	61.25	61.70
6623	NYSE	ESE	Fri, Jul 28, 2017	61.60	62.30	61.40	62.15
6622	NYSE	ESE	Thu, Jul 27, 2017	61.65	62.37	60.95	61.55
6621	NYSE	ESE	Wed, Jul 26, 2017	62.45	62.60	61.45	61.50
6620	NYSE	ESE	Tue, Jul 25, 2017	62.70	62.95	62.20	62.45
6619	NYSE	ESE	Mon, Jul 24, 2017	62.80	63.47	61.75	62.50
6618	NYSE	ESE	Fri, Jul 21, 2017	63.50	63.80	62.50	62.80
6617	NYSE	ESE	Thu, Jul 20, 2017	62.55	63.25	62.10	63.15
6616	NYSE	ESE	Wed, Jul 19, 2017	61.50	62.65	61.30	62.60
6615	NYSE	ESE	Tue, Jul 18, 2017	60.90	61.75	60.85	61.25
6614	NYSE	ESE	Mon, Jul 17, 2017	60.15	61.10	60.10	61.10
6613	NYSE	ESE	Fri, Jul 14, 2017	60.25	60.65	59.85	60.35
6612	NYSE	ESE	Thu, Jul 13, 2017	60.00	60.30	59.38	60.30
6611	NYSE	ESE	Wed, Jul 12, 2017	60.35	60.95	59.95	59.95
6610	NYSE	ESE	Tue, Jul 11, 2017	59.50	60.80	58.45	60.00
6609	NYSE	ESE	Mon, Jul 10, 2017	59.85	60.10	59.40	59.65
6608	NYSE	ESE	Fri, Jul 7, 2017	59.45	60.05	59.10	60.00
6607	NYSE	ESE	Thu, Jul 6, 2017	59.55	60.05	58.80	59.15
6606	NYSE	ESE	Wed, Jul 5, 2017	60.00	61.35	59.70	60.10
6605	NYSE	ESE	Mon, Jul 3, 2017	59.90	60.50	58.65	60.10
6604	NYSE	ESE	Fri, Jun 30, 2017	59.65	60.15	59.35	59.65
6603	NYSE	ESE	Thu, Jun 29, 2017	60.00	60.20	59.15	59.42
6602	NYSE	ESE	Wed, Jun 28, 2017	59.35	60.10	59.15	60.00
6601	NYSE	ESE	Tue, Jun 27, 2017	59.35	60.10	58.90	59.00
6600	NYSE	ESE	Mon, Jun 26, 2017	59.80	59.90	59.20	59.50
6599	NYSE	ESE	Fri, Jun 23, 2017	59.05	59.80	58.95	59.65
6598	NYSE	ESE	Thu, Jun 22, 2017	58.50	59.30	58.00	58.90
6597	NYSE	ESE	Wed, Jun 21, 2017	59.90	59.90	58.50	58.65
6596	NYSE	ESE	Tue, Jun 20, 2017	60.15	60.20	59.45	59.60
6595	NYSE	ESE	Mon, Jun 19, 2017	59.90	60.45	59.50	60.20
6594	NYSE	ESE	Fri, Jun 16, 2017	59.40	59.95	59.40	59.75
6593	NYSE	ESE	Thu, Jun 15, 2017	59.05	60.15	59.05	60.00
6592	NYSE	ESE	Wed, Jun 14, 2017	60.55	61.25	59.25	59.70
6591	NYSE	ESE	Tue, Jun 13, 2017	60.15	61.40	59.35	60.40
6590	NYSE	ESE	Mon, Jun 12, 2017	60.85	61.15	59.00	59.30
6589	NYSE	ESE	Fri, Jun 9, 2017	59.45	61.25	59.45	60.90
6588	NYSE	ESE	Thu, Jun 8, 2017	58.25	59.60	57.70	59.50
6587	NYSE	ESE	Wed, Jun 7, 2017	57.80	58.25	57.40	58.15
6586	NYSE	ESE	Tue, Jun 6, 2017	58.20	58.45	57.55	57.65
6585	NYSE	ESE	Mon, Jun 5, 2017	58.90	59.20	58.45	58.55
6584	NYSE	ESE	Fri, Jun 2, 2017	58.55	59.80	58.55	59.00
6583	NYSE	ESE	Thu, Jun 1, 2017	57.65	58.50	57.50	58.45
6582	NYSE	ESE	Wed, May 31, 2017	57.05	57.65	56.25	57.60
6581	NYSE	ESE	Tue, May 30, 2017	57.60	57.77	56.80	57.00
6580	NYSE	ESE	Fri, May 26, 2017	57.60	58.10	57.00	57.85
6579	NYSE	ESE	Thu, May 25, 2017	57.80	58.50	57.40	57.60
6578	NYSE	ESE	Wed, May 24, 2017	57.10	58.20	56.85	57.85
6577	NYSE	ESE	Tue, May 23, 2017	56.65	57.15	56.00	57.15
6576	NYSE	ESE	Mon, May 22, 2017	55.80	56.45	55.70	56.40
6575	NYSE	ESE	Fri, May 19, 2017	56.15	56.20	55.35	55.75
6574	NYSE	ESE	Thu, May 18, 2017	55.60	56.65	55.15	55.90
6573	NYSE	ESE	Wed, May 17, 2017	56.15	56.45	55.55	55.70
6572	NYSE	ESE	Tue, May 16, 2017	56.80	57.20	56.55	57.05
6571	NYSE	ESE	Mon, May 15, 2017	57.40	57.60	56.80	56.90
6570	NYSE	ESE	Fri, May 12, 2017	57.50	57.50	57.05	57.15
6569	NYSE	ESE	Thu, May 11, 2017	57.55	58.35	57.05	57.55
6568	NYSE	ESE	Wed, May 10, 2017	57.40	57.90	57.05	57.85
6567	NYSE	ESE	Tue, May 9, 2017	57.60	58.35	57.10	57.60
6566	NYSE	ESE	Mon, May 8, 2017	57.40	57.68	56.75	57.50
6565	NYSE	ESE	Fri, May 5, 2017	58.15	58.15	56.20	57.35
6564	NYSE	ESE	Thu, May 4, 2017	58.60	58.90	58.00	58.75
6563	NYSE	ESE	Wed, May 3, 2017	58.70	58.95	58.30	58.65
6562	NYSE	ESE	Tue, May 2, 2017	59.55	60.35	58.90	59.00
6561	NYSE	ESE	Mon, May 1, 2017	59.15	59.50	58.52	59.35
6560	NYSE	ESE	Fri, Apr 28, 2017	60.25	60.35	58.70	58.85
6559	NYSE	ESE	Thu, Apr 27, 2017	60.45	60.95	60.00	60.30
6558	NYSE	ESE	Wed, Apr 26, 2017	59.20	60.60	59.20	60.45
6557	NYSE	ESE	Tue, Apr 25, 2017	59.00	59.85	59.00	59.40
6556	NYSE	ESE	Mon, Apr 24, 2017	58.70	58.80	58.00	58.60
6555	NYSE	ESE	Fri, Apr 21, 2017	57.65	58.45	57.55	57.85
6554	NYSE	ESE	Thu, Apr 20, 2017	57.15	58.03	56.65	57.65
6553	NYSE	ESE	Wed, Apr 19, 2017	56.75	57.15	56.50	56.80
6552	NYSE	ESE	Tue, Apr 18, 2017	56.15	56.63	55.85	56.55
6551	NYSE	ESE	Mon, Apr 17, 2017	56.80	56.80	56.00	56.60
6550	NYSE	ESE	Thu, Apr 13, 2017	57.70	57.70	56.60	56.70
6549	NYSE	ESE	Wed, Apr 12, 2017	58.55	58.55	57.05	57.70
6548	NYSE	ESE	Tue, Apr 11, 2017	57.85	58.75	57.70	58.55
6547	NYSE	ESE	Mon, Apr 10, 2017	57.95	58.50	57.60	58.00
6546	NYSE	ESE	Fri, Apr 7, 2017	57.60	58.25	57.50	57.90
6545	NYSE	ESE	Thu, Apr 6, 2017	57.70	58.20	57.40	57.75
6544	NYSE	ESE	Wed, Apr 5, 2017	57.85	58.25	57.40	57.75
6543	NYSE	ESE	Tue, Apr 4, 2017	56.95	57.65	56.50	57.60
6542	NYSE	ESE	Mon, Apr 3, 2017	58.20	58.20	56.50	57.10
6541	NYSE	ESE	Fri, Mar 31, 2017	58.00	58.80	57.65	58.10
6540	NYSE	ESE	Thu, Mar 30, 2017	57.85	58.30	57.65	57.95
6539	NYSE	ESE	Wed, Mar 29, 2017	57.00	57.95	56.63	57.77
6538	NYSE	ESE	Tue, Mar 28, 2017	56.70	57.20	56.00	57.10
6537	NYSE	ESE	Mon, Mar 27, 2017	56.40	57.10	55.70	56.85
6536	NYSE	ESE	Fri, Mar 24, 2017	56.85	57.05	56.35	57.00
6535	NYSE	ESE	Thu, Mar 23, 2017	55.55	56.80	55.45	56.70
6534	NYSE	ESE	Wed, Mar 22, 2017	55.80	56.30	54.60	55.65
6533	NYSE	ESE	Tue, Mar 21, 2017	57.30	57.30	55.80	56.00
6532	NYSE	ESE	Mon, Mar 20, 2017	58.20	58.20	56.90	57.00
6531	NYSE	ESE	Fri, Mar 17, 2017	56.85	58.40	56.75	58.20
6530	NYSE	ESE	Thu, Mar 16, 2017	56.65	56.85	55.90	56.75
6529	NYSE	ESE	Wed, Mar 15, 2017	55.05	56.65	54.95	56.40
6528	NYSE	ESE	Tue, Mar 14, 2017	54.05	55.00	53.80	54.70
6527	NYSE	ESE	Mon, Mar 13, 2017	54.30	55.50	54.15	54.40
6526	NYSE	ESE	Fri, Mar 10, 2017	54.10	54.55	53.75	54.25
6525	NYSE	ESE	Thu, Mar 9, 2017	52.85	53.60	52.60	53.60
6524	NYSE	ESE	Wed, Mar 8, 2017	54.00	54.00	52.90	53.00
6523	NYSE	ESE	Tue, Mar 7, 2017	54.95	54.95	53.90	53.95
6522	NYSE	ESE	Mon, Mar 6, 2017	54.45	55.05	54.20	54.95
6521	NYSE	ESE	Fri, Mar 3, 2017	54.15	54.75	52.90	54.70
6520	NYSE	ESE	Thu, Mar 2, 2017	54.90	55.10	53.95	53.95
6519	NYSE	ESE	Wed, Mar 1, 2017	54.80	55.66	54.75	55.10
6518	NYSE	ESE	Tue, Feb 28, 2017	55.40	55.40	54.05	54.20
6517	NYSE	ESE	Mon, Feb 27, 2017	55.40	55.65	54.95	55.55
6516	NYSE	ESE	Fri, Feb 24, 2017	54.50	55.50	54.46	55.50
6515	NYSE	ESE	Thu, Feb 23, 2017	55.70	55.70	54.70	55.15
6514	NYSE	ESE	Wed, Feb 22, 2017	55.55	55.65	55.20	55.45
6513	NYSE	ESE	Tue, Feb 21, 2017	55.25	55.90	55.10	55.80
6512	NYSE	ESE	Fri, Feb 17, 2017	55.25	55.55	54.85	55.15
6511	NYSE	ESE	Thu, Feb 16, 2017	55.15	55.60	54.75	55.30
6510	NYSE	ESE	Wed, Feb 15, 2017	54.10	55.45	53.38	55.10
6509	NYSE	ESE	Tue, Feb 14, 2017	54.45	54.65	54.15	54.40
6508	NYSE	ESE	Mon, Feb 13, 2017	54.85	55.85	54.45	54.85
6507	NYSE	ESE	Fri, Feb 10, 2017	54.40	54.70	53.85	54.60
6506	NYSE	ESE	Thu, Feb 9, 2017	53.00	54.15	52.90	54.05
6505	NYSE	ESE	Wed, Feb 8, 2017	56.30	56.30	51.80	52.85
6504	NYSE	ESE	Tue, Feb 7, 2017	57.25	57.55	57.25	57.40
6503	NYSE	ESE	Mon, Feb 6, 2017	57.75	57.90	56.85	57.25
6502	NYSE	ESE	Fri, Feb 3, 2017	58.15	58.45	57.60	57.95
6501	NYSE	ESE	Thu, Feb 2, 2017	58.00	58.65	57.40	57.50
6500	NYSE	ESE	Wed, Feb 1, 2017	58.55	58.95	57.40	58.15
6499	NYSE	ESE	Tue, Jan 31, 2017	56.85	58.25	56.45	58.20
6498	NYSE	ESE	Mon, Jan 30, 2017	57.25	57.38	56.38	57.05
6497	NYSE	ESE	Fri, Jan 27, 2017	56.85	57.60	56.70	57.50
6496	NYSE	ESE	Thu, Jan 26, 2017	57.00	57.10	56.10	56.75
6495	NYSE	ESE	Wed, Jan 25, 2017	56.85	57.15	56.70	56.90
6494	NYSE	ESE	Tue, Jan 24, 2017	55.95	56.70	55.95	56.60
6493	NYSE	ESE	Mon, Jan 23, 2017	56.50	56.75	55.50	55.90
6492	NYSE	ESE	Fri, Jan 20, 2017	56.50	57.25	56.10	56.40
6491	NYSE	ESE	Thu, Jan 19, 2017	57.55	57.85	56.40	56.50
6490	NYSE	ESE	Wed, Jan 18, 2017	57.25	57.80	57.00	57.45
6489	NYSE	ESE	Tue, Jan 17, 2017	58.30	58.30	56.90	57.00
6488	NYSE	ESE	Fri, Jan 13, 2017	57.70	58.65	57.70	58.45
6487	NYSE	ESE	Thu, Jan 12, 2017	58.10	58.10	56.50	57.35
6486	NYSE	ESE	Wed, Jan 11, 2017	57.45	58.10	56.95	58.05
6485	NYSE	ESE	Tue, Jan 10, 2017	56.25	57.40	55.65	57.20
6484	NYSE	ESE	Mon, Jan 9, 2017	56.25	56.25	55.45	56.00
6483	NYSE	ESE	Fri, Jan 6, 2017	56.75	56.75	55.96	56.25
6482	NYSE	ESE	Thu, Jan 5, 2017	57.60	58.00	56.60	56.70
6481	NYSE	ESE	Wed, Jan 4, 2017	57.65	58.03	57.40	57.75
6480	NYSE	ESE	Tue, Jan 3, 2017	57.35	58.00	56.70	57.35
6479	NYSE	ESE	Fri, Dec 30, 2016	57.30	57.30	56.45	56.65
6478	NYSE	ESE	Thu, Dec 29, 2016	57.30	57.75	56.85	57.32
6477	NYSE	ESE	Wed, Dec 28, 2016	57.90	58.52	56.90	57.05
6476	NYSE	ESE	Tue, Dec 27, 2016	58.25	58.75	57.35	57.75
6475	NYSE	ESE	Fri, Dec 23, 2016	57.40	58.10	57.35	58.10
6474	NYSE	ESE	Thu, Dec 22, 2016	57.50	58.15	57.10	57.25
6473	NYSE	ESE	Wed, Dec 21, 2016	58.15	58.47	57.65	57.70
6472	NYSE	ESE	Tue, Dec 20, 2016	58.10	58.40	57.00	58.10
6471	NYSE	ESE	Mon, Dec 19, 2016	56.85	58.50	56.85	57.90
6470	NYSE	ESE	Fri, Dec 16, 2016	57.50	58.35	56.15	57.50
6469	NYSE	ESE	Thu, Dec 15, 2016	56.75	57.70	56.15	57.40
6468	NYSE	ESE	Wed, Dec 14, 2016	56.85	57.70	55.50	56.80
6467	NYSE	ESE	Tue, Dec 13, 2016	57.60	58.15	56.70	57.25
6466	NYSE	ESE	Mon, Dec 12, 2016	57.65	58.00	56.75	57.55
6465	NYSE	ESE	Fri, Dec 9, 2016	58.05	58.35	57.25	58.00
6464	NYSE	ESE	Thu, Dec 8, 2016	57.75	58.25	57.00	58.10
6463	NYSE	ESE	Wed, Dec 7, 2016	57.05	57.75	56.60	57.55
6462	NYSE	ESE	Tue, Dec 6, 2016	56.35	57.45	55.06	57.15
6461	NYSE	ESE	Mon, Dec 5, 2016	55.35	56.05	55.35	55.95
6460	NYSE	ESE	Fri, Dec 2, 2016	56.10	56.31	55.10	55.25
6459	NYSE	ESE	Thu, Dec 1, 2016	55.85	56.40	54.90	56.25
6458	NYSE	ESE	Wed, Nov 30, 2016	55.80	56.99	55.45	55.90
6457	NYSE	ESE	Tue, Nov 29, 2016	56.10	56.25	55.55	55.70
6456	NYSE	ESE	Mon, Nov 28, 2016	56.45	56.45	55.90	56.15
6455	NYSE	ESE	Fri, Nov 25, 2016	56.50	56.64	56.35	56.50
6454	NYSE	ESE	Wed, Nov 23, 2016	56.45	57.20	56.30	56.50
6453	NYSE	ESE	Tue, Nov 22, 2016	55.65	56.75	55.60	56.70
6452	NYSE	ESE	Mon, Nov 21, 2016	55.00	55.90	54.65	55.65
6451	NYSE	ESE	Fri, Nov 18, 2016	54.75	55.55	54.45	55.20
6450	NYSE	ESE	Thu, Nov 17, 2016	54.20	55.40	54.15	54.70
6449	NYSE	ESE	Wed, Nov 16, 2016	53.15	54.80	53.10	54.60
6448	NYSE	ESE	Tue, Nov 15, 2016	51.70	53.65	51.10	53.20
6447	NYSE	ESE	Mon, Nov 14, 2016	51.05	51.30	50.15	50.55
6446	NYSE	ESE	Fri, Nov 11, 2016	48.55	50.60	48.50	50.40
6445	NYSE	ESE	Thu, Nov 10, 2016	46.95	48.90	46.85	48.60
6444	NYSE	ESE	Wed, Nov 9, 2016	44.85	47.15	44.85	46.70
6443	NYSE	ESE	Tue, Nov 8, 2016	43.80	46.00	43.80	45.40
6442	NYSE	ESE	Mon, Nov 7, 2016	43.85	43.95	43.57	43.70
6441	NYSE	ESE	Fri, Nov 4, 2016	43.15	43.45	42.95	43.20
6440	NYSE	ESE	Thu, Nov 3, 2016	43.45	43.55	43.15	43.15
6439	NYSE	ESE	Wed, Nov 2, 2016	43.95	44.00	43.30	43.30
6438	NYSE	ESE	Tue, Nov 1, 2016	44.50	44.65	43.85	43.95
6437	NYSE	ESE	Mon, Oct 31, 2016	43.80	44.55	43.35	44.55
6436	NYSE	ESE	Fri, Oct 28, 2016	44.10	44.40	43.50	43.55
6435	NYSE	ESE	Thu, Oct 27, 2016	44.25	44.40	43.85	44.05
6434	NYSE	ESE	Wed, Oct 26, 2016	44.25	44.75	44.15	44.15
6433	NYSE	ESE	Tue, Oct 25, 2016	44.50	44.80	43.90	44.45
6432	NYSE	ESE	Mon, Oct 24, 2016	44.85	45.20	44.50	44.65
6431	NYSE	ESE	Fri, Oct 21, 2016	44.35	44.85	44.35	44.40
6430	NYSE	ESE	Thu, Oct 20, 2016	44.65	45.05	44.60	44.80
6429	NYSE	ESE	Wed, Oct 19, 2016	44.95	45.03	44.80	44.80
6428	NYSE	ESE	Tue, Oct 18, 2016	45.20	45.20	44.85	44.90
6427	NYSE	ESE	Mon, Oct 17, 2016	45.10	45.40	44.30	44.85
6426	NYSE	ESE	Fri, Oct 14, 2016	45.45	45.58	45.12	45.12
6425	NYSE	ESE	Thu, Oct 13, 2016	44.81	45.44	44.55	45.10
6424	NYSE	ESE	Wed, Oct 12, 2016	45.00	45.64	45.00	45.23
6423	NYSE	ESE	Tue, Oct 11, 2016	45.56	46.40	44.87	45.07
6422	NYSE	ESE	Mon, Oct 10, 2016	45.94	46.14	45.70	45.79
6421	NYSE	ESE	Fri, Oct 7, 2016	46.49	46.51	45.54	45.56
6420	NYSE	ESE	Thu, Oct 6, 2016	46.45	46.59	46.10	46.45
6419	NYSE	ESE	Wed, Oct 5, 2016	46.34	46.62	46.08	46.56
6418	NYSE	ESE	Tue, Oct 4, 2016	46.06	46.37	45.84	46.03
6417	NYSE	ESE	Mon, Oct 3, 2016	46.29	46.44	45.97	46.07
6416	NYSE	ESE	Fri, Sep 30, 2016	46.20	46.76	46.11	46.42
6415	NYSE	ESE	Thu, Sep 29, 2016	46.14	46.28	45.87	45.94
6414	NYSE	ESE	Wed, Sep 28, 2016	45.97	46.41	45.96	46.27
6413	NYSE	ESE	Tue, Sep 27, 2016	45.85	46.05	45.60	45.95
6412	NYSE	ESE	Mon, Sep 26, 2016	46.10	46.28	45.50	45.72
6411	NYSE	ESE	Fri, Sep 23, 2016	47.05	47.05	46.38	46.39
6410	NYSE	ESE	Thu, Sep 22, 2016	47.25	47.39	46.95	47.05
6409	NYSE	ESE	Wed, Sep 21, 2016	46.44	46.87	46.34	46.82
6408	NYSE	ESE	Tue, Sep 20, 2016	46.23	46.38	45.75	46.10
6407	NYSE	ESE	Mon, Sep 19, 2016	45.60	46.30	45.58	45.93
6406	NYSE	ESE	Fri, Sep 16, 2016	45.54	45.54	45.06	45.28
6405	NYSE	ESE	Thu, Sep 15, 2016	44.96	45.50	44.52	45.49
6404	NYSE	ESE	Wed, Sep 14, 2016	45.35	45.35	44.64	44.84
6403	NYSE	ESE	Tue, Sep 13, 2016	45.20	45.68	44.84	45.13
6402	NYSE	ESE	Mon, Sep 12, 2016	44.87	45.79	44.82	45.63
6401	NYSE	ESE	Fri, Sep 9, 2016	45.78	45.84	45.08	45.09
6400	NYSE	ESE	Thu, Sep 8, 2016	46.43	46.51	46.04	46.24
6399	NYSE	ESE	Wed, Sep 7, 2016	46.40	46.51	46.03	46.49
6398	NYSE	ESE	Tue, Sep 6, 2016	46.18	46.22	45.72	46.06
6397	NYSE	ESE	Fri, Sep 2, 2016	45.77	46.02	45.24	45.97
6396	NYSE	ESE	Thu, Sep 1, 2016	45.19	45.55	44.56	45.41
6395	NYSE	ESE	Wed, Aug 31, 2016	45.35	45.51	44.63	45.12
6394	NYSE	ESE	Tue, Aug 30, 2016	45.54	45.77	45.24	45.44
6393	NYSE	ESE	Mon, Aug 29, 2016	45.10	45.67	44.97	45.51
6392	NYSE	ESE	Fri, Aug 26, 2016	45.53	45.90	45.00	45.21
6391	NYSE	ESE	Thu, Aug 25, 2016	45.17	45.52	45.00	45.49
6390	NYSE	ESE	Wed, Aug 24, 2016	45.32	45.60	45.09	45.20
6389	NYSE	ESE	Tue, Aug 23, 2016	45.12	45.58	44.95	45.33
6388	NYSE	ESE	Mon, Aug 22, 2016	44.57	44.97	44.48	44.89
6387	NYSE	ESE	Fri, Aug 19, 2016	44.72	45.51	44.49	44.86
6386	NYSE	ESE	Thu, Aug 18, 2016	44.74	44.98	44.47	44.92
6385	NYSE	ESE	Wed, Aug 17, 2016	44.54	44.95	44.41	44.73
6384	NYSE	ESE	Tue, Aug 16, 2016	44.82	44.90	44.60	44.75
6383	NYSE	ESE	Mon, Aug 15, 2016	44.37	44.95	44.33	44.91
6382	NYSE	ESE	Fri, Aug 12, 2016	43.96	44.35	43.83	44.21
6381	NYSE	ESE	Thu, Aug 11, 2016	43.53	44.17	43.53	44.00
6380	NYSE	ESE	Wed, Aug 10, 2016	43.47	43.52	42.97	43.42
6379	NYSE	ESE	Tue, Aug 9, 2016	43.60	43.61	43.25	43.35
6378	NYSE	ESE	Mon, Aug 8, 2016	43.48	43.54	43.27	43.44
6377	NYSE	ESE	Fri, Aug 5, 2016	42.94	43.86	42.94	43.38
6376	NYSE	ESE	Thu, Aug 4, 2016	42.93	43.52	42.74	42.86
6375	NYSE	ESE	Wed, Aug 3, 2016	43.23	43.41	42.17	42.97
6374	NYSE	ESE	Tue, Aug 2, 2016	42.82	43.41	42.69	42.87
6373	NYSE	ESE	Mon, Aug 1, 2016	42.47	43.28	42.17	43.01
6372	NYSE	ESE	Fri, Jul 29, 2016	42.84	42.84	42.18	42.35
6371	NYSE	ESE	Thu, Jul 28, 2016	42.63	43.00	42.45	42.95
6370	NYSE	ESE	Wed, Jul 27, 2016	42.43	42.89	42.34	42.84
6369	NYSE	ESE	Tue, Jul 26, 2016	42.30	42.64	42.02	42.46
6368	NYSE	ESE	Mon, Jul 25, 2016	42.31	42.72	41.99	42.16
6367	NYSE	ESE	Fri, Jul 22, 2016	42.10	42.60	42.08	42.43
6366	NYSE	ESE	Thu, Jul 21, 2016	42.30	42.80	42.02	42.19
6365	NYSE	ESE	Wed, Jul 20, 2016	42.31	42.73	42.19	42.50
6364	NYSE	ESE	Tue, Jul 19, 2016	42.42	42.65	42.17	42.23
6363	NYSE	ESE	Mon, Jul 18, 2016	42.52	42.74	42.26	42.45
6362	NYSE	ESE	Fri, Jul 15, 2016	42.51	42.73	42.03	42.59
6361	NYSE	ESE	Thu, Jul 14, 2016	42.44	42.62	42.17	42.20
6360	NYSE	ESE	Wed, Jul 13, 2016	42.44	42.63	42.12	42.31
6359	NYSE	ESE	Tue, Jul 12, 2016	41.78	42.50	41.78	42.23
6358	NYSE	ESE	Mon, Jul 11, 2016	41.12	41.75	41.12	41.71
6357	NYSE	ESE	Fri, Jul 8, 2016	40.44	41.24	40.39	41.17
6356	NYSE	ESE	Thu, Jul 7, 2016	39.82	40.35	39.79	40.08
6355	NYSE	ESE	Wed, Jul 6, 2016	40.11	40.16	39.74	39.83
6354	NYSE	ESE	Tue, Jul 5, 2016	39.82	40.54	39.76	40.22
6353	NYSE	ESE	Fri, Jul 1, 2016	39.83	40.50	39.14	40.10
6352	NYSE	ESE	Thu, Jun 30, 2016	38.85	39.95	38.85	39.94
6351	NYSE	ESE	Wed, Jun 29, 2016	39.06	39.16	38.71	38.82
6350	NYSE	ESE	Tue, Jun 28, 2016	39.10	39.54	38.57	38.61
6349	NYSE	ESE	Mon, Jun 27, 2016	38.95	39.11	38.36	38.83
6348	NYSE	ESE	Fri, Jun 24, 2016	39.98	40.65	39.40	39.43
6347	NYSE	ESE	Thu, Jun 23, 2016	40.83	41.36	40.82	41.36
6346	NYSE	ESE	Wed, Jun 22, 2016	40.35	40.69	40.13	40.51
6345	NYSE	ESE	Tue, Jun 21, 2016	40.78	40.85	40.19	40.36
6344	NYSE	ESE	Mon, Jun 20, 2016	40.75	41.32	40.75	40.80
6343	NYSE	ESE	Fri, Jun 17, 2016	40.73	40.73	40.13	40.39
6342	NYSE	ESE	Thu, Jun 16, 2016	40.24	40.71	39.72	40.63
6341	NYSE	ESE	Wed, Jun 15, 2016	40.59	40.85	40.34	40.56
6340	NYSE	ESE	Tue, Jun 14, 2016	40.22	40.63	40.05	40.42
6339	NYSE	ESE	Mon, Jun 13, 2016	40.75	40.84	40.19	40.31
6338	NYSE	ESE	Fri, Jun 10, 2016	41.02	41.25	40.67	40.76
6337	NYSE	ESE	Thu, Jun 9, 2016	41.39	41.68	40.71	41.44
6336	NYSE	ESE	Wed, Jun 8, 2016	40.99	41.61	40.56	41.52
6335	NYSE	ESE	Tue, Jun 7, 2016	41.20	41.32	40.91	40.98
6334	NYSE	ESE	Mon, Jun 6, 2016	40.77	41.30	40.67	41.19
6333	NYSE	ESE	Fri, Jun 3, 2016	40.55	40.98	40.17	40.71
6332	NYSE	ESE	Thu, Jun 2, 2016	40.56	40.63	40.27	40.52
6331	NYSE	ESE	Wed, Jun 1, 2016	39.99	40.60	39.78	40.59
6330	NYSE	ESE	Tue, May 31, 2016	40.00	40.42	39.81	40.27
6329	NYSE	ESE	Fri, May 27, 2016	39.51	39.82	39.47	39.79
6328	NYSE	ESE	Thu, May 26, 2016	39.44	39.67	39.28	39.46
6327	NYSE	ESE	Wed, May 25, 2016	39.32	39.55	39.07	39.43
6326	NYSE	ESE	Tue, May 24, 2016	38.87	39.38	38.57	39.25
6325	NYSE	ESE	Mon, May 23, 2016	38.60	39.07	38.44	38.62
6324	NYSE	ESE	Fri, May 20, 2016	38.29	38.73	38.17	38.57
6323	NYSE	ESE	Thu, May 19, 2016	37.85	38.40	37.67	38.10
6322	NYSE	ESE	Wed, May 18, 2016	37.82	38.51	37.68	38.12
6321	NYSE	ESE	Tue, May 17, 2016	38.60	38.96	37.91	38.14
6320	NYSE	ESE	Mon, May 16, 2016	38.80	39.33	38.80	38.91
6319	NYSE	ESE	Fri, May 13, 2016	39.08	39.11	38.14	38.74
6318	NYSE	ESE	Thu, May 12, 2016	38.96	39.35	38.90	39.23
6317	NYSE	ESE	Wed, May 11, 2016	39.00	39.32	38.68	38.96
6316	NYSE	ESE	Tue, May 10, 2016	38.72	39.12	38.52	38.96
6315	NYSE	ESE	Mon, May 9, 2016	38.48	38.64	38.07	38.51
6314	NYSE	ESE	Fri, May 6, 2016	38.00	38.62	37.49	38.62
6313	NYSE	ESE	Thu, May 5, 2016	38.31	38.65	37.78	38.06
6312	NYSE	ESE	Wed, May 4, 2016	37.92	38.42	37.32	38.24
6311	NYSE	ESE	Tue, May 3, 2016	38.49	38.65	37.78	38.30
6310	NYSE	ESE	Mon, May 2, 2016	38.55	38.87	38.34	38.66
6309	NYSE	ESE	Fri, Apr 29, 2016	38.32	38.64	38.22	38.48
6308	NYSE	ESE	Thu, Apr 28, 2016	39.04	39.04	38.28	38.39
6307	NYSE	ESE	Wed, Apr 27, 2016	38.97	39.38	38.79	39.16
6306	NYSE	ESE	Tue, Apr 26, 2016	39.25	39.25	38.37	39.02
6305	NYSE	ESE	Mon, Apr 25, 2016	38.66	38.85	37.78	38.29
6304	NYSE	ESE	Fri, Apr 22, 2016	38.32	38.92	38.21	38.80
6303	NYSE	ESE	Thu, Apr 21, 2016	38.62	38.90	38.28	38.39
6302	NYSE	ESE	Wed, Apr 20, 2016	38.87	38.91	38.55	38.57
6301	NYSE	ESE	Tue, Apr 19, 2016	38.52	38.92	38.37	38.83
6300	NYSE	ESE	Mon, Apr 18, 2016	38.18	38.52	38.18	38.39
6299	NYSE	ESE	Fri, Apr 15, 2016	38.19	38.49	38.19	38.37
6298	NYSE	ESE	Thu, Apr 14, 2016	38.42	38.50	38.19	38.31
6297	NYSE	ESE	Wed, Apr 13, 2016	37.52	38.38	37.19	38.38
6296	NYSE	ESE	Tue, Apr 12, 2016	37.90	38.25	37.77	37.92
6295	NYSE	ESE	Mon, Apr 11, 2016	38.06	38.33	37.84	37.93
6294	NYSE	ESE	Fri, Apr 8, 2016	38.43	38.53	37.71	37.94
6293	NYSE	ESE	Thu, Apr 7, 2016	37.93	38.17	37.50	38.16
6292	NYSE	ESE	Wed, Apr 6, 2016	37.32	38.35	37.32	38.06
6291	NYSE	ESE	Tue, Apr 5, 2016	38.43	38.43	38.43	38.16
6290	NYSE	ESE	Mon, Apr 4, 2016	39.16	39.16	38.16	38.43
6289	NYSE	ESE	Fri, Apr 1, 2016	38.67	39.27	38.20	39.13
6288	NYSE	ESE	Thu, Mar 31, 2016	38.93	39.16	38.50	38.98
6287	NYSE	ESE	Wed, Mar 30, 2016	39.59	39.59	39.02	38.98
6286	NYSE	ESE	Tue, Mar 29, 2016	38.20	39.42	38.15	39.39
6285	NYSE	ESE	Mon, Mar 28, 2016	38.59	38.84	38.14	38.24
6284	NYSE	ESE	Thu, Mar 24, 2016	38.82	38.82	38.82	38.56
6283	NYSE	ESE	Wed, Mar 23, 2016	38.84	39.09	38.16	38.82
6282	NYSE	ESE	Tue, Mar 22, 2016	39.00	39.11	38.67	38.97
6281	NYSE	ESE	Mon, Mar 21, 2016	38.88	39.34	38.83	39.05
6280	NYSE	ESE	Fri, Mar 18, 2016	38.47	39.08	38.42	39.02
6279	NYSE	ESE	Thu, Mar 17, 2016	36.81	38.50	36.81	38.31
6278	NYSE	ESE	Wed, Mar 16, 2016	36.50	36.83	36.30	36.73
6277	NYSE	ESE	Tue, Mar 15, 2016	36.93	36.93	36.93	36.50
6276	NYSE	ESE	Mon, Mar 14, 2016	36.83	37.06	36.63	36.82
6275	NYSE	ESE	Fri, Mar 11, 2016	36.94	37.38	36.67	36.95
6274	NYSE	ESE	Thu, Mar 10, 2016	36.56	36.95	36.40	36.72
6273	NYSE	ESE	Wed, Mar 9, 2016	36.68	36.68	36.68	36.85
6272	NYSE	ESE	Tue, Mar 8, 2016	36.85	36.98	36.43	36.68
6271	NYSE	ESE	Mon, Mar 7, 2016	36.57	37.16	36.57	37.14
6270	NYSE	ESE	Fri, Mar 4, 2016	36.70	36.70	36.70	36.82
6269	NYSE	ESE	Thu, Mar 3, 2016	36.25	36.25	36.25	36.70
6268	NYSE	ESE	Wed, Mar 2, 2016	35.96	36.47	35.95	36.25
6267	NYSE	ESE	Tue, Mar 1, 2016	35.69	35.69	35.69	36.07
6266	NYSE	ESE	Mon, Feb 29, 2016	35.28	35.99	34.97	35.69
6265	NYSE	ESE	Fri, Feb 26, 2016	35.61	35.61	35.61	35.33
6264	NYSE	ESE	Thu, Feb 25, 2016	34.95	35.62	34.70	35.61
6263	NYSE	ESE	Wed, Feb 24, 2016	34.70	35.30	34.57	35.16
6262	NYSE	ESE	Tue, Feb 23, 2016	35.15	35.56	34.99	35.05
6261	NYSE	ESE	Mon, Feb 22, 2016	35.56	35.59	35.00	35.06
6260	NYSE	ESE	Fri, Feb 19, 2016	35.36	35.60	35.09	35.27
6259	NYSE	ESE	Thu, Feb 18, 2016	35.61	35.68	34.95	35.39
6258	NYSE	ESE	Wed, Feb 17, 2016	35.70	35.87	35.46	35.56
6257	NYSE	ESE	Tue, Feb 16, 2016	35.41	36.00	35.11	35.51
6256	NYSE	ESE	Fri, Feb 12, 2016	34.16	35.41	34.13	35.10
6255	NYSE	ESE	Thu, Feb 11, 2016	34.01	34.98	33.57	33.89
6254	NYSE	ESE	Wed, Feb 10, 2016	36.24	37.17	34.24	34.36
6253	NYSE	ESE	Tue, Feb 9, 2016	34.69	35.36	34.10	34.41
6252	NYSE	ESE	Mon, Feb 8, 2016	34.38	35.28	34.25	35.13
6251	NYSE	ESE	Fri, Feb 5, 2016	34.60	34.87	34.32	34.75
6250	NYSE	ESE	Thu, Feb 4, 2016	34.54	35.40	34.42	34.77
6249	NYSE	ESE	Wed, Feb 3, 2016	34.01	34.55	33.60	34.30
6248	NYSE	ESE	Tue, Feb 2, 2016	33.69	33.87	33.43	33.69
6247	NYSE	ESE	Mon, Feb 1, 2016	34.13	34.33	33.75	33.79
6246	NYSE	ESE	Fri, Jan 29, 2016	33.78	34.47	33.78	34.43
6245	NYSE	ESE	Thu, Jan 28, 2016	33.40	33.79	33.24	33.59
6244	NYSE	ESE	Wed, Jan 27, 2016	33.26	33.43	32.85	33.10
6243	NYSE	ESE	Tue, Jan 26, 2016	33.02	33.84	32.92	33.42
6242	NYSE	ESE	Mon, Jan 25, 2016	32.37	33.03	32.19	32.86
6241	NYSE	ESE	Fri, Jan 22, 2016	32.60	32.91	32.27	32.59
6240	NYSE	ESE	Thu, Jan 21, 2016	32.86	32.86	31.98	32.29
6239	NYSE	ESE	Wed, Jan 20, 2016	31.94	33.09	31.50	32.83
6238	NYSE	ESE	Tue, Jan 19, 2016	32.96	33.06	32.03	32.28
6237	NYSE	ESE	Fri, Jan 15, 2016	32.39	32.95	32.17	32.75
6236	NYSE	ESE	Thu, Jan 14, 2016	32.96	33.53	32.48	33.18
6235	NYSE	ESE	Wed, Jan 13, 2016	33.15	33.49	32.63	32.74
6234	NYSE	ESE	Tue, Jan 12, 2016	33.13	33.17	32.47	33.02
6233	NYSE	ESE	Mon, Jan 11, 2016	32.87	33.10	32.44	32.84
6232	NYSE	ESE	Fri, Jan 8, 2016	33.76	33.82	32.70	32.79
6231	NYSE	ESE	Thu, Jan 7, 2016	33.97	34.20	33.47	33.59
6230	NYSE	ESE	Wed, Jan 6, 2016	34.53	34.87	34.39	34.57
6229	NYSE	ESE	Tue, Jan 5, 2016	35.32	35.52	34.92	34.98
6228	NYSE	ESE	Mon, Jan 4, 2016	35.70	35.70	35.08	35.19
6227	NYSE	ESE	Thu, Dec 31, 2015	36.69	36.69	36.11	36.14
6226	NYSE	ESE	Wed, Dec 30, 2015	37.33	37.33	36.82	36.89
6225	NYSE	ESE	Tue, Dec 29, 2015	37.23	37.55	36.94	37.40
6224	NYSE	ESE	Mon, Dec 28, 2015	37.10	37.28	36.73	37.06
6223	NYSE	ESE	Thu, Dec 24, 2015	37.26	37.46	37.07	37.22
6222	NYSE	ESE	Wed, Dec 23, 2015	37.16	37.31	37.03	37.21
6221	NYSE	ESE	Tue, Dec 22, 2015	36.78	37.02	36.35	37.02
6220	NYSE	ESE	Mon, Dec 21, 2015	36.66	37.30	36.35	36.69
6219	NYSE	ESE	Fri, Dec 18, 2015	37.06	37.25	36.23	36.44
6218	NYSE	ESE	Thu, Dec 17, 2015	37.62	37.87	37.28	37.28
6217	NYSE	ESE	Wed, Dec 16, 2015	37.92	38.10	37.49	37.68
6216	NYSE	ESE	Tue, Dec 15, 2015	38.05	38.28	37.50	37.76
6215	NYSE	ESE	Mon, Dec 14, 2015	37.91	37.98	37.32	37.81
6214	NYSE	ESE	Fri, Dec 11, 2015	37.65	38.30	37.65	37.84
6213	NYSE	ESE	Thu, Dec 10, 2015	38.13	38.60	38.11	38.27
6212	NYSE	ESE	Wed, Dec 9, 2015	38.37	38.57	37.78	38.19
6211	NYSE	ESE	Tue, Dec 8, 2015	38.45	38.99	38.33	38.54
6210	NYSE	ESE	Mon, Dec 7, 2015	39.29	39.39	38.77	38.86
6209	NYSE	ESE	Fri, Dec 4, 2015	38.74	39.56	38.65	39.33
6208	NYSE	ESE	Thu, Dec 3, 2015	39.46	39.86	38.60	38.76
6207	NYSE	ESE	Wed, Dec 2, 2015	39.21	39.68	38.91	39.26
6206	NYSE	ESE	Tue, Dec 1, 2015	39.27	39.65	39.04	39.30
6205	NYSE	ESE	Mon, Nov 30, 2015	39.63	39.88	39.19	39.23
6204	NYSE	ESE	Fri, Nov 27, 2015	39.61	39.98	39.43	39.58
6203	NYSE	ESE	Wed, Nov 25, 2015	39.08	39.68	39.08	39.67
6202	NYSE	ESE	Tue, Nov 24, 2015	38.66	39.20	38.53	39.11
6201	NYSE	ESE	Mon, Nov 23, 2015	38.50	38.99	38.50	38.80
6200	NYSE	ESE	Fri, Nov 20, 2015	38.25	38.70	38.08	38.45
6199	NYSE	ESE	Thu, Nov 19, 2015	37.54	38.24	37.18	38.13
6198	NYSE	ESE	Wed, Nov 18, 2015	37.39	37.72	37.06	37.56
6197	NYSE	ESE	Tue, Nov 17, 2015	37.50	37.54	37.13	37.19
6196	NYSE	ESE	Mon, Nov 16, 2015	35.76	37.53	35.76	37.36
6195	NYSE	ESE	Fri, Nov 13, 2015	33.99	37.34	33.62	35.86
6194	NYSE	ESE	Thu, Nov 12, 2015	35.43	35.72	34.20	34.68
6193	NYSE	ESE	Wed, Nov 11, 2015	35.90	36.10	35.62	35.75
6192	NYSE	ESE	Tue, Nov 10, 2015	36.14	36.40	35.78	35.88
6191	NYSE	ESE	Mon, Nov 9, 2015	36.48	36.64	35.94	36.20
6190	NYSE	ESE	Fri, Nov 6, 2015	36.81	37.09	36.07	36.48
6189	NYSE	ESE	Thu, Nov 5, 2015	37.47	37.61	36.89	36.98
6188	NYSE	ESE	Wed, Nov 4, 2015	37.70	37.90	37.31	37.40
6187	NYSE	ESE	Tue, Nov 3, 2015	37.75	38.09	37.44	37.60
6186	NYSE	ESE	Mon, Nov 2, 2015	37.06	37.88	36.86	37.85
6185	NYSE	ESE	Fri, Oct 30, 2015	37.38	37.53	37.00	37.09
6184	NYSE	ESE	Thu, Oct 29, 2015	37.38	37.69	37.23	37.49
6183	NYSE	ESE	Wed, Oct 28, 2015	36.93	37.67	36.73	37.53
6182	NYSE	ESE	Tue, Oct 27, 2015	37.41	37.61	36.78	36.98
6181	NYSE	ESE	Mon, Oct 26, 2015	37.63	37.98	37.48	37.60
6180	NYSE	ESE	Fri, Oct 23, 2015	38.19	38.20	37.64	37.74
6179	NYSE	ESE	Thu, Oct 22, 2015	37.79	38.18	37.74	37.90
6178	NYSE	ESE	Wed, Oct 21, 2015	38.04	38.27	37.68	37.72
6177	NYSE	ESE	Tue, Oct 20, 2015	37.50	38.35	37.38	37.94
6176	NYSE	ESE	Mon, Oct 19, 2015	37.32	37.75	37.12	37.62
6175	NYSE	ESE	Fri, Oct 16, 2015	37.92	37.92	37.10	37.59
6174	NYSE	ESE	Thu, Oct 15, 2015	37.35	37.96	36.66	37.85
6173	NYSE	ESE	Wed, Oct 14, 2015	36.93	37.68	36.84	37.36
6172	NYSE	ESE	Tue, Oct 13, 2015	37.19	37.83	37.02	37.05
6171	NYSE	ESE	Mon, Oct 12, 2015	37.68	37.68	37.16	37.36
6170	NYSE	ESE	Fri, Oct 9, 2015	37.91	38.19	37.51	37.51
6169	NYSE	ESE	Thu, Oct 8, 2015	37.29	37.98	37.29	37.90
6168	NYSE	ESE	Wed, Oct 7, 2015	36.78	37.67	36.78	37.42
6167	NYSE	ESE	Tue, Oct 6, 2015	36.72	37.06	36.50	36.68
6166	NYSE	ESE	Mon, Oct 5, 2015	35.49	36.87	35.44	36.80
6165	NYSE	ESE	Fri, Oct 2, 2015	35.00	35.38	34.46	35.32
6164	NYSE	ESE	Thu, Oct 1, 2015	35.89	35.89	35.01	35.23
6163	NYSE	ESE	Wed, Sep 30, 2015	36.00	36.35	35.56	35.90
6162	NYSE	ESE	Tue, Sep 29, 2015	35.88	36.13	35.63	35.82
6161	NYSE	ESE	Mon, Sep 28, 2015	36.30	36.63	35.95	35.97
6160	NYSE	ESE	Fri, Sep 25, 2015	35.94	36.88	35.74	36.52
6159	NYSE	ESE	Thu, Sep 24, 2015	35.48	35.80	35.04	35.69
6158	NYSE	ESE	Wed, Sep 23, 2015	35.67	35.79	35.30	35.70
6157	NYSE	ESE	Tue, Sep 22, 2015	36.07	36.22	35.41	35.62
6156	NYSE	ESE	Mon, Sep 21, 2015	36.09	36.62	35.78	36.16
6155	NYSE	ESE	Fri, Sep 18, 2015	35.84	36.27	35.83	35.94
6154	NYSE	ESE	Thu, Sep 17, 2015	36.48	36.94	36.05	36.34
6153	NYSE	ESE	Wed, Sep 16, 2015	36.06	36.91	36.03	36.55
6152	NYSE	ESE	Tue, Sep 15, 2015	35.59	36.17	35.35	36.09
6151	NYSE	ESE	Mon, Sep 14, 2015	35.76	35.76	35.42	35.49
6150	NYSE	ESE	Fri, Sep 11, 2015	35.65	35.95	35.55	35.74
6149	NYSE	ESE	Thu, Sep 10, 2015	35.84	36.27	35.78	35.90
6148	NYSE	ESE	Wed, Sep 9, 2015	36.94	36.94	35.77	35.84
6147	NYSE	ESE	Tue, Sep 8, 2015	36.40	37.00	36.21	36.64
6146	NYSE	ESE	Fri, Sep 4, 2015	35.69	36.23	35.69	36.02
6145	NYSE	ESE	Thu, Sep 3, 2015	36.22	36.53	36.00	36.18
6144	NYSE	ESE	Wed, Sep 2, 2015	35.48	36.20	35.32	36.16
6143	NYSE	ESE	Tue, Sep 1, 2015	35.57	35.94	35.10	35.20
6142	NYSE	ESE	Mon, Aug 31, 2015	35.91	36.55	35.85	36.11
6141	NYSE	ESE	Fri, Aug 28, 2015	35.06	36.20	35.06	36.16
6140	NYSE	ESE	Thu, Aug 27, 2015	35.68	35.86	34.85	35.18
6139	NYSE	ESE	Wed, Aug 26, 2015	35.60	35.94	35.06	35.52
6138	NYSE	ESE	Tue, Aug 25, 2015	36.21	36.21	34.68	35.02
6137	NYSE	ESE	Mon, Aug 24, 2015	34.03	36.58	34.03	35.33
6136	NYSE	ESE	Fri, Aug 21, 2015	35.99	37.19	35.98	36.12
6135	NYSE	ESE	Thu, Aug 20, 2015	36.50	36.71	36.20	36.21
6134	NYSE	ESE	Wed, Aug 19, 2015	36.74	37.11	36.44	36.81
6133	NYSE	ESE	Tue, Aug 18, 2015	37.07	37.31	36.38	37.08
6132	NYSE	ESE	Mon, Aug 17, 2015	36.87	37.39	36.45	37.16
6131	NYSE	ESE	Fri, Aug 14, 2015	36.33	37.19	36.24	37.06
6130	NYSE	ESE	Thu, Aug 13, 2015	36.21	36.71	36.09	36.48
6129	NYSE	ESE	Wed, Aug 12, 2015	35.39	36.40	35.31	36.36
6128	NYSE	ESE	Tue, Aug 11, 2015	36.89	36.89	34.31	35.92
6127	NYSE	ESE	Mon, Aug 10, 2015	37.01	37.86	37.01	37.71
6126	NYSE	ESE	Fri, Aug 7, 2015	36.88	37.13	36.62	36.87
6125	NYSE	ESE	Thu, Aug 6, 2015	37.40	37.40	36.90	37.12
6124	NYSE	ESE	Wed, Aug 5, 2015	37.52	37.83	37.23	37.41
6123	NYSE	ESE	Tue, Aug 4, 2015	37.52	37.76	37.13	37.25
6122	NYSE	ESE	Mon, Aug 3, 2015	38.06	38.06	37.17	37.53
6121	NYSE	ESE	Fri, Jul 31, 2015	38.14	38.52	37.79	38.07
6120	NYSE	ESE	Thu, Jul 30, 2015	37.40	38.30	36.99	38.02
6119	NYSE	ESE	Wed, Jul 29, 2015	37.11	37.85	37.10	37.55
6118	NYSE	ESE	Tue, Jul 28, 2015	37.10	37.39	36.47	37.21
6117	NYSE	ESE	Mon, Jul 27, 2015	37.03	37.14	36.69	36.92
6116	NYSE	ESE	Fri, Jul 24, 2015	37.98	37.98	37.13	37.25
6115	NYSE	ESE	Thu, Jul 23, 2015	38.31	38.46	37.83	38.06
6114	NYSE	ESE	Wed, Jul 22, 2015	37.64	38.49	37.64	38.27
6113	NYSE	ESE	Tue, Jul 21, 2015	38.73	38.92	37.94	38.00
6112	NYSE	ESE	Mon, Jul 20, 2015	39.19	39.28	38.73	38.81
6111	NYSE	ESE	Fri, Jul 17, 2015	39.07	39.16	38.81	39.12
6110	NYSE	ESE	Thu, Jul 16, 2015	38.84	39.37	38.37	39.04
6109	NYSE	ESE	Wed, Jul 15, 2015	38.65	38.91	38.39	38.44
6108	NYSE	ESE	Tue, Jul 14, 2015	38.13	38.77	38.00	38.69
6107	NYSE	ESE	Mon, Jul 13, 2015	37.78	38.65	37.52	38.12
6106	NYSE	ESE	Fri, Jul 10, 2015	36.45	37.05	36.20	36.86
6105	NYSE	ESE	Thu, Jul 9, 2015	36.44	36.60	35.96	36.11
6104	NYSE	ESE	Wed, Jul 8, 2015	36.45	36.88	35.79	36.16
6103	NYSE	ESE	Tue, Jul 7, 2015	37.19	37.19	36.52	36.83
6102	NYSE	ESE	Mon, Jul 6, 2015	36.86	37.42	36.56	37.20
6101	NYSE	ESE	Thu, Jul 2, 2015	37.69	37.82	37.01	37.08
6100	NYSE	ESE	Wed, Jul 1, 2015	37.46	37.99	37.37	37.71
6099	NYSE	ESE	Tue, Jun 30, 2015	37.37	37.57	37.17	37.41
6098	NYSE	ESE	Mon, Jun 29, 2015	37.87	38.08	37.07	37.24
6097	NYSE	ESE	Fri, Jun 26, 2015	38.41	38.58	37.81	38.11
6096	NYSE	ESE	Thu, Jun 25, 2015	38.35	38.62	37.80	38.32
6095	NYSE	ESE	Wed, Jun 24, 2015	38.31	38.62	38.12	38.34
6094	NYSE	ESE	Tue, Jun 23, 2015	38.36	38.58	38.01	38.35
6093	NYSE	ESE	Mon, Jun 22, 2015	38.06	38.53	37.80	38.39
6092	NYSE	ESE	Fri, Jun 19, 2015	37.60	38.13	37.51	37.90
6091	NYSE	ESE	Thu, Jun 18, 2015	37.25	37.80	37.10	37.66
6090	NYSE	ESE	Wed, Jun 17, 2015	37.39	37.39	37.10	37.20
6089	NYSE	ESE	Tue, Jun 16, 2015	36.99	37.28	36.74	37.27
6088	NYSE	ESE	Mon, Jun 15, 2015	37.09	37.33	36.42	37.10
6087	NYSE	ESE	Fri, Jun 12, 2015	38.01	38.01	37.32	37.45
6086	NYSE	ESE	Thu, Jun 11, 2015	37.85	38.20	37.65	38.02
6085	NYSE	ESE	Wed, Jun 10, 2015	37.39	38.20	37.37	37.82
6084	NYSE	ESE	Tue, Jun 9, 2015	36.91	37.20	36.72	37.14
6083	NYSE	ESE	Mon, Jun 8, 2015	37.16	37.23	36.83	37.00
6082	NYSE	ESE	Fri, Jun 5, 2015	37.11	37.29	36.58	37.24
6081	NYSE	ESE	Thu, Jun 4, 2015	37.64	37.64	36.93	37.14
6080	NYSE	ESE	Wed, Jun 3, 2015	37.58	38.01	37.58	37.87
6079	NYSE	ESE	Tue, Jun 2, 2015	37.19	37.83	37.08	37.55
6078	NYSE	ESE	Mon, Jun 1, 2015	37.40	37.69	36.80	37.28
6077	NYSE	ESE	Fri, May 29, 2015	37.64	37.79	36.91	37.30
6076	NYSE	ESE	Thu, May 28, 2015	37.74	37.76	37.47	37.68
6075	NYSE	ESE	Wed, May 27, 2015	37.65	37.79	37.45	37.70
6074	NYSE	ESE	Tue, May 26, 2015	37.83	37.97	37.27	37.58
6073	NYSE	ESE	Fri, May 22, 2015	38.22	38.45	37.77	38.03
6072	NYSE	ESE	Thu, May 21, 2015	38.11	38.40	38.05	38.26
6071	NYSE	ESE	Wed, May 20, 2015	38.18	38.39	38.02	38.17
6070	NYSE	ESE	Tue, May 19, 2015	37.95	38.28	37.82	38.20
6069	NYSE	ESE	Mon, May 18, 2015	37.69	38.26	37.56	38.18
6068	NYSE	ESE	Fri, May 15, 2015	37.95	38.13	37.51	37.79
6067	NYSE	ESE	Thu, May 14, 2015	37.39	38.12	37.28	38.04
6066	NYSE	ESE	Wed, May 13, 2015	37.03	37.23	36.65	37.19
6065	NYSE	ESE	Tue, May 12, 2015	37.03	37.04	36.20	36.89
6064	NYSE	ESE	Mon, May 11, 2015	37.25	37.39	36.91	36.99
6063	NYSE	ESE	Fri, May 8, 2015	37.26	37.34	36.83	37.25
6062	NYSE	ESE	Thu, May 7, 2015	36.87	37.22	36.77	37.01
6061	NYSE	ESE	Wed, May 6, 2015	37.03	37.29	36.34	36.98
6060	NYSE	ESE	Tue, May 5, 2015	36.86	37.10	36.32	36.69
6059	NYSE	ESE	Mon, May 4, 2015	36.86	37.16	36.58	36.80
6058	NYSE	ESE	Fri, May 1, 2015	36.78	36.97	36.28	36.87
6057	NYSE	ESE	Thu, Apr 30, 2015	37.35	37.46	36.63	36.70
6056	NYSE	ESE	Wed, Apr 29, 2015	38.33	38.33	37.59	37.61
6055	NYSE	ESE	Tue, Apr 28, 2015	38.05	38.68	37.81	38.63
6054	NYSE	ESE	Mon, Apr 27, 2015	38.05	38.40	37.65	38.02
6053	NYSE	ESE	Fri, Apr 24, 2015	38.14	38.15	37.82	38.02
6052	NYSE	ESE	Thu, Apr 23, 2015	37.74	38.14	37.63	38.05
6051	NYSE	ESE	Wed, Apr 22, 2015	37.83	37.96	37.43	37.88
6050	NYSE	ESE	Tue, Apr 21, 2015	38.30	38.44	37.80	37.84
6049	NYSE	ESE	Mon, Apr 20, 2015	37.66	38.38	37.63	38.21
6048	NYSE	ESE	Fri, Apr 17, 2015	38.19	38.19	37.47	37.60
6047	NYSE	ESE	Thu, Apr 16, 2015	39.01	39.23	38.36	38.44
6046	NYSE	ESE	Wed, Apr 15, 2015	38.81	39.26	38.42	39.07
6045	NYSE	ESE	Tue, Apr 14, 2015	38.00	38.74	38.00	38.71
6044	NYSE	ESE	Mon, Apr 13, 2015	38.00	38.35	37.82	37.98
6043	NYSE	ESE	Fri, Apr 10, 2015	37.95	38.25	37.76	38.08
6042	NYSE	ESE	Thu, Apr 9, 2015	38.12	38.45	37.93	37.95
6041	NYSE	ESE	Wed, Apr 8, 2015	38.29	38.48	38.08	38.12
6040	NYSE	ESE	Tue, Apr 7, 2015	38.35	38.56	38.20	38.27
6039	NYSE	ESE	Mon, Apr 6, 2015	38.29	38.61	38.17	38.53
6038	NYSE	ESE	Thu, Apr 2, 2015	38.64	38.76	38.31	38.44
6037	NYSE	ESE	Wed, Apr 1, 2015	38.90	38.90	38.28	38.69
6036	NYSE	ESE	Tue, Mar 31, 2015	38.53	39.05	38.50	38.98
6035	NYSE	ESE	Mon, Mar 30, 2015	38.55	39.29	38.55	38.87
6034	NYSE	ESE	Fri, Mar 27, 2015	38.21	38.47	38.04	38.43
6033	NYSE	ESE	Thu, Mar 26, 2015	38.76	38.80	38.21	38.26
6032	NYSE	ESE	Wed, Mar 25, 2015	39.48	39.57	38.75	38.81
6031	NYSE	ESE	Tue, Mar 24, 2015	38.88	39.60	38.85	39.45
6030	NYSE	ESE	Mon, Mar 23, 2015	38.75	39.18	38.51	39.01
6029	NYSE	ESE	Fri, Mar 20, 2015	38.71	38.79	38.46	38.68
6028	NYSE	ESE	Thu, Mar 19, 2015	38.57	38.57	38.22	38.43
6027	NYSE	ESE	Wed, Mar 18, 2015	38.25	38.90	37.82	38.73
6026	NYSE	ESE	Tue, Mar 17, 2015	38.48	38.58	38.02	38.38
6025	NYSE	ESE	Mon, Mar 16, 2015	39.27	39.31	38.58	38.66
6024	NYSE	ESE	Fri, Mar 13, 2015	39.13	39.19	38.78	39.12
6023	NYSE	ESE	Thu, Mar 12, 2015	38.72	39.34	38.44	39.27
6022	NYSE	ESE	Wed, Mar 11, 2015	39.00	39.26	38.20	38.49
6021	NYSE	ESE	Tue, Mar 10, 2015	39.38	39.41	38.90	38.92
6020	NYSE	ESE	Mon, Mar 9, 2015	39.52	39.70	39.33	39.61
6019	NYSE	ESE	Fri, Mar 6, 2015	39.27	39.73	39.15	39.40
6018	NYSE	ESE	Thu, Mar 5, 2015	39.05	39.72	38.92	39.60
6017	NYSE	ESE	Wed, Mar 4, 2015	39.07	39.11	38.82	39.05
6016	NYSE	ESE	Tue, Mar 3, 2015	38.93	39.36	38.80	39.27
6015	NYSE	ESE	Mon, Mar 2, 2015	38.64	39.28	38.42	39.21
6014	NYSE	ESE	Fri, Feb 27, 2015	38.85	39.12	38.40	38.54
6013	NYSE	ESE	Thu, Feb 26, 2015	38.24	38.88	37.96	38.82
6012	NYSE	ESE	Wed, Feb 25, 2015	37.60	38.36	37.54	38.34
6011	NYSE	ESE	Tue, Feb 24, 2015	37.00	37.73	37.00	37.68
6010	NYSE	ESE	Mon, Feb 23, 2015	36.60	37.10	36.31	37.07
6009	NYSE	ESE	Fri, Feb 20, 2015	36.74	36.82	36.25	36.79
6008	NYSE	ESE	Thu, Feb 19, 2015	36.59	36.87	36.41	36.70
6007	NYSE	ESE	Wed, Feb 18, 2015	36.48	36.73	36.42	36.62
6006	NYSE	ESE	Tue, Feb 17, 2015	37.07	37.29	36.51	36.66
6005	NYSE	ESE	Fri, Feb 13, 2015	37.00	37.25	36.73	37.16
6004	NYSE	ESE	Thu, Feb 12, 2015	36.77	37.31	36.56	36.94
6003	NYSE	ESE	Wed, Feb 11, 2015	36.38	36.88	36.38	36.70
6002	NYSE	ESE	Tue, Feb 10, 2015	37.16	37.16	35.50	36.34
6001	NYSE	ESE	Mon, Feb 9, 2015	37.26	37.65	36.92	37.05
6000	NYSE	ESE	Fri, Feb 6, 2015	37.16	37.53	37.01	37.28
5999	NYSE	ESE	Thu, Feb 5, 2015	37.00	37.19	36.69	37.04
5998	NYSE	ESE	Wed, Feb 4, 2015	37.01	37.39	36.65	36.79
5997	NYSE	ESE	Tue, Feb 3, 2015	36.97	37.48	36.92	37.36
5996	NYSE	ESE	Mon, Feb 2, 2015	36.05	36.78	35.72	36.71
5995	NYSE	ESE	Fri, Jan 30, 2015	36.31	36.64	35.87	36.02
5994	NYSE	ESE	Thu, Jan 29, 2015	36.18	36.74	35.93	36.68
5993	NYSE	ESE	Wed, Jan 28, 2015	36.48	36.50	35.86	36.06
5992	NYSE	ESE	Tue, Jan 27, 2015	36.08	36.61	36.08	36.36
5991	NYSE	ESE	Mon, Jan 26, 2015	36.60	36.86	36.14	36.64
5990	NYSE	ESE	Fri, Jan 23, 2015	37.67	37.67	36.52	36.70
5989	NYSE	ESE	Thu, Jan 22, 2015	36.85	37.66	36.46	37.61
5988	NYSE	ESE	Wed, Jan 21, 2015	36.53	36.97	36.53	36.74
5987	NYSE	ESE	Tue, Jan 20, 2015	36.88	37.15	36.36	36.69
5986	NYSE	ESE	Fri, Jan 16, 2015	36.16	37.01	36.16	36.93
5985	NYSE	ESE	Thu, Jan 15, 2015	36.67	36.88	36.20	36.35
5984	NYSE	ESE	Wed, Jan 14, 2015	36.27	36.66	35.98	36.49
5983	NYSE	ESE	Tue, Jan 13, 2015	35.26	36.72	35.26	36.52
5982	NYSE	ESE	Mon, Jan 12, 2015	34.86	35.10	34.47	34.90
5981	NYSE	ESE	Fri, Jan 9, 2015	34.98	35.28	34.71	34.87
5980	NYSE	ESE	Thu, Jan 8, 2015	35.00	35.39	34.86	35.13
5979	NYSE	ESE	Wed, Jan 7, 2015	35.35	35.35	34.61	34.74
5978	NYSE	ESE	Tue, Jan 6, 2015	35.82	35.82	34.79	35.16
5977	NYSE	ESE	Mon, Jan 5, 2015	36.11	36.16	35.40	35.57
5976	NYSE	ESE	Fri, Jan 2, 2015	37.15	37.15	35.79	36.25
5975	NYSE	ESE	Wed, Dec 31, 2014	37.57	37.82	36.87	36.90
5974	NYSE	ESE	Tue, Dec 30, 2014	37.21	37.56	37.06	37.45
5973	NYSE	ESE	Mon, Dec 29, 2014	37.39	37.66	37.26	37.45
5972	NYSE	ESE	Fri, Dec 26, 2014	37.55	37.63	37.31	37.38
5971	NYSE	ESE	Wed, Dec 24, 2014	36.85	37.47	36.85	37.43
5970	NYSE	ESE	Tue, Dec 23, 2014	36.57	37.17	36.51	36.74
5969	NYSE	ESE	Mon, Dec 22, 2014	36.51	36.83	36.08	36.46
5968	NYSE	ESE	Fri, Dec 19, 2014	36.59	37.10	36.28	36.50
5967	NYSE	ESE	Thu, Dec 18, 2014	35.95	36.66	35.46	36.60
5966	NYSE	ESE	Wed, Dec 17, 2014	34.60	35.78	34.39	35.58
5965	NYSE	ESE	Tue, Dec 16, 2014	34.10	34.96	34.01	34.46
5964	NYSE	ESE	Mon, Dec 15, 2014	34.89	34.99	34.25	34.35
5963	NYSE	ESE	Fri, Dec 12, 2014	35.03	35.22	34.70	34.70
5962	NYSE	ESE	Thu, Dec 11, 2014	35.17	36.00	35.17	35.50
5961	NYSE	ESE	Wed, Dec 10, 2014	35.43	35.58	35.00	35.07
5960	NYSE	ESE	Tue, Dec 9, 2014	34.56	35.66	34.40	35.66
5959	NYSE	ESE	Mon, Dec 8, 2014	35.42	35.56	34.40	34.91
5958	NYSE	ESE	Fri, Dec 5, 2014	35.43	35.87	35.26	35.58
5957	NYSE	ESE	Thu, Dec 4, 2014	35.59	35.78	35.31	35.48
5956	NYSE	ESE	Wed, Dec 3, 2014	35.72	36.22	35.64	35.69
5955	NYSE	ESE	Tue, Dec 2, 2014	36.01	36.41	35.50	35.82
5954	NYSE	ESE	Mon, Dec 1, 2014	35.99	36.35	35.62	35.95
5953	NYSE	ESE	Fri, Nov 28, 2014	36.03	36.50	35.92	36.02
5952	NYSE	ESE	Wed, Nov 26, 2014	36.12	36.26	35.99	36.13
5951	NYSE	ESE	Tue, Nov 25, 2014	36.00	36.14	35.81	36.09
5950	NYSE	ESE	Mon, Nov 24, 2014	35.74	36.05	35.71	36.00
5949	NYSE	ESE	Fri, Nov 21, 2014	36.06	36.33	35.62	35.74
5948	NYSE	ESE	Thu, Nov 20, 2014	35.37	35.88	35.22	35.81
5947	NYSE	ESE	Wed, Nov 19, 2014	35.90	35.90	35.32	35.57
5946	NYSE	ESE	Tue, Nov 18, 2014	35.94	36.28	35.85	35.99
5945	NYSE	ESE	Mon, Nov 17, 2014	36.66	36.66	35.84	35.97
5944	NYSE	ESE	Fri, Nov 14, 2014	37.70	37.70	36.59	36.84
5943	NYSE	ESE	Thu, Nov 13, 2014	37.64	37.72	37.57	37.57
5942	NYSE	ESE	Wed, Nov 12, 2014	37.24	37.76	37.15	37.63
5941	NYSE	ESE	Tue, Nov 11, 2014	37.62	37.76	37.34	37.43
5940	NYSE	ESE	Mon, Nov 10, 2014	37.61	37.73	37.46	37.70
5939	NYSE	ESE	Fri, Nov 7, 2014	37.57	37.71	37.30	37.55
5938	NYSE	ESE	Thu, Nov 6, 2014	37.61	37.95	37.55	37.70
5937	NYSE	ESE	Wed, Nov 5, 2014	37.85	37.87	37.36	37.62
5936	NYSE	ESE	Tue, Nov 4, 2014	37.73	38.00	37.45	37.54
5935	NYSE	ESE	Mon, Nov 3, 2014	38.02	38.44	37.72	37.89
5934	NYSE	ESE	Fri, Oct 31, 2014	38.03	38.16	37.39	38.02
5933	NYSE	ESE	Thu, Oct 30, 2014	36.74	37.51	36.54	37.42
5932	NYSE	ESE	Wed, Oct 29, 2014	37.00	37.36	36.52	36.82
5931	NYSE	ESE	Tue, Oct 28, 2014	35.72	36.98	35.56	36.95
5930	NYSE	ESE	Mon, Oct 27, 2014	35.46	35.57	34.97	35.50
5929	NYSE	ESE	Fri, Oct 24, 2014	35.48	35.54	35.27	35.50
5928	NYSE	ESE	Thu, Oct 23, 2014	34.87	35.43	34.62	35.37
5927	NYSE	ESE	Wed, Oct 22, 2014	35.11	35.31	34.46	34.51
5926	NYSE	ESE	Tue, Oct 21, 2014	34.59	35.06	34.36	34.99
5925	NYSE	ESE	Mon, Oct 20, 2014	33.81	34.30	33.61	34.28
5924	NYSE	ESE	Fri, Oct 17, 2014	34.30	34.30	33.81	33.91
5923	NYSE	ESE	Thu, Oct 16, 2014	33.42	34.12	33.42	33.92
5922	NYSE	ESE	Wed, Oct 15, 2014	33.23	33.84	33.08	33.76
5921	NYSE	ESE	Tue, Oct 14, 2014	33.61	34.34	33.48	33.73
5920	NYSE	ESE	Mon, Oct 13, 2014	33.41	33.68	33.01	33.32
5919	NYSE	ESE	Fri, Oct 10, 2014	33.49	33.79	33.25	33.34
5918	NYSE	ESE	Thu, Oct 9, 2014	34.63	34.63	33.63	33.66
5917	NYSE	ESE	Wed, Oct 8, 2014	33.83	34.74	33.76	34.68
5916	NYSE	ESE	Tue, Oct 7, 2014	33.97	34.05	33.69	33.80
5915	NYSE	ESE	Mon, Oct 6, 2014	34.40	34.41	33.98	34.17
5914	NYSE	ESE	Fri, Oct 3, 2014	34.78	34.78	34.21	34.35
5913	NYSE	ESE	Thu, Oct 2, 2014	34.30	34.67	34.15	34.45
5912	NYSE	ESE	Wed, Oct 1, 2014	34.79	34.81	34.00	34.33
5911	NYSE	ESE	Tue, Sep 30, 2014	35.11	35.20	34.77	34.78
5910	NYSE	ESE	Mon, Sep 29, 2014	34.89	35.14	34.88	35.13
5909	NYSE	ESE	Fri, Sep 26, 2014	34.96	35.20	34.90	35.18
5908	NYSE	ESE	Thu, Sep 25, 2014	35.22	35.40	34.82	34.94
5907	NYSE	ESE	Wed, Sep 24, 2014	35.27	35.30	34.88	35.23
5906	NYSE	ESE	Tue, Sep 23, 2014	35.62	35.64	35.12	35.13
5905	NYSE	ESE	Mon, Sep 22, 2014	35.90	35.97	35.67	35.72
5904	NYSE	ESE	Fri, Sep 19, 2014	36.20	36.22	35.95	36.10
5903	NYSE	ESE	Thu, Sep 18, 2014	36.04	36.19	35.92	36.14
5902	NYSE	ESE	Wed, Sep 17, 2014	36.10	36.26	35.90	36.01
5901	NYSE	ESE	Tue, Sep 16, 2014	36.08	36.12	35.88	36.03
5900	NYSE	ESE	Mon, Sep 15, 2014	36.39	36.39	36.00	36.08
5899	NYSE	ESE	Fri, Sep 12, 2014	36.52	36.52	36.16	36.32
5898	NYSE	ESE	Thu, Sep 11, 2014	36.24	36.64	36.22	36.59
5897	NYSE	ESE	Wed, Sep 10, 2014	36.12	36.32	36.02	36.28
5896	NYSE	ESE	Tue, Sep 9, 2014	36.49	36.60	36.03	36.15
5895	NYSE	ESE	Mon, Sep 8, 2014	36.37	36.52	36.20	36.44
5894	NYSE	ESE	Fri, Sep 5, 2014	36.25	36.58	36.12	36.29
5893	NYSE	ESE	Thu, Sep 4, 2014	36.42	36.70	36.19	36.36
5892	NYSE	ESE	Wed, Sep 3, 2014	36.38	36.39	36.17	36.27
5891	NYSE	ESE	Tue, Sep 2, 2014	36.15	36.43	36.03	36.16
5890	NYSE	ESE	Fri, Aug 29, 2014	36.22	36.22	35.90	36.00
5889	NYSE	ESE	Thu, Aug 28, 2014	36.26	36.26	35.87	36.10
5888	NYSE	ESE	Wed, Aug 27, 2014	36.35	36.35	36.07	36.26
5887	NYSE	ESE	Tue, Aug 26, 2014	35.76	36.24	35.63	36.21
5886	NYSE	ESE	Mon, Aug 25, 2014	35.37	36.00	35.24	35.67
5885	NYSE	ESE	Fri, Aug 22, 2014	35.13	35.33	34.85	35.26
5884	NYSE	ESE	Thu, Aug 21, 2014	34.66	35.20	34.47	35.08
5883	NYSE	ESE	Wed, Aug 20, 2014	34.47	34.83	34.36	34.73
5882	NYSE	ESE	Tue, Aug 19, 2014	34.50	34.62	34.36	34.52
5881	NYSE	ESE	Mon, Aug 18, 2014	34.52	34.54	34.22	34.49
5880	NYSE	ESE	Fri, Aug 15, 2014	34.50	34.58	33.70	34.18
5879	NYSE	ESE	Thu, Aug 14, 2014	34.21	34.40	33.78	34.32
5878	NYSE	ESE	Wed, Aug 13, 2014	34.24	34.35	34.03	34.14
5877	NYSE	ESE	Tue, Aug 12, 2014	34.26	34.45	33.89	34.13
5876	NYSE	ESE	Mon, Aug 11, 2014	34.21	34.65	34.17	34.29
5875	NYSE	ESE	Fri, Aug 8, 2014	34.44	34.44	33.45	34.01
5874	NYSE	ESE	Thu, Aug 7, 2014	33.80	33.80	33.25	33.47
5873	NYSE	ESE	Wed, Aug 6, 2014	33.18	33.74	33.18	33.69
5872	NYSE	ESE	Tue, Aug 5, 2014	33.16	33.46	33.03	33.24
5871	NYSE	ESE	Mon, Aug 4, 2014	33.40	33.50	32.77	33.22
5870	NYSE	ESE	Fri, Aug 1, 2014	33.50	33.66	33.11	33.26
5869	NYSE	ESE	Thu, Jul 31, 2014	33.48	33.78	33.38	33.55
5868	NYSE	ESE	Wed, Jul 30, 2014	33.67	33.84	33.44	33.72
5867	NYSE	ESE	Tue, Jul 29, 2014	33.77	33.95	33.46	33.47
5866	NYSE	ESE	Mon, Jul 28, 2014	33.78	33.87	33.61	33.75
5865	NYSE	ESE	Fri, Jul 25, 2014	33.59	33.92	33.51	33.74
5864	NYSE	ESE	Thu, Jul 24, 2014	33.93	34.03	33.50	33.73
5863	NYSE	ESE	Wed, Jul 23, 2014	33.73	33.85	33.62	33.81
5862	NYSE	ESE	Tue, Jul 22, 2014	33.70	33.91	33.58	33.65
5861	NYSE	ESE	Mon, Jul 21, 2014	33.69	33.84	33.37	33.56
5860	NYSE	ESE	Fri, Jul 18, 2014	33.53	34.01	33.53	33.85
5859	NYSE	ESE	Thu, Jul 17, 2014	33.69	33.97	33.44	33.61
5858	NYSE	ESE	Wed, Jul 16, 2014	33.98	34.15	33.72	33.95
5857	NYSE	ESE	Tue, Jul 15, 2014	34.03	34.03	33.79	33.85
5856	NYSE	ESE	Mon, Jul 14, 2014	34.14	34.17	33.90	34.02
5855	NYSE	ESE	Fri, Jul 11, 2014	34.01	34.15	33.77	33.85
5854	NYSE	ESE	Thu, Jul 10, 2014	33.77	34.19	33.57	34.04
5853	NYSE	ESE	Wed, Jul 9, 2014	34.48	34.57	34.20	34.27
5852	NYSE	ESE	Tue, Jul 8, 2014	34.42	34.56	34.10	34.37
5851	NYSE	ESE	Mon, Jul 7, 2014	34.76	34.76	34.28	34.45
5850	NYSE	ESE	Thu, Jul 3, 2014	34.49	34.88	34.49	34.88
5849	NYSE	ESE	Wed, Jul 2, 2014	34.44	34.49	34.31	34.41
5848	NYSE	ESE	Tue, Jul 1, 2014	34.68	35.20	34.48	34.52
5847	NYSE	ESE	Mon, Jun 30, 2014	34.51	34.64	34.25	34.64
5846	NYSE	ESE	Fri, Jun 27, 2014	34.01	34.74	34.01	34.61
5845	NYSE	ESE	Thu, Jun 26, 2014	34.17	34.33	33.90	34.25
5844	NYSE	ESE	Wed, Jun 25, 2014	34.17	34.55	34.08	34.22
5843	NYSE	ESE	Tue, Jun 24, 2014	34.35	34.74	34.27	34.32
5842	NYSE	ESE	Mon, Jun 23, 2014	34.38	34.52	34.14	34.36
5841	NYSE	ESE	Fri, Jun 20, 2014	34.34	34.40	34.10	34.33
5840	NYSE	ESE	Thu, Jun 19, 2014	34.43	34.51	34.21	34.34
5839	NYSE	ESE	Wed, Jun 18, 2014	34.11	34.28	33.82	34.25
5838	NYSE	ESE	Tue, Jun 17, 2014	33.78	34.25	33.65	34.06
5837	NYSE	ESE	Mon, Jun 16, 2014	33.92	33.99	33.62	33.80
5836	NYSE	ESE	Fri, Jun 13, 2014	34.50	34.50	33.97	34.00
5835	NYSE	ESE	Thu, Jun 12, 2014	34.59	34.84	34.32	34.47
5834	NYSE	ESE	Wed, Jun 11, 2014	34.83	34.94	34.53	34.72
5833	NYSE	ESE	Tue, Jun 10, 2014	34.93	35.25	34.93	35.00
5832	NYSE	ESE	Mon, Jun 9, 2014	34.69	35.07	34.48	35.00
5831	NYSE	ESE	Fri, Jun 6, 2014	34.81	34.95	34.44	34.76
5830	NYSE	ESE	Thu, Jun 5, 2014	34.03	34.71	33.80	34.66
5829	NYSE	ESE	Wed, Jun 4, 2014	33.60	34.29	33.60	34.05
5828	NYSE	ESE	Tue, Jun 3, 2014	33.62	34.06	33.56	33.72
5827	NYSE	ESE	Mon, Jun 2, 2014	33.73	34.01	33.45	33.75
5826	NYSE	ESE	Fri, May 30, 2014	33.93	34.07	33.50	33.62
5825	NYSE	ESE	Thu, May 29, 2014	34.34	34.36	33.84	33.85
5824	NYSE	ESE	Wed, May 28, 2014	34.16	34.47	33.94	34.19
5823	NYSE	ESE	Tue, May 27, 2014	33.93	34.27	33.64	34.23
5822	NYSE	ESE	Fri, May 23, 2014	33.71	33.82	33.36	33.71
5821	NYSE	ESE	Thu, May 22, 2014	33.26	33.85	33.26	33.61
5820	NYSE	ESE	Wed, May 21, 2014	33.71	33.90	33.04	33.33
5819	NYSE	ESE	Tue, May 20, 2014	34.16	34.16	33.40	33.53
5818	NYSE	ESE	Mon, May 19, 2014	33.86	34.51	33.76	34.23
5817	NYSE	ESE	Fri, May 16, 2014	33.72	33.89	33.42	33.89
5816	NYSE	ESE	Thu, May 15, 2014	34.22	34.22	33.60	33.80
5815	NYSE	ESE	Wed, May 14, 2014	34.93	35.02	34.32	34.38
5814	NYSE	ESE	Tue, May 13, 2014	35.09	35.20	34.84	34.92
5813	NYSE	ESE	Mon, May 12, 2014	34.13	35.34	34.13	35.15
5812	NYSE	ESE	Fri, May 9, 2014	33.63	34.15	33.63	34.00
5811	NYSE	ESE	Thu, May 8, 2014	34.00	34.87	33.55	33.75
5810	NYSE	ESE	Wed, May 7, 2014	32.83	32.94	32.21	32.78
5809	NYSE	ESE	Tue, May 6, 2014	32.88	33.06	32.52	32.78
5808	NYSE	ESE	Mon, May 5, 2014	32.82	33.19	32.46	33.01
5807	NYSE	ESE	Fri, May 2, 2014	33.23	33.37	32.92	33.06
5806	NYSE	ESE	Thu, May 1, 2014	33.33	33.37	32.56	33.19
5805	NYSE	ESE	Wed, Apr 30, 2014	33.45	33.65	33.20	33.42
5804	NYSE	ESE	Tue, Apr 29, 2014	33.96	34.06	33.46	33.55
5803	NYSE	ESE	Mon, Apr 28, 2014	34.04	34.29	33.65	33.80
5802	NYSE	ESE	Fri, Apr 25, 2014	34.20	34.40	33.70	33.97
5801	NYSE	ESE	Thu, Apr 24, 2014	34.69	34.84	34.02	34.40
5800	NYSE	ESE	Wed, Apr 23, 2014	34.89	35.14	34.56	34.58
5799	NYSE	ESE	Tue, Apr 22, 2014	35.12	35.33	34.77	34.95
5798	NYSE	ESE	Mon, Apr 21, 2014	34.94	35.32	34.48	35.06
5797	NYSE	ESE	Thu, Apr 17, 2014	34.71	35.26	34.66	34.96
5796	NYSE	ESE	Wed, Apr 16, 2014	34.45	34.86	34.20	34.74
5795	NYSE	ESE	Tue, Apr 15, 2014	34.14	34.46	33.39	34.21
5794	NYSE	ESE	Mon, Apr 14, 2014	34.34	34.59	33.76	34.11
5793	NYSE	ESE	Fri, Apr 11, 2014	34.43	35.04	33.74	34.02
5792	NYSE	ESE	Thu, Apr 10, 2014	35.08	35.10	34.58	34.70
5791	NYSE	ESE	Wed, Apr 9, 2014	34.95	35.19	34.60	35.06
5790	NYSE	ESE	Tue, Apr 8, 2014	34.92	35.23	34.71	34.90
5789	NYSE	ESE	Mon, Apr 7, 2014	34.54	35.02	34.23	34.91
5788	NYSE	ESE	Fri, Apr 4, 2014	35.36	35.36	34.55	34.65
5787	NYSE	ESE	Thu, Apr 3, 2014	35.18	35.35	34.93	35.12
5786	NYSE	ESE	Wed, Apr 2, 2014	35.10	35.51	34.98	35.16
5785	NYSE	ESE	Tue, Apr 1, 2014	35.17	35.60	34.84	35.10
5784	NYSE	ESE	Mon, Mar 31, 2014	34.43	35.72	34.05	35.19
5783	NYSE	ESE	Fri, Mar 28, 2014	34.90	35.04	34.14	34.18
5782	NYSE	ESE	Thu, Mar 27, 2014	35.25	35.25	34.60	34.88
5781	NYSE	ESE	Wed, Mar 26, 2014	35.99	36.15	35.22	35.26
5780	NYSE	ESE	Tue, Mar 25, 2014	35.98	36.08	35.75	35.86
5779	NYSE	ESE	Mon, Mar 24, 2014	36.04	36.19	35.75	35.88
5778	NYSE	ESE	Fri, Mar 21, 2014	35.99	36.19	35.85	35.93
5777	NYSE	ESE	Thu, Mar 20, 2014	35.74	36.18	35.51	35.99
5776	NYSE	ESE	Wed, Mar 19, 2014	36.39	36.55	35.59	35.91
5775	NYSE	ESE	Tue, Mar 18, 2014	36.63	36.74	36.23	36.43
5774	NYSE	ESE	Mon, Mar 17, 2014	37.06	37.39	36.56	36.63
5773	NYSE	ESE	Fri, Mar 14, 2014	36.26	36.92	36.12	36.79
5772	NYSE	ESE	Thu, Mar 13, 2014	36.33	36.70	36.22	36.37
5771	NYSE	ESE	Wed, Mar 12, 2014	36.29	36.57	35.89	36.16
5770	NYSE	ESE	Tue, Mar 11, 2014	36.77	37.00	36.34	36.51
5769	NYSE	ESE	Mon, Mar 10, 2014	36.49	37.09	36.13	36.74
5768	NYSE	ESE	Fri, Mar 7, 2014	36.67	36.72	36.15	36.52
5767	NYSE	ESE	Thu, Mar 6, 2014	36.21	36.69	36.16	36.44
5766	NYSE	ESE	Wed, Mar 5, 2014	36.46	36.67	36.11	36.27
5765	NYSE	ESE	Tue, Mar 4, 2014	36.11	37.17	35.95	36.52
5764	NYSE	ESE	Mon, Mar 3, 2014	35.62	35.84	34.95	35.59
5763	NYSE	ESE	Fri, Feb 28, 2014	35.59	36.34	35.59	35.84
5762	NYSE	ESE	Thu, Feb 27, 2014	35.22	35.75	35.20	35.49
5761	NYSE	ESE	Wed, Feb 26, 2014	35.29	35.72	35.09	35.34
5760	NYSE	ESE	Tue, Feb 25, 2014	34.68	35.20	34.22	35.19
5759	NYSE	ESE	Mon, Feb 24, 2014	34.40	34.92	34.21	34.72
5758	NYSE	ESE	Fri, Feb 21, 2014	34.57	34.71	34.18	34.30
5757	NYSE	ESE	Thu, Feb 20, 2014	34.10	34.62	33.91	34.42
5756	NYSE	ESE	Wed, Feb 19, 2014	34.14	34.56	34.01	34.03
5755	NYSE	ESE	Tue, Feb 18, 2014	33.81	34.49	33.74	34.28
5754	NYSE	ESE	Fri, Feb 14, 2014	33.99	34.08	33.55	33.94
5753	NYSE	ESE	Thu, Feb 13, 2014	33.46	34.15	33.26	33.98
5752	NYSE	ESE	Wed, Feb 12, 2014	34.09	34.46	33.56	33.77
5751	NYSE	ESE	Tue, Feb 11, 2014	34.00	34.25	33.60	34.04
5750	NYSE	ESE	Mon, Feb 10, 2014	34.78	34.78	33.91	33.95
5749	NYSE	ESE	Fri, Feb 7, 2014	34.26	36.27	34.26	34.84
5748	NYSE	ESE	Thu, Feb 6, 2014	33.43	33.47	33.18	33.35
5747	NYSE	ESE	Wed, Feb 5, 2014	33.19	33.56	32.57	33.21
5746	NYSE	ESE	Tue, Feb 4, 2014	33.34	33.67	32.95	33.38
5745	NYSE	ESE	Mon, Feb 3, 2014	34.80	34.80	33.07	33.17
5744	NYSE	ESE	Fri, Jan 31, 2014	34.75	35.07	34.60	34.90
5743	NYSE	ESE	Thu, Jan 30, 2014	35.28	35.48	35.05	35.26
5742	NYSE	ESE	Wed, Jan 29, 2014	35.16	35.46	34.92	35.09
5741	NYSE	ESE	Tue, Jan 28, 2014	35.28	35.49	35.06	35.47
5740	NYSE	ESE	Mon, Jan 27, 2014	35.19	35.56	34.90	35.16
5739	NYSE	ESE	Fri, Jan 24, 2014	35.25	35.38	34.94	35.19
5738	NYSE	ESE	Thu, Jan 23, 2014	35.39	35.64	35.19	35.56
5737	NYSE	ESE	Wed, Jan 22, 2014	35.56	35.67	35.18	35.49
5736	NYSE	ESE	Tue, Jan 21, 2014	35.61	35.70	35.09	35.42
5735	NYSE	ESE	Fri, Jan 17, 2014	35.78	35.89	35.45	35.48
5734	NYSE	ESE	Thu, Jan 16, 2014	34.00	35.87	33.88	35.86
5733	NYSE	ESE	Wed, Jan 15, 2014	33.09	34.12	32.65	34.03
5732	NYSE	ESE	Tue, Jan 14, 2014	32.87	33.14	32.76	32.95
5731	NYSE	ESE	Mon, Jan 13, 2014	32.96	33.05	32.44	32.63
5730	NYSE	ESE	Fri, Jan 10, 2014	33.19	33.26	32.75	33.01
5729	NYSE	ESE	Thu, Jan 9, 2014	33.23	33.31	32.80	33.10
5728	NYSE	ESE	Wed, Jan 8, 2014	33.76	33.76	33.05	33.09
5727	NYSE	ESE	Tue, Jan 7, 2014	33.91	33.91	33.52	33.76
5726	NYSE	ESE	Mon, Jan 6, 2014	34.04	34.04	33.64	33.75
5725	NYSE	ESE	Fri, Jan 3, 2014	33.95	34.16	33.88	33.99
5724	NYSE	ESE	Thu, Jan 2, 2014	34.22	34.76	33.58	33.95
5723	NYSE	ESE	Tue, Dec 31, 2013	34.49	34.51	34.20	34.26
5722	NYSE	ESE	Mon, Dec 30, 2013	34.47	34.67	34.17	34.46
5721	NYSE	ESE	Fri, Dec 27, 2013	34.62	34.64	34.10	34.48
5720	NYSE	ESE	Thu, Dec 26, 2013	34.50	34.64	34.26	34.46
5719	NYSE	ESE	Tue, Dec 24, 2013	34.36	34.61	34.20	34.44
5718	NYSE	ESE	Mon, Dec 23, 2013	34.48	34.68	33.95	34.43
5717	NYSE	ESE	Fri, Dec 20, 2013	33.80	34.42	33.78	34.20
5716	NYSE	ESE	Thu, Dec 19, 2013	33.88	34.04	33.61	33.70
5715	NYSE	ESE	Wed, Dec 18, 2013	33.72	34.34	33.50	33.87
5714	NYSE	ESE	Tue, Dec 17, 2013	33.83	33.84	33.45	33.72
5713	NYSE	ESE	Mon, Dec 16, 2013	33.20	33.88	33.16	33.77
5712	NYSE	ESE	Fri, Dec 13, 2013	32.95	33.38	32.50	33.12
5711	NYSE	ESE	Thu, Dec 12, 2013	32.37	32.94	32.27	32.84
5710	NYSE	ESE	Wed, Dec 11, 2013	33.10	33.23	32.18	32.38
5709	NYSE	ESE	Tue, Dec 10, 2013	34.07	34.27	33.09	33.15
5708	NYSE	ESE	Mon, Dec 9, 2013	34.36	34.36	34.03	34.20
5707	NYSE	ESE	Fri, Dec 6, 2013	34.20	34.59	33.94	34.24
5706	NYSE	ESE	Thu, Dec 5, 2013	33.72	34.07	33.39	33.89
5705	NYSE	ESE	Wed, Dec 4, 2013	34.08	34.61	33.63	33.69
5704	NYSE	ESE	Tue, Dec 3, 2013	34.23	34.69	34.03	34.29
5703	NYSE	ESE	Mon, Dec 2, 2013	34.12	34.58	33.80	34.23
5702	NYSE	ESE	Fri, Nov 29, 2013	33.93	34.30	33.86	34.06
5701	NYSE	ESE	Wed, Nov 27, 2013	33.64	33.90	33.63	33.73
5700	NYSE	ESE	Tue, Nov 26, 2013	33.58	33.73	33.38	33.54
5699	NYSE	ESE	Mon, Nov 25, 2013	34.01	34.07	33.29	33.50
5698	NYSE	ESE	Fri, Nov 22, 2013	33.59	33.97	33.29	33.88
5697	NYSE	ESE	Thu, Nov 21, 2013	33.63	34.03	33.36	33.50
5696	NYSE	ESE	Wed, Nov 20, 2013	33.77	33.95	33.28	33.48
5695	NYSE	ESE	Tue, Nov 19, 2013	33.81	34.21	33.43	33.68
5694	NYSE	ESE	Mon, Nov 18, 2013	34.31	34.51	33.55	33.81
5693	NYSE	ESE	Fri, Nov 15, 2013	34.16	34.29	33.74	34.25
5692	NYSE	ESE	Thu, Nov 14, 2013	34.70	34.70	33.89	34.20
5691	NYSE	ESE	Wed, Nov 13, 2013	35.25	35.28	34.50	34.73
5690	NYSE	ESE	Tue, Nov 12, 2013	35.86	36.06	34.99	35.57
5689	NYSE	ESE	Mon, Nov 11, 2013	36.16	36.42	35.93	36.21
5688	NYSE	ESE	Fri, Nov 8, 2013	35.45	36.53	35.45	36.30
5687	NYSE	ESE	Thu, Nov 7, 2013	35.87	35.99	35.30	35.48
5686	NYSE	ESE	Wed, Nov 6, 2013	35.91	36.02	35.57	35.71
5685	NYSE	ESE	Tue, Nov 5, 2013	35.74	35.94	35.42	35.76
5684	NYSE	ESE	Mon, Nov 4, 2013	35.86	36.25	35.50	35.81
5683	NYSE	ESE	Fri, Nov 1, 2013	36.00	36.40	35.48	35.76
5682	NYSE	ESE	Thu, Oct 31, 2013	36.32	36.60	36.07	36.08
5681	NYSE	ESE	Wed, Oct 30, 2013	36.35	36.85	36.27	36.43
5680	NYSE	ESE	Tue, Oct 29, 2013	36.00	37.16	35.90	36.38
5679	NYSE	ESE	Mon, Oct 28, 2013	35.49	35.93	35.09	35.92
5678	NYSE	ESE	Fri, Oct 25, 2013	36.18	36.18	35.17	35.47
5677	NYSE	ESE	Thu, Oct 24, 2013	36.21	36.76	36.01	36.02
5676	NYSE	ESE	Wed, Oct 23, 2013	36.19	36.39	35.81	36.19
5675	NYSE	ESE	Tue, Oct 22, 2013	36.38	36.84	36.12	36.31
5674	NYSE	ESE	Mon, Oct 21, 2013	35.95	36.34	35.82	36.19
5673	NYSE	ESE	Fri, Oct 18, 2013	35.63	36.00	35.22	35.92
5672	NYSE	ESE	Thu, Oct 17, 2013	34.89	35.33	34.76	35.29
5671	NYSE	ESE	Wed, Oct 16, 2013	34.93	35.16	34.64	35.02
5670	NYSE	ESE	Tue, Oct 15, 2013	34.64	34.82	34.16	34.74
5669	NYSE	ESE	Mon, Oct 14, 2013	34.11	34.65	33.91	34.64
5668	NYSE	ESE	Fri, Oct 11, 2013	33.41	34.35	33.41	34.35
5667	NYSE	ESE	Thu, Oct 10, 2013	33.34	33.72	33.24	33.59
5666	NYSE	ESE	Wed, Oct 9, 2013	32.98	33.15	32.58	32.93
5665	NYSE	ESE	Tue, Oct 8, 2013	32.75	33.17	32.57	32.82
5664	NYSE	ESE	Mon, Oct 7, 2013	32.87	33.03	32.57	32.74
5663	NYSE	ESE	Fri, Oct 4, 2013	32.79	33.20	32.69	33.14
5662	NYSE	ESE	Thu, Oct 3, 2013	33.02	33.11	32.32	32.87
5661	NYSE	ESE	Wed, Oct 2, 2013	32.80	33.12	32.61	33.08
5660	NYSE	ESE	Tue, Oct 1, 2013	33.11	33.52	32.78	33.12
5659	NYSE	ESE	Mon, Sep 30, 2013	32.95	33.37	32.95	33.23
5658	NYSE	ESE	Fri, Sep 27, 2013	33.00	33.64	33.00	33.32
5657	NYSE	ESE	Thu, Sep 26, 2013	33.00	33.21	32.73	33.15
5656	NYSE	ESE	Wed, Sep 25, 2013	33.06	33.38	32.88	33.01
5655	NYSE	ESE	Tue, Sep 24, 2013	32.91	33.70	32.76	33.11
5654	NYSE	ESE	Mon, Sep 23, 2013	32.40	33.03	31.75	32.96
5653	NYSE	ESE	Fri, Sep 20, 2013	32.93	32.93	32.00	32.40
5652	NYSE	ESE	Thu, Sep 19, 2013	32.72	32.84	32.50	32.73
5651	NYSE	ESE	Wed, Sep 18, 2013	32.36	32.76	32.23	32.62
5650	NYSE	ESE	Tue, Sep 17, 2013	32.36	32.51	32.02	32.45
5649	NYSE	ESE	Mon, Sep 16, 2013	32.90	32.90	32.17	32.31
5648	NYSE	ESE	Fri, Sep 13, 2013	32.24	32.52	32.14	32.40
5647	NYSE	ESE	Thu, Sep 12, 2013	32.60	32.60	31.98	32.02
5646	NYSE	ESE	Wed, Sep 11, 2013	32.21	33.01	32.02	32.57
5645	NYSE	ESE	Tue, Sep 10, 2013	31.82	32.45	31.82	32.34
5644	NYSE	ESE	Mon, Sep 9, 2013	31.09	31.76	31.08	31.71
5643	NYSE	ESE	Fri, Sep 6, 2013	30.91	31.23	30.49	31.05
5642	NYSE	ESE	Thu, Sep 5, 2013	30.92	31.18	30.76	30.79
5641	NYSE	ESE	Wed, Sep 4, 2013	30.75	30.88	30.60	30.84
5640	NYSE	ESE	Tue, Sep 3, 2013	31.04	31.18	30.49	30.73
5639	NYSE	ESE	Fri, Aug 30, 2013	31.01	31.01	30.54	30.65
5638	NYSE	ESE	Thu, Aug 29, 2013	30.89	31.24	30.89	31.07
5637	NYSE	ESE	Wed, Aug 28, 2013	31.13	31.19	30.92	31.01
5636	NYSE	ESE	Tue, Aug 27, 2013	31.28	31.68	31.17	31.25
5635	NYSE	ESE	Mon, Aug 26, 2013	31.28	31.89	31.28	31.74
5634	NYSE	ESE	Fri, Aug 23, 2013	31.04	31.51	30.83	31.26
5633	NYSE	ESE	Thu, Aug 22, 2013	30.65	31.08	30.65	31.03
5632	NYSE	ESE	Wed, Aug 21, 2013	30.80	30.92	30.57	30.65
5631	NYSE	ESE	Tue, Aug 20, 2013	30.56	30.89	30.54	30.78
5630	NYSE	ESE	Mon, Aug 19, 2013	30.45	30.76	30.25	30.52
5629	NYSE	ESE	Fri, Aug 16, 2013	30.75	31.40	30.41	30.57
5628	NYSE	ESE	Thu, Aug 15, 2013	31.71	31.75	30.66	30.77
5627	NYSE	ESE	Wed, Aug 14, 2013	32.56	32.56	31.92	32.06
5626	NYSE	ESE	Tue, Aug 13, 2013	32.71	32.79	32.36	32.49
5625	NYSE	ESE	Mon, Aug 12, 2013	32.60	32.99	32.49	32.70
5624	NYSE	ESE	Fri, Aug 9, 2013	33.80	33.80	31.31	32.72
5623	NYSE	ESE	Thu, Aug 8, 2013	34.43	34.43	33.83	34.00
5622	NYSE	ESE	Wed, Aug 7, 2013	34.15	34.53	34.02	34.13
5621	NYSE	ESE	Tue, Aug 6, 2013	34.82	34.82	34.01	34.16
5620	NYSE	ESE	Mon, Aug 5, 2013	34.83	35.05	34.63	34.91
5619	NYSE	ESE	Fri, Aug 2, 2013	34.96	35.08	34.83	34.99
5618	NYSE	ESE	Thu, Aug 1, 2013	34.91	35.14	34.89	35.09
5617	NYSE	ESE	Wed, Jul 31, 2013	34.53	35.03	34.44	34.63
5616	NYSE	ESE	Tue, Jul 30, 2013	34.56	34.90	34.05	34.50
5615	NYSE	ESE	Mon, Jul 29, 2013	34.58	34.77	34.25	34.31
5614	NYSE	ESE	Fri, Jul 26, 2013	34.66	34.89	34.56	34.68
5613	NYSE	ESE	Thu, Jul 25, 2013	34.94	35.29	34.46	34.99
5612	NYSE	ESE	Wed, Jul 24, 2013	35.13	35.13	34.71	34.91
5611	NYSE	ESE	Tue, Jul 23, 2013	35.28	35.28	34.84	34.93
5610	NYSE	ESE	Mon, Jul 22, 2013	35.34	35.45	35.00	35.22
5609	NYSE	ESE	Fri, Jul 19, 2013	35.29	35.69	35.18	35.33
5608	NYSE	ESE	Thu, Jul 18, 2013	35.01	35.52	34.83	35.43
5607	NYSE	ESE	Wed, Jul 17, 2013	35.13	35.21	34.60	35.01
5606	NYSE	ESE	Tue, Jul 16, 2013	34.88	35.25	34.69	35.03
5605	NYSE	ESE	Mon, Jul 15, 2013	35.70	35.70	34.38	34.98
5604	NYSE	ESE	Fri, Jul 12, 2013	34.81	35.09	34.58	34.66
5603	NYSE	ESE	Thu, Jul 11, 2013	34.61	34.97	34.43	34.89
5602	NYSE	ESE	Wed, Jul 10, 2013	34.11	34.46	34.00	34.24
5601	NYSE	ESE	Tue, Jul 9, 2013	33.95	34.16	33.78	34.03
5600	NYSE	ESE	Mon, Jul 8, 2013	33.55	33.99	33.35	33.82
5599	NYSE	ESE	Fri, Jul 5, 2013	33.15	33.49	32.83	33.46
5598	NYSE	ESE	Wed, Jul 3, 2013	32.51	32.86	32.39	32.69
5597	NYSE	ESE	Tue, Jul 2, 2013	32.76	32.87	32.21	32.49
5596	NYSE	ESE	Mon, Jul 1, 2013	32.47	32.95	32.32	32.86
5595	NYSE	ESE	Fri, Jun 28, 2013	32.90	33.04	32.35	32.38
5594	NYSE	ESE	Thu, Jun 27, 2013	32.20	33.28	32.01	33.08
5593	NYSE	ESE	Wed, Jun 26, 2013	32.00	32.31	31.78	32.03
5592	NYSE	ESE	Tue, Jun 25, 2013	31.90	32.00	31.54	31.79
5591	NYSE	ESE	Mon, Jun 24, 2013	31.60	32.04	31.20	31.68
5590	NYSE	ESE	Fri, Jun 21, 2013	31.72	32.11	31.28	32.02
5589	NYSE	ESE	Thu, Jun 20, 2013	32.19	32.26	31.56	31.62
5588	NYSE	ESE	Wed, Jun 19, 2013	32.95	32.95	32.64	32.67
5587	NYSE	ESE	Tue, Jun 18, 2013	32.17	33.23	32.04	33.10
5586	NYSE	ESE	Mon, Jun 17, 2013	32.00	32.18	31.54	32.10
5585	NYSE	ESE	Fri, Jun 14, 2013	32.16	32.16	31.47	31.72
5584	NYSE	ESE	Thu, Jun 13, 2013	31.79	32.35	31.63	32.18
5583	NYSE	ESE	Wed, Jun 12, 2013	32.72	32.72	31.76	31.80
5582	NYSE	ESE	Tue, Jun 11, 2013	32.66	32.90	32.48	32.50
5581	NYSE	ESE	Mon, Jun 10, 2013	33.11	33.13	32.82	33.01
5580	NYSE	ESE	Fri, Jun 7, 2013	32.64	33.18	32.56	33.07
5579	NYSE	ESE	Thu, Jun 6, 2013	32.00	32.61	31.99	32.60
5578	NYSE	ESE	Wed, Jun 5, 2013	32.27	32.34	31.79	32.00
5577	NYSE	ESE	Tue, Jun 4, 2013	32.11	32.62	31.56	32.38
5576	NYSE	ESE	Mon, Jun 3, 2013	32.11	32.17	31.27	32.04
5575	NYSE	ESE	Fri, May 31, 2013	32.04	32.58	32.02	32.12
5574	NYSE	ESE	Thu, May 30, 2013	31.88	32.40	31.82	32.33
5573	NYSE	ESE	Wed, May 29, 2013	31.90	32.02	31.65	31.81
5572	NYSE	ESE	Tue, May 28, 2013	32.70	33.02	31.60	32.03
5571	NYSE	ESE	Fri, May 24, 2013	31.99	32.42	31.64	32.26
5570	NYSE	ESE	Thu, May 23, 2013	32.03	32.30	31.79	32.12
5569	NYSE	ESE	Wed, May 22, 2013	32.95	33.11	31.98	32.31
5568	NYSE	ESE	Tue, May 21, 2013	33.37	33.44	32.91	33.02
5567	NYSE	ESE	Mon, May 20, 2013	32.85	33.34	32.75	33.33
5566	NYSE	ESE	Fri, May 17, 2013	32.84	32.97	32.42	32.93
5565	NYSE	ESE	Thu, May 16, 2013	32.52	32.64	32.42	32.61
5564	NYSE	ESE	Wed, May 15, 2013	32.26	32.76	32.13	32.61
5563	NYSE	ESE	Tue, May 14, 2013	31.72	32.44	31.72	32.38
5562	NYSE	ESE	Mon, May 13, 2013	32.97	33.02	31.73	31.80
5561	NYSE	ESE	Fri, May 10, 2013	32.17	33.16	32.05	32.94
5560	NYSE	ESE	Thu, May 9, 2013	32.38	32.63	32.02	32.16
5559	NYSE	ESE	Wed, May 8, 2013	35.10	35.10	32.00	32.55
5558	NYSE	ESE	Tue, May 7, 2013	35.47	36.37	35.35	36.10
5557	NYSE	ESE	Mon, May 6, 2013	36.11	36.22	35.25	35.49
5556	NYSE	ESE	Fri, May 3, 2013	35.90	36.33	35.83	36.01
5555	NYSE	ESE	Thu, May 2, 2013	35.13	36.38	34.85	35.43
5554	NYSE	ESE	Wed, May 1, 2013	35.74	35.97	34.50	34.71
5553	NYSE	ESE	Tue, Apr 30, 2013	35.61	36.17	35.03	35.97
5552	NYSE	ESE	Mon, Apr 29, 2013	38.81	36.19	35.71	35.88
5551	NYSE	ESE	Fri, Apr 26, 2013	35.88	36.12	35.65	35.76
5550	NYSE	ESE	Thu, Apr 25, 2013	35.83	36.03	35.68	35.92
5549	NYSE	ESE	Wed, Apr 24, 2013	35.34	35.95	35.34	35.82
5548	NYSE	ESE	Tue, Apr 23, 2013	35.53	35.76	35.11	35.46
5547	NYSE	ESE	Mon, Apr 22, 2013	35.16	35.43	34.75	35.25
5546	NYSE	ESE	Fri, Apr 19, 2013	35.50	35.64	34.92	35.19
5545	NYSE	ESE	Thu, Apr 18, 2013	35.64	36.23	34.89	35.49
5544	NYSE	ESE	Wed, Apr 17, 2013	38.06	38.07	37.47	37.54
5543	NYSE	ESE	Tue, Apr 16, 2013	38.25	38.60	37.96	38.50
5542	NYSE	ESE	Mon, Apr 15, 2013	39.05	39.30	37.54	37.85
5541	NYSE	ESE	Fri, Apr 12, 2013	39.65	39.80	39.08	39.30
5540	NYSE	ESE	Thu, Apr 11, 2013	40.10	40.60	39.83	39.93
5539	NYSE	ESE	Wed, Apr 10, 2013	39.26	40.45	38.87	40.27
5538	NYSE	ESE	Tue, Apr 9, 2013	39.53	39.53	39.03	39.12
5537	NYSE	ESE	Mon, Apr 8, 2013	39.27	39.46	38.86	39.43
5536	NYSE	ESE	Fri, Apr 5, 2013	38.65	39.50	38.54	39.15
5535	NYSE	ESE	Thu, Apr 4, 2013	39.43	39.67	39.18	39.60
5534	NYSE	ESE	Wed, Apr 3, 2013	40.27	40.42	39.32	39.36
5533	NYSE	ESE	Tue, Apr 2, 2013	41.31	41.31	40.21	40.26
5532	NYSE	ESE	Mon, Apr 1, 2013	41.23	41.23	40.40	40.90
5531	NYSE	ESE	Thu, Mar 28, 2013	40.69	41.06	40.35	40.86
5530	NYSE	ESE	Wed, Mar 27, 2013	40.55	40.78	40.33	40.54
5529	NYSE	ESE	Tue, Mar 26, 2013	41.12	41.17	40.86	41.02
5528	NYSE	ESE	Mon, Mar 25, 2013	41.46	41.61	40.65	40.90
5527	NYSE	ESE	Fri, Mar 22, 2013	41.44	41.65	41.29	41.39
5526	NYSE	ESE	Thu, Mar 21, 2013	41.75	41.97	41.15	41.30
5525	NYSE	ESE	Wed, Mar 20, 2013	42.14	42.27	41.03	42.14
5524	NYSE	ESE	Tue, Mar 19, 2013	41.96	42.31	41.69	42.14
5523	NYSE	ESE	Mon, Mar 18, 2013	41.20	42.16	41.20	41.96
5522	NYSE	ESE	Fri, Mar 15, 2013	41.97	41.99	41.40	41.78
5521	NYSE	ESE	Thu, Mar 14, 2013	41.45	42.00	41.29	41.92
5520	NYSE	ESE	Wed, Mar 13, 2013	41.35	41.46	41.21	41.34
5519	NYSE	ESE	Tue, Mar 12, 2013	41.27	41.54	41.20	41.40
5518	NYSE	ESE	Mon, Mar 11, 2013	41.24	41.51	41.02	41.44
5517	NYSE	ESE	Fri, Mar 8, 2013	41.52	41.55	40.99	41.43
5516	NYSE	ESE	Thu, Mar 7, 2013	41.41	41.41	40.66	41.21
5515	NYSE	ESE	Wed, Mar 6, 2013	41.40	41.59	41.28	41.30
5514	NYSE	ESE	Tue, Mar 5, 2013	41.40	41.82	41.21	41.39
5513	NYSE	ESE	Mon, Mar 4, 2013	40.47	41.21	40.17	41.17
5512	NYSE	ESE	Fri, Mar 1, 2013	40.25	40.84	39.85	40.67
5511	NYSE	ESE	Thu, Feb 28, 2013	40.39	40.87	40.27	40.56
5510	NYSE	ESE	Wed, Feb 27, 2013	39.99	40.77	39.95	40.45
5509	NYSE	ESE	Tue, Feb 26, 2013	40.03	40.20	39.77	40.03
5508	NYSE	ESE	Mon, Feb 25, 2013	41.51	41.53	39.72	39.78
5507	NYSE	ESE	Fri, Feb 22, 2013	41.07	41.37	40.98	41.30
5506	NYSE	ESE	Thu, Feb 21, 2013	40.69	41.04	40.63	40.83
5505	NYSE	ESE	Wed, Feb 20, 2013	41.70	41.81	40.75	40.76
5504	NYSE	ESE	Tue, Feb 19, 2013	41.08	41.83	41.08	41.73
5503	NYSE	ESE	Fri, Feb 15, 2013	40.60	41.28	40.54	41.11
5502	NYSE	ESE	Thu, Feb 14, 2013	40.18	40.53	39.94	40.45
5501	NYSE	ESE	Wed, Feb 13, 2013	40.46	40.50	39.91	40.20
5500	NYSE	ESE	Tue, Feb 12, 2013	40.28	40.49	40.12	40.37
5499	NYSE	ESE	Mon, Feb 11, 2013	40.42	40.42	40.04	40.27
5498	NYSE	ESE	Fri, Feb 8, 2013	41.13	42.18	40.21	40.50
5497	NYSE	ESE	Thu, Feb 7, 2013	40.65	40.70	40.31	40.34
5496	NYSE	ESE	Wed, Feb 6, 2013	40.43	40.78	40.36	40.70
5495	NYSE	ESE	Tue, Feb 5, 2013	40.96	40.96	40.66	40.76
5494	NYSE	ESE	Fri, Feb 1, 2013	41.38	41.73	41.22	41.39
5493	NYSE	ESE	Thu, Jan 31, 2013	41.40	41.58	40.90	41.17
5492	NYSE	ESE	Wed, Jan 30, 2013	42.22	42.42	41.97	42.27
5491	NYSE	ESE	Tue, Jan 29, 2013	41.61	42.36	41.55	42.35
5490	NYSE	ESE	Mon, Jan 28, 2013	41.28	41.63	40.51	41.59
5489	NYSE	ESE	Fri, Jan 25, 2013	40.82	41.25	40.74	41.23
5488	NYSE	ESE	Thu, Jan 24, 2013	40.31	40.90	40.18	40.67
5487	NYSE	ESE	Wed, Jan 23, 2013	40.01	40.44	40.01	40.30
5486	NYSE	ESE	Tue, Jan 22, 2013	39.39	40.10	39.39	40.07
5485	NYSE	ESE	Fri, Jan 18, 2013	39.64	39.64	38.92	39.32
5484	NYSE	ESE	Thu, Jan 17, 2013	39.30	39.74	39.11	39.58
5483	NYSE	ESE	Wed, Jan 16, 2013	39.11	39.23	38.82	39.07
5482	NYSE	ESE	Tue, Jan 15, 2013	38.61	39.46	38.61	39.34
5481	NYSE	ESE	Mon, Jan 14, 2013	38.76	38.92	38.37	38.86
5480	NYSE	ESE	Fri, Jan 11, 2013	39.47	39.47	38.56	38.82
5479	NYSE	ESE	Thu, Jan 10, 2013	39.48	39.55	38.88	39.39
5478	NYSE	ESE	Wed, Jan 9, 2013	38.97	39.42	38.97	39.24
5477	NYSE	ESE	Tue, Jan 8, 2013	38.75	39.10	38.41	38.89
5476	NYSE	ESE	Mon, Jan 7, 2013	39.10	39.28	38.65	38.85
5475	NYSE	ESE	Fri, Jan 4, 2013	38.59	39.60	38.59	39.20
5474	NYSE	ESE	Thu, Jan 3, 2013	38.33	38.37	37.85	37.98
5473	NYSE	ESE	Wed, Jan 2, 2013	38.28	38.50	38.04	38.17
5472	NYSE	ESE	Mon, Dec 31, 2012	36.29	37.50	36.23	37.41
5471	NYSE	ESE	Fri, Dec 28, 2012	36.26	36.76	36.10	36.37
5470	NYSE	ESE	Thu, Dec 27, 2012	36.31	36.54	35.90	36.40
5469	NYSE	ESE	Wed, Dec 26, 2012	38.35	38.35	36.34	36.38
5468	NYSE	ESE	Mon, Dec 24, 2012	36.80	36.97	36.49	36.74
5467	NYSE	ESE	Fri, Dec 21, 2012	36.40	37.00	36.40	36.75
5466	NYSE	ESE	Thu, Dec 20, 2012	36.45	36.73	36.26	36.71
5465	NYSE	ESE	Wed, Dec 19, 2012	36.46	36.59	36.37	36.46
5464	NYSE	ESE	Tue, Dec 18, 2012	35.97	36.53	35.84	36.49
5463	NYSE	ESE	Mon, Dec 17, 2012	35.48	35.98	35.46	35.81
5462	NYSE	ESE	Fri, Dec 14, 2012	36.90	36.90	35.19	35.55
5461	NYSE	ESE	Thu, Dec 13, 2012	36.04	36.14	35.38	35.65
5460	NYSE	ESE	Wed, Dec 12, 2012	36.55	36.55	35.97	36.12
5459	NYSE	ESE	Tue, Dec 11, 2012	36.30	36.55	36.02	36.36
5458	NYSE	ESE	Mon, Dec 10, 2012	35.93	36.33	35.75	36.11
5457	NYSE	ESE	Fri, Dec 7, 2012	36.06	36.06	35.66	35.81
5456	NYSE	ESE	Thu, Dec 6, 2012	36.23	36.23	35.57	35.82
5455	NYSE	ESE	Wed, Dec 5, 2012	36.30	36.39	35.73	36.10
5454	NYSE	ESE	Tue, Dec 4, 2012	36.33	36.51	35.71	36.23
5453	NYSE	ESE	Mon, Dec 3, 2012	36.93	36.93	35.90	36.37
5452	NYSE	ESE	Fri, Nov 30, 2012	37.10	37.10	36.52	36.70
5451	NYSE	ESE	Thu, Nov 29, 2012	36.99	37.28	36.74	37.03
5450	NYSE	ESE	Wed, Nov 28, 2012	36.08	36.67	35.67	36.65
5449	NYSE	ESE	Tue, Nov 27, 2012	36.51	36.85	36.21	36.22
5448	NYSE	ESE	Mon, Nov 26, 2012	35.90	36.65	35.85	36.61
5447	NYSE	ESE	Fri, Nov 23, 2012	35.43	35.97	35.25	35.94
5446	NYSE	ESE	Wed, Nov 21, 2012	35.17	35.37	34.83	35.28
5445	NYSE	ESE	Tue, Nov 20, 2012	35.09	35.22	34.75	35.21
5444	NYSE	ESE	Mon, Nov 19, 2012	35.35	35.52	34.92	35.21
5443	NYSE	ESE	Fri, Nov 16, 2012	34.48	35.06	34.16	34.98
5442	NYSE	ESE	Thu, Nov 15, 2012	34.72	34.86	34.33	34.60
5441	NYSE	ESE	Wed, Nov 14, 2012	35.87	35.90	34.69	34.81
5440	NYSE	ESE	Tue, Nov 13, 2012	35.20	36.11	35.04	35.70
5439	NYSE	ESE	Mon, Nov 12, 2012	35.92	36.30	35.73	36.04
5438	NYSE	ESE	Fri, Nov 9, 2012	35.82	36.35	35.70	35.94
5437	NYSE	ESE	Thu, Nov 8, 2012	36.39	36.52	35.89	35.92
5436	NYSE	ESE	Wed, Nov 7, 2012	37.05	37.21	36.38	36.53
5435	NYSE	ESE	Tue, Nov 6, 2012	37.79	37.86	37.37	37.59
5434	NYSE	ESE	Mon, Nov 5, 2012	36.98	38.00	36.65	37.75
5433	NYSE	ESE	Fri, Nov 2, 2012	37.91	37.91	36.94	36.94
5432	NYSE	ESE	Thu, Nov 1, 2012	37.56	38.09	37.32	37.64
5431	NYSE	ESE	Wed, Oct 31, 2012	36.73	37.55	36.73	37.44
5430	NYSE	ESE	Fri, Oct 26, 2012	36.42	36.84	36.40	36.62
5429	NYSE	ESE	Thu, Oct 25, 2012	35.88	36.33	35.75	36.30
5428	NYSE	ESE	Wed, Oct 24, 2012	35.65	36.02	35.38	35.65
5427	NYSE	ESE	Tue, Oct 23, 2012	35.07	35.86	35.03	35.61
5426	NYSE	ESE	Mon, Oct 22, 2012	35.35	35.77	35.35	35.57
5425	NYSE	ESE	Fri, Oct 19, 2012	35.81	36.03	35.38	35.46
5424	NYSE	ESE	Thu, Oct 18, 2012	36.16	36.28	35.62	36.09
5423	NYSE	ESE	Wed, Oct 17, 2012	35.55	36.39	35.52	36.26
5422	NYSE	ESE	Tue, Oct 16, 2012	35.57	35.77	35.30	35.55
5421	NYSE	ESE	Mon, Oct 15, 2012	35.02	35.68	35.00	35.47
5420	NYSE	ESE	Fri, Oct 12, 2012	34.60	35.16	34.52	35.02
5419	NYSE	ESE	Thu, Oct 11, 2012	34.46	34.98	34.34	34.67
5418	NYSE	ESE	Wed, Oct 10, 2012	34.37	34.88	34.00	34.70
5417	NYSE	ESE	Tue, Oct 9, 2012	38.13	38.42	37.57	37.61
5416	NYSE	ESE	Mon, Oct 8, 2012	38.22	38.50	38.13	38.24
5415	NYSE	ESE	Fri, Oct 5, 2012	38.57	39.04	38.26	38.44
5414	NYSE	ESE	Thu, Oct 4, 2012	38.48	38.57	38.04	38.50
5413	NYSE	ESE	Wed, Oct 3, 2012	38.71	38.93	38.13	38.31
5412	NYSE	ESE	Tue, Oct 2, 2012	38.79	38.96	38.37	38.76
5411	NYSE	ESE	Mon, Oct 1, 2012	39.04	39.31	38.56	38.72
5410	NYSE	ESE	Fri, Sep 28, 2012	38.41	39.27	38.06	38.85
5409	NYSE	ESE	Thu, Sep 27, 2012	38.36	38.69	38.22	38.63
5408	NYSE	ESE	Wed, Sep 26, 2012	38.59	38.71	38.09	38.27
5407	NYSE	ESE	Tue, Sep 25, 2012	39.23	39.50	38.52	38.61
5406	NYSE	ESE	Mon, Sep 24, 2012	38.68	39.26	38.41	39.11
5405	NYSE	ESE	Fri, Sep 21, 2012	38.90	39.00	38.62	38.81
5404	NYSE	ESE	Thu, Sep 20, 2012	37.94	38.55	37.94	38.36
5403	NYSE	ESE	Wed, Sep 19, 2012	38.27	38.80	38.18	38.23
5402	NYSE	ESE	Tue, Sep 18, 2012	38.14	38.36	38.02	38.28
5401	NYSE	ESE	Mon, Sep 17, 2012	38.87	39.03	37.98	38.35
5400	NYSE	ESE	Fri, Sep 14, 2012	38.71	39.26	38.58	39.03
5399	NYSE	ESE	Thu, Sep 13, 2012	37.73	38.84	37.56	38.57
5398	NYSE	ESE	Wed, Sep 12, 2012	37.64	37.97	37.49	37.82
5397	NYSE	ESE	Tue, Sep 11, 2012	37.20	37.74	37.18	37.52
5396	NYSE	ESE	Mon, Sep 10, 2012	36.78	37.30	36.68	37.13
5395	NYSE	ESE	Fri, Sep 7, 2012	37.03	37.21	36.75	36.91
5394	NYSE	ESE	Thu, Sep 6, 2012	36.26	37.09	36.22	36.99
5393	NYSE	ESE	Wed, Sep 5, 2012	35.21	36.22	34.99	36.00
5392	NYSE	ESE	Tue, Sep 4, 2012	35.41	35.41	34.50	35.10
5391	NYSE	ESE	Fri, Aug 31, 2012	35.27	35.55	34.73	35.43
5390	NYSE	ESE	Thu, Aug 30, 2012	35.40	35.43	34.89	34.93
5389	NYSE	ESE	Wed, Aug 29, 2012	35.42	35.51	35.20	35.36
5388	NYSE	ESE	Tue, Aug 28, 2012	35.33	35.58	35.16	35.39
5387	NYSE	ESE	Mon, Aug 27, 2012	35.74	35.85	35.28	35.39
5386	NYSE	ESE	Fri, Aug 24, 2012	35.54	35.94	35.50	35.59
5385	NYSE	ESE	Thu, Aug 23, 2012	35.90	36.05	35.61	35.66
5384	NYSE	ESE	Wed, Aug 22, 2012	36.33	36.80	35.84	36.05
5383	NYSE	ESE	Tue, Aug 21, 2012	36.54	36.94	35.89	36.13
5382	NYSE	ESE	Mon, Aug 20, 2012	36.48	36.50	36.17	36.42
5381	NYSE	ESE	Fri, Aug 17, 2012	36.34	36.63	36.31	36.58
5380	NYSE	ESE	Thu, Aug 16, 2012	36.85	36.85	36.21	36.28
5379	NYSE	ESE	Wed, Aug 15, 2012	36.00	36.87	36.00	36.81
5378	NYSE	ESE	Tue, Aug 14, 2012	35.98	36.08	35.69	36.02
5377	NYSE	ESE	Mon, Aug 13, 2012	36.33	36.66	35.23	35.90
5376	NYSE	ESE	Fri, Aug 10, 2012	35.87	36.91	33.05	36.44
5375	NYSE	ESE	Thu, Aug 9, 2012	36.23	36.44	35.73	36.23
5374	NYSE	ESE	Wed, Aug 8, 2012	36.20	36.71	36.13	36.22
5373	NYSE	ESE	Tue, Aug 7, 2012	36.99	37.01	36.24	36.35
5372	NYSE	ESE	Mon, Aug 6, 2012	36.57	37.27	36.55	36.83
5371	NYSE	ESE	Fri, Aug 3, 2012	34.94	36.67	34.74	36.44
5370	NYSE	ESE	Thu, Aug 2, 2012	34.32	34.47	33.90	34.40
5369	NYSE	ESE	Wed, Aug 1, 2012	36.24	36.32	34.46	34.46
5368	NYSE	ESE	Tue, Jul 31, 2012	35.69	36.10	35.59	36.01
5367	NYSE	ESE	Mon, Jul 30, 2012	36.23	36.85	35.60	35.80
5366	NYSE	ESE	Fri, Jul 27, 2012	34.87	36.39	34.70	36.23
5365	NYSE	ESE	Thu, Jul 26, 2012	34.88	35.26	34.14	34.80
5364	NYSE	ESE	Wed, Jul 25, 2012	34.48	34.56	34.16	34.27
5363	NYSE	ESE	Tue, Jul 24, 2012	35.19	35.19	34.15	34.27
5362	NYSE	ESE	Mon, Jul 23, 2012	34.94	35.36	34.58	35.19
5361	NYSE	ESE	Fri, Jul 20, 2012	36.18	36.35	35.37	35.39
5360	NYSE	ESE	Thu, Jul 19, 2012	36.63	37.00	36.39	36.40
5359	NYSE	ESE	Wed, Jul 18, 2012	36.31	36.70	35.97	36.49
5358	NYSE	ESE	Tue, Jul 17, 2012	36.68	36.73	36.00	36.26
5357	NYSE	ESE	Mon, Jul 16, 2012	36.50	36.73	36.30	36.55
5356	NYSE	ESE	Fri, Jul 13, 2012	35.84	36.73	35.84	36.71
5355	NYSE	ESE	Thu, Jul 12, 2012	35.69	36.03	35.18	35.78
5354	NYSE	ESE	Wed, Jul 11, 2012	36.24	36.34	35.71	35.86
5353	NYSE	ESE	Tue, Jul 10, 2012	36.81	36.84	36.17	36.30
5352	NYSE	ESE	Mon, Jul 9, 2012	36.26	36.53	36.01	36.50
5351	NYSE	ESE	Fri, Jul 6, 2012	36.71	36.81	36.24	36.43
5350	NYSE	ESE	Thu, Jul 5, 2012	37.05	37.55	37.03	37.13
5349	NYSE	ESE	Tue, Jul 3, 2012	36.15	37.39	36.03	37.20
5348	NYSE	ESE	Mon, Jul 2, 2012	36.64	36.64	35.75	36.39
5347	NYSE	ESE	Fri, Jun 29, 2012	36.17	36.78	35.91	36.44
5346	NYSE	ESE	Thu, Jun 28, 2012	35.19	35.51	34.90	35.51
5345	NYSE	ESE	Wed, Jun 27, 2012	35.38	35.72	35.24	35.44
5344	NYSE	ESE	Tue, Jun 26, 2012	35.50	35.60	34.91	35.31
5343	NYSE	ESE	Mon, Jun 25, 2012	35.59	35.60	35.36	35.45
5342	NYSE	ESE	Fri, Jun 22, 2012	35.72	36.12	35.66	35.99
5341	NYSE	ESE	Thu, Jun 21, 2012	35.59	35.77	35.30	35.48
5340	NYSE	ESE	Wed, Jun 20, 2012	36.00	36.00	35.62	35.70
5339	NYSE	ESE	Tue, Jun 19, 2012	35.77	36.17	35.54	35.96
5338	NYSE	ESE	Mon, Jun 18, 2012	35.03	35.66	34.99	35.50
5337	NYSE	ESE	Fri, Jun 15, 2012	35.05	35.32	34.94	35.14
5336	NYSE	ESE	Thu, Jun 14, 2012	34.79	34.98	34.50	34.90
5335	NYSE	ESE	Wed, Jun 13, 2012	34.65	35.25	34.43	34.68
5334	NYSE	ESE	Tue, Jun 12, 2012	34.31	34.80	33.86	34.74
5333	NYSE	ESE	Mon, Jun 11, 2012	35.26	35.26	34.02	34.15
5332	NYSE	ESE	Fri, Jun 8, 2012	34.39	35.13	34.20	35.00
5331	NYSE	ESE	Thu, Jun 7, 2012	35.05	35.29	34.45	34.47
5330	NYSE	ESE	Wed, Jun 6, 2012	34.30	34.65	33.97	34.52
5329	NYSE	ESE	Tue, Jun 5, 2012	33.62	34.20	33.43	33.96
5328	NYSE	ESE	Mon, Jun 4, 2012	34.32	34.50	33.44	33.84
5327	NYSE	ESE	Fri, Jun 1, 2012	34.11	34.80	34.07	34.22
5326	NYSE	ESE	Thu, May 31, 2012	35.10	35.11	34.57	34.90
5325	NYSE	ESE	Wed, May 30, 2012	34.85	35.23	34.67	34.99
5324	NYSE	ESE	Tue, May 29, 2012	34.96	35.37	34.85	35.25
5323	NYSE	ESE	Fri, May 25, 2012	34.50	34.78	34.30	34.63
5322	NYSE	ESE	Thu, May 24, 2012	34.46	34.47	33.83	34.44
5321	NYSE	ESE	Wed, May 23, 2012	33.85	34.55	33.75	34.42
5320	NYSE	ESE	Tue, May 22, 2012	34.14	34.40	33.77	34.15
5319	NYSE	ESE	Mon, May 21, 2012	33.74	34.11	33.30	34.02
5318	NYSE	ESE	Fri, May 18, 2012	33.39	33.72	32.98	33.54
5317	NYSE	ESE	Thu, May 17, 2012	34.13	34.18	33.35	33.43
5316	NYSE	ESE	Wed, May 16, 2012	33.53	34.41	33.32	34.21
5315	NYSE	ESE	Tue, May 15, 2012	33.45	33.76	33.30	33.51
5314	NYSE	ESE	Mon, May 14, 2012	33.82	33.93	33.44	33.54
5313	NYSE	ESE	Fri, May 11, 2012	33.98	34.58	33.98	34.23
5312	NYSE	ESE	Thu, May 10, 2012	34.61	35.39	34.04	34.21
5311	NYSE	ESE	Wed, May 9, 2012	33.45	33.68	33.11	33.19
5310	NYSE	ESE	Tue, May 8, 2012	33.49	34.03	33.30	33.88
5309	NYSE	ESE	Mon, May 7, 2012	33.67	33.92	33.37	33.81
5308	NYSE	ESE	Fri, May 4, 2012	34.03	34.12	33.77	33.84
5307	NYSE	ESE	Thu, May 3, 2012	34.14	34.60	34.07	34.30
5306	NYSE	ESE	Wed, May 2, 2012	34.12	34.21	33.74	34.09
5305	NYSE	ESE	Tue, May 1, 2012	34.50	34.96	34.31	34.38
5304	NYSE	ESE	Mon, Apr 30, 2012	34.50	34.52	34.05	34.40
5303	NYSE	ESE	Fri, Apr 27, 2012	34.28	34.77	34.02	34.62
5302	NYSE	ESE	Thu, Apr 26, 2012	34.67	34.67	34.29	34.30
5301	NYSE	ESE	Wed, Apr 25, 2012	34.83	34.89	34.53	34.61
5300	NYSE	ESE	Tue, Apr 24, 2012	34.24	34.55	34.09	34.38
5299	NYSE	ESE	Mon, Apr 23, 2012	34.37	34.37	33.65	34.23
5298	NYSE	ESE	Fri, Apr 20, 2012	34.96	35.27	34.55	34.82
5297	NYSE	ESE	Thu, Apr 19, 2012	34.80	35.10	34.43	34.61
5296	NYSE	ESE	Wed, Apr 18, 2012	35.20	35.20	34.69	34.71
5295	NYSE	ESE	Tue, Apr 17, 2012	35.05	35.65	34.95	35.41
5294	NYSE	ESE	Mon, Apr 16, 2012	34.77	34.91	34.21	34.76
5293	NYSE	ESE	Fri, Apr 13, 2012	34.98	35.01	34.45	34.50
5292	NYSE	ESE	Thu, Apr 12, 2012	34.92	35.27	34.86	35.20
5291	NYSE	ESE	Wed, Apr 11, 2012	34.75	34.94	34.53	34.90
5290	NYSE	ESE	Tue, Apr 10, 2012	34.71	34.82	34.16	34.35
5289	NYSE	ESE	Mon, Apr 9, 2012	35.21	35.21	34.76	34.77
5288	NYSE	ESE	Thu, Apr 5, 2012	35.61	35.84	35.52	35.75
5287	NYSE	ESE	Wed, Apr 4, 2012	35.78	35.78	35.25	35.71
5286	NYSE	ESE	Tue, Apr 3, 2012	36.80	36.80	35.81	36.27
5285	NYSE	ESE	Mon, Apr 2, 2012	36.68	36.90	36.23	36.87
5284	NYSE	ESE	Fri, Mar 30, 2012	37.33	37.33	36.71	36.77
5283	NYSE	ESE	Thu, Mar 29, 2012	36.76	37.30	36.37	36.97
5282	NYSE	ESE	Wed, Mar 28, 2012	37.80	37.80	36.93	37.02
5281	NYSE	ESE	Tue, Mar 27, 2012	37.35	38.37	37.30	37.70
5280	NYSE	ESE	Mon, Mar 26, 2012	37.17	37.46	36.94	37.24
5279	NYSE	ESE	Fri, Mar 23, 2012	35.75	36.84	35.57	36.76
5278	NYSE	ESE	Thu, Mar 22, 2012	35.61	35.83	35.11	35.83
5277	NYSE	ESE	Wed, Mar 21, 2012	35.52	36.37	35.52	35.98
5276	NYSE	ESE	Tue, Mar 20, 2012	35.79	35.89	35.35	35.60
5275	NYSE	ESE	Mon, Mar 19, 2012	35.56	36.54	35.56	36.01
5274	NYSE	ESE	Fri, Mar 16, 2012	35.54	35.81	35.43	35.52
5273	NYSE	ESE	Thu, Mar 15, 2012	35.15	35.65	34.67	35.55
5272	NYSE	ESE	Wed, Mar 14, 2012	35.37	35.59	34.81	35.09
5271	NYSE	ESE	Tue, Mar 13, 2012	34.85	35.35	34.57	35.34
5270	NYSE	ESE	Mon, Mar 12, 2012	34.49	34.66	34.30	34.58
5269	NYSE	ESE	Fri, Mar 9, 2012	33.97	34.67	33.93	34.58
5268	NYSE	ESE	Thu, Mar 8, 2012	33.86	34.04	33.42	34.00
5267	NYSE	ESE	Wed, Mar 7, 2012	33.77	33.89	33.53	33.63
5266	NYSE	ESE	Tue, Mar 6, 2012	34.32	34.44	33.62	33.66
5265	NYSE	ESE	Mon, Mar 5, 2012	34.84	35.12	34.39	34.75
5264	NYSE	ESE	Fri, Mar 2, 2012	35.47	35.60	34.93	35.00
5263	NYSE	ESE	Thu, Mar 1, 2012	35.92	36.09	35.44	35.50
5262	NYSE	ESE	Wed, Feb 29, 2012	36.14	36.77	35.61	35.79
5261	NYSE	ESE	Tue, Feb 28, 2012	36.22	36.68	35.89	36.04
5260	NYSE	ESE	Mon, Feb 27, 2012	36.38	36.61	35.54	36.26
5259	NYSE	ESE	Fri, Feb 24, 2012	36.77	36.79	36.37	36.56
5258	NYSE	ESE	Thu, Feb 23, 2012	36.41	36.76	36.10	36.67
5257	NYSE	ESE	Wed, Feb 22, 2012	36.70	36.94	35.50	36.31
5256	NYSE	ESE	Tue, Feb 21, 2012	36.62	37.05	36.49	36.80
5255	NYSE	ESE	Fri, Feb 17, 2012	36.86	36.99	36.41	36.59
5254	NYSE	ESE	Thu, Feb 16, 2012	35.54	36.77	35.54	36.72
5253	NYSE	ESE	Wed, Feb 15, 2012	35.93	36.01	35.37	35.58
5252	NYSE	ESE	Tue, Feb 14, 2012	36.28	36.28	35.53	35.87
5251	NYSE	ESE	Mon, Feb 13, 2012	35.75	36.62	35.57	36.49
5250	NYSE	ESE	Fri, Feb 10, 2012	34.34	35.62	34.08	35.45
5249	NYSE	ESE	Thu, Feb 9, 2012	34.72	35.08	34.40	34.63
5248	NYSE	ESE	Wed, Feb 8, 2012	32.74	35.55	31.86	34.63
5247	NYSE	ESE	Tue, Feb 7, 2012	32.62	32.94	32.24	32.63
5246	NYSE	ESE	Mon, Feb 6, 2012	32.41	32.76	32.12	32.69
5245	NYSE	ESE	Fri, Feb 3, 2012	31.94	32.58	31.85	32.54
5244	NYSE	ESE	Thu, Feb 2, 2012	31.19	31.64	31.01	31.47
5243	NYSE	ESE	Wed, Feb 1, 2012	30.33	31.18	30.12	31.09
5242	NYSE	ESE	Tue, Jan 31, 2012	30.07	30.16	29.59	30.07
5241	NYSE	ESE	Mon, Jan 30, 2012	29.55	30.02	29.49	29.84
5240	NYSE	ESE	Fri, Jan 27, 2012	29.44	29.96	29.44	29.81
5239	NYSE	ESE	Thu, Jan 26, 2012	30.01	30.06	29.50	29.64
5238	NYSE	ESE	Wed, Jan 25, 2012	29.37	29.95	29.23	29.88
5237	NYSE	ESE	Tue, Jan 24, 2012	29.36	29.56	29.12	29.46
5236	NYSE	ESE	Mon, Jan 23, 2012	29.81	30.10	29.24	29.52
5235	NYSE	ESE	Fri, Jan 20, 2012	29.91	30.12	29.77	29.85
5234	NYSE	ESE	Thu, Jan 19, 2012	29.97	29.97	29.68	29.83
5233	NYSE	ESE	Wed, Jan 18, 2012	29.37	29.80	29.25	29.78
5232	NYSE	ESE	Tue, Jan 17, 2012	29.95	30.09	29.24	29.30
5231	NYSE	ESE	Fri, Jan 13, 2012	29.44	29.79	29.39	29.66
5230	NYSE	ESE	Thu, Jan 12, 2012	29.71	29.85	29.25	29.79
5229	NYSE	ESE	Wed, Jan 11, 2012	29.67	29.76	29.48	29.51
5228	NYSE	ESE	Tue, Jan 10, 2012	29.79	29.91	29.54	29.75
5227	NYSE	ESE	Mon, Jan 9, 2012	29.45	29.67	29.02	29.41
5226	NYSE	ESE	Fri, Jan 6, 2012	29.49	29.59	29.18	29.37
5225	NYSE	ESE	Thu, Jan 5, 2012	28.85	29.61	28.48	29.52
5224	NYSE	ESE	Wed, Jan 4, 2012	29.02	29.47	28.81	28.95
5223	NYSE	ESE	Tue, Jan 3, 2012	29.46	29.71	29.06	29.28
5222	NYSE	ESE	Fri, Dec 30, 2011	28.89	29.13	28.76	28.78
5221	NYSE	ESE	Thu, Dec 29, 2011	28.47	29.05	28.24	28.98
5220	NYSE	ESE	Wed, Dec 28, 2011	29.00	29.00	28.21	28.37
5219	NYSE	ESE	Tue, Dec 27, 2011	29.14	29.20	28.77	29.00
5218	NYSE	ESE	Fri, Dec 23, 2011	29.10	29.34	28.84	29.27
5217	NYSE	ESE	Thu, Dec 22, 2011	28.81	29.15	28.72	28.96
5216	NYSE	ESE	Wed, Dec 21, 2011	28.61	28.82	28.20	28.69
5215	NYSE	ESE	Tue, Dec 20, 2011	27.98	28.64	27.86	28.62
5214	NYSE	ESE	Mon, Dec 19, 2011	27.82	28.03	27.31	27.37
5213	NYSE	ESE	Fri, Dec 16, 2011	27.01	27.67	26.86	27.64
5212	NYSE	ESE	Thu, Dec 15, 2011	26.57	26.86	26.41	26.80
5211	NYSE	ESE	Wed, Dec 14, 2011	26.05	26.41	25.91	26.20
5210	NYSE	ESE	Tue, Dec 13, 2011	26.85	27.19	26.15	26.26
5209	NYSE	ESE	Mon, Dec 12, 2011	26.33	26.63	26.12	26.58
5208	NYSE	ESE	Fri, Dec 9, 2011	26.51	26.79	26.31	26.72
5207	NYSE	ESE	Thu, Dec 8, 2011	27.14	27.17	26.35	26.38
5206	NYSE	ESE	Wed, Dec 7, 2011	27.29	27.58	26.94	27.41
5205	NYSE	ESE	Tue, Dec 6, 2011	27.34	27.60	27.20	27.40
5204	NYSE	ESE	Mon, Dec 5, 2011	27.83	27.87	27.29	27.35
5203	NYSE	ESE	Fri, Dec 2, 2011	27.75	28.16	27.32	27.34
5202	NYSE	ESE	Thu, Dec 1, 2011	26.96	27.81	26.95	27.34
5201	NYSE	ESE	Wed, Nov 30, 2011	27.09	27.29	26.70	27.10
5200	NYSE	ESE	Tue, Nov 29, 2011	26.25	26.49	25.76	25.79
5199	NYSE	ESE	Mon, Nov 28, 2011	25.97	26.45	25.87	26.28
5198	NYSE	ESE	Fri, Nov 25, 2011	25.75	25.85	25.06	25.06
5197	NYSE	ESE	Wed, Nov 23, 2011	26.20	26.32	25.80	25.86
5196	NYSE	ESE	Tue, Nov 22, 2011	26.78	26.84	26.26	26.45
5195	NYSE	ESE	Mon, Nov 21, 2011	27.16	27.31	26.70	26.79
5194	NYSE	ESE	Fri, Nov 18, 2011	27.48	27.99	27.48	27.75
5193	NYSE	ESE	Thu, Nov 17, 2011	29.03	29.22	28.06	28.28
5192	NYSE	ESE	Wed, Nov 16, 2011	29.01	30.05	28.82	29.18
5191	NYSE	ESE	Tue, Nov 15, 2011	28.72	29.60	28.66	29.43
5190	NYSE	ESE	Mon, Nov 14, 2011	29.02	29.19	28.72	28.99
5189	NYSE	ESE	Fri, Nov 11, 2011	29.46	29.86	29.12	29.24
5188	NYSE	ESE	Thu, Nov 10, 2011	30.11	30.30	28.88	29.05
5187	NYSE	ESE	Wed, Nov 9, 2011	28.30	29.88	28.28	29.50
5186	NYSE	ESE	Tue, Nov 8, 2011	30.94	31.17	29.92	30.29
5185	NYSE	ESE	Mon, Nov 7, 2011	30.76	30.84	29.86	30.74
5184	NYSE	ESE	Fri, Nov 4, 2011	30.82	31.09	30.41	30.93
5183	NYSE	ESE	Thu, Nov 3, 2011	30.37	31.36	29.82	31.24
5182	NYSE	ESE	Wed, Nov 2, 2011	29.75	30.08	29.35	29.99
5181	NYSE	ESE	Tue, Nov 1, 2011	28.99	29.88	28.96	29.13
5180	NYSE	ESE	Mon, Oct 31, 2011	31.24	31.24	30.55	30.57
5179	NYSE	ESE	Fri, Oct 28, 2011	31.47	31.88	31.00	31.69
5178	NYSE	ESE	Thu, Oct 27, 2011	30.98	31.97	30.98	31.51
5177	NYSE	ESE	Wed, Oct 26, 2011	29.25	30.09	28.68	29.94
5176	NYSE	ESE	Tue, Oct 25, 2011	29.08	29.30	28.55	28.98
5175	NYSE	ESE	Mon, Oct 24, 2011	28.56	29.69	28.36	29.48
5174	NYSE	ESE	Fri, Oct 21, 2011	28.45	28.89	27.85	28.55
5173	NYSE	ESE	Thu, Oct 20, 2011	28.41	28.47	27.41	28.18
5172	NYSE	ESE	Wed, Oct 19, 2011	29.41	29.54	28.19	28.35
5171	NYSE	ESE	Tue, Oct 18, 2011	29.15	29.88	28.63	29.48
5170	NYSE	ESE	Mon, Oct 17, 2011	29.58	29.58	28.90	29.12
5169	NYSE	ESE	Fri, Oct 14, 2011	29.55	30.00	29.04	29.87
5168	NYSE	ESE	Thu, Oct 13, 2011	29.56	29.56	28.79	29.13
5167	NYSE	ESE	Wed, Oct 12, 2011	29.26	30.01	29.21	29.70
5166	NYSE	ESE	Tue, Oct 11, 2011	28.27	29.25	28.27	29.13
5165	NYSE	ESE	Mon, Oct 10, 2011	27.96	28.76	27.94	28.74
5164	NYSE	ESE	Fri, Oct 7, 2011	27.44	27.71	26.79	27.28
5163	NYSE	ESE	Thu, Oct 6, 2011	26.30	27.48	26.30	27.46
5162	NYSE	ESE	Wed, Oct 5, 2011	26.19	26.91	25.92	26.45
5161	NYSE	ESE	Tue, Oct 4, 2011	24.11	26.47	23.75	26.29
5160	NYSE	ESE	Mon, Oct 3, 2011	25.19	25.56	24.34	24.39
5159	NYSE	ESE	Fri, Sep 30, 2011	25.89	26.42	25.41	25.50
5158	NYSE	ESE	Thu, Sep 29, 2011	27.05	27.21	25.80	26.36
5157	NYSE	ESE	Wed, Sep 28, 2011	27.78	28.04	26.39	26.41
5156	NYSE	ESE	Tue, Sep 27, 2011	27.45	28.48	27.34	27.79
5155	NYSE	ESE	Mon, Sep 26, 2011	26.09	26.80	25.53	26.74
5154	NYSE	ESE	Fri, Sep 23, 2011	25.53	26.29	25.35	25.75
5153	NYSE	ESE	Thu, Sep 22, 2011	25.92	26.07	25.42	25.54
5152	NYSE	ESE	Wed, Sep 21, 2011	28.39	28.56	26.72	26.78
5151	NYSE	ESE	Tue, Sep 20, 2011	29.69	29.70	28.36	28.45
5150	NYSE	ESE	Mon, Sep 19, 2011	29.89	29.92	29.18	29.47
5149	NYSE	ESE	Fri, Sep 16, 2011	30.76	31.03	30.46	30.52
5148	NYSE	ESE	Thu, Sep 15, 2011	30.24	30.71	29.92	30.54
5147	NYSE	ESE	Wed, Sep 14, 2011	30.02	30.19	29.40	29.91
5146	NYSE	ESE	Tue, Sep 13, 2011	29.37	29.95	29.23	29.79
5145	NYSE	ESE	Mon, Sep 12, 2011	28.35	29.26	28.29	29.22
5144	NYSE	ESE	Fri, Sep 9, 2011	28.76	28.96	28.23	28.76
5143	NYSE	ESE	Thu, Sep 8, 2011	29.27	29.51	28.97	29.06
5142	NYSE	ESE	Wed, Sep 7, 2011	28.63	29.45	28.47	29.42
5141	NYSE	ESE	Tue, Sep 6, 2011	27.29	28.21	27.25	28.10
5140	NYSE	ESE	Fri, Sep 2, 2011	29.18	29.35	28.11	28.24
5139	NYSE	ESE	Thu, Sep 1, 2011	30.83	31.12	29.60	29.84
5138	NYSE	ESE	Wed, Aug 31, 2011	31.12	31.28	30.57	30.87
5137	NYSE	ESE	Tue, Aug 30, 2011	30.50	31.10	30.27	30.86
5136	NYSE	ESE	Mon, Aug 29, 2011	29.62	30.69	29.28	30.65
5135	NYSE	ESE	Fri, Aug 26, 2011	28.31	29.42	27.69	29.24
5134	NYSE	ESE	Thu, Aug 25, 2011	29.68	29.95	28.20	28.49
5133	NYSE	ESE	Wed, Aug 24, 2011	27.97	29.77	27.91	29.39
5132	NYSE	ESE	Tue, Aug 23, 2011	26.49	28.04	26.38	28.03
5131	NYSE	ESE	Mon, Aug 22, 2011	26.78	26.86	25.93	26.25
5130	NYSE	ESE	Fri, Aug 19, 2011	25.99	26.80	25.73	26.02
5129	NYSE	ESE	Thu, Aug 18, 2011	27.57	27.57	26.22	26.47
5128	NYSE	ESE	Wed, Aug 17, 2011	28.78	28.93	28.17	28.48
5127	NYSE	ESE	Tue, Aug 16, 2011	28.62	29.20	28.39	28.58
5126	NYSE	ESE	Mon, Aug 15, 2011	28.46	29.03	28.37	29.02
5125	NYSE	ESE	Fri, Aug 12, 2011	28.13	28.53	27.51	28.19
5124	NYSE	ESE	Thu, Aug 11, 2011	27.39	28.33	27.00	27.82
5123	NYSE	ESE	Wed, Aug 10, 2011	27.29	28.44	27.12	27.17
5122	NYSE	ESE	Tue, Aug 9, 2011	26.84	28.58	25.52	28.26
5121	NYSE	ESE	Mon, Aug 8, 2011	28.32	29.25	26.21	26.23
5120	NYSE	ESE	Fri, Aug 5, 2011	30.21	30.27	28.19	29.21
5119	NYSE	ESE	Thu, Aug 4, 2011	31.07	31.46	29.84	29.96
5118	NYSE	ESE	Wed, Aug 3, 2011	34.01	35.39	31.00	31.53
5117	NYSE	ESE	Tue, Aug 2, 2011	34.42	35.01	33.92	34.04
5116	NYSE	ESE	Mon, Aug 1, 2011	35.05	35.21	33.97	34.70
5115	NYSE	ESE	Fri, Jul 29, 2011	34.52	35.06	34.40	34.68
5114	NYSE	ESE	Thu, Jul 28, 2011	35.27	35.55	34.84	34.98
5113	NYSE	ESE	Wed, Jul 27, 2011	35.76	35.82	35.13	35.21
5112	NYSE	ESE	Tue, Jul 26, 2011	36.74	36.74	35.82	36.04
5111	NYSE	ESE	Mon, Jul 25, 2011	36.72	37.31	36.65	36.78
5110	NYSE	ESE	Fri, Jul 22, 2011	37.29	37.39	36.82	37.19
5109	NYSE	ESE	Thu, Jul 21, 2011	37.07	37.73	36.81	37.33
5108	NYSE	ESE	Wed, Jul 20, 2011	37.05	37.21	36.41	36.86
5107	NYSE	ESE	Tue, Jul 19, 2011	36.54	37.13	36.49	36.99
5106	NYSE	ESE	Mon, Jul 18, 2011	36.36	36.64	36.01	36.17
5105	NYSE	ESE	Fri, Jul 15, 2011	36.22	36.52	36.05	36.47
5104	NYSE	ESE	Thu, Jul 14, 2011	37.05	37.19	36.03	36.09
5103	NYSE	ESE	Wed, Jul 13, 2011	37.50	37.83	37.00	37.08
5102	NYSE	ESE	Tue, Jul 12, 2011	37.26	37.63	37.12	37.30
5101	NYSE	ESE	Mon, Jul 11, 2011	37.60	37.61	37.07	37.39
5100	NYSE	ESE	Fri, Jul 8, 2011	37.38	38.06	37.32	38.04
5099	NYSE	ESE	Thu, Jul 7, 2011	37.53	38.10	37.53	37.86
5098	NYSE	ESE	Wed, Jul 6, 2011	37.43	37.60	37.25	37.48
5097	NYSE	ESE	Tue, Jul 5, 2011	37.31	37.84	37.16	37.56
5096	NYSE	ESE	Fri, Jul 1, 2011	36.87	37.53	36.48	37.37
5095	NYSE	ESE	Thu, Jun 30, 2011	36.12	36.93	36.09	36.80
5094	NYSE	ESE	Wed, Jun 29, 2011	36.18	36.18	35.61	36.05
5093	NYSE	ESE	Tue, Jun 28, 2011	35.88	36.12	35.69	36.12
5092	NYSE	ESE	Mon, Jun 27, 2011	35.25	35.66	35.06	35.59
5091	NYSE	ESE	Fri, Jun 24, 2011	35.28	35.35	34.83	35.18
5090	NYSE	ESE	Thu, Jun 23, 2011	34.70	35.36	34.49	35.18
5089	NYSE	ESE	Wed, Jun 22, 2011	35.28	35.92	35.07	35.13
5088	NYSE	ESE	Tue, Jun 21, 2011	35.31	35.62	34.95	35.54
5087	NYSE	ESE	Mon, Jun 20, 2011	34.34	35.21	34.34	34.97
5086	NYSE	ESE	Fri, Jun 17, 2011	34.83	35.16	34.30	34.46
5085	NYSE	ESE	Thu, Jun 16, 2011	34.27	35.12	34.03	34.51
5084	NYSE	ESE	Wed, Jun 15, 2011	33.77	34.18	33.55	34.16
5083	NYSE	ESE	Tue, Jun 14, 2011	33.93	34.36	33.50	34.19
5082	NYSE	ESE	Mon, Jun 13, 2011	33.53	33.79	33.18	33.50
5081	NYSE	ESE	Fri, Jun 10, 2011	33.31	33.72	33.05	33.40
5080	NYSE	ESE	Thu, Jun 9, 2011	33.39	33.85	32.85	33.59
5079	NYSE	ESE	Wed, Jun 8, 2011	36.35	36.35	33.35	33.40
5078	NYSE	ESE	Tue, Jun 7, 2011	35.30	35.31	34.73	34.78
5077	NYSE	ESE	Mon, Jun 6, 2011	35.42	35.50	35.04	35.17
5076	NYSE	ESE	Fri, Jun 3, 2011	35.64	35.77	35.25	35.46
5075	NYSE	ESE	Thu, Jun 2, 2011	36.52	36.65	35.96	36.29
5074	NYSE	ESE	Wed, Jun 1, 2011	37.55	37.55	36.32	36.41
5073	NYSE	ESE	Tue, May 31, 2011	37.23	37.60	36.86	37.57
5072	NYSE	ESE	Fri, May 27, 2011	36.82	37.19	36.69	36.88
5071	NYSE	ESE	Thu, May 26, 2011	35.54	36.79	35.21	36.61
5070	NYSE	ESE	Wed, May 25, 2011	35.69	36.05	35.50	35.65
5069	NYSE	ESE	Tue, May 24, 2011	35.98	36.17	35.78	35.81
5068	NYSE	ESE	Mon, May 23, 2011	35.12	36.33	32.56	35.96
5067	NYSE	ESE	Fri, May 20, 2011	35.33	35.89	34.97	35.51
5066	NYSE	ESE	Thu, May 19, 2011	36.36	36.87	35.00	35.49
5065	NYSE	ESE	Wed, May 18, 2011	35.59	36.41	35.43	36.28
5064	NYSE	ESE	Tue, May 17, 2011	35.44	35.78	35.15	35.44
5063	NYSE	ESE	Mon, May 16, 2011	36.19	36.61	35.75	35.80
5062	NYSE	ESE	Fri, May 13, 2011	37.76	37.81	36.57	36.60
5061	NYSE	ESE	Thu, May 12, 2011	37.06	37.97	36.80	37.64
5060	NYSE	ESE	Wed, May 11, 2011	37.21	37.72	37.10	37.22
5059	NYSE	ESE	Tue, May 10, 2011	36.95	37.76	36.81	37.53
5058	NYSE	ESE	Mon, May 9, 2011	36.16	36.75	36.10	36.68
5057	NYSE	ESE	Fri, May 6, 2011	36.55	36.94	36.03	36.23
5056	NYSE	ESE	Thu, May 5, 2011	36.24	36.72	35.72	35.97
5055	NYSE	ESE	Wed, May 4, 2011	36.29	38.31	35.50	36.64
5054	NYSE	ESE	Tue, May 3, 2011	36.47	37.08	36.16	37.07
5053	NYSE	ESE	Mon, May 2, 2011	36.91	37.19	36.56	36.59
5052	NYSE	ESE	Fri, Apr 29, 2011	36.71	36.91	36.38	36.68
5051	NYSE	ESE	Thu, Apr 28, 2011	36.73	36.75	36.40	36.57
5050	NYSE	ESE	Wed, Apr 27, 2011	36.72	36.83	36.52	36.76
5049	NYSE	ESE	Tue, Apr 26, 2011	35.97	37.04	35.83	36.72
5048	NYSE	ESE	Mon, Apr 25, 2011	36.19	36.43	35.72	35.82
5047	NYSE	ESE	Thu, Apr 21, 2011	36.55	36.55	36.00	36.38
5046	NYSE	ESE	Wed, Apr 20, 2011	36.36	36.57	36.00	36.26
5045	NYSE	ESE	Tue, Apr 19, 2011	35.82	36.19	35.65	35.86
5044	NYSE	ESE	Mon, Apr 18, 2011	35.67	35.67	35.23	35.63
5043	NYSE	ESE	Fri, Apr 15, 2011	35.50	36.42	35.41	36.37
5042	NYSE	ESE	Thu, Apr 14, 2011	35.62	35.79	35.15	35.57
5041	NYSE	ESE	Wed, Apr 13, 2011	36.25	36.48	35.64	35.84
5040	NYSE	ESE	Tue, Apr 12, 2011	36.17	36.53	35.81	36.10
5039	NYSE	ESE	Mon, Apr 11, 2011	36.77	36.83	36.03	36.33
5038	NYSE	ESE	Fri, Apr 8, 2011	37.44	37.60	36.65	36.76
5037	NYSE	ESE	Thu, Apr 7, 2011	37.72	37.98	37.12	37.17
5036	NYSE	ESE	Wed, Apr 6, 2011	38.34	38.46	37.60	37.63
5035	NYSE	ESE	Tue, Apr 5, 2011	38.09	38.67	37.84	38.07
5034	NYSE	ESE	Mon, Apr 4, 2011	38.00	38.16	37.66	38.10
5033	NYSE	ESE	Fri, Apr 1, 2011	38.47	38.68	37.99	38.14
5032	NYSE	ESE	Thu, Mar 31, 2011	37.96	38.31	37.73	38.15
5031	NYSE	ESE	Wed, Mar 30, 2011	36.91	38.08	36.91	37.96
5030	NYSE	ESE	Tue, Mar 29, 2011	36.86	36.96	36.66	36.79
5029	NYSE	ESE	Mon, Mar 28, 2011	37.48	37.48	36.92	36.94
5028	NYSE	ESE	Fri, Mar 25, 2011	38.04	38.05	37.35	37.38
5027	NYSE	ESE	Thu, Mar 24, 2011	38.12	38.12	37.53	37.75
5026	NYSE	ESE	Wed, Mar 23, 2011	38.02	38.32	37.77	37.91
5025	NYSE	ESE	Tue, Mar 22, 2011	38.10	38.50	37.96	37.98
5024	NYSE	ESE	Mon, Mar 21, 2011	37.63	38.05	37.38	37.82
5023	NYSE	ESE	Fri, Mar 18, 2011	36.64	37.46	36.43	37.31
5022	NYSE	ESE	Thu, Mar 17, 2011	36.54	36.69	35.80	36.35
5021	NYSE	ESE	Wed, Mar 16, 2011	36.59	36.62	35.81	35.85
5020	NYSE	ESE	Tue, Mar 15, 2011	35.74	36.95	35.74	36.65
5019	NYSE	ESE	Mon, Mar 14, 2011	36.33	37.14	35.94	36.74
5018	NYSE	ESE	Fri, Mar 11, 2011	36.91	36.98	36.59	36.81
5017	NYSE	ESE	Thu, Mar 10, 2011	37.38	37.39	35.35	37.08
5016	NYSE	ESE	Wed, Mar 9, 2011	38.50	38.80	37.92	37.97
5015	NYSE	ESE	Tue, Mar 8, 2011	37.23	38.80	36.96	38.59
5014	NYSE	ESE	Mon, Mar 7, 2011	37.91	38.02	36.91	37.22
5013	NYSE	ESE	Fri, Mar 4, 2011	38.32	38.32	37.45	37.88
5012	NYSE	ESE	Thu, Mar 3, 2011	37.58	38.47	37.55	38.21
5011	NYSE	ESE	Wed, Mar 2, 2011	37.54	37.91	37.00	37.21
5010	NYSE	ESE	Tue, Mar 1, 2011	38.54	38.64	37.59	37.61
5009	NYSE	ESE	Mon, Feb 28, 2011	38.29	38.55	37.91	38.29
5008	NYSE	ESE	Fri, Feb 25, 2011	37.73	38.21	37.29	38.06
5007	NYSE	ESE	Thu, Feb 24, 2011	37.52	37.84	36.84	37.60
5006	NYSE	ESE	Wed, Feb 23, 2011	38.79	38.79	37.45	37.46
5005	NYSE	ESE	Tue, Feb 22, 2011	39.46	39.47	38.58	38.76
5004	NYSE	ESE	Fri, Feb 18, 2011	40.00	40.01	39.52	39.91
5003	NYSE	ESE	Thu, Feb 17, 2011	39.45	39.99	39.25	39.81
5002	NYSE	ESE	Wed, Feb 16, 2011	40.04	40.04	39.28	39.50
5001	NYSE	ESE	Tue, Feb 15, 2011	40.56	40.80	39.62	39.76
5000	NYSE	ESE	Mon, Feb 14, 2011	40.90	40.90	40.04	40.51
4999	NYSE	ESE	Fri, Feb 11, 2011	39.48	41.00	39.48	40.51
4998	NYSE	ESE	Thu, Feb 10, 2011	39.46	40.00	39.26	39.42
4997	NYSE	ESE	Wed, Feb 9, 2011	40.11	40.28	39.38	39.71
4996	NYSE	ESE	Tue, Feb 8, 2011	40.39	40.69	40.13	40.39
4995	NYSE	ESE	Mon, Feb 7, 2011	40.64	40.71	39.95	40.53
4994	NYSE	ESE	Fri, Feb 4, 2011	38.12	43.15	38.12	40.51
4993	NYSE	ESE	Thu, Feb 3, 2011	37.15	37.20	36.61	36.96
4992	NYSE	ESE	Wed, Feb 2, 2011	37.14	37.39	37.00	37.24
4991	NYSE	ESE	Tue, Feb 1, 2011	36.52	37.48	36.36	37.34
4990	NYSE	ESE	Mon, Jan 31, 2011	35.11	36.50	35.02	36.28
4989	NYSE	ESE	Fri, Jan 28, 2011	36.19	36.21	34.84	35.01
4988	NYSE	ESE	Thu, Jan 27, 2011	36.26	36.51	35.85	36.27
4987	NYSE	ESE	Wed, Jan 26, 2011	35.67	36.82	35.63	36.32
4986	NYSE	ESE	Tue, Jan 25, 2011	35.00	35.69	35.00	35.63
4985	NYSE	ESE	Mon, Jan 24, 2011	35.04	35.77	34.85	35.24
4984	NYSE	ESE	Fri, Jan 21, 2011	35.68	35.68	34.81	35.00
4983	NYSE	ESE	Thu, Jan 20, 2011	35.49	35.91	35.42	35.52
4982	NYSE	ESE	Wed, Jan 19, 2011	36.71	36.79	35.55	35.81
4981	NYSE	ESE	Tue, Jan 18, 2011	36.94	37.08	36.31	36.79
4980	NYSE	ESE	Fri, Jan 14, 2011	36.94	37.26	36.43	37.10
4979	NYSE	ESE	Thu, Jan 13, 2011	37.32	37.55	36.54	36.94
4978	NYSE	ESE	Wed, Jan 12, 2011	38.26	38.26	37.23	37.46
4977	NYSE	ESE	Tue, Jan 11, 2011	38.16	38.16	37.66	37.97
4976	NYSE	ESE	Mon, Jan 10, 2011	37.66	38.24	37.02	37.92
4975	NYSE	ESE	Fri, Jan 7, 2011	38.07	38.14	37.44	37.92
4974	NYSE	ESE	Thu, Jan 6, 2011	37.64	37.96	37.50	37.93
4973	NYSE	ESE	Wed, Jan 5, 2011	37.63	37.83	37.30	37.73
4972	NYSE	ESE	Tue, Jan 4, 2011	38.80	38.80	37.18	37.76
4971	NYSE	ESE	Mon, Jan 3, 2011	38.20	39.44	37.96	38.69
4970	NYSE	ESE	Fri, Dec 31, 2010	38.75	38.75	37.79	37.84
4969	NYSE	ESE	Thu, Dec 30, 2010	38.54	39.09	38.54	38.83
4968	NYSE	ESE	Wed, Dec 29, 2010	38.93	39.00	38.48	38.63
4967	NYSE	ESE	Tue, Dec 28, 2010	38.54	38.79	38.43	38.75
4966	NYSE	ESE	Mon, Dec 27, 2010	37.98	38.72	37.81	38.49
4965	NYSE	ESE	Thu, Dec 23, 2010	38.42	38.57	38.06	38.15
4964	NYSE	ESE	Wed, Dec 22, 2010	38.50	38.65	38.33	38.42
4963	NYSE	ESE	Tue, Dec 21, 2010	38.34	38.49	38.12	38.40
4962	NYSE	ESE	Mon, Dec 20, 2010	38.60	38.82	38.00	38.10
4961	NYSE	ESE	Fri, Dec 17, 2010	37.90	38.47	37.26	38.47
4960	NYSE	ESE	Thu, Dec 16, 2010	37.48	38.16	37.27	37.92
4959	NYSE	ESE	Wed, Dec 15, 2010	37.74	38.69	37.40	37.48
4958	NYSE	ESE	Tue, Dec 14, 2010	37.41	37.95	37.18	37.76
4957	NYSE	ESE	Mon, Dec 13, 2010	37.73	37.73	37.20	37.24
4956	NYSE	ESE	Fri, Dec 10, 2010	36.64	37.59	36.45	37.50
4955	NYSE	ESE	Thu, Dec 9, 2010	36.75	36.93	36.43	36.59
4954	NYSE	ESE	Wed, Dec 8, 2010	36.45	36.68	36.21	36.45
4953	NYSE	ESE	Tue, Dec 7, 2010	37.00	37.00	36.24	36.43
4952	NYSE	ESE	Mon, Dec 6, 2010	36.62	36.74	36.31	36.60
4951	NYSE	ESE	Fri, Dec 3, 2010	36.80	36.80	36.27	36.72
4950	NYSE	ESE	Thu, Dec 2, 2010	36.54	37.05	36.29	36.90
4949	NYSE	ESE	Wed, Dec 1, 2010	35.78	36.56	35.78	36.41
4948	NYSE	ESE	Tue, Nov 30, 2010	35.10	35.57	34.81	35.08
4947	NYSE	ESE	Mon, Nov 29, 2010	35.51	35.83	35.02	35.54
4946	NYSE	ESE	Fri, Nov 26, 2010	35.93	36.03	35.60	35.85
4945	NYSE	ESE	Wed, Nov 24, 2010	35.38	36.08	35.20	36.01
4944	NYSE	ESE	Tue, Nov 23, 2010	35.00	35.37	34.39	34.98
4943	NYSE	ESE	Mon, Nov 22, 2010	35.65	35.74	35.00	35.41
4942	NYSE	ESE	Fri, Nov 19, 2010	35.78	35.98	35.77	35.86
4941	NYSE	ESE	Thu, Nov 18, 2010	36.70	36.70	35.95	35.99
4940	NYSE	ESE	Wed, Nov 17, 2010	36.54	36.70	36.09	36.26
4939	NYSE	ESE	Tue, Nov 16, 2010	36.86	37.09	36.30	36.62
4938	NYSE	ESE	Mon, Nov 15, 2010	37.55	37.72	37.25	37.33
4937	NYSE	ESE	Fri, Nov 12, 2010	38.10	39.00	37.20	37.42
4936	NYSE	ESE	Thu, Nov 11, 2010	37.03	37.46	36.22	36.46
4935	NYSE	ESE	Wed, Nov 10, 2010	36.81	37.45	36.34	37.41
4934	NYSE	ESE	Tue, Nov 9, 2010	36.91	36.97	36.55	36.76
4933	NYSE	ESE	Mon, Nov 8, 2010	35.91	37.27	35.91	36.85
4932	NYSE	ESE	Fri, Nov 5, 2010	36.20	36.39	35.33	36.13
4931	NYSE	ESE	Thu, Nov 4, 2010	35.98	36.24	35.49	36.06
4930	NYSE	ESE	Wed, Nov 3, 2010	35.32	35.49	34.88	35.36
4929	NYSE	ESE	Tue, Nov 2, 2010	34.75	35.45	34.47	35.29
4928	NYSE	ESE	Mon, Nov 1, 2010	34.57	35.01	33.64	34.28
4927	NYSE	ESE	Fri, Oct 29, 2010	34.64	34.83	34.17	34.28
4926	NYSE	ESE	Thu, Oct 28, 2010	35.04	35.39	34.00	34.68
4925	NYSE	ESE	Wed, Oct 27, 2010	34.43	34.78	34.00	34.67
4924	NYSE	ESE	Tue, Oct 26, 2010	34.54	35.00	34.16	34.60
4923	NYSE	ESE	Mon, Oct 25, 2010	34.89	35.18	34.58	34.68
4922	NYSE	ESE	Fri, Oct 22, 2010	34.49	34.89	34.14	34.56
4921	NYSE	ESE	Thu, Oct 21, 2010	35.20	35.31	33.70	34.44
4920	NYSE	ESE	Wed, Oct 20, 2010	35.59	35.60	34.85	34.93
4919	NYSE	ESE	Tue, Oct 19, 2010	35.15	35.68	34.95	35.30
4918	NYSE	ESE	Mon, Oct 18, 2010	35.74	36.01	35.42	35.78
4917	NYSE	ESE	Fri, Oct 15, 2010	35.99	36.32	35.25	35.77
4916	NYSE	ESE	Thu, Oct 14, 2010	35.55	36.12	35.11	35.61
4915	NYSE	ESE	Wed, Oct 13, 2010	34.35	35.82	34.15	35.57
4914	NYSE	ESE	Tue, Oct 12, 2010	33.49	34.35	32.93	34.08
4913	NYSE	ESE	Mon, Oct 11, 2010	33.53	33.97	33.19	33.44
4912	NYSE	ESE	Fri, Oct 8, 2010	32.92	33.75	32.72	33.47
4911	NYSE	ESE	Thu, Oct 7, 2010	33.17	33.38	32.53	32.81
4910	NYSE	ESE	Wed, Oct 6, 2010	33.15	33.26	32.59	32.86
4909	NYSE	ESE	Tue, Oct 5, 2010	31.94	33.15	31.60	33.12
4908	NYSE	ESE	Mon, Oct 4, 2010	32.75	32.75	31.00	31.54
4907	NYSE	ESE	Fri, Oct 1, 2010	33.72	33.72	32.50	32.94
4906	NYSE	ESE	Thu, Sep 30, 2010	33.24	33.77	32.82	33.26
4905	NYSE	ESE	Wed, Sep 29, 2010	32.72	33.31	32.72	33.00
4904	NYSE	ESE	Tue, Sep 28, 2010	33.35	33.60	32.39	32.90
4903	NYSE	ESE	Mon, Sep 27, 2010	33.79	33.79	33.08	33.37
4902	NYSE	ESE	Fri, Sep 24, 2010	32.80	33.70	32.76	33.69
4901	NYSE	ESE	Thu, Sep 23, 2010	32.77	33.19	32.20	32.30
4900	NYSE	ESE	Wed, Sep 22, 2010	32.64	33.14	32.61	33.10
4899	NYSE	ESE	Tue, Sep 21, 2010	33.37	33.53	32.75	32.82
4898	NYSE	ESE	Mon, Sep 20, 2010	32.48	33.50	31.90	33.37
4897	NYSE	ESE	Fri, Sep 17, 2010	32.99	33.03	32.05	32.33
4896	NYSE	ESE	Thu, Sep 16, 2010	33.01	33.14	32.30	32.82
4895	NYSE	ESE	Wed, Sep 15, 2010	33.60	33.64	32.90	33.15
4894	NYSE	ESE	Tue, Sep 14, 2010	34.40	34.40	33.62	33.80
4893	NYSE	ESE	Mon, Sep 13, 2010	34.20	34.85	34.05	34.46
4892	NYSE	ESE	Fri, Sep 10, 2010	34.48	34.78	33.74	33.81
4891	NYSE	ESE	Thu, Sep 9, 2010	34.51	34.55	33.95	34.41
4890	NYSE	ESE	Wed, Sep 8, 2010	33.62	34.25	33.62	34.03
4889	NYSE	ESE	Tue, Sep 7, 2010	33.83	34.15	33.24	33.55
4888	NYSE	ESE	Fri, Sep 3, 2010	33.64	34.11	33.43	33.96
4887	NYSE	ESE	Thu, Sep 2, 2010	32.86	33.47	32.56	33.22
4886	NYSE	ESE	Wed, Sep 1, 2010	31.62	33.25	31.50	33.22
4885	NYSE	ESE	Tue, Aug 31, 2010	31.02	31.47	30.77	31.15
4884	NYSE	ESE	Mon, Aug 30, 2010	31.54	31.76	30.86	30.98
4883	NYSE	ESE	Fri, Aug 27, 2010	31.10	31.80	30.80	31.73
4882	NYSE	ESE	Thu, Aug 26, 2010	30.95	31.45	30.51	30.72
4881	NYSE	ESE	Wed, Aug 25, 2010	30.37	30.90	30.30	30.81
4880	NYSE	ESE	Tue, Aug 24, 2010	30.82	31.23	30.24	30.64
4879	NYSE	ESE	Mon, Aug 23, 2010	31.33	31.68	30.86	31.28
4878	NYSE	ESE	Fri, Aug 20, 2010	30.95	31.26	30.85	31.19
4877	NYSE	ESE	Thu, Aug 19, 2010	31.58	31.99	30.62	30.95
4876	NYSE	ESE	Wed, Aug 18, 2010	31.75	32.12	31.33	31.77
4875	NYSE	ESE	Tue, Aug 17, 2010	30.42	32.03	30.01	31.87
4874	NYSE	ESE	Mon, Aug 16, 2010	29.78	30.25	29.57	30.11
4873	NYSE	ESE	Fri, Aug 13, 2010	30.54	30.56	29.93	29.99
4872	NYSE	ESE	Thu, Aug 12, 2010	30.43	31.04	30.38	30.72
4871	NYSE	ESE	Wed, Aug 11, 2010	31.45	31.45	30.53	30.75
4870	NYSE	ESE	Tue, Aug 10, 2010	32.45	32.47	31.69	32.05
4869	NYSE	ESE	Mon, Aug 9, 2010	33.01	33.08	32.57	32.85
4868	NYSE	ESE	Fri, Aug 6, 2010	33.13	33.45	32.26	32.90
4867	NYSE	ESE	Thu, Aug 5, 2010	33.86	34.75	33.46	33.62
4866	NYSE	ESE	Wed, Aug 4, 2010	32.25	34.04	32.02	34.01
4865	NYSE	ESE	Tue, Aug 3, 2010	29.99	30.45	29.65	30.21
4864	NYSE	ESE	Mon, Aug 2, 2010	30.45	30.74	29.73	30.17
4863	NYSE	ESE	Fri, Jul 30, 2010	29.34	30.10	29.17	29.81
4862	NYSE	ESE	Thu, Jul 29, 2010	29.51	30.00	28.84	29.76
4861	NYSE	ESE	Wed, Jul 28, 2010	29.61	29.91	29.23	29.34
4860	NYSE	ESE	Tue, Jul 27, 2010	30.00	30.00	29.59	29.76
4859	NYSE	ESE	Mon, Jul 26, 2010	30.13	30.15	29.81	30.12
4858	NYSE	ESE	Fri, Jul 23, 2010	30.45	30.50	29.33	30.05
4857	NYSE	ESE	Thu, Jul 22, 2010	28.81	30.82	28.59	30.67
4856	NYSE	ESE	Wed, Jul 21, 2010	26.23	26.42	24.85	24.88
4855	NYSE	ESE	Tue, Jul 20, 2010	25.65	26.23	25.26	26.22
4854	NYSE	ESE	Mon, Jul 19, 2010	24.82	26.02	24.74	25.96
4853	NYSE	ESE	Fri, Jul 16, 2010	25.59	25.67	24.76	24.81
4852	NYSE	ESE	Thu, Jul 15, 2010	26.40	26.66	25.29	25.81
4851	NYSE	ESE	Wed, Jul 14, 2010	26.28	26.61	26.17	26.43
4850	NYSE	ESE	Tue, Jul 13, 2010	25.64	26.54	25.53	26.43
4849	NYSE	ESE	Mon, Jul 12, 2010	25.56	25.74	25.18	25.29
4848	NYSE	ESE	Fri, Jul 9, 2010	25.32	25.70	25.15	25.55
4847	NYSE	ESE	Thu, Jul 8, 2010	25.53	25.66	25.14	25.41
4846	NYSE	ESE	Wed, Jul 7, 2010	24.92	25.27	24.75	25.22
4845	NYSE	ESE	Tue, Jul 6, 2010	25.19	25.38	24.55	24.77
4844	NYSE	ESE	Fri, Jul 2, 2010	25.30	25.33	24.73	24.83
4843	NYSE	ESE	Thu, Jul 1, 2010	25.83	25.83	24.62	25.13
4842	NYSE	ESE	Wed, Jun 30, 2010	26.17	26.46	25.62	25.75
4841	NYSE	ESE	Tue, Jun 29, 2010	26.52	26.72	25.91	26.14
4840	NYSE	ESE	Mon, Jun 28, 2010	27.47	27.80	26.92	26.96
4839	NYSE	ESE	Fri, Jun 25, 2010	26.67	27.95	26.23	27.52
4838	NYSE	ESE	Thu, Jun 24, 2010	26.60	27.25	26.22	26.57
4837	NYSE	ESE	Wed, Jun 23, 2010	26.54	26.87	26.13	26.75
4836	NYSE	ESE	Tue, Jun 22, 2010	26.97	27.30	26.44	26.56
4835	NYSE	ESE	Mon, Jun 21, 2010	27.40	27.70	26.78	26.95
4834	NYSE	ESE	Fri, Jun 18, 2010	26.96	27.59	26.70	26.98
4833	NYSE	ESE	Thu, Jun 17, 2010	27.00	27.17	26.49	26.96
4832	NYSE	ESE	Wed, Jun 16, 2010	27.14	27.25	26.85	27.00
4831	NYSE	ESE	Tue, Jun 15, 2010	26.24	27.41	26.15	27.32
4830	NYSE	ESE	Mon, Jun 14, 2010	26.71	27.16	26.15	26.28
4829	NYSE	ESE	Fri, Jun 11, 2010	25.71	26.61	25.70	26.58
4828	NYSE	ESE	Thu, Jun 10, 2010	25.84	26.29	25.79	26.11
4827	NYSE	ESE	Wed, Jun 9, 2010	25.69	25.96	25.18	25.40
4826	NYSE	ESE	Tue, Jun 8, 2010	25.47	25.61	24.76	25.54
4825	NYSE	ESE	Mon, Jun 7, 2010	26.17	26.33	25.41	25.48
4824	NYSE	ESE	Fri, Jun 4, 2010	27.49	27.49	26.08	26.17
4823	NYSE	ESE	Thu, Jun 3, 2010	27.03	27.53	26.98	27.34
4822	NYSE	ESE	Wed, Jun 2, 2010	26.06	26.76	25.97	26.73
4821	NYSE	ESE	Tue, Jun 1, 2010	25.99	26.20	25.61	26.00
4820	NYSE	ESE	Fri, May 28, 2010	26.44	26.67	25.85	26.17
4819	NYSE	ESE	Thu, May 27, 2010	26.65	26.72	26.25	26.69
4818	NYSE	ESE	Wed, May 26, 2010	26.53	26.85	25.99	26.14
4817	NYSE	ESE	Tue, May 25, 2010	26.24	26.51	25.72	26.44
4816	NYSE	ESE	Mon, May 24, 2010	26.82	27.16	26.60	26.71
4815	NYSE	ESE	Fri, May 21, 2010	26.57	27.17	26.40	26.92
4814	NYSE	ESE	Thu, May 20, 2010	28.00	28.17	26.86	26.92
4813	NYSE	ESE	Wed, May 19, 2010	28.86	28.86	28.03	28.40
4812	NYSE	ESE	Tue, May 18, 2010	30.04	30.26	28.80	28.92
4811	NYSE	ESE	Mon, May 17, 2010	29.99	30.18	28.99	29.82
4810	NYSE	ESE	Fri, May 14, 2010	29.99	30.07	29.50	29.92
4809	NYSE	ESE	Thu, May 13, 2010	30.69	30.77	30.10	30.27
4808	NYSE	ESE	Wed, May 12, 2010	31.14	31.16	30.50	30.71
4807	NYSE	ESE	Tue, May 11, 2010	31.64	31.84	31.13	31.15
4806	NYSE	ESE	Mon, May 10, 2010	31.87	31.87	30.84	31.85
4805	NYSE	ESE	Fri, May 7, 2010	30.44	31.01	29.79	29.95
4804	NYSE	ESE	Thu, May 6, 2010	32.40	32.52	29.31	30.83
4803	NYSE	ESE	Wed, May 5, 2010	31.40	33.78	31.40	32.40
4802	NYSE	ESE	Tue, May 4, 2010	30.17	30.17	28.55	28.75
4801	NYSE	ESE	Mon, May 3, 2010	30.91	31.00	30.32	30.62
4800	NYSE	ESE	Fri, Apr 30, 2010	31.48	31.85	30.84	30.85
4799	NYSE	ESE	Thu, Apr 29, 2010	31.13	31.56	31.08	31.52
4798	NYSE	ESE	Wed, Apr 28, 2010	31.06	31.27	30.87	31.02
4797	NYSE	ESE	Tue, Apr 27, 2010	30.94	31.38	30.85	31.03
4796	NYSE	ESE	Mon, Apr 26, 2010	30.54	31.24	30.31	31.14
4795	NYSE	ESE	Fri, Apr 23, 2010	31.14	31.23	30.01	30.49
4794	NYSE	ESE	Thu, Apr 22, 2010	30.27	31.34	30.27	31.24
4793	NYSE	ESE	Wed, Apr 21, 2010	30.44	31.08	30.30	30.67
4792	NYSE	ESE	Tue, Apr 20, 2010	29.85	30.52	29.53	30.46
4791	NYSE	ESE	Mon, Apr 19, 2010	30.29	30.29	29.36	29.94
4790	NYSE	ESE	Fri, Apr 16, 2010	32.06	32.20	31.75	31.89
4789	NYSE	ESE	Thu, Apr 15, 2010	31.84	32.37	31.79	32.04
4788	NYSE	ESE	Wed, Apr 14, 2010	32.07	32.12	31.61	32.01
4787	NYSE	ESE	Tue, Apr 13, 2010	32.07	32.18	31.75	31.96
4786	NYSE	ESE	Mon, Apr 12, 2010	31.93	32.23	31.70	32.06
4785	NYSE	ESE	Fri, Apr 9, 2010	32.02	32.23	31.74	32.02
4784	NYSE	ESE	Thu, Apr 8, 2010	31.52	32.00	31.34	31.94
4783	NYSE	ESE	Wed, Apr 7, 2010	31.83	31.94	31.31	31.57
4782	NYSE	ESE	Tue, Apr 6, 2010	31.76	31.87	31.47	31.85
4781	NYSE	ESE	Mon, Apr 5, 2010	31.98	32.01	31.56	32.00
4780	NYSE	ESE	Thu, Apr 1, 2010	31.88	32.24	31.42	31.97
4779	NYSE	ESE	Wed, Mar 31, 2010	32.33	32.57	31.79	31.81
4778	NYSE	ESE	Tue, Mar 30, 2010	32.42	32.62	32.12	32.41
4777	NYSE	ESE	Mon, Mar 29, 2010	33.34	33.99	32.16	32.30
4776	NYSE	ESE	Fri, Mar 26, 2010	31.73	32.06	31.44	32.05
4775	NYSE	ESE	Thu, Mar 25, 2010	30.71	32.61	30.51	31.55
4774	NYSE	ESE	Wed, Mar 24, 2010	34.09	34.13	29.90	30.28
4773	NYSE	ESE	Tue, Mar 23, 2010	35.35	35.40	34.21	34.50
4772	NYSE	ESE	Mon, Mar 22, 2010	33.99	35.21	33.83	35.17
4771	NYSE	ESE	Fri, Mar 19, 2010	34.72	34.77	33.68	34.13
4770	NYSE	ESE	Thu, Mar 18, 2010	34.12	34.71	34.11	34.54
4769	NYSE	ESE	Wed, Mar 17, 2010	33.79	34.48	33.68	34.24
4768	NYSE	ESE	Tue, Mar 16, 2010	33.61	33.77	33.36	33.75
4767	NYSE	ESE	Mon, Mar 15, 2010	33.66	33.85	33.20	33.60
4766	NYSE	ESE	Fri, Mar 12, 2010	34.06	34.06	33.42	33.81
4765	NYSE	ESE	Thu, Mar 11, 2010	34.14	34.15	33.57	33.87
4764	NYSE	ESE	Wed, Mar 10, 2010	34.38	34.51	34.10	34.45
4763	NYSE	ESE	Tue, Mar 9, 2010	34.37	34.49	34.07	34.35
4762	NYSE	ESE	Mon, Mar 8, 2010	35.39	35.44	34.31	34.38
4761	NYSE	ESE	Fri, Mar 5, 2010	34.93	35.49	34.90	35.26
4760	NYSE	ESE	Thu, Mar 4, 2010	34.56	34.86	34.42	34.70
4759	NYSE	ESE	Wed, Mar 3, 2010	34.31	35.00	34.31	34.59
4758	NYSE	ESE	Tue, Mar 2, 2010	33.99	34.48	33.77	34.12
4757	NYSE	ESE	Mon, Mar 1, 2010	32.86	33.88	32.86	33.84
4756	NYSE	ESE	Fri, Feb 26, 2010	32.20	32.77	31.85	32.71
4755	NYSE	ESE	Thu, Feb 25, 2010	31.58	32.12	31.39	32.04
4754	NYSE	ESE	Wed, Feb 24, 2010	32.15	32.38	31.90	32.02
4753	NYSE	ESE	Tue, Feb 23, 2010	32.60	32.63	32.10	32.15
4752	NYSE	ESE	Mon, Feb 22, 2010	33.26	33.26	32.48	32.55
4751	NYSE	ESE	Fri, Feb 19, 2010	33.76	33.76	33.00	33.13
4750	NYSE	ESE	Thu, Feb 18, 2010	32.36	33.04	32.16	32.99
4749	NYSE	ESE	Wed, Feb 17, 2010	32.75	32.75	32.25	32.47
4748	NYSE	ESE	Tue, Feb 16, 2010	33.37	33.37	32.39	32.61
4747	NYSE	ESE	Fri, Feb 12, 2010	31.96	33.22	31.64	33.22
4746	NYSE	ESE	Thu, Feb 11, 2010	31.49	32.10	31.17	32.02
4745	NYSE	ESE	Wed, Feb 10, 2010	31.27	31.70	30.76	31.68
4744	NYSE	ESE	Tue, Feb 9, 2010	31.70	31.95	31.15	31.48
4743	NYSE	ESE	Mon, Feb 8, 2010	32.26	32.45	31.43	31.45
4742	NYSE	ESE	Fri, Feb 5, 2010	31.85	32.61	31.28	32.38
4741	NYSE	ESE	Thu, Feb 4, 2010	31.99	32.08	31.23	31.45
4740	NYSE	ESE	Wed, Feb 3, 2010	32.19	32.83	31.85	32.28
4739	NYSE	ESE	Tue, Feb 2, 2010	32.47	32.88	32.20	32.41
4738	NYSE	ESE	Mon, Feb 1, 2010	32.69	32.77	32.04	32.55
4737	NYSE	ESE	Fri, Jan 29, 2010	32.35	33.06	32.35	32.69
4736	NYSE	ESE	Thu, Jan 28, 2010	32.91	32.91	32.06	32.14
4735	NYSE	ESE	Wed, Jan 27, 2010	32.34	32.80	32.17	32.78
4734	NYSE	ESE	Tue, Jan 26, 2010	33.02	33.34	32.50	32.56
4733	NYSE	ESE	Mon, Jan 25, 2010	33.03	33.29	32.56	33.22
4732	NYSE	ESE	Fri, Jan 22, 2010	33.67	34.20	32.70	32.86
4731	NYSE	ESE	Thu, Jan 21, 2010	34.68	34.83	33.73	33.80
4730	NYSE	ESE	Wed, Jan 20, 2010	35.30	35.30	34.40	34.53
4729	NYSE	ESE	Tue, Jan 19, 2010	34.86	35.55	34.79	35.47
4728	NYSE	ESE	Fri, Jan 15, 2010	35.46	35.46	34.11	34.75
4727	NYSE	ESE	Thu, Jan 14, 2010	34.93	35.59	34.49	35.40
4726	NYSE	ESE	Wed, Jan 13, 2010	35.48	35.60	34.80	34.94
4725	NYSE	ESE	Tue, Jan 12, 2010	35.50	35.54	34.91	35.26
4724	NYSE	ESE	Mon, Jan 11, 2010	35.83	35.85	34.94	35.85
4723	NYSE	ESE	Fri, Jan 8, 2010	35.78	36.30	35.31	35.55
4722	NYSE	ESE	Thu, Jan 7, 2010	35.03	35.73	34.60	35.66
4721	NYSE	ESE	Wed, Jan 6, 2010	35.81	36.16	34.79	35.16
4720	NYSE	ESE	Tue, Jan 5, 2010	36.53	36.89	34.76	35.81
4719	NYSE	ESE	Mon, Jan 4, 2010	36.35	36.71	35.98	36.69
4718	NYSE	ESE	Thu, Dec 31, 2009	36.65	36.71	35.84	35.85
4717	NYSE	ESE	Wed, Dec 30, 2009	36.12	36.87	36.08	36.78
4716	NYSE	ESE	Tue, Dec 29, 2009	36.44	36.65	36.10	36.37
4715	NYSE	ESE	Mon, Dec 28, 2009	37.33	37.42	36.05	36.25
4714	NYSE	ESE	Thu, Dec 24, 2009	37.15	37.54	37.11	37.32
4713	NYSE	ESE	Wed, Dec 23, 2009	36.62	37.00	36.38	36.91
4712	NYSE	ESE	Tue, Dec 22, 2009	37.20	37.36	36.44	36.53
4711	NYSE	ESE	Mon, Dec 21, 2009	36.25	37.29	35.98	37.03
4710	NYSE	ESE	Fri, Dec 18, 2009	36.02	36.14	35.31	35.96
4709	NYSE	ESE	Thu, Dec 17, 2009	35.70	35.99	35.09	35.64
4708	NYSE	ESE	Wed, Dec 16, 2009	36.24	36.24	35.65	36.05
4707	NYSE	ESE	Tue, Dec 15, 2009	35.92	36.25	35.79	35.83
4706	NYSE	ESE	Mon, Dec 14, 2009	35.22	35.92	35.22	35.91
4705	NYSE	ESE	Fri, Dec 11, 2009	34.53	35.13	34.53	35.11
4704	NYSE	ESE	Thu, Dec 10, 2009	35.06	35.55	34.31	34.45
4703	NYSE	ESE	Wed, Dec 9, 2009	34.86	35.13	34.41	35.09
4702	NYSE	ESE	Tue, Dec 8, 2009	35.10	35.33	34.52	35.13
4701	NYSE	ESE	Mon, Dec 7, 2009	35.18	35.88	35.16	35.45
4700	NYSE	ESE	Fri, Dec 4, 2009	34.97	36.08	34.76	35.29
4699	NYSE	ESE	Thu, Dec 3, 2009	34.84	35.31	34.61	34.64
4698	NYSE	ESE	Wed, Dec 2, 2009	34.65	35.25	34.64	34.82
4697	NYSE	ESE	Tue, Dec 1, 2009	34.36	35.26	34.04	34.63
4696	NYSE	ESE	Mon, Nov 30, 2009	33.31	33.44	33.00	33.40
4695	NYSE	ESE	Fri, Nov 27, 2009	33.14	33.61	32.84	33.27
4694	NYSE	ESE	Wed, Nov 25, 2009	32.74	33.87	32.74	33.77
4693	NYSE	ESE	Tue, Nov 24, 2009	32.00	32.52	31.88	32.47
4692	NYSE	ESE	Mon, Nov 23, 2009	32.05	32.48	31.78	31.92
4691	NYSE	ESE	Fri, Nov 20, 2009	31.66	31.80	31.48	31.61
4690	NYSE	ESE	Thu, Nov 19, 2009	31.90	31.98	31.52	31.79
4689	NYSE	ESE	Wed, Nov 18, 2009	32.08	32.30	31.85	32.00
4688	NYSE	ESE	Tue, Nov 17, 2009	32.27	32.46	31.58	31.98
4687	NYSE	ESE	Mon, Nov 16, 2009	33.60	33.60	31.65	32.49
4686	NYSE	ESE	Fri, Nov 13, 2009	31.20	33.46	31.20	33.27
4685	NYSE	ESE	Thu, Nov 12, 2009	38.44	38.70	36.79	37.36
4684	NYSE	ESE	Wed, Nov 11, 2009	40.66	40.69	38.88	38.90
4683	NYSE	ESE	Tue, Nov 10, 2009	41.20	41.54	40.00	40.08
4682	NYSE	ESE	Mon, Nov 9, 2009	42.14	42.14	41.38	41.51
4681	NYSE	ESE	Fri, Nov 6, 2009	41.38	42.24	41.38	41.60
4680	NYSE	ESE	Thu, Nov 5, 2009	40.46	42.00	40.14	41.99
4679	NYSE	ESE	Wed, Nov 4, 2009	41.04	41.04	39.74	39.84
4678	NYSE	ESE	Tue, Nov 3, 2009	39.71	40.96	39.55	40.76
4677	NYSE	ESE	Mon, Nov 2, 2009	39.66	39.99	38.99	39.83
4676	NYSE	ESE	Fri, Oct 30, 2009	39.59	39.84	39.01	39.28
4675	NYSE	ESE	Thu, Oct 29, 2009	40.27	40.44	39.74	40.03
4674	NYSE	ESE	Wed, Oct 28, 2009	40.72	40.72	39.70	39.74
4673	NYSE	ESE	Tue, Oct 27, 2009	39.78	41.60	39.54	40.91
4672	NYSE	ESE	Mon, Oct 26, 2009	40.00	40.87	39.20	39.54
4671	NYSE	ESE	Fri, Oct 23, 2009	41.41	41.41	39.93	40.07
4670	NYSE	ESE	Thu, Oct 22, 2009	40.91	41.42	40.28	41.14
4669	NYSE	ESE	Wed, Oct 21, 2009	41.78	42.01	41.00	41.10
4668	NYSE	ESE	Tue, Oct 20, 2009	41.72	42.10	41.44	41.78
4667	NYSE	ESE	Mon, Oct 19, 2009	40.89	41.86	40.86	41.54
4666	NYSE	ESE	Fri, Oct 16, 2009	40.38	40.98	40.14	40.60
4665	NYSE	ESE	Thu, Oct 15, 2009	40.17	40.65	39.76	40.58
4664	NYSE	ESE	Wed, Oct 14, 2009	40.56	40.73	39.45	40.58
4663	NYSE	ESE	Tue, Oct 13, 2009	39.76	40.00	39.34	39.93
4662	NYSE	ESE	Mon, Oct 12, 2009	39.36	40.06	39.35	39.84
4661	NYSE	ESE	Fri, Oct 9, 2009	38.33	38.66	37.80	38.58
4660	NYSE	ESE	Thu, Oct 8, 2009	38.57	38.57	37.77	38.16
4659	NYSE	ESE	Wed, Oct 7, 2009	38.36	39.13	38.02	38.17
4658	NYSE	ESE	Tue, Oct 6, 2009	37.77	38.73	37.77	38.40
4657	NYSE	ESE	Mon, Oct 5, 2009	37.06	37.71	36.65	37.65
4656	NYSE	ESE	Fri, Oct 2, 2009	37.17	37.93	37.13	37.20
4655	NYSE	ESE	Thu, Oct 1, 2009	39.13	39.13	37.58	37.64
4654	NYSE	ESE	Wed, Sep 30, 2009	41.05	41.05	38.58	39.40
4653	NYSE	ESE	Tue, Sep 29, 2009	40.35	40.51	39.51	40.25
4652	NYSE	ESE	Mon, Sep 28, 2009	39.01	40.64	38.79	40.41
4651	NYSE	ESE	Fri, Sep 25, 2009	39.70	39.70	38.25	38.66
4650	NYSE	ESE	Thu, Sep 24, 2009	39.98	39.98	39.23	39.75
4649	NYSE	ESE	Wed, Sep 23, 2009	39.96	40.56	39.50	39.75
4648	NYSE	ESE	Tue, Sep 22, 2009	41.13	41.13	40.00	40.04
4647	NYSE	ESE	Mon, Sep 21, 2009	41.01	41.26	40.23	40.96
4646	NYSE	ESE	Fri, Sep 18, 2009	42.16	42.70	41.11	41.19
4645	NYSE	ESE	Thu, Sep 17, 2009	40.77	42.13	40.61	41.81
4644	NYSE	ESE	Wed, Sep 16, 2009	39.20	41.35	38.57	40.70
4643	NYSE	ESE	Tue, Sep 15, 2009	38.24	39.33	38.24	39.20
4642	NYSE	ESE	Mon, Sep 14, 2009	38.16	38.79	37.74	38.41
4641	NYSE	ESE	Fri, Sep 11, 2009	38.02	39.05	37.89	38.32
4640	NYSE	ESE	Thu, Sep 10, 2009	36.89	38.16	36.82	38.16
4639	NYSE	ESE	Wed, Sep 9, 2009	36.51	37.35	36.51	36.89
4638	NYSE	ESE	Tue, Sep 8, 2009	37.19	37.19	36.28	36.61
4637	NYSE	ESE	Fri, Sep 4, 2009	36.15	36.96	36.05	36.79
4636	NYSE	ESE	Thu, Sep 3, 2009	36.27	36.35	35.44	36.18
4635	NYSE	ESE	Wed, Sep 2, 2009	36.39	36.78	36.16	36.25
4634	NYSE	ESE	Tue, Sep 1, 2009	36.84	37.73	36.25	36.51
4633	NYSE	ESE	Mon, Aug 31, 2009	37.27	37.40	36.53	37.06
4632	NYSE	ESE	Fri, Aug 28, 2009	38.76	38.97	37.43	37.56
4631	NYSE	ESE	Thu, Aug 27, 2009	38.51	38.51	37.37	38.38
4630	NYSE	ESE	Wed, Aug 26, 2009	39.07	39.12	38.18	38.52
4629	NYSE	ESE	Tue, Aug 25, 2009	39.92	39.92	39.12	39.23
4628	NYSE	ESE	Mon, Aug 24, 2009	39.34	39.93	38.97	39.39
4627	NYSE	ESE	Fri, Aug 21, 2009	39.08	39.95	38.98	39.45
4626	NYSE	ESE	Thu, Aug 20, 2009	37.65	38.81	37.65	38.67
4625	NYSE	ESE	Wed, Aug 19, 2009	37.22	38.07	36.61	37.91
4624	NYSE	ESE	Tue, Aug 18, 2009	36.91	37.64	36.91	37.32
4623	NYSE	ESE	Mon, Aug 17, 2009	36.54	37.09	36.02	36.94
4622	NYSE	ESE	Fri, Aug 14, 2009	37.79	37.82	36.27	37.27
4621	NYSE	ESE	Thu, Aug 13, 2009	38.13	38.31	37.31	37.65
4620	NYSE	ESE	Wed, Aug 12, 2009	38.09	38.69	37.85	38.03
4619	NYSE	ESE	Tue, Aug 11, 2009	38.90	38.98	37.54	37.95
4618	NYSE	ESE	Mon, Aug 10, 2009	39.25	39.34	38.13	38.73
4617	NYSE	ESE	Fri, Aug 7, 2009	38.77	39.55	38.61	39.31
4616	NYSE	ESE	Thu, Aug 6, 2009	38.94	39.10	38.12	38.36
4615	NYSE	ESE	Wed, Aug 5, 2009	39.35	39.78	38.46	38.66
4614	NYSE	ESE	Tue, Aug 4, 2009	41.42	41.51	40.86	41.29
4613	NYSE	ESE	Mon, Aug 3, 2009	41.43	42.16	40.39	41.73
4612	NYSE	ESE	Fri, Jul 31, 2009	41.04	41.69	40.87	41.09
4611	NYSE	ESE	Thu, Jul 30, 2009	41.12	42.25	40.60	41.34
4610	NYSE	ESE	Wed, Jul 29, 2009	41.36	41.66	40.66	40.73
4609	NYSE	ESE	Tue, Jul 28, 2009	41.75	41.99	41.26	41.72
4608	NYSE	ESE	Mon, Jul 27, 2009	42.38	42.91	42.06	42.15
4607	NYSE	ESE	Fri, Jul 24, 2009	43.17	43.59	41.71	42.57
4606	NYSE	ESE	Thu, Jul 23, 2009	44.27	45.08	44.04	44.29
4605	NYSE	ESE	Wed, Jul 22, 2009	44.98	45.16	44.12	44.43
4604	NYSE	ESE	Tue, Jul 21, 2009	44.75	45.34	44.38	45.06
4603	NYSE	ESE	Mon, Jul 20, 2009	44.73	44.80	44.25	44.66
4602	NYSE	ESE	Fri, Jul 17, 2009	44.76	44.91	44.19	44.37
4601	NYSE	ESE	Thu, Jul 16, 2009	44.19	45.01	43.95	44.88
4600	NYSE	ESE	Wed, Jul 15, 2009	42.62	44.36	42.55	44.30
4599	NYSE	ESE	Tue, Jul 14, 2009	42.50	42.64	41.83	42.00
4598	NYSE	ESE	Mon, Jul 13, 2009	42.11	42.45	41.40	42.40
4597	NYSE	ESE	Fri, Jul 10, 2009	41.10	41.88	40.76	41.80
4596	NYSE	ESE	Thu, Jul 9, 2009	42.22	42.22	41.20	41.22
4595	NYSE	ESE	Wed, Jul 8, 2009	42.93	43.12	41.46	41.82
4594	NYSE	ESE	Tue, Jul 7, 2009	43.47	43.79	42.57	42.61
4593	NYSE	ESE	Mon, Jul 6, 2009	45.04	45.04	43.18	43.77
4592	NYSE	ESE	Thu, Jul 2, 2009	45.54	45.71	44.95	44.98
4591	NYSE	ESE	Wed, Jul 1, 2009	45.24	46.87	44.95	46.41
4590	NYSE	ESE	Tue, Jun 30, 2009	44.88	44.94	44.39	44.80
4589	NYSE	ESE	Mon, Jun 29, 2009	44.40	44.71	44.08	44.66
4588	NYSE	ESE	Fri, Jun 26, 2009	44.91	45.25	43.67	44.35
4587	NYSE	ESE	Thu, Jun 25, 2009	43.53	45.29	43.43	45.05
4586	NYSE	ESE	Wed, Jun 24, 2009	42.87	44.04	42.64	43.55
4585	NYSE	ESE	Tue, Jun 23, 2009	43.66	43.86	42.25	42.35
4584	NYSE	ESE	Mon, Jun 22, 2009	44.40	44.74	42.83	43.46
4583	NYSE	ESE	Fri, Jun 19, 2009	45.32	45.52	44.63	44.68
4582	NYSE	ESE	Thu, Jun 18, 2009	43.42	43.80	42.99	43.47
4581	NYSE	ESE	Wed, Jun 17, 2009	42.61	44.10	42.39	43.54
4580	NYSE	ESE	Tue, Jun 16, 2009	43.53	43.75	42.37	42.53
4579	NYSE	ESE	Mon, Jun 15, 2009	43.30	43.56	42.15	43.25
4578	NYSE	ESE	Fri, Jun 12, 2009	42.54	43.68	42.54	43.68
4577	NYSE	ESE	Thu, Jun 11, 2009	43.77	44.36	42.56	42.64
4576	NYSE	ESE	Wed, Jun 10, 2009	44.34	44.71	42.61	43.53
4575	NYSE	ESE	Tue, Jun 9, 2009	43.91	44.81	43.79	44.17
4574	NYSE	ESE	Mon, Jun 8, 2009	42.31	44.47	42.13	43.79
4573	NYSE	ESE	Fri, Jun 5, 2009	43.43	43.65	41.67	42.61
4572	NYSE	ESE	Thu, Jun 4, 2009	42.53	43.17	41.80	42.90
4571	NYSE	ESE	Wed, Jun 3, 2009	42.93	43.83	41.87	42.38
4570	NYSE	ESE	Tue, Jun 2, 2009	41.29	43.70	41.29	43.43
4569	NYSE	ESE	Mon, Jun 1, 2009	41.02	42.31	40.86	42.05
4568	NYSE	ESE	Fri, May 29, 2009	40.20	40.62	39.57	40.62
4567	NYSE	ESE	Thu, May 28, 2009	40.44	40.64	39.16	40.21
4566	NYSE	ESE	Wed, May 27, 2009	39.38	41.05	38.96	40.31
4565	NYSE	ESE	Tue, May 26, 2009	37.26	39.61	37.26	39.58
4564	NYSE	ESE	Fri, May 22, 2009	38.36	38.47	37.48	37.52
4563	NYSE	ESE	Thu, May 21, 2009	38.43	38.88	37.44	38.23
4562	NYSE	ESE	Wed, May 20, 2009	40.50	40.56	39.00	39.02
4561	NYSE	ESE	Tue, May 19, 2009	38.67	40.51	38.54	40.25
4560	NYSE	ESE	Mon, May 18, 2009	38.12	38.89	37.74	38.69
4559	NYSE	ESE	Fri, May 15, 2009	38.44	38.99	37.55	37.92
4558	NYSE	ESE	Thu, May 14, 2009	39.01	39.41	38.31	38.57
4557	NYSE	ESE	Wed, May 13, 2009	38.91	39.52	38.03	38.71
4556	NYSE	ESE	Tue, May 12, 2009	39.78	40.19	38.64	39.67
4555	NYSE	ESE	Mon, May 11, 2009	40.14	40.82	39.40	39.44
4554	NYSE	ESE	Fri, May 8, 2009	42.37	42.77	40.41	40.78
4553	NYSE	ESE	Thu, May 7, 2009	44.19	44.38	41.38	41.69
4552	NYSE	ESE	Wed, May 6, 2009	42.01	45.99	42.01	43.74
4551	NYSE	ESE	Tue, May 5, 2009	43.72	44.16	42.16	42.46
4550	NYSE	ESE	Mon, May 4, 2009	42.21	44.00	42.20	43.95
4549	NYSE	ESE	Fri, May 1, 2009	41.21	41.96	40.67	41.92
4548	NYSE	ESE	Thu, Apr 30, 2009	43.44	43.76	41.41	41.58
4547	NYSE	ESE	Wed, Apr 29, 2009	41.85	43.10	41.77	43.08
4546	NYSE	ESE	Tue, Apr 28, 2009	41.49	42.51	41.08	41.65
4545	NYSE	ESE	Mon, Apr 27, 2009	41.39	42.82	40.34	42.05
4544	NYSE	ESE	Fri, Apr 24, 2009	41.20	42.96	40.74	42.24
4543	NYSE	ESE	Thu, Apr 23, 2009	40.68	41.28	39.59	40.78
4542	NYSE	ESE	Wed, Apr 22, 2009	40.67	41.73	40.32	40.51
4541	NYSE	ESE	Tue, Apr 21, 2009	39.84	41.63	39.75	41.23
4540	NYSE	ESE	Mon, Apr 20, 2009	41.12	41.35	39.91	40.10
4539	NYSE	ESE	Fri, Apr 17, 2009	40.69	42.47	40.57	42.21
4538	NYSE	ESE	Thu, Apr 16, 2009	39.94	41.16	39.70	40.55
4537	NYSE	ESE	Wed, Apr 15, 2009	39.17	40.11	38.75	39.35
4536	NYSE	ESE	Tue, Apr 14, 2009	38.93	39.77	38.69	39.57
4535	NYSE	ESE	Mon, Apr 13, 2009	39.79	40.39	37.88	39.76
4534	NYSE	ESE	Thu, Apr 9, 2009	40.18	42.68	40.15	42.39
4533	NYSE	ESE	Wed, Apr 8, 2009	38.83	39.37	38.42	39.35
4532	NYSE	ESE	Tue, Apr 7, 2009	39.08	39.41	38.46	38.64
4531	NYSE	ESE	Mon, Apr 6, 2009	39.86	40.00	38.93	39.77
4530	NYSE	ESE	Fri, Apr 3, 2009	39.58	40.53	38.52	40.53
4529	NYSE	ESE	Thu, Apr 2, 2009	38.49	40.90	38.27	39.81
4528	NYSE	ESE	Wed, Apr 1, 2009	37.86	38.49	36.70	37.98
4527	NYSE	ESE	Tue, Mar 31, 2009	37.81	39.89	37.75	38.70
4526	NYSE	ESE	Mon, Mar 30, 2009	35.50	37.31	34.98	37.22
4525	NYSE	ESE	Fri, Mar 27, 2009	37.45	37.45	36.12	36.63
4524	NYSE	ESE	Thu, Mar 26, 2009	36.84	38.12	36.64	38.09
4523	NYSE	ESE	Wed, Mar 25, 2009	36.83	37.93	35.52	36.70
4522	NYSE	ESE	Tue, Mar 24, 2009	36.59	37.14	36.06	36.37
4521	NYSE	ESE	Mon, Mar 23, 2009	36.00	37.26	35.39	37.26
4520	NYSE	ESE	Fri, Mar 20, 2009	36.45	36.71	34.58	35.00
4519	NYSE	ESE	Thu, Mar 19, 2009	36.75	36.85	35.78	36.30
4518	NYSE	ESE	Wed, Mar 18, 2009	34.87	36.73	33.80	36.13
4517	NYSE	ESE	Tue, Mar 17, 2009	33.86	35.48	33.21	34.86
4516	NYSE	ESE	Mon, Mar 16, 2009	35.06	35.34	34.06	34.06
4515	NYSE	ESE	Fri, Mar 13, 2009	35.65	36.04	33.27	34.54
4514	NYSE	ESE	Thu, Mar 12, 2009	34.17	36.05	34.00	35.69
4513	NYSE	ESE	Wed, Mar 11, 2009	33.73	34.68	33.45	34.41
4512	NYSE	ESE	Tue, Mar 10, 2009	32.23	33.76	31.88	33.67
4511	NYSE	ESE	Mon, Mar 9, 2009	32.51	33.28	31.32	31.52
4510	NYSE	ESE	Fri, Mar 6, 2009	30.17	32.63	30.17	32.57
4509	NYSE	ESE	Thu, Mar 5, 2009	30.50	30.85	29.04	29.20
4508	NYSE	ESE	Wed, Mar 4, 2009	30.72	32.00	30.36	31.41
4507	NYSE	ESE	Tue, Mar 3, 2009	30.75	30.91	30.00	30.08
4506	NYSE	ESE	Mon, Mar 2, 2009	32.37	32.38	30.19	30.28
4505	NYSE	ESE	Fri, Feb 27, 2009	32.66	33.26	31.75	32.51
4504	NYSE	ESE	Thu, Feb 26, 2009	34.52	34.91	33.27	33.28
4503	NYSE	ESE	Wed, Feb 25, 2009	35.08	35.37	33.89	34.38
4502	NYSE	ESE	Tue, Feb 24, 2009	34.01	35.49	33.79	35.41
4501	NYSE	ESE	Mon, Feb 23, 2009	35.37	35.51	33.25	33.42
4500	NYSE	ESE	Fri, Feb 20, 2009	35.77	36.21	34.81	35.23
4499	NYSE	ESE	Thu, Feb 19, 2009	37.16	37.58	36.18	36.35
4498	NYSE	ESE	Wed, Feb 18, 2009	36.60	37.33	36.08	36.77
4497	NYSE	ESE	Tue, Feb 17, 2009	34.88	36.65	34.54	36.05
4496	NYSE	ESE	Fri, Feb 13, 2009	36.00	37.88	36.00	36.77
4495	NYSE	ESE	Thu, Feb 12, 2009	34.75	35.89	34.34	35.82
4494	NYSE	ESE	Wed, Feb 11, 2009	34.58	35.83	34.58	35.40
4493	NYSE	ESE	Tue, Feb 10, 2009	35.11	36.35	34.26	34.50
4492	NYSE	ESE	Mon, Feb 9, 2009	34.25	35.76	34.25	35.45
4491	NYSE	ESE	Fri, Feb 6, 2009	32.19	35.42	31.15	34.46
4490	NYSE	ESE	Thu, Feb 5, 2009	32.64	33.48	30.89	33.39
4489	NYSE	ESE	Wed, Feb 4, 2009	35.18	35.38	32.56	33.10
4488	NYSE	ESE	Tue, Feb 3, 2009	35.88	36.09	35.22	35.52
4487	NYSE	ESE	Mon, Feb 2, 2009	34.67	36.31	34.67	35.47
4486	NYSE	ESE	Fri, Jan 30, 2009	36.14	36.38	34.96	35.44
4485	NYSE	ESE	Thu, Jan 29, 2009	36.32	36.59	35.60	35.69
4484	NYSE	ESE	Wed, Jan 28, 2009	36.44	36.90	36.14	36.66
4483	NYSE	ESE	Tue, Jan 27, 2009	35.53	36.50	35.51	35.74
4482	NYSE	ESE	Mon, Jan 26, 2009	35.60	36.92	34.93	35.23
4481	NYSE	ESE	Fri, Jan 23, 2009	35.57	36.62	34.87	35.65
4480	NYSE	ESE	Thu, Jan 22, 2009	36.16	37.41	35.47	36.45
4479	NYSE	ESE	Wed, Jan 21, 2009	35.76	37.79	35.38	37.68
4478	NYSE	ESE	Tue, Jan 20, 2009	37.08	37.26	35.70	35.81
4477	NYSE	ESE	Fri, Jan 16, 2009	38.61	39.07	36.75	37.73
4476	NYSE	ESE	Thu, Jan 15, 2009	36.35	38.20	35.00	37.92
4475	NYSE	ESE	Wed, Jan 14, 2009	37.45	37.64	36.15	36.35
4474	NYSE	ESE	Tue, Jan 13, 2009	38.48	38.75	37.31	38.03
4473	NYSE	ESE	Mon, Jan 12, 2009	39.18	39.19	37.96	38.54
4472	NYSE	ESE	Fri, Jan 9, 2009	40.49	40.49	38.05	39.17
4471	NYSE	ESE	Thu, Jan 8, 2009	39.30	40.87	39.30	40.61
4470	NYSE	ESE	Wed, Jan 7, 2009	41.43	41.53	38.91	39.27
4469	NYSE	ESE	Tue, Jan 6, 2009	42.27	42.76	41.32	41.95
4468	NYSE	ESE	Mon, Jan 5, 2009	42.25	42.60	41.52	42.00
4467	NYSE	ESE	Fri, Jan 2, 2009	41.06	42.87	41.04	42.36
4466	NYSE	ESE	Wed, Dec 31, 2008	39.72	41.33	39.53	40.95
4465	NYSE	ESE	Tue, Dec 30, 2008	39.00	39.77	38.54	39.54
4464	NYSE	ESE	Mon, Dec 29, 2008	38.94	39.56	38.44	38.94
4463	NYSE	ESE	Fri, Dec 26, 2008	37.51	38.82	37.51	38.68
4462	NYSE	ESE	Wed, Dec 24, 2008	37.35	37.92	36.59	37.42
4461	NYSE	ESE	Tue, Dec 23, 2008	38.05	38.64	36.92	37.20
4460	NYSE	ESE	Mon, Dec 22, 2008	39.15	39.32	36.10	37.74
4459	NYSE	ESE	Fri, Dec 19, 2008	37.88	39.86	37.88	38.77
4458	NYSE	ESE	Thu, Dec 18, 2008	39.09	39.63	36.56	37.38
4457	NYSE	ESE	Wed, Dec 17, 2008	37.85	39.88	37.70	38.91
4456	NYSE	ESE	Tue, Dec 16, 2008	35.92	38.76	35.92	38.58
4455	NYSE	ESE	Mon, Dec 15, 2008	36.35	36.62	34.09	35.18
4454	NYSE	ESE	Fri, Dec 12, 2008	33.75	36.65	33.75	36.05
4453	NYSE	ESE	Thu, Dec 11, 2008	36.94	37.04	33.78	34.53
4452	NYSE	ESE	Wed, Dec 10, 2008	35.89	37.98	35.89	37.11
4451	NYSE	ESE	Tue, Dec 9, 2008	35.22	36.73	34.46	35.73
4450	NYSE	ESE	Mon, Dec 8, 2008	31.96	36.92	31.96	35.96
4449	NYSE	ESE	Fri, Dec 5, 2008	29.23	31.44	28.14	31.30
4448	NYSE	ESE	Thu, Dec 4, 2008	30.37	31.70	29.03	29.76
4447	NYSE	ESE	Wed, Dec 3, 2008	29.12	31.01	28.73	30.65
4446	NYSE	ESE	Tue, Dec 2, 2008	28.02	29.65	26.94	29.65
4445	NYSE	ESE	Mon, Dec 1, 2008	29.80	29.98	27.28	27.44
4444	NYSE	ESE	Fri, Nov 28, 2008	31.21	31.39	30.01	30.58
4443	NYSE	ESE	Wed, Nov 26, 2008	28.99	31.99	28.93	31.97
4442	NYSE	ESE	Tue, Nov 25, 2008	29.93	30.16	28.36	29.78
4441	NYSE	ESE	Mon, Nov 24, 2008	27.47	29.98	27.22	29.66
4440	NYSE	ESE	Fri, Nov 21, 2008	26.39	27.37	24.84	27.20
4439	NYSE	ESE	Thu, Nov 20, 2008	27.93	28.68	25.84	25.97
4438	NYSE	ESE	Wed, Nov 19, 2008	31.09	31.79	28.15	28.15
4437	NYSE	ESE	Tue, Nov 18, 2008	31.85	32.70	30.30	31.19
4436	NYSE	ESE	Mon, Nov 17, 2008	30.93	32.97	30.83	31.83
4435	NYSE	ESE	Fri, Nov 14, 2008	34.31	34.80	31.04	31.11
4434	NYSE	ESE	Thu, Nov 13, 2008	32.25	35.00	31.65	34.78
4433	NYSE	ESE	Wed, Nov 12, 2008	31.98	32.17	29.97	30.39
4432	NYSE	ESE	Tue, Nov 11, 2008	32.98	33.91	32.05	32.59
4431	NYSE	ESE	Mon, Nov 10, 2008	35.56	35.75	33.83	34.43
4430	NYSE	ESE	Fri, Nov 7, 2008	33.75	35.06	33.59	34.99
4429	NYSE	ESE	Thu, Nov 6, 2008	33.80	34.70	33.19	33.44
4428	NYSE	ESE	Wed, Nov 5, 2008	35.57	36.37	33.82	33.97
4427	NYSE	ESE	Tue, Nov 4, 2008	34.75	36.57	34.34	36.08
4426	NYSE	ESE	Mon, Nov 3, 2008	34.47	34.64	34.09	34.46
4425	NYSE	ESE	Fri, Oct 31, 2008	34.19	34.91	33.75	34.50
4424	NYSE	ESE	Thu, Oct 30, 2008	33.49	34.72	33.14	34.67
4423	NYSE	ESE	Wed, Oct 29, 2008	34.44	34.77	33.01	33.26
4422	NYSE	ESE	Tue, Oct 28, 2008	30.97	34.30	30.15	34.23
4421	NYSE	ESE	Mon, Oct 27, 2008	30.71	31.79	29.74	29.90
4420	NYSE	ESE	Fri, Oct 24, 2008	31.46	32.29	30.55	31.09
4419	NYSE	ESE	Thu, Oct 23, 2008	32.24	33.44	31.23	32.83
4418	NYSE	ESE	Wed, Oct 22, 2008	32.52	33.19	31.21	31.96
4417	NYSE	ESE	Tue, Oct 21, 2008	34.34	34.89	32.73	32.92
4416	NYSE	ESE	Mon, Oct 20, 2008	32.18	33.85	31.97	33.84
4415	NYSE	ESE	Fri, Oct 17, 2008	31.27	33.31	28.53	31.89
4414	NYSE	ESE	Thu, Oct 16, 2008	31.97	32.34	29.17	32.08
4413	NYSE	ESE	Wed, Oct 15, 2008	35.89	36.11	31.60	31.71
4412	NYSE	ESE	Tue, Oct 14, 2008	40.40	40.40	35.45	36.36
4411	NYSE	ESE	Mon, Oct 13, 2008	38.77	39.38	37.91	39.38
4410	NYSE	ESE	Fri, Oct 10, 2008	35.00	38.45	32.95	37.46
4409	NYSE	ESE	Thu, Oct 9, 2008	37.64	39.57	35.27	35.41
4408	NYSE	ESE	Wed, Oct 8, 2008	36.88	39.75	36.20	37.54
4407	NYSE	ESE	Tue, Oct 7, 2008	40.18	40.86	37.52	37.65
4406	NYSE	ESE	Mon, Oct 6, 2008	43.09	43.09	39.44	39.66
4405	NYSE	ESE	Fri, Oct 3, 2008	45.86	47.04	43.55	44.00
4404	NYSE	ESE	Thu, Oct 2, 2008	48.25	48.25	44.46	45.06
4403	NYSE	ESE	Wed, Oct 1, 2008	48.28	49.20	47.83	48.22
4402	NYSE	ESE	Tue, Sep 30, 2008	47.20	49.20	46.49	48.17
4401	NYSE	ESE	Mon, Sep 29, 2008	49.19	49.64	47.22	47.53
4400	NYSE	ESE	Fri, Sep 26, 2008	48.28	50.72	48.11	50.00
4399	NYSE	ESE	Thu, Sep 25, 2008	49.50	49.60	48.26	49.22
4398	NYSE	ESE	Wed, Sep 24, 2008	50.76	51.55	49.82	49.82
4397	NYSE	ESE	Tue, Sep 23, 2008	50.08	51.35	49.04	50.55
4396	NYSE	ESE	Mon, Sep 22, 2008	52.25	52.25	49.80	50.17
4395	NYSE	ESE	Fri, Sep 19, 2008	51.35	54.06	49.62	52.14
4394	NYSE	ESE	Thu, Sep 18, 2008	49.38	51.63	48.72	50.60
4393	NYSE	ESE	Wed, Sep 17, 2008	47.85	49.52	47.07	48.64
4392	NYSE	ESE	Tue, Sep 16, 2008	47.50	49.68	46.13	48.51
4391	NYSE	ESE	Mon, Sep 15, 2008	47.08	48.31	46.31	46.59
4390	NYSE	ESE	Fri, Sep 12, 2008	47.12	48.44	46.93	47.94
4389	NYSE	ESE	Thu, Sep 11, 2008	45.24	47.40	44.60	47.31
4388	NYSE	ESE	Wed, Sep 10, 2008	44.93	46.69	44.93	45.74
4387	NYSE	ESE	Tue, Sep 9, 2008	47.21	47.88	45.18	45.18
4386	NYSE	ESE	Mon, Sep 8, 2008	46.46	47.03	45.82	47.01
4385	NYSE	ESE	Fri, Sep 5, 2008	45.21	45.53	43.94	45.17
4384	NYSE	ESE	Thu, Sep 4, 2008	46.79	47.27	44.56	44.99
4383	NYSE	ESE	Wed, Sep 3, 2008	47.43	48.44	46.94	47.37
4382	NYSE	ESE	Tue, Sep 2, 2008	48.14	48.84	46.71	47.43
4381	NYSE	ESE	Fri, Aug 29, 2008	48.84	49.00	47.43	47.61
4380	NYSE	ESE	Thu, Aug 28, 2008	47.99	48.90	47.90	48.86
4379	NYSE	ESE	Wed, Aug 27, 2008	46.69	48.48	46.47	48.03
4378	NYSE	ESE	Tue, Aug 26, 2008	46.09	46.65	45.44	46.59
4377	NYSE	ESE	Mon, Aug 25, 2008	47.15	47.15	45.35	46.04
4376	NYSE	ESE	Fri, Aug 22, 2008	46.93	47.34	46.18	47.14
4375	NYSE	ESE	Thu, Aug 21, 2008	46.16	46.80	45.64	46.24
4374	NYSE	ESE	Wed, Aug 20, 2008	45.96	47.00	45.75	46.66
4373	NYSE	ESE	Tue, Aug 19, 2008	46.34	47.11	45.62	45.88
4372	NYSE	ESE	Mon, Aug 18, 2008	46.77	48.39	46.36	47.00
4371	NYSE	ESE	Fri, Aug 15, 2008	46.33	47.83	46.05	46.73
4370	NYSE	ESE	Thu, Aug 14, 2008	43.77	46.88	43.77	46.13
4369	NYSE	ESE	Wed, Aug 13, 2008	44.33	45.39	43.81	44.39
4368	NYSE	ESE	Tue, Aug 12, 2008	43.81	45.12	43.48	44.53
4367	NYSE	ESE	Mon, Aug 11, 2008	41.51	45.62	41.51	43.87
4366	NYSE	ESE	Fri, Aug 8, 2008	39.84	42.40	39.50	41.60
4365	NYSE	ESE	Thu, Aug 7, 2008	41.09	42.43	40.77	41.75
4364	NYSE	ESE	Wed, Aug 6, 2008	40.92	41.65	40.26	41.43
4363	NYSE	ESE	Tue, Aug 5, 2008	39.48	41.02	39.41	40.82
4362	NYSE	ESE	Mon, Aug 4, 2008	39.81	39.91	38.85	39.08
4361	NYSE	ESE	Fri, Aug 1, 2008	41.18	41.28	39.55	39.99
4360	NYSE	ESE	Thu, Jul 31, 2008	41.55	41.99	40.16	41.15
4359	NYSE	ESE	Wed, Jul 30, 2008	40.22	41.71	40.00	40.88
4358	NYSE	ESE	Tue, Jul 29, 2008	41.92	41.93	39.77	39.94
4357	NYSE	ESE	Mon, Jul 28, 2008	41.69	42.02	41.02	41.79
4356	NYSE	ESE	Fri, Jul 25, 2008	42.71	43.03	41.40	41.75
4355	NYSE	ESE	Thu, Jul 24, 2008	42.95	43.33	41.79	42.18
4354	NYSE	ESE	Wed, Jul 23, 2008	42.21	43.06	40.08	42.94
4353	NYSE	ESE	Tue, Jul 22, 2008	45.80	45.99	42.01	43.01
4352	NYSE	ESE	Mon, Jul 21, 2008	45.97	46.87	45.34	46.84
4351	NYSE	ESE	Fri, Jul 18, 2008	45.41	45.92	44.06	45.55
4350	NYSE	ESE	Thu, Jul 17, 2008	45.27	46.37	44.46	45.86
4349	NYSE	ESE	Wed, Jul 16, 2008	44.90	46.50	41.55	45.60
4348	NYSE	ESE	Tue, Jul 15, 2008	48.25	48.77	46.61	47.77
4347	NYSE	ESE	Mon, Jul 14, 2008	49.91	50.11	48.14	48.73
4346	NYSE	ESE	Fri, Jul 11, 2008	48.05	49.96	47.40	49.56
4345	NYSE	ESE	Thu, Jul 10, 2008	47.26	48.87	47.21	48.53
4344	NYSE	ESE	Wed, Jul 9, 2008	48.79	49.78	47.53	47.54
4343	NYSE	ESE	Tue, Jul 8, 2008	47.11	48.65	46.77	48.56
4342	NYSE	ESE	Mon, Jul 7, 2008	47.72	48.35	46.13	46.85
4341	NYSE	ESE	Thu, Jul 3, 2008	46.67	47.26	45.75	47.20
4340	NYSE	ESE	Wed, Jul 2, 2008	47.06	47.33	45.75	46.00
4339	NYSE	ESE	Tue, Jul 1, 2008	46.25	47.67	46.08	47.35
4338	NYSE	ESE	Mon, Jun 30, 2008	46.37	47.95	46.26	46.92
4337	NYSE	ESE	Fri, Jun 27, 2008	46.59	47.13	45.79	46.43
4336	NYSE	ESE	Thu, Jun 26, 2008	48.46	48.46	46.41	46.52
4335	NYSE	ESE	Wed, Jun 25, 2008	47.79	49.73	47.79	49.16
4334	NYSE	ESE	Tue, Jun 24, 2008	48.42	48.73	47.46	47.54
4333	NYSE	ESE	Mon, Jun 23, 2008	48.10	49.14	47.15	48.83
4332	NYSE	ESE	Fri, Jun 20, 2008	49.37	49.64	47.31	47.77
4331	NYSE	ESE	Thu, Jun 19, 2008	48.87	49.77	48.69	49.77
4330	NYSE	ESE	Wed, Jun 18, 2008	49.05	49.63	47.87	48.97
4329	NYSE	ESE	Tue, Jun 17, 2008	50.93	50.98	49.11	49.21
4328	NYSE	ESE	Mon, Jun 16, 2008	51.13	51.55	50.68	51.00
4327	NYSE	ESE	Fri, Jun 13, 2008	51.31	51.74	50.69	51.53
4326	NYSE	ESE	Thu, Jun 12, 2008	50.00	51.24	49.69	50.72
4325	NYSE	ESE	Wed, Jun 11, 2008	49.70	50.33	49.47	49.55
4324	NYSE	ESE	Tue, Jun 10, 2008	49.45	49.95	49.05	49.73
4323	NYSE	ESE	Mon, Jun 9, 2008	49.58	50.43	48.94	50.14
4322	NYSE	ESE	Fri, Jun 6, 2008	50.75	51.12	49.54	49.57
4321	NYSE	ESE	Thu, Jun 5, 2008	50.32	51.30	50.03	51.04
4320	NYSE	ESE	Wed, Jun 4, 2008	49.90	50.96	49.75	50.28
4319	NYSE	ESE	Tue, Jun 3, 2008	50.88	51.04	49.17	50.01
4318	NYSE	ESE	Mon, Jun 2, 2008	51.18	51.48	50.00	50.80
4317	NYSE	ESE	Fri, May 30, 2008	50.83	52.11	50.16	51.51
4316	NYSE	ESE	Thu, May 29, 2008	50.28	51.73	50.28	51.04
4315	NYSE	ESE	Wed, May 28, 2008	50.30	51.34	50.24	50.34
4314	NYSE	ESE	Tue, May 27, 2008	48.93	50.54	48.93	50.19
4313	NYSE	ESE	Fri, May 23, 2008	49.11	49.20	48.00	48.84
4312	NYSE	ESE	Thu, May 22, 2008	49.24	49.60	48.82	49.26
4311	NYSE	ESE	Wed, May 21, 2008	48.85	49.19	48.53	49.00
4310	NYSE	ESE	Tue, May 20, 2008	48.45	48.83	47.94	48.54
4309	NYSE	ESE	Mon, May 19, 2008	48.91	49.90	48.28	49.06
4308	NYSE	ESE	Fri, May 16, 2008	48.69	49.28	47.02	49.02
4307	NYSE	ESE	Thu, May 15, 2008	49.31	49.31	48.06	48.59
4306	NYSE	ESE	Wed, May 14, 2008	50.26	50.26	49.32	49.41
4305	NYSE	ESE	Tue, May 13, 2008	49.15	50.65	49.05	50.39
4304	NYSE	ESE	Mon, May 12, 2008	49.38	49.90	48.50	49.10
4303	NYSE	ESE	Fri, May 9, 2008	47.45	49.57	47.29	49.17
4302	NYSE	ESE	Thu, May 8, 2008	46.56	48.28	46.56	48.16
4301	NYSE	ESE	Wed, May 7, 2008	46.70	48.18	43.10	46.55
4300	NYSE	ESE	Tue, May 6, 2008	46.99	47.68	46.50	47.59
4299	NYSE	ESE	Mon, May 5, 2008	46.72	48.01	46.72	47.22
4298	NYSE	ESE	Fri, May 2, 2008	48.13	48.20	46.50	46.72
4297	NYSE	ESE	Thu, May 1, 2008	46.64	48.35	46.63	47.93
4296	NYSE	ESE	Wed, Apr 30, 2008	47.19	47.65	46.50	46.56
4295	NYSE	ESE	Tue, Apr 29, 2008	46.72	47.19	46.45	46.95
4294	NYSE	ESE	Mon, Apr 28, 2008	46.55	47.19	46.11	46.68
4293	NYSE	ESE	Fri, Apr 25, 2008	46.50	47.11	45.42	46.70
4292	NYSE	ESE	Thu, Apr 24, 2008	45.29	46.15	44.60	45.75
4291	NYSE	ESE	Wed, Apr 23, 2008	45.51	46.10	45.00	45.23
4290	NYSE	ESE	Tue, Apr 22, 2008	44.74	45.60	44.50	45.23
4289	NYSE	ESE	Mon, Apr 21, 2008	44.37	45.07	44.37	45.03
4288	NYSE	ESE	Fri, Apr 18, 2008	44.50	45.18	44.48	44.77
4287	NYSE	ESE	Thu, Apr 17, 2008	43.43	44.49	42.80	44.25
4286	NYSE	ESE	Wed, Apr 16, 2008	41.00	43.72	41.00	43.71
4285	NYSE	ESE	Tue, Apr 15, 2008	39.93	40.84	39.88	40.63
4284	NYSE	ESE	Mon, Apr 14, 2008	39.04	40.07	38.72	39.35
4283	NYSE	ESE	Fri, Apr 11, 2008	40.47	40.47	38.89	38.98
4282	NYSE	ESE	Thu, Apr 10, 2008	40.32	41.23	39.61	41.01
4281	NYSE	ESE	Wed, Apr 9, 2008	41.09	41.65	39.92	40.42
4280	NYSE	ESE	Tue, Apr 8, 2008	40.50	41.44	40.17	41.30
4279	NYSE	ESE	Mon, Apr 7, 2008	41.27	41.85	40.80	40.92
4278	NYSE	ESE	Fri, Apr 4, 2008	40.73	41.74	40.66	41.15
4277	NYSE	ESE	Thu, Apr 3, 2008	40.71	41.15	40.22	40.57
4276	NYSE	ESE	Wed, Apr 2, 2008	40.95	41.65	40.30	41.00
4275	NYSE	ESE	Tue, Apr 1, 2008	40.10	40.80	39.87	40.64
4274	NYSE	ESE	Mon, Mar 31, 2008	39.28	40.01	38.86	39.72
4273	NYSE	ESE	Fri, Mar 28, 2008	40.00	40.20	39.05	39.28
4272	NYSE	ESE	Thu, Mar 27, 2008	41.44	41.56	39.85	39.88
4271	NYSE	ESE	Wed, Mar 26, 2008	40.60	41.35	39.83	41.24
4270	NYSE	ESE	Tue, Mar 25, 2008	41.20	41.25	39.71	40.95
4269	NYSE	ESE	Mon, Mar 24, 2008	40.49	41.52	40.49	41.14
4268	NYSE	ESE	Thu, Mar 20, 2008	41.73	41.75	40.18	40.41
4267	NYSE	ESE	Wed, Mar 19, 2008	43.35	43.48	40.61	40.75
4266	NYSE	ESE	Tue, Mar 18, 2008	41.79	43.56	41.11	43.20
4265	NYSE	ESE	Mon, Mar 17, 2008	39.07	41.54	39.07	40.66
4264	NYSE	ESE	Fri, Mar 14, 2008	42.85	43.00	40.27	40.29
4263	NYSE	ESE	Thu, Mar 13, 2008	41.10	43.01	41.10	43.01
4262	NYSE	ESE	Wed, Mar 12, 2008	38.15	42.09	38.15	41.06
4261	NYSE	ESE	Tue, Mar 11, 2008	36.40	37.29	35.48	37.07
4260	NYSE	ESE	Mon, Mar 10, 2008	35.45	35.58	34.88	35.25
4259	NYSE	ESE	Fri, Mar 7, 2008	34.67	35.66	34.47	35.27
4258	NYSE	ESE	Thu, Mar 6, 2008	34.70	35.93	34.63	35.18
4257	NYSE	ESE	Wed, Mar 5, 2008	33.85	34.88	33.49	34.82
4256	NYSE	ESE	Tue, Mar 4, 2008	33.75	34.34	33.60	33.60
4255	NYSE	ESE	Mon, Mar 3, 2008	33.02	34.18	32.95	34.02
4254	NYSE	ESE	Fri, Feb 29, 2008	33.39	33.62	32.83	33.06
4253	NYSE	ESE	Thu, Feb 28, 2008	33.00	34.14	32.77	33.84
4252	NYSE	ESE	Wed, Feb 27, 2008	33.44	34.64	33.14	33.14
4251	NYSE	ESE	Tue, Feb 26, 2008	33.20	33.99	33.02	33.81
4250	NYSE	ESE	Mon, Feb 25, 2008	33.78	33.78	32.65	33.39
4249	NYSE	ESE	Fri, Feb 22, 2008	33.99	34.11	32.75	33.71
4248	NYSE	ESE	Thu, Feb 21, 2008	34.47	35.65	33.90	34.00
4247	NYSE	ESE	Wed, Feb 20, 2008	33.80	34.60	33.31	34.58
4246	NYSE	ESE	Tue, Feb 19, 2008	34.93	35.16	33.57	33.97
4245	NYSE	ESE	Fri, Feb 15, 2008	34.38	34.64	34.00	34.34
4244	NYSE	ESE	Thu, Feb 14, 2008	35.52	35.52	34.10	34.50
4243	NYSE	ESE	Wed, Feb 13, 2008	35.00	35.44	34.42	35.42
4242	NYSE	ESE	Tue, Feb 12, 2008	34.33	35.02	34.05	34.53
4241	NYSE	ESE	Mon, Feb 11, 2008	34.65	34.88	33.98	34.33
4240	NYSE	ESE	Fri, Feb 8, 2008	34.94	35.94	34.00	34.85
4239	NYSE	ESE	Thu, Feb 7, 2008	37.51	37.65	35.72	36.30
4238	NYSE	ESE	Wed, Feb 6, 2008	38.14	38.48	37.16	37.44
4237	NYSE	ESE	Tue, Feb 5, 2008	38.38	38.59	37.23	37.77
4236	NYSE	ESE	Mon, Feb 4, 2008	39.31	39.53	38.31	39.32
4235	NYSE	ESE	Fri, Feb 1, 2008	37.71	39.95	37.70	39.31
4234	NYSE	ESE	Thu, Jan 31, 2008	36.42	38.08	36.00	37.66
4233	NYSE	ESE	Wed, Jan 30, 2008	37.39	39.06	36.53	37.15
4232	NYSE	ESE	Tue, Jan 29, 2008	38.71	38.73	37.42	37.73
4231	NYSE	ESE	Mon, Jan 28, 2008	38.18	39.52	37.44	38.42
4230	NYSE	ESE	Fri, Jan 25, 2008	38.32	39.27	37.71	38.43
4229	NYSE	ESE	Thu, Jan 24, 2008	38.23	39.19	37.92	38.07
4228	NYSE	ESE	Wed, Jan 23, 2008	34.07	37.60	34.07	37.55
4227	NYSE	ESE	Tue, Jan 22, 2008	34.81	36.61	34.60	35.16
4226	NYSE	ESE	Fri, Jan 18, 2008	34.97	36.45	34.47	36.24
4225	NYSE	ESE	Thu, Jan 17, 2008	38.11	38.65	35.48	35.77
4224	NYSE	ESE	Wed, Jan 16, 2008	37.62	38.74	37.10	37.91
4223	NYSE	ESE	Tue, Jan 15, 2008	37.19	38.40	36.74	37.64
4222	NYSE	ESE	Mon, Jan 14, 2008	37.55	38.00	37.29	37.79
4221	NYSE	ESE	Fri, Jan 11, 2008	37.90	38.02	36.84	37.23
4220	NYSE	ESE	Thu, Jan 10, 2008	35.71	39.11	35.71	38.17
4219	NYSE	ESE	Wed, Jan 9, 2008	35.71	36.78	34.94	36.20
4218	NYSE	ESE	Tue, Jan 8, 2008	38.21	38.50	35.93	35.94
4217	NYSE	ESE	Mon, Jan 7, 2008	37.89	38.43	37.31	37.95
4216	NYSE	ESE	Fri, Jan 4, 2008	38.00	38.33	37.37	37.43
4215	NYSE	ESE	Thu, Jan 3, 2008	38.53	39.70	38.28	38.45
4214	NYSE	ESE	Wed, Jan 2, 2008	39.76	40.00	37.86	38.51
4213	NYSE	ESE	Mon, Dec 31, 2007	40.25	40.25	39.17	39.94
4212	NYSE	ESE	Fri, Dec 28, 2007	40.94	41.58	40.24	40.45
4211	NYSE	ESE	Thu, Dec 27, 2007	41.10	41.38	40.35	40.35
4210	NYSE	ESE	Wed, Dec 26, 2007	40.68	41.70	40.50	41.32
4209	NYSE	ESE	Mon, Dec 24, 2007	40.15	41.43	39.92	40.95
4208	NYSE	ESE	Fri, Dec 21, 2007	40.20	40.49	39.61	39.75
4207	NYSE	ESE	Thu, Dec 20, 2007	40.20	40.37	39.12	39.87
4206	NYSE	ESE	Wed, Dec 19, 2007	39.08	39.84	38.93	39.49
4205	NYSE	ESE	Tue, Dec 18, 2007	38.00	39.33	37.88	39.23
4204	NYSE	ESE	Mon, Dec 17, 2007	38.91	38.91	37.58	37.58
4203	NYSE	ESE	Fri, Dec 14, 2007	39.61	40.04	38.71	39.00
4202	NYSE	ESE	Thu, Dec 13, 2007	38.93	39.94	38.71	39.75
4201	NYSE	ESE	Wed, Dec 12, 2007	39.24	40.02	38.86	39.70
4200	NYSE	ESE	Tue, Dec 11, 2007	40.60	40.87	38.11	38.24
4199	NYSE	ESE	Mon, Dec 10, 2007	39.96	41.00	39.94	40.20
4198	NYSE	ESE	Fri, Dec 7, 2007	40.27	40.47	39.42	40.02
4197	NYSE	ESE	Thu, Dec 6, 2007	39.11	40.35	39.05	40.00
4196	NYSE	ESE	Wed, Dec 5, 2007	37.28	39.19	37.28	39.06
4195	NYSE	ESE	Tue, Dec 4, 2007	35.70	36.77	35.25	36.37
4194	NYSE	ESE	Mon, Dec 3, 2007	37.29	37.29	35.69	35.69
4193	NYSE	ESE	Fri, Nov 30, 2007	37.65	38.10	36.53	36.98
4192	NYSE	ESE	Thu, Nov 29, 2007	36.74	37.28	36.41	37.19
4191	NYSE	ESE	Wed, Nov 28, 2007	35.16	36.99	35.16	36.54
4190	NYSE	ESE	Tue, Nov 27, 2007	34.40	35.33	34.01	34.64
4189	NYSE	ESE	Mon, Nov 26, 2007	34.98	35.28	33.02	33.09
4188	NYSE	ESE	Fri, Nov 23, 2007	33.71	35.05	33.48	34.80
4187	NYSE	ESE	Wed, Nov 21, 2007	33.12	34.35	32.93	33.24
4186	NYSE	ESE	Tue, Nov 20, 2007	33.05	34.10	32.64	33.30
4185	NYSE	ESE	Mon, Nov 19, 2007	34.25	34.38	32.84	32.99
4184	NYSE	ESE	Fri, Nov 16, 2007	34.64	35.24	34.01	34.46
4183	NYSE	ESE	Thu, Nov 15, 2007	35.50	36.59	34.12	34.65
4182	NYSE	ESE	Wed, Nov 14, 2007	36.49	37.17	35.14	35.71
4181	NYSE	ESE	Tue, Nov 13, 2007	36.86	36.86	33.89	35.38
4180	NYSE	ESE	Mon, Nov 12, 2007	37.25	38.36	35.46	36.13
4179	NYSE	ESE	Fri, Nov 9, 2007	38.80	39.03	36.25	37.16
4178	NYSE	ESE	Thu, Nov 8, 2007	39.64	40.69	38.40	39.58
4177	NYSE	ESE	Wed, Nov 7, 2007	39.91	40.48	39.32	39.37
4176	NYSE	ESE	Tue, Nov 6, 2007	38.39	40.62	38.28	40.56
4175	NYSE	ESE	Mon, Nov 5, 2007	38.00	38.76	37.45	38.18
4174	NYSE	ESE	Fri, Nov 2, 2007	38.75	39.43	37.50	38.76
4173	NYSE	ESE	Thu, Nov 1, 2007	40.81	41.31	38.05	38.50
4172	NYSE	ESE	Wed, Oct 31, 2007	40.64	41.86	39.36	41.39
4171	NYSE	ESE	Tue, Oct 30, 2007	39.81	41.13	39.54	40.64
4170	NYSE	ESE	Mon, Oct 29, 2007	38.97	39.84	38.15	39.83
4169	NYSE	ESE	Fri, Oct 26, 2007	39.24	39.24	38.05	38.84
4168	NYSE	ESE	Thu, Oct 25, 2007	39.13	39.70	37.97	38.64
4167	NYSE	ESE	Wed, Oct 24, 2007	38.90	39.37	37.54	39.00
4166	NYSE	ESE	Tue, Oct 23, 2007	38.72	39.38	38.09	39.22
4165	NYSE	ESE	Mon, Oct 22, 2007	37.22	38.82	36.78	38.32
4164	NYSE	ESE	Fri, Oct 19, 2007	39.46	39.46	37.57	37.75
4163	NYSE	ESE	Thu, Oct 18, 2007	38.33	39.66	38.10	39.53
4162	NYSE	ESE	Wed, Oct 17, 2007	39.09	39.35	37.73	38.64
4161	NYSE	ESE	Tue, Oct 16, 2007	39.00	39.35	38.59	38.74
4160	NYSE	ESE	Mon, Oct 15, 2007	39.90	39.90	38.65	39.00
4159	NYSE	ESE	Fri, Oct 12, 2007	39.47	40.35	39.12	40.04
4158	NYSE	ESE	Thu, Oct 11, 2007	39.61	41.32	38.87	39.64
4157	NYSE	ESE	Wed, Oct 10, 2007	40.17	40.41	38.65	39.49
4156	NYSE	ESE	Tue, Oct 9, 2007	39.00	40.46	38.82	40.17
4155	NYSE	ESE	Mon, Oct 8, 2007	38.14	39.00	37.83	39.00
4154	NYSE	ESE	Fri, Oct 5, 2007	37.02	38.50	36.74	38.15
4153	NYSE	ESE	Thu, Oct 4, 2007	36.25	37.13	35.70	36.70
4152	NYSE	ESE	Wed, Oct 3, 2007	35.43	36.75	34.72	36.00
4151	NYSE	ESE	Tue, Oct 2, 2007	35.00	35.79	34.10	35.71
4150	NYSE	ESE	Mon, Oct 1, 2007	32.98	35.19	32.86	35.19
4149	NYSE	ESE	Fri, Sep 28, 2007	33.34	34.12	33.14	33.24
4148	NYSE	ESE	Thu, Sep 27, 2007	33.06	33.52	32.60	33.24
4147	NYSE	ESE	Wed, Sep 26, 2007	32.00	33.58	31.82	32.98
4146	NYSE	ESE	Tue, Sep 25, 2007	31.11	31.97	30.75	31.85
4145	NYSE	ESE	Mon, Sep 24, 2007	31.44	31.64	31.03	31.42
4144	NYSE	ESE	Fri, Sep 21, 2007	30.73	31.30	30.70	31.29
4143	NYSE	ESE	Thu, Sep 20, 2007	31.80	31.92	30.48	30.65
4142	NYSE	ESE	Wed, Sep 19, 2007	31.72	33.25	31.55	31.77
4141	NYSE	ESE	Tue, Sep 18, 2007	31.03	31.90	30.75	31.72
4140	NYSE	ESE	Mon, Sep 17, 2007	31.29	31.30	30.77	30.88
4139	NYSE	ESE	Fri, Sep 14, 2007	31.00	31.60	30.96	31.50
4138	NYSE	ESE	Thu, Sep 13, 2007	30.98	31.96	30.78	31.30
4137	NYSE	ESE	Wed, Sep 12, 2007	30.66	31.19	30.41	30.82
4136	NYSE	ESE	Tue, Sep 11, 2007	30.73	31.25	30.36	30.71
4135	NYSE	ESE	Mon, Sep 10, 2007	31.86	31.86	30.42	30.69
4134	NYSE	ESE	Fri, Sep 7, 2007	32.16	32.23	30.90	31.76
4133	NYSE	ESE	Thu, Sep 6, 2007	33.00	33.31	32.28	32.98
4132	NYSE	ESE	Wed, Sep 5, 2007	33.82	33.82	32.39	32.84
4131	NYSE	ESE	Tue, Sep 4, 2007	32.84	34.56	32.55	34.10
4130	NYSE	ESE	Fri, Aug 31, 2007	32.93	33.55	32.44	32.87
4129	NYSE	ESE	Thu, Aug 30, 2007	32.27	32.89	31.93	32.38
4128	NYSE	ESE	Wed, Aug 29, 2007	30.92	33.00	30.71	32.67
4127	NYSE	ESE	Tue, Aug 28, 2007	31.01	31.59	30.71	30.81
4126	NYSE	ESE	Mon, Aug 27, 2007	31.90	32.25	31.29	31.42
4125	NYSE	ESE	Fri, Aug 24, 2007	32.25	32.83	31.64	31.94
4124	NYSE	ESE	Thu, Aug 23, 2007	32.50	32.55	31.64	31.94
4123	NYSE	ESE	Wed, Aug 22, 2007	33.00	33.44	32.23	32.81
4122	NYSE	ESE	Tue, Aug 21, 2007	32.39	32.99	32.25	32.75
4121	NYSE	ESE	Mon, Aug 20, 2007	32.75	32.84	32.27	32.64
4120	NYSE	ESE	Fri, Aug 17, 2007	34.35	34.35	31.45	32.76
4119	NYSE	ESE	Thu, Aug 16, 2007	32.39	32.78	29.63	31.46
4118	NYSE	ESE	Wed, Aug 15, 2007	33.02	34.00	32.22	32.39
4117	NYSE	ESE	Tue, Aug 14, 2007	34.40	34.58	32.93	33.09
4116	NYSE	ESE	Mon, Aug 13, 2007	36.74	37.25	33.45	34.54
4115	NYSE	ESE	Fri, Aug 10, 2007	42.82	42.89	35.00	35.81
4114	NYSE	ESE	Thu, Aug 9, 2007	41.04	42.96	40.22	41.93
4113	NYSE	ESE	Wed, Aug 8, 2007	38.60	43.50	38.50	41.04
4112	NYSE	ESE	Tue, Aug 7, 2007	37.22	38.25	36.88	37.96
4111	NYSE	ESE	Mon, Aug 6, 2007	36.00	37.64	35.64	37.30
4110	NYSE	ESE	Fri, Aug 3, 2007	37.20	37.41	35.98	36.07
4109	NYSE	ESE	Thu, Aug 2, 2007	36.52	37.34	36.43	37.20
4108	NYSE	ESE	Wed, Aug 1, 2007	36.27	36.84	35.50	36.35
4107	NYSE	ESE	Tue, Jul 31, 2007	37.72	37.72	36.22	36.27
4106	NYSE	ESE	Mon, Jul 30, 2007	35.97	37.91	35.79	37.41
4105	NYSE	ESE	Fri, Jul 27, 2007	36.69	37.06	35.86	36.20
4104	NYSE	ESE	Thu, Jul 26, 2007	36.85	37.50	35.95	36.89
4103	NYSE	ESE	Wed, Jul 25, 2007	37.81	38.14	37.25	37.66
4102	NYSE	ESE	Tue, Jul 24, 2007	38.09	38.32	37.32	37.47
4101	NYSE	ESE	Mon, Jul 23, 2007	38.09	38.58	37.92	38.39
4100	NYSE	ESE	Fri, Jul 20, 2007	39.42	39.60	37.69	37.88
4099	NYSE	ESE	Thu, Jul 19, 2007	39.10	39.79	38.95	39.51
4098	NYSE	ESE	Wed, Jul 18, 2007	38.71	38.85	38.28	38.71
4097	NYSE	ESE	Tue, Jul 17, 2007	39.20	39.81	38.68	38.71
4096	NYSE	ESE	Mon, Jul 16, 2007	39.50	39.74	38.97	39.04
4095	NYSE	ESE	Fri, Jul 13, 2007	39.11	40.06	39.02	39.73
4094	NYSE	ESE	Thu, Jul 12, 2007	38.66	39.48	38.66	39.45
4093	NYSE	ESE	Wed, Jul 11, 2007	38.33	38.44	37.21	38.34
4092	NYSE	ESE	Tue, Jul 10, 2007	39.00	39.12	38.17	38.27
4091	NYSE	ESE	Mon, Jul 9, 2007	38.50	39.36	38.24	39.21
4090	NYSE	ESE	Fri, Jul 6, 2007	37.87	38.68	37.46	38.28
4089	NYSE	ESE	Thu, Jul 5, 2007	37.18	37.86	37.04	37.81
4088	NYSE	ESE	Tue, Jul 3, 2007	36.75	37.38	36.73	37.16
4087	NYSE	ESE	Mon, Jul 2, 2007	36.50	36.98	36.11	36.49
4086	NYSE	ESE	Fri, Jun 29, 2007	38.10	38.10	36.15	36.26
4085	NYSE	ESE	Thu, Jun 28, 2007	35.72	36.88	35.72	36.44
4084	NYSE	ESE	Wed, Jun 27, 2007	35.06	35.96	34.80	35.85
4083	NYSE	ESE	Tue, Jun 26, 2007	35.35	35.45	34.93	35.44
4082	NYSE	ESE	Mon, Jun 25, 2007	36.84	36.91	34.73	34.90
4081	NYSE	ESE	Fri, Jun 22, 2007	36.74	37.65	35.85	37.01
4080	NYSE	ESE	Thu, Jun 21, 2007	35.89	38.10	35.00	36.24
4079	NYSE	ESE	Wed, Jun 20, 2007	47.14	47.49	46.00	46.07
4078	NYSE	ESE	Tue, Jun 19, 2007	46.62	47.38	46.42	47.11
4077	NYSE	ESE	Mon, Jun 18, 2007	46.95	47.45	46.75	46.87
4076	NYSE	ESE	Fri, Jun 15, 2007	48.50	48.68	46.78	46.92
4075	NYSE	ESE	Thu, Jun 14, 2007	47.25	47.45	46.40	46.66
4074	NYSE	ESE	Wed, Jun 13, 2007	46.39	47.50	45.64	47.31
4073	NYSE	ESE	Tue, Jun 12, 2007	46.90	47.44	46.30	46.34
4072	NYSE	ESE	Mon, Jun 11, 2007	47.45	47.72	46.81	47.30
4071	NYSE	ESE	Fri, Jun 8, 2007	47.40	47.76	46.80	47.67
4070	NYSE	ESE	Thu, Jun 7, 2007	48.66	48.66	47.22	47.35
4069	NYSE	ESE	Wed, Jun 6, 2007	49.52	49.75	48.76	49.30
4068	NYSE	ESE	Tue, Jun 5, 2007	50.62	50.62	49.76	49.90
4067	NYSE	ESE	Mon, Jun 4, 2007	51.20	51.31	50.41	50.62
4066	NYSE	ESE	Fri, Jun 1, 2007	50.90	51.41	50.74	51.40
4065	NYSE	ESE	Thu, May 31, 2007	50.90	51.24	50.31	50.67
4064	NYSE	ESE	Wed, May 30, 2007	50.25	51.00	49.67	50.90
4063	NYSE	ESE	Tue, May 29, 2007	50.88	51.15	50.15	50.50
4062	NYSE	ESE	Fri, May 25, 2007	50.66	50.81	50.30	50.73
4061	NYSE	ESE	Thu, May 24, 2007	51.28	51.31	50.19	50.51
4060	NYSE	ESE	Wed, May 23, 2007	51.73	52.41	51.46	51.50
4059	NYSE	ESE	Tue, May 22, 2007	51.45	51.95	51.11	51.74
4058	NYSE	ESE	Mon, May 21, 2007	49.86	51.40	49.86	51.24
4057	NYSE	ESE	Fri, May 18, 2007	48.81	49.99	48.70	49.86
4056	NYSE	ESE	Thu, May 17, 2007	49.05	49.25	48.60	48.80
4055	NYSE	ESE	Wed, May 16, 2007	48.44	49.15	47.95	49.10
4054	NYSE	ESE	Tue, May 15, 2007	49.23	49.73	48.35	48.37
4053	NYSE	ESE	Mon, May 14, 2007	49.35	49.58	48.77	49.18
4052	NYSE	ESE	Fri, May 11, 2007	49.39	49.67	49.09	49.47
4051	NYSE	ESE	Thu, May 10, 2007	49.76	49.97	49.09	49.14
4050	NYSE	ESE	Wed, May 9, 2007	48.95	50.86	47.67	50.30
4049	NYSE	ESE	Tue, May 8, 2007	46.49	46.49	45.41	45.75
4048	NYSE	ESE	Mon, May 7, 2007	47.16	47.66	46.46	46.50
4047	NYSE	ESE	Fri, May 4, 2007	46.45	47.01	46.27	47.01
4046	NYSE	ESE	Thu, May 3, 2007	45.96	46.90	45.94	46.45
4045	NYSE	ESE	Wed, May 2, 2007	45.15	46.09	45.08	46.00
4044	NYSE	ESE	Tue, May 1, 2007	45.56	45.56	44.47	45.20
4043	NYSE	ESE	Mon, Apr 30, 2007	46.30	46.52	45.35	45.56
4042	NYSE	ESE	Fri, Apr 27, 2007	46.10	46.30	45.90	46.30
4041	NYSE	ESE	Thu, Apr 26, 2007	46.15	46.40	46.15	46.30
4040	NYSE	ESE	Wed, Apr 25, 2007	47.44	47.60	46.16	46.34
4039	NYSE	ESE	Tue, Apr 24, 2007	47.03	47.33	46.81	47.19
4038	NYSE	ESE	Mon, Apr 23, 2007	46.45	46.96	46.30	46.86
4037	NYSE	ESE	Fri, Apr 20, 2007	46.51	46.85	46.02	46.70
4036	NYSE	ESE	Thu, Apr 19, 2007	45.58	46.20	45.06	45.77
4035	NYSE	ESE	Wed, Apr 18, 2007	46.69	46.70	46.20	46.37
4034	NYSE	ESE	Tue, Apr 17, 2007	46.50	47.13	46.40	46.98
4033	NYSE	ESE	Mon, Apr 16, 2007	45.93	46.51	45.80	46.48
4032	NYSE	ESE	Fri, Apr 13, 2007	45.20	45.86	45.03	45.68
4031	NYSE	ESE	Thu, Apr 12, 2007	44.90	45.62	44.85	45.40
4030	NYSE	ESE	Wed, Apr 11, 2007	45.84	45.96	44.96	45.32
4029	NYSE	ESE	Tue, Apr 10, 2007	45.55	45.87	44.95	45.73
4028	NYSE	ESE	Mon, Apr 9, 2007	45.50	46.50	45.24	45.66
4027	NYSE	ESE	Thu, Apr 5, 2007	46.43	46.46	44.75	45.44
4026	NYSE	ESE	Wed, Apr 4, 2007	44.60	44.64	43.55	44.56
4025	NYSE	ESE	Tue, Apr 3, 2007	45.10	45.31	44.39	45.07
4024	NYSE	ESE	Mon, Apr 2, 2007	44.73	45.21	44.55	44.95
4023	NYSE	ESE	Fri, Mar 30, 2007	45.20	45.54	44.62	44.82
4022	NYSE	ESE	Thu, Mar 29, 2007	45.70	45.76	44.76	45.26
4021	NYSE	ESE	Wed, Mar 28, 2007	45.89	46.01	45.14	45.57
4020	NYSE	ESE	Tue, Mar 27, 2007	46.67	46.93	45.81	46.14
4019	NYSE	ESE	Mon, Mar 26, 2007	47.31	47.61	46.64	46.92
4018	NYSE	ESE	Fri, Mar 23, 2007	47.80	48.34	47.32	47.53
4017	NYSE	ESE	Thu, Mar 22, 2007	47.13	47.83	46.70	47.74
4016	NYSE	ESE	Wed, Mar 21, 2007	45.51	47.11	45.02	47.07
4015	NYSE	ESE	Tue, Mar 20, 2007	45.26	45.66	45.01	45.46
4014	NYSE	ESE	Mon, Mar 19, 2007	45.45	45.96	45.28	45.36
4013	NYSE	ESE	Fri, Mar 16, 2007	45.18	45.57	44.51	45.20
4012	NYSE	ESE	Thu, Mar 15, 2007	44.99	45.27	44.74	45.17
4011	NYSE	ESE	Wed, Mar 14, 2007	43.50	45.61	42.17	44.95
4010	NYSE	ESE	Tue, Mar 13, 2007	42.08	42.25	40.67	40.82
4009	NYSE	ESE	Mon, Mar 12, 2007	42.44	42.47	42.11	42.33
4008	NYSE	ESE	Fri, Mar 9, 2007	42.70	42.99	41.97	42.54
4007	NYSE	ESE	Thu, Mar 8, 2007	42.52	42.66	41.96	42.30
4006	NYSE	ESE	Wed, Mar 7, 2007	42.80	42.89	42.14	42.26
4005	NYSE	ESE	Tue, Mar 6, 2007	42.97	43.49	42.44	42.91
4004	NYSE	ESE	Mon, Mar 5, 2007	43.25	44.03	42.53	42.53
4003	NYSE	ESE	Fri, Mar 2, 2007	43.38	44.09	43.20	43.70
4002	NYSE	ESE	Thu, Mar 1, 2007	42.54	43.90	42.25	43.58
4001	NYSE	ESE	Wed, Feb 28, 2007	43.75	44.16	43.24	43.54
4000	NYSE	ESE	Tue, Feb 27, 2007	45.00	45.11	43.90	43.90
3999	NYSE	ESE	Mon, Feb 26, 2007	46.10	46.31	45.18	45.45
3998	NYSE	ESE	Fri, Feb 23, 2007	44.28	45.78	44.18	45.68
3997	NYSE	ESE	Thu, Feb 22, 2007	44.00	44.34	43.85	44.29
3996	NYSE	ESE	Wed, Feb 21, 2007	43.19	44.30	42.82	44.09
3995	NYSE	ESE	Tue, Feb 20, 2007	43.21	43.56	42.36	43.39
3994	NYSE	ESE	Fri, Feb 16, 2007	43.76	43.76	42.80	43.40
3993	NYSE	ESE	Thu, Feb 15, 2007	43.33	44.00	43.21	43.76
3992	NYSE	ESE	Wed, Feb 14, 2007	43.17	43.62	42.83	43.41
3991	NYSE	ESE	Tue, Feb 13, 2007	43.57	43.57	42.60	43.17
3990	NYSE	ESE	Mon, Feb 12, 2007	43.53	43.95	43.20	43.46
3989	NYSE	ESE	Fri, Feb 9, 2007	44.00	44.26	43.00	43.53
3988	NYSE	ESE	Thu, Feb 8, 2007	44.47	44.70	43.72	43.96
3987	NYSE	ESE	Wed, Feb 7, 2007	45.00	45.11	44.34	44.62
3986	NYSE	ESE	Tue, Feb 6, 2007	46.20	46.90	44.85	45.01
3985	NYSE	ESE	Mon, Feb 5, 2007	48.36	48.64	47.80	48.58
3984	NYSE	ESE	Fri, Feb 2, 2007	48.73	48.73	48.01	48.36
3983	NYSE	ESE	Thu, Feb 1, 2007	47.95	48.78	47.85	48.70
3982	NYSE	ESE	Wed, Jan 31, 2007	47.62	48.14	47.00	47.77
3981	NYSE	ESE	Tue, Jan 30, 2007	47.35	47.64	47.11	47.62
3980	NYSE	ESE	Mon, Jan 29, 2007	47.03	47.50	46.95	47.18
3979	NYSE	ESE	Fri, Jan 26, 2007	46.96	47.29	46.80	47.06
3978	NYSE	ESE	Thu, Jan 25, 2007	47.58	47.80	46.60	46.92
3977	NYSE	ESE	Wed, Jan 24, 2007	48.26	48.29	47.24	47.58
3976	NYSE	ESE	Tue, Jan 23, 2007	47.78	48.28	47.68	48.26
3975	NYSE	ESE	Mon, Jan 22, 2007	49.07	49.07	47.65	47.77
3974	NYSE	ESE	Fri, Jan 19, 2007	48.06	49.20	47.72	49.20
3973	NYSE	ESE	Thu, Jan 18, 2007	47.82	48.16	47.65	48.05
3972	NYSE	ESE	Wed, Jan 17, 2007	47.40	48.11	47.36	47.92
3971	NYSE	ESE	Tue, Jan 16, 2007	46.87	47.88	46.87	47.40
3970	NYSE	ESE	Fri, Jan 12, 2007	46.12	46.78	45.86	46.77
3969	NYSE	ESE	Thu, Jan 11, 2007	44.75	46.45	44.59	46.23
3968	NYSE	ESE	Wed, Jan 10, 2007	45.07	45.10	44.53	44.75
3967	NYSE	ESE	Tue, Jan 9, 2007	45.01	45.53	44.87	45.37
3966	NYSE	ESE	Mon, Jan 8, 2007	44.95	45.16	44.51	44.97
3965	NYSE	ESE	Fri, Jan 5, 2007	45.05	45.40	44.66	44.85
3964	NYSE	ESE	Thu, Jan 4, 2007	44.30	45.37	43.73	45.30
3963	NYSE	ESE	Wed, Jan 3, 2007	45.75	46.04	44.08	44.30
3962	NYSE	ESE	Fri, Dec 29, 2006	45.56	45.77	44.42	45.44
3961	NYSE	ESE	Thu, Dec 28, 2006	45.71	46.33	45.29	45.55
3960	NYSE	ESE	Wed, Dec 27, 2006	44.52	45.78	44.52	45.71
3959	NYSE	ESE	Tue, Dec 26, 2006	44.00	44.76	43.82	44.50
3958	NYSE	ESE	Fri, Dec 22, 2006	44.27	44.45	43.92	44.19
3957	NYSE	ESE	Thu, Dec 21, 2006	44.16	45.00	44.16	44.40
3956	NYSE	ESE	Wed, Dec 20, 2006	44.65	44.85	44.21	44.40
3955	NYSE	ESE	Tue, Dec 19, 2006	44.12	44.83	43.94	44.65
3954	NYSE	ESE	Mon, Dec 18, 2006	45.58	45.62	44.37	44.44
3953	NYSE	ESE	Fri, Dec 15, 2006	46.09	46.47	45.24	45.52
3952	NYSE	ESE	Thu, Dec 14, 2006	45.53	46.25	45.45	46.08
3951	NYSE	ESE	Wed, Dec 13, 2006	45.00	45.64	44.98	45.61
3950	NYSE	ESE	Tue, Dec 12, 2006	44.83	45.27	44.36	44.85
3949	NYSE	ESE	Mon, Dec 11, 2006	45.02	45.26	44.56	44.74
3948	NYSE	ESE	Fri, Dec 8, 2006	45.63	45.87	45.00	45.12
3947	NYSE	ESE	Thu, Dec 7, 2006	46.30	46.44	45.21	45.62
3946	NYSE	ESE	Wed, Dec 6, 2006	45.86	46.20	45.69	46.20
3945	NYSE	ESE	Tue, Dec 5, 2006	45.72	46.28	45.40	45.88
3944	NYSE	ESE	Mon, Dec 4, 2006	44.62	45.69	44.62	45.63
3943	NYSE	ESE	Fri, Dec 1, 2006	44.08	44.74	43.59	44.63
3942	NYSE	ESE	Thu, Nov 30, 2006	44.57	44.90	43.80	44.30
3941	NYSE	ESE	Wed, Nov 29, 2006	44.81	45.20	44.38	44.72
3940	NYSE	ESE	Tue, Nov 28, 2006	45.42	45.76	44.48	44.66
3939	NYSE	ESE	Mon, Nov 27, 2006	46.10	46.32	45.25	45.45
3938	NYSE	ESE	Fri, Nov 24, 2006	45.94	46.96	45.80	46.82
3937	NYSE	ESE	Wed, Nov 22, 2006	46.26	46.62	46.00	46.13
3936	NYSE	ESE	Tue, Nov 21, 2006	46.49	46.68	46.12	46.25
3935	NYSE	ESE	Mon, Nov 20, 2006	46.48	46.63	46.10	46.50
3934	NYSE	ESE	Fri, Nov 17, 2006	47.59	47.59	46.28	46.49
3933	NYSE	ESE	Thu, Nov 16, 2006	47.89	47.89	46.41	47.55
3932	NYSE	ESE	Wed, Nov 15, 2006	42.48	49.28	41.98	47.89
3931	NYSE	ESE	Tue, Nov 14, 2006	43.85	43.85	43.09	43.10
3930	NYSE	ESE	Mon, Nov 13, 2006	43.85	44.04	43.46	43.50
3929	NYSE	ESE	Fri, Nov 10, 2006	43.70	43.95	43.52	43.77
3928	NYSE	ESE	Thu, Nov 9, 2006	43.85	44.20	43.38	43.71
3927	NYSE	ESE	Wed, Nov 8, 2006	43.43	44.00	43.21	43.87
3926	NYSE	ESE	Tue, Nov 7, 2006	43.64	44.49	43.60	43.63
3925	NYSE	ESE	Mon, Nov 6, 2006	42.42	43.83	42.25	43.56
3924	NYSE	ESE	Fri, Nov 3, 2006	42.87	43.28	41.88	42.12
3923	NYSE	ESE	Thu, Nov 2, 2006	42.63	43.03	42.40	42.66
3922	NYSE	ESE	Wed, Nov 1, 2006	43.67	44.06	42.73	42.78
3921	NYSE	ESE	Tue, Oct 31, 2006	44.35	44.70	43.30	43.42
3920	NYSE	ESE	Mon, Oct 30, 2006	44.27	44.68	43.82	44.26
3919	NYSE	ESE	Fri, Oct 27, 2006	45.53	45.53	44.31	44.52
3918	NYSE	ESE	Thu, Oct 26, 2006	44.70	45.92	44.49	45.75
3917	NYSE	ESE	Wed, Oct 25, 2006	45.40	46.12	44.48	44.48
3916	NYSE	ESE	Tue, Oct 24, 2006	45.29	45.85	45.02	45.24
3915	NYSE	ESE	Mon, Oct 23, 2006	44.40	45.77	44.25	45.59
3914	NYSE	ESE	Fri, Oct 20, 2006	45.64	45.75	44.61	44.64
3913	NYSE	ESE	Thu, Oct 19, 2006	44.19	45.52	44.07	45.41
3912	NYSE	ESE	Wed, Oct 18, 2006	45.60	45.95	44.53	44.80
3911	NYSE	ESE	Tue, Oct 17, 2006	46.32	46.43	45.21	45.38
3910	NYSE	ESE	Mon, Oct 16, 2006	46.95	47.91	46.53	46.57
3909	NYSE	ESE	Fri, Oct 13, 2006	45.58	46.50	45.21	46.11
3908	NYSE	ESE	Thu, Oct 12, 2006	45.35	45.97	45.10	45.58
3907	NYSE	ESE	Wed, Oct 11, 2006	45.78	45.87	44.77	45.16
3906	NYSE	ESE	Tue, Oct 10, 2006	45.82	46.07	45.32	45.77
3905	NYSE	ESE	Mon, Oct 9, 2006	45.62	46.00	44.76	45.69
3904	NYSE	ESE	Fri, Oct 6, 2006	45.56	46.40	45.06	45.91
3903	NYSE	ESE	Thu, Oct 5, 2006	45.62	45.87	45.41	45.81
3902	NYSE	ESE	Wed, Oct 4, 2006	45.04	45.76	44.91	45.69
3901	NYSE	ESE	Tue, Oct 3, 2006	44.87	45.21	44.50	45.04
3900	NYSE	ESE	Mon, Oct 2, 2006	45.35	45.54	44.66	44.80
3899	NYSE	ESE	Fri, Sep 29, 2006	47.00	47.13	46.03	46.04
3898	NYSE	ESE	Thu, Sep 28, 2006	46.95	47.66	46.62	47.13
3897	NYSE	ESE	Wed, Sep 27, 2006	47.05	47.60	46.65	47.01
3896	NYSE	ESE	Tue, Sep 26, 2006	46.00	47.45	45.69	47.38
3895	NYSE	ESE	Mon, Sep 25, 2006	46.86	47.06	45.30	45.99
3894	NYSE	ESE	Fri, Sep 22, 2006	48.85	48.86	47.36	47.53
3893	NYSE	ESE	Thu, Sep 21, 2006	50.45	50.53	48.63	49.05
3892	NYSE	ESE	Wed, Sep 20, 2006	49.75	50.86	49.71	50.40
3891	NYSE	ESE	Tue, Sep 19, 2006	49.96	50.16	48.12	49.41
3890	NYSE	ESE	Mon, Sep 18, 2006	50.38	51.03	49.85	49.92
3889	NYSE	ESE	Fri, Sep 15, 2006	51.41	52.36	50.67	50.75
3888	NYSE	ESE	Thu, Sep 14, 2006	50.36	51.44	50.07	51.03
3887	NYSE	ESE	Wed, Sep 13, 2006	49.60	50.78	49.51	50.75
3886	NYSE	ESE	Tue, Sep 12, 2006	48.59	50.31	48.59	49.70
3885	NYSE	ESE	Mon, Sep 11, 2006	49.94	50.05	48.11	48.59
3884	NYSE	ESE	Fri, Sep 8, 2006	49.51	50.70	49.50	50.01
3883	NYSE	ESE	Thu, Sep 7, 2006	50.27	50.28	48.75	49.51
3882	NYSE	ESE	Wed, Sep 6, 2006	51.53	51.54	50.47	50.68
3881	NYSE	ESE	Tue, Sep 5, 2006	51.70	52.22	51.35	51.78
3880	NYSE	ESE	Fri, Sep 1, 2006	51.24	51.99	51.21	51.45
3879	NYSE	ESE	Thu, Aug 31, 2006	51.51	51.88	51.04	51.04
3878	NYSE	ESE	Wed, Aug 30, 2006	51.78	52.22	51.30	51.43
3877	NYSE	ESE	Tue, Aug 29, 2006	51.79	52.65	51.34	51.77
3876	NYSE	ESE	Mon, Aug 28, 2006	51.83	52.13	51.50	51.71
3875	NYSE	ESE	Fri, Aug 25, 2006	51.37	52.10	50.88	51.83
3874	NYSE	ESE	Thu, Aug 24, 2006	52.50	52.51	50.80	51.37
3873	NYSE	ESE	Wed, Aug 23, 2006	49.95	53.00	49.95	52.50
3872	NYSE	ESE	Tue, Aug 22, 2006	56.81	57.86	56.54	57.64
3871	NYSE	ESE	Mon, Aug 21, 2006	57.15	57.15	56.34	56.80
3870	NYSE	ESE	Fri, Aug 18, 2006	57.90	57.90	56.85	57.18
3869	NYSE	ESE	Thu, Aug 17, 2006	57.85	58.42	57.52	57.75
3868	NYSE	ESE	Wed, Aug 16, 2006	57.25	58.20	56.50	57.85
3867	NYSE	ESE	Tue, Aug 15, 2006	56.82	57.18	55.81	57.18
3866	NYSE	ESE	Mon, Aug 14, 2006	54.60	57.11	54.55	56.22
3865	NYSE	ESE	Fri, Aug 11, 2006	54.40	54.80	53.73	54.23
3864	NYSE	ESE	Thu, Aug 10, 2006	53.95	55.34	53.58	55.14
3863	NYSE	ESE	Wed, Aug 9, 2006	52.50	55.50	52.50	54.50
3862	NYSE	ESE	Tue, Aug 8, 2006	53.40	53.85	51.84	52.11
3861	NYSE	ESE	Mon, Aug 7, 2006	52.50	52.64	51.70	52.64
3860	NYSE	ESE	Fri, Aug 4, 2006	54.00	54.58	52.08	52.75
3859	NYSE	ESE	Thu, Aug 3, 2006	51.85	54.00	51.23	53.65
3858	NYSE	ESE	Wed, Aug 2, 2006	51.98	53.20	51.69	52.25
3857	NYSE	ESE	Tue, Aug 1, 2006	52.52	52.52	51.44	51.93
3856	NYSE	ESE	Mon, Jul 31, 2006	53.00	53.25	52.41	52.69
3855	NYSE	ESE	Fri, Jul 28, 2006	52.50	53.87	52.10	53.74
3854	NYSE	ESE	Thu, Jul 27, 2006	53.56	54.30	52.28	52.28
3853	NYSE	ESE	Wed, Jul 26, 2006	54.50	54.50	53.29	53.43
3852	NYSE	ESE	Tue, Jul 25, 2006	52.20	54.93	52.10	54.71
3851	NYSE	ESE	Mon, Jul 24, 2006	51.04	52.36	50.75	52.36
3850	NYSE	ESE	Fri, Jul 21, 2006	52.27	52.27	49.81	50.54
3849	NYSE	ESE	Thu, Jul 20, 2006	52.31	52.75	51.10	52.27
3848	NYSE	ESE	Wed, Jul 19, 2006	49.60	52.67	49.60	52.37
3847	NYSE	ESE	Tue, Jul 18, 2006	48.14	49.73	48.14	49.73
3846	NYSE	ESE	Mon, Jul 17, 2006	47.96	48.45	47.81	48.10
3845	NYSE	ESE	Fri, Jul 14, 2006	48.23	48.46	47.90	48.21
3844	NYSE	ESE	Thu, Jul 13, 2006	49.50	49.50	48.08	48.23
3843	NYSE	ESE	Wed, Jul 12, 2006	51.49	51.51	49.50	49.51
3842	NYSE	ESE	Tue, Jul 11, 2006	51.55	51.88	50.18	51.70
3841	NYSE	ESE	Mon, Jul 10, 2006	50.70	51.91	50.50	51.55
3840	NYSE	ESE	Fri, Jul 7, 2006	52.18	52.18	50.48	50.69
3839	NYSE	ESE	Thu, Jul 6, 2006	52.64	53.15	51.80	52.42
3838	NYSE	ESE	Wed, Jul 5, 2006	53.70	53.70	52.20	52.68
3837	NYSE	ESE	Mon, Jul 3, 2006	53.40	54.26	53.38	54.00
3836	NYSE	ESE	Fri, Jun 30, 2006	52.97	54.01	52.48	53.45
3835	NYSE	ESE	Thu, Jun 29, 2006	50.48	52.80	50.48	52.76
3834	NYSE	ESE	Wed, Jun 28, 2006	50.74	50.74	49.54	50.38
3833	NYSE	ESE	Tue, Jun 27, 2006	50.95	51.78	50.10	50.49
3832	NYSE	ESE	Mon, Jun 26, 2006	49.33	51.10	49.27	50.97
3831	NYSE	ESE	Fri, Jun 23, 2006	49.50	49.97	48.79	49.23
3830	NYSE	ESE	Thu, Jun 22, 2006	50.00	50.47	48.92	49.66
3829	NYSE	ESE	Wed, Jun 21, 2006	48.14	50.22	48.14	50.02
3828	NYSE	ESE	Tue, Jun 20, 2006	48.15	48.95	47.66	48.13
3827	NYSE	ESE	Mon, Jun 19, 2006	49.62	49.62	48.00	48.30
3826	NYSE	ESE	Fri, Jun 16, 2006	49.60	50.00	48.79	49.61
3825	NYSE	ESE	Thu, Jun 15, 2006	49.33	50.34	49.25	49.79
3824	NYSE	ESE	Wed, Jun 14, 2006	49.01	49.22	47.80	49.00
3823	NYSE	ESE	Tue, Jun 13, 2006	49.63	50.51	49.00	49.00
3822	NYSE	ESE	Mon, Jun 12, 2006	51.00	51.00	49.61	49.63
3821	NYSE	ESE	Fri, Jun 9, 2006	51.00	52.36	50.65	51.00
3820	NYSE	ESE	Thu, Jun 8, 2006	49.60	49.95	48.14	49.76
3819	NYSE	ESE	Wed, Jun 7, 2006	49.79	51.31	49.05	49.60
3818	NYSE	ESE	Tue, Jun 6, 2006	50.69	50.70	48.66	49.69
3817	NYSE	ESE	Mon, Jun 5, 2006	52.30	52.30	50.61	50.64
3816	NYSE	ESE	Fri, Jun 2, 2006	52.52	53.07	51.98	52.23
3815	NYSE	ESE	Thu, Jun 1, 2006	51.30	52.54	50.00	52.52
3814	NYSE	ESE	Wed, May 31, 2006	50.15	51.55	50.15	51.30
3813	NYSE	ESE	Tue, May 30, 2006	50.96	51.25	50.01	50.03
3812	NYSE	ESE	Fri, May 26, 2006	50.08	51.57	49.97	51.16
3811	NYSE	ESE	Thu, May 25, 2006	49.80	49.90	49.05	49.88
3810	NYSE	ESE	Wed, May 24, 2006	49.54	49.75	47.65	49.44
3809	NYSE	ESE	Tue, May 23, 2006	50.24	51.20	49.50	49.63
3808	NYSE	ESE	Mon, May 22, 2006	50.36	50.36	48.91	49.99
3807	NYSE	ESE	Fri, May 19, 2006	50.30	51.00	49.90	50.51
3806	NYSE	ESE	Thu, May 18, 2006	50.01	51.12	49.62	49.76
3805	NYSE	ESE	Wed, May 17, 2006	50.41	50.67	49.50	50.00
3804	NYSE	ESE	Tue, May 16, 2006	52.10	52.71	50.72	51.01
3803	NYSE	ESE	Mon, May 15, 2006	52.70	52.85	51.45	52.20
3802	NYSE	ESE	Fri, May 12, 2006	54.00	54.00	52.27	52.85
3801	NYSE	ESE	Thu, May 11, 2006	54.76	54.76	52.94	53.85
3800	NYSE	ESE	Wed, May 10, 2006	54.62	55.70	54.01	54.76
3799	NYSE	ESE	Tue, May 9, 2006	55.84	57.43	55.50	55.68
3798	NYSE	ESE	Mon, May 8, 2006	56.67	56.89	55.60	55.74
3797	NYSE	ESE	Fri, May 5, 2006	56.73	57.49	56.60	56.97
3796	NYSE	ESE	Thu, May 4, 2006	51.72	58.03	51.72	56.88
3795	NYSE	ESE	Wed, May 3, 2006	50.81	51.49	50.05	51.32
3794	NYSE	ESE	Tue, May 2, 2006	51.03	51.30	50.10	50.80
3793	NYSE	ESE	Mon, May 1, 2006	50.95	51.58	50.57	51.03
3792	NYSE	ESE	Fri, Apr 28, 2006	50.00	50.84	50.00	50.70
3791	NYSE	ESE	Thu, Apr 27, 2006	50.39	50.68	49.41	49.60
3790	NYSE	ESE	Wed, Apr 26, 2006	49.00	50.96	49.00	50.64
3789	NYSE	ESE	Tue, Apr 25, 2006	49.38	49.38	48.05	49.30
3788	NYSE	ESE	Mon, Apr 24, 2006	49.72	49.78	49.01	49.53
3787	NYSE	ESE	Fri, Apr 21, 2006	51.65	51.65	49.33	49.73
3786	NYSE	ESE	Thu, Apr 20, 2006	50.75	51.12	50.41	50.97
3785	NYSE	ESE	Wed, Apr 19, 2006	51.12	51.36	50.45	51.25
3784	NYSE	ESE	Tue, Apr 18, 2006	49.80	51.43	49.61	51.22
3783	NYSE	ESE	Mon, Apr 17, 2006	49.95	50.04	49.08	49.55
3782	NYSE	ESE	Thu, Apr 13, 2006	49.65	50.80	49.15	50.11
3781	NYSE	ESE	Wed, Apr 12, 2006	48.87	49.81	48.78	49.75
3780	NYSE	ESE	Tue, Apr 11, 2006	49.80	49.95	48.92	49.02
3779	NYSE	ESE	Mon, Apr 10, 2006	49.79	50.10	49.50	49.92
3778	NYSE	ESE	Fri, Apr 7, 2006	50.12	50.74	49.56	49.73
3777	NYSE	ESE	Thu, Apr 6, 2006	49.74	50.28	49.02	50.15
3776	NYSE	ESE	Wed, Apr 5, 2006	49.93	50.27	49.42	49.59
3775	NYSE	ESE	Tue, Apr 4, 2006	49.50	50.39	49.40	50.03
3774	NYSE	ESE	Mon, Apr 3, 2006	50.65	50.65	49.35	49.60
3773	NYSE	ESE	Fri, Mar 31, 2006	50.03	50.71	49.46	50.65
3772	NYSE	ESE	Thu, Mar 30, 2006	50.24	50.50	49.62	50.03
3771	NYSE	ESE	Wed, Mar 29, 2006	49.65	50.35	49.55	50.13
3770	NYSE	ESE	Tue, Mar 28, 2006	48.83	50.15	48.72	49.54
3769	NYSE	ESE	Mon, Mar 27, 2006	48.66	49.14	48.34	49.07
3768	NYSE	ESE	Fri, Mar 24, 2006	48.19	49.02	48.19	48.65
3767	NYSE	ESE	Thu, Mar 23, 2006	48.18	48.27	47.20	48.20
3766	NYSE	ESE	Wed, Mar 22, 2006	48.45	48.50	47.87	48.36
3765	NYSE	ESE	Tue, Mar 21, 2006	48.85	49.00	48.19	48.46
3764	NYSE	ESE	Mon, Mar 20, 2006	49.80	49.80	48.67	49.00
3763	NYSE	ESE	Fri, Mar 17, 2006	49.75	49.82	48.93	49.65
3762	NYSE	ESE	Thu, Mar 16, 2006	50.20	50.20	49.22	49.75
3761	NYSE	ESE	Wed, Mar 15, 2006	50.79	50.79	49.25	49.75
3760	NYSE	ESE	Tue, Mar 14, 2006	50.08	51.30	49.80	50.91
3759	NYSE	ESE	Mon, Mar 13, 2006	50.17	50.69	49.93	50.10
3758	NYSE	ESE	Fri, Mar 10, 2006	48.53	50.29	48.40	49.97
3757	NYSE	ESE	Thu, Mar 9, 2006	49.00	49.00	48.31	48.53
3756	NYSE	ESE	Wed, Mar 8, 2006	50.50	50.68	49.00	49.05
3755	NYSE	ESE	Tue, Mar 7, 2006	51.20	51.30	50.00	50.50
3754	NYSE	ESE	Mon, Mar 6, 2006	51.99	52.32	50.92	51.38
3753	NYSE	ESE	Fri, Mar 3, 2006	51.75	52.40	51.33	51.98
3752	NYSE	ESE	Thu, Mar 2, 2006	50.64	52.26	50.46	52.12
3751	NYSE	ESE	Wed, Mar 1, 2006	50.98	51.13	50.34	50.64
3750	NYSE	ESE	Tue, Feb 28, 2006	51.10	51.22	50.08	50.78
3749	NYSE	ESE	Mon, Feb 27, 2006	50.90	51.59	50.57	51.44
3748	NYSE	ESE	Fri, Feb 24, 2006	51.40	51.63	50.75	50.89
3747	NYSE	ESE	Thu, Feb 23, 2006	51.05	51.93	50.56	51.50
3746	NYSE	ESE	Wed, Feb 22, 2006	50.22	51.41	49.83	51.20
3745	NYSE	ESE	Tue, Feb 21, 2006	50.40	50.68	49.40	50.20
3744	NYSE	ESE	Fri, Feb 17, 2006	51.70	51.80	50.13	50.35
3743	NYSE	ESE	Thu, Feb 16, 2006	51.50	51.80	50.54	51.39
3742	NYSE	ESE	Wed, Feb 15, 2006	49.10	52.76	48.76	51.32
3741	NYSE	ESE	Tue, Feb 14, 2006	48.00	49.76	47.94	49.25
3740	NYSE	ESE	Mon, Feb 13, 2006	49.00	49.10	47.85	48.00
3739	NYSE	ESE	Fri, Feb 10, 2006	45.17	49.45	45.17	48.99
3738	NYSE	ESE	Thu, Feb 9, 2006	48.96	49.51	48.37	48.66
3737	NYSE	ESE	Wed, Feb 8, 2006	48.80	49.18	47.67	48.95
3736	NYSE	ESE	Tue, Feb 7, 2006	50.25	50.46	48.33	48.96
3735	NYSE	ESE	Mon, Feb 6, 2006	50.56	50.90	48.75	50.85
3734	NYSE	ESE	Fri, Feb 3, 2006	48.75	52.45	48.64	51.56
3733	NYSE	ESE	Thu, Feb 2, 2006	46.75	47.35	45.66	46.30
3732	NYSE	ESE	Wed, Feb 1, 2006	47.00	47.10	45.00	46.81
3731	NYSE	ESE	Tue, Jan 31, 2006	48.50	49.15	48.10	49.14
3730	NYSE	ESE	Mon, Jan 30, 2006	49.00	49.04	48.25	48.51
3729	NYSE	ESE	Fri, Jan 27, 2006	48.63	49.60	48.32	49.07
3728	NYSE	ESE	Thu, Jan 26, 2006	48.01	48.75	47.74	48.64
3727	NYSE	ESE	Wed, Jan 25, 2006	48.08	48.23	47.40	47.76
3726	NYSE	ESE	Tue, Jan 24, 2006	46.89	48.52	46.84	48.08
3725	NYSE	ESE	Mon, Jan 23, 2006	46.59	47.20	46.55	47.14
3724	NYSE	ESE	Fri, Jan 20, 2006	47.10	47.10	46.00	46.36
3723	NYSE	ESE	Thu, Jan 19, 2006	45.64	46.85	45.64	46.79
3722	NYSE	ESE	Wed, Jan 18, 2006	45.26	46.15	45.26	45.55
3721	NYSE	ESE	Tue, Jan 17, 2006	46.50	46.89	44.89	45.83
3720	NYSE	ESE	Fri, Jan 13, 2006	47.51	47.64	46.46	46.75
3719	NYSE	ESE	Thu, Jan 12, 2006	47.75	48.17	47.23	47.51
3718	NYSE	ESE	Wed, Jan 11, 2006	46.48	48.74	45.94	47.86
3717	NYSE	ESE	Tue, Jan 10, 2006	45.51	45.76	45.04	45.64
3716	NYSE	ESE	Mon, Jan 9, 2006	45.11	45.61	44.87	45.51
3715	NYSE	ESE	Fri, Jan 6, 2006	44.86	45.39	44.35	45.03
3714	NYSE	ESE	Thu, Jan 5, 2006	45.75	45.75	44.59	44.61
3713	NYSE	ESE	Wed, Jan 4, 2006	45.58	46.01	44.82	45.83
3712	NYSE	ESE	Tue, Jan 3, 2006	44.70	45.59	43.84	45.50
3711	NYSE	ESE	Fri, Dec 30, 2005	44.51	44.62	43.50	44.49
3710	NYSE	ESE	Thu, Dec 29, 2005	44.47	45.11	43.87	44.71
3709	NYSE	ESE	Wed, Dec 28, 2005	44.02	44.58	43.77	44.47
3708	NYSE	ESE	Tue, Dec 27, 2005	44.45	44.75	43.69	43.92
3707	NYSE	ESE	Fri, Dec 23, 2005	44.45	44.80	44.25	44.44
3706	NYSE	ESE	Thu, Dec 22, 2005	44.34	44.75	43.81	44.03
3705	NYSE	ESE	Wed, Dec 21, 2005	44.25	44.57	43.92	44.26
3704	NYSE	ESE	Tue, Dec 20, 2005	44.34	44.90	43.98	44.04
3703	NYSE	ESE	Mon, Dec 19, 2005	45.15	45.40	44.00	44.28
3702	NYSE	ESE	Fri, Dec 16, 2005	45.14	45.60	45.09	45.15
3701	NYSE	ESE	Thu, Dec 15, 2005	45.58	45.63	44.91	45.03
3700	NYSE	ESE	Wed, Dec 14, 2005	44.85	46.00	44.76	45.52
3699	NYSE	ESE	Tue, Dec 13, 2005	44.89	45.28	44.58	44.87
3698	NYSE	ESE	Mon, Dec 12, 2005	44.05	45.13	44.05	44.88
3697	NYSE	ESE	Fri, Dec 9, 2005	43.81	44.30	43.65	43.85
3696	NYSE	ESE	Thu, Dec 8, 2005	44.24	44.30	43.53	43.78
3695	NYSE	ESE	Wed, Dec 7, 2005	44.26	44.64	44.00	44.16
3694	NYSE	ESE	Tue, Dec 6, 2005	44.75	44.98	44.26	44.36
3693	NYSE	ESE	Mon, Dec 5, 2005	44.40	44.89	44.33	44.68
3692	NYSE	ESE	Fri, Dec 2, 2005	44.36	44.90	44.27	44.89
3691	NYSE	ESE	Thu, Dec 1, 2005	43.50	44.44	43.08	44.36
3690	NYSE	ESE	Wed, Nov 30, 2005	42.80	43.18	42.21	43.00
3689	NYSE	ESE	Tue, Nov 29, 2005	43.00	43.50	42.42	42.86
3688	NYSE	ESE	Mon, Nov 28, 2005	42.03	42.27	41.95	42.03
3687	NYSE	ESE	Fri, Nov 25, 2005	41.80	42.03	41.61	41.87
3686	NYSE	ESE	Wed, Nov 23, 2005	41.39	41.73	41.15	41.70
3685	NYSE	ESE	Tue, Nov 22, 2005	40.67	41.41	40.49	41.30
3684	NYSE	ESE	Mon, Nov 21, 2005	39.89	40.80	39.52	40.67
3683	NYSE	ESE	Fri, Nov 18, 2005	39.70	40.06	38.92	40.02
3682	NYSE	ESE	Thu, Nov 17, 2005	37.95	39.36	37.95	39.03
3681	NYSE	ESE	Wed, Nov 16, 2005	35.79	38.07	35.02	37.63
3680	NYSE	ESE	Tue, Nov 15, 2005	35.10	36.13	32.57	35.93
3679	NYSE	ESE	Mon, Nov 14, 2005	41.80	41.93	39.99	40.93
3678	NYSE	ESE	Fri, Nov 11, 2005	42.27	42.48	40.74	41.70
3677	NYSE	ESE	Thu, Nov 10, 2005	42.60	43.00	41.61	42.36
3676	NYSE	ESE	Wed, Nov 9, 2005	43.60	43.72	42.25	42.62
3675	NYSE	ESE	Tue, Nov 8, 2005	45.20	45.30	43.24	43.40
3674	NYSE	ESE	Mon, Nov 7, 2005	44.00	45.53	44.00	45.15
3673	NYSE	ESE	Fri, Nov 4, 2005	43.60	44.45	41.88	43.80
3672	NYSE	ESE	Thu, Nov 3, 2005	44.59	44.60	43.05	43.64
3671	NYSE	ESE	Wed, Nov 2, 2005	44.15	44.68	43.81	44.59
3670	NYSE	ESE	Tue, Nov 1, 2005	43.10	44.04	43.00	43.97
3669	NYSE	ESE	Mon, Oct 31, 2005	42.78	43.54	42.78	43.26
3668	NYSE	ESE	Fri, Oct 28, 2005	41.50	43.01	41.25	42.80
3667	NYSE	ESE	Thu, Oct 27, 2005	42.96	42.96	41.44	41.48
3666	NYSE	ESE	Wed, Oct 26, 2005	43.00	43.79	42.64	42.83
3665	NYSE	ESE	Tue, Oct 25, 2005	43.46	43.58	42.76	43.13
3664	NYSE	ESE	Mon, Oct 24, 2005	43.63	44.00	43.21	43.66
3663	NYSE	ESE	Fri, Oct 21, 2005	43.63	44.74	43.23	43.43
3662	NYSE	ESE	Thu, Oct 20, 2005	44.06	45.23	43.44	43.63
3661	NYSE	ESE	Wed, Oct 19, 2005	44.24	44.62	42.80	44.55
3660	NYSE	ESE	Tue, Oct 18, 2005	45.80	45.80	44.25	44.49
3659	NYSE	ESE	Mon, Oct 17, 2005	46.40	46.45	44.32	45.20
3658	NYSE	ESE	Fri, Oct 14, 2005	44.96	46.23	44.73	46.20
3657	NYSE	ESE	Thu, Oct 13, 2005	45.12	45.65	44.50	44.86
3656	NYSE	ESE	Wed, Oct 12, 2005	46.97	47.35	45.04	45.11
3655	NYSE	ESE	Tue, Oct 11, 2005	47.52	48.02	47.05	47.12
3654	NYSE	ESE	Mon, Oct 10, 2005	49.35	49.35	47.30	47.52
3653	NYSE	ESE	Fri, Oct 7, 2005	47.15	49.58	47.03	49.35
3652	NYSE	ESE	Thu, Oct 6, 2005	48.56	48.56	46.21	46.94
3651	NYSE	ESE	Wed, Oct 5, 2005	49.10	49.10	48.16	48.60
3650	NYSE	ESE	Tue, Oct 4, 2005	50.00	50.32	49.20	49.20
3649	NYSE	ESE	Mon, Oct 3, 2005	49.66	50.75	49.61	50.39
3648	NYSE	ESE	Fri, Sep 30, 2005	49.40	50.25	49.23	50.07
3647	NYSE	ESE	Thu, Sep 29, 2005	49.40	49.40	48.20	49.38
3646	NYSE	ESE	Wed, Sep 28, 2005	49.80	49.80	48.52	49.22
3645	NYSE	ESE	Tue, Sep 27, 2005	48.78	50.35	48.06	49.80
3644	NYSE	ESE	Mon, Sep 26, 2005	49.03	49.50	47.93	48.78
3643	NYSE	ESE	Fri, Sep 23, 2005	48.74	49.18	47.98	49.10
3642	NYSE	ESE	Thu, Sep 22, 2005	47.95	48.70	47.50	48.64
3641	NYSE	ESE	Wed, Sep 21, 2005	48.63	48.63	47.18	47.88
3640	NYSE	ESE	Tue, Sep 20, 2005	50.00	50.12	48.34	48.37
3639	NYSE	ESE	Mon, Sep 19, 2005	50.12	50.12	49.39	49.86
3638	NYSE	ESE	Fri, Sep 16, 2005	50.25	50.61	49.98	50.51
3637	NYSE	ESE	Thu, Sep 15, 2005	50.25	50.52	49.93	50.51
3636	NYSE	ESE	Wed, Sep 14, 2005	51.05	51.05	50.10	50.40
3635	NYSE	ESE	Tue, Sep 13, 2005	51.41	51.41	50.50	51.05
3634	NYSE	ESE	Mon, Sep 12, 2005	50.14	51.72	49.98	51.43
3633	NYSE	ESE	Fri, Sep 9, 2005	49.78	50.86	49.40	50.77
3632	NYSE	ESE	Thu, Sep 8, 2005	51.00	51.40	49.60	49.78
3631	NYSE	ESE	Wed, Sep 7, 2005	51.58	51.58	51.03	51.08
3630	NYSE	ESE	Tue, Sep 6, 2005	51.54	51.57	51.15	51.53
3629	NYSE	ESE	Fri, Sep 2, 2005	51.55	51.62	50.61	51.50
3628	NYSE	ESE	Thu, Sep 1, 2005	51.88	52.49	51.19	51.35
3627	NYSE	ESE	Wed, Aug 31, 2005	50.79	51.94	50.12	51.84
3626	NYSE	ESE	Tue, Aug 30, 2005	51.08	51.30	50.05	50.29
3625	NYSE	ESE	Mon, Aug 29, 2005	49.90	51.44	49.68	51.33
3624	NYSE	ESE	Fri, Aug 26, 2005	50.40	50.40	49.33	49.65
3623	NYSE	ESE	Thu, Aug 25, 2005	51.46	51.73	50.28	50.38
3622	NYSE	ESE	Wed, Aug 24, 2005	52.00	52.52	50.70	51.36
3621	NYSE	ESE	Tue, Aug 23, 2005	52.28	52.51	51.31	52.00
3620	NYSE	ESE	Mon, Aug 22, 2005	52.82	52.87	52.22	52.42
3619	NYSE	ESE	Fri, Aug 19, 2005	53.02	53.08	52.53	52.70
3618	NYSE	ESE	Thu, Aug 18, 2005	53.75	53.75	52.88	53.02
3617	NYSE	ESE	Wed, Aug 17, 2005	53.30	54.20	52.81	53.75
3616	NYSE	ESE	Tue, Aug 16, 2005	55.15	55.15	53.23	53.25
3615	NYSE	ESE	Mon, Aug 15, 2005	55.68	55.91	54.91	55.15
3614	NYSE	ESE	Fri, Aug 12, 2005	55.31	56.19	54.66	55.68
3613	NYSE	ESE	Thu, Aug 11, 2005	54.61	56.23	54.26	55.30
3612	NYSE	ESE	Wed, Aug 10, 2005	52.50	55.22	52.47	55.08
3611	NYSE	ESE	Tue, Aug 9, 2005	54.63	54.63	51.81	52.03
3610	NYSE	ESE	Mon, Aug 8, 2005	53.38	53.54	52.50	53.26
3609	NYSE	ESE	Fri, Aug 5, 2005	54.00	54.00	52.90	53.10
3608	NYSE	ESE	Thu, Aug 4, 2005	54.40	54.49	53.80	53.88
3607	NYSE	ESE	Wed, Aug 3, 2005	55.28	55.28	54.34	54.40
3606	NYSE	ESE	Tue, Aug 2, 2005	54.70	55.28	54.61	55.18
3605	NYSE	ESE	Mon, Aug 1, 2005	54.90	55.25	54.68	54.71
3604	NYSE	ESE	Fri, Jul 29, 2005	55.00	55.00	54.08	54.81
3603	NYSE	ESE	Thu, Jul 28, 2005	54.48	55.48	54.30	55.48
3602	NYSE	ESE	Wed, Jul 27, 2005	54.13	54.65	53.64	54.48
3601	NYSE	ESE	Tue, Jul 26, 2005	54.47	54.67	54.00	54.30
3600	NYSE	ESE	Mon, Jul 25, 2005	54.95	55.19	53.90	54.27
3599	NYSE	ESE	Fri, Jul 22, 2005	54.00	54.97	53.35	54.95
3598	NYSE	ESE	Thu, Jul 21, 2005	55.75	55.75	53.84	54.03
3597	NYSE	ESE	Wed, Jul 20, 2005	54.03	55.00	53.30	54.89
3596	NYSE	ESE	Tue, Jul 19, 2005	53.50	54.20	53.28	53.86
3595	NYSE	ESE	Mon, Jul 18, 2005	53.00	53.20	52.38	53.03
3594	NYSE	ESE	Fri, Jul 15, 2005	53.74	53.97	52.30	52.94
3593	NYSE	ESE	Thu, Jul 14, 2005	53.00	53.89	52.75	53.74
3592	NYSE	ESE	Wed, Jul 13, 2005	52.60	53.00	52.50	52.65
3591	NYSE	ESE	Tue, Jul 12, 2005	52.54	52.75	52.15	52.41
3590	NYSE	ESE	Mon, Jul 11, 2005	51.73	52.77	51.73	52.55
3589	NYSE	ESE	Fri, Jul 8, 2005	50.78	51.66	50.71	51.61
3588	NYSE	ESE	Thu, Jul 7, 2005	50.51	50.94	49.90	50.78
3587	NYSE	ESE	Wed, Jul 6, 2005	50.58	51.00	50.03	50.50
3586	NYSE	ESE	Tue, Jul 5, 2005	50.04	50.71	49.81	50.71
3585	NYSE	ESE	Fri, Jul 1, 2005	50.73	50.73	49.48	49.80
3584	NYSE	ESE	Thu, Jun 30, 2005	50.58	50.71	49.82	50.40
3583	NYSE	ESE	Wed, Jun 29, 2005	50.80	50.91	50.00	50.50
3582	NYSE	ESE	Tue, Jun 28, 2005	50.00	50.75	49.80	50.75
3581	NYSE	ESE	Mon, Jun 27, 2005	48.90	50.00	48.55	49.99
3580	NYSE	ESE	Fri, Jun 24, 2005	49.83	49.83	48.88	48.90
3579	NYSE	ESE	Thu, Jun 23, 2005	50.99	51.12	49.67	49.80
3578	NYSE	ESE	Wed, Jun 22, 2005	51.31	51.50	51.00	51.09
3577	NYSE	ESE	Tue, Jun 21, 2005	51.15	51.58	51.12	51.31
3576	NYSE	ESE	Mon, Jun 20, 2005	51.35	51.50	50.80	51.20
3575	NYSE	ESE	Fri, Jun 17, 2005	51.58	51.78	51.17	51.45
3574	NYSE	ESE	Thu, Jun 16, 2005	51.55	51.60	51.18	51.60
3573	NYSE	ESE	Wed, Jun 15, 2005	51.90	52.05	51.25	51.50
3572	NYSE	ESE	Tue, Jun 14, 2005	51.67	52.02	51.60	51.85
3571	NYSE	ESE	Mon, Jun 13, 2005	52.09	52.33	51.53	51.67
3570	NYSE	ESE	Fri, Jun 10, 2005	52.91	53.25	51.50	52.00
3569	NYSE	ESE	Thu, Jun 9, 2005	51.50	52.91	51.38	52.90
3568	NYSE	ESE	Wed, Jun 8, 2005	51.92	51.92	50.28	50.97
3567	NYSE	ESE	Tue, Jun 7, 2005	49.64	53.20	49.64	51.92
3566	NYSE	ESE	Mon, Jun 6, 2005	48.38	50.62	48.21	49.64
3565	NYSE	ESE	Fri, Jun 3, 2005	46.75	49.34	46.06	48.50
3564	NYSE	ESE	Thu, Jun 2, 2005	44.66	46.93	44.29	44.35
3563	NYSE	ESE	Wed, Jun 1, 2005	42.38	44.44	42.38	44.10
3562	NYSE	ESE	Tue, May 31, 2005	42.25	42.38	41.83	42.38
3561	NYSE	ESE	Fri, May 27, 2005	42.20	42.39	41.93	42.13
3560	NYSE	ESE	Thu, May 26, 2005	41.75	42.35	41.75	42.15
3559	NYSE	ESE	Wed, May 25, 2005	42.33	42.36	41.38	41.72
3558	NYSE	ESE	Tue, May 24, 2005	43.08	43.08	42.29	42.38
3557	NYSE	ESE	Mon, May 23, 2005	42.72	43.58	42.55	43.08
3556	NYSE	ESE	Fri, May 20, 2005	43.00	43.35	42.54	42.84
3555	NYSE	ESE	Thu, May 19, 2005	43.43	43.43	42.63	43.00
3554	NYSE	ESE	Wed, May 18, 2005	41.36	43.60	41.01	43.43
3553	NYSE	ESE	Tue, May 17, 2005	39.74	41.85	39.65	41.35
3552	NYSE	ESE	Mon, May 16, 2005	39.00	39.80	39.00	39.74
3551	NYSE	ESE	Fri, May 13, 2005	39.56	39.83	38.70	38.90
3550	NYSE	ESE	Thu, May 12, 2005	39.50	40.38	39.35	39.56
3549	NYSE	ESE	Wed, May 11, 2005	38.24	39.75	38.16	39.40
3548	NYSE	ESE	Tue, May 10, 2005	39.29	39.80	37.98	38.14
3547	NYSE	ESE	Mon, May 9, 2005	38.45	39.23	38.35	39.04
3546	NYSE	ESE	Fri, May 6, 2005	38.28	38.63	37.88	38.45
3545	NYSE	ESE	Thu, May 5, 2005	38.18	38.35	37.93	38.15
3544	NYSE	ESE	Wed, May 4, 2005	37.38	38.79	37.34	38.19
3543	NYSE	ESE	Tue, May 3, 2005	36.85	37.48	36.75	37.48
3542	NYSE	ESE	Mon, May 2, 2005	36.54	36.85	36.26	36.78
3541	NYSE	ESE	Fri, Apr 29, 2005	36.50	36.86	36.18	36.66
3540	NYSE	ESE	Thu, Apr 28, 2005	36.50	36.76	36.26	36.38
3539	NYSE	ESE	Wed, Apr 27, 2005	36.06	36.70	35.40	36.45
3538	NYSE	ESE	Tue, Apr 26, 2005	37.55	37.55	35.93	36.06
3537	NYSE	ESE	Mon, Apr 25, 2005	37.00	37.74	36.93	37.63
3536	NYSE	ESE	Fri, Apr 22, 2005	37.40	37.66	36.88	37.00
3535	NYSE	ESE	Thu, Apr 21, 2005	37.03	38.00	37.03	37.50
3534	NYSE	ESE	Wed, Apr 20, 2005	37.13	37.34	36.70	36.98
3533	NYSE	ESE	Tue, Apr 19, 2005	36.28	37.54	36.25	37.07
3532	NYSE	ESE	Mon, Apr 18, 2005	35.73	36.49	35.60	36.38
3531	NYSE	ESE	Fri, Apr 15, 2005	36.26	36.48	35.58	35.78
3530	NYSE	ESE	Thu, Apr 14, 2005	37.28	37.38	36.05	36.26
3529	NYSE	ESE	Wed, Apr 13, 2005	37.90	37.95	37.00	37.20
3528	NYSE	ESE	Tue, Apr 12, 2005	37.67	37.90	37.30	37.85
3527	NYSE	ESE	Mon, Apr 11, 2005	39.05	39.05	37.66	37.92
3526	NYSE	ESE	Fri, Apr 8, 2005	39.48	39.48	39.00	39.12
3525	NYSE	ESE	Thu, Apr 7, 2005	39.49	39.53	39.20	39.45
3524	NYSE	ESE	Wed, Apr 6, 2005	39.40	40.00	39.31	39.49
3523	NYSE	ESE	Tue, Apr 5, 2005	39.51	39.68	39.28	39.43
3522	NYSE	ESE	Mon, Apr 4, 2005	40.25	40.25	39.47	39.50
3521	NYSE	ESE	Fri, Apr 1, 2005	40.08	40.68	39.86	40.30
3520	NYSE	ESE	Thu, Mar 31, 2005	39.70	40.18	39.10	40.18
3519	NYSE	ESE	Wed, Mar 30, 2005	39.68	39.93	39.60	39.70
3518	NYSE	ESE	Tue, Mar 29, 2005	39.50	39.72	39.20	39.63
3517	NYSE	ESE	Mon, Mar 28, 2005	39.35	39.65	39.30	39.50
3516	NYSE	ESE	Thu, Mar 24, 2005	39.20	39.58	39.20	39.25
3515	NYSE	ESE	Wed, Mar 23, 2005	39.95	39.96	39.27	39.27
3514	NYSE	ESE	Tue, Mar 22, 2005	39.96	40.12	39.63	40.03
3513	NYSE	ESE	Mon, Mar 21, 2005	40.85	40.85	39.85	39.95
3512	NYSE	ESE	Fri, Mar 18, 2005	41.83	41.83	40.41	40.79
3511	NYSE	ESE	Thu, Mar 17, 2005	42.00	42.00	41.67	41.88
3510	NYSE	ESE	Wed, Mar 16, 2005	41.88	42.34	41.58	42.01
3509	NYSE	ESE	Tue, Mar 15, 2005	41.73	42.35	41.58	41.90
3508	NYSE	ESE	Mon, Mar 14, 2005	41.25	41.78	40.90	41.68
3507	NYSE	ESE	Fri, Mar 11, 2005	41.63	41.63	40.85	41.33
3506	NYSE	ESE	Thu, Mar 10, 2005	41.58	42.05	41.18	41.65
3505	NYSE	ESE	Wed, Mar 9, 2005	41.88	42.09	41.28	41.50
3504	NYSE	ESE	Tue, Mar 8, 2005	42.02	42.16	41.62	41.95
3503	NYSE	ESE	Mon, Mar 7, 2005	42.33	42.37	41.73	42.02
3502	NYSE	ESE	Fri, Mar 4, 2005	41.18	42.43	41.06	42.33
3501	NYSE	ESE	Thu, Mar 3, 2005	40.83	41.20	40.73	41.14
3500	NYSE	ESE	Wed, Mar 2, 2005	40.93	41.00	40.38	40.94
3499	NYSE	ESE	Tue, Mar 1, 2005	40.50	40.90	40.15	40.81
3498	NYSE	ESE	Mon, Feb 28, 2005	40.38	40.63	39.68	40.42
3497	NYSE	ESE	Fri, Feb 25, 2005	38.85	40.44	38.75	40.40
3496	NYSE	ESE	Thu, Feb 24, 2005	38.38	38.78	38.11	38.78
3495	NYSE	ESE	Wed, Feb 23, 2005	38.23	38.53	38.01	38.42
3494	NYSE	ESE	Tue, Feb 22, 2005	38.94	38.94	38.00	38.13
3493	NYSE	ESE	Fri, Feb 18, 2005	39.23	39.23	38.63	39.02
3492	NYSE	ESE	Thu, Feb 17, 2005	39.22	40.10	38.89	39.33
3491	NYSE	ESE	Wed, Feb 16, 2005	39.20	39.47	38.70	39.22
3490	NYSE	ESE	Tue, Feb 15, 2005	38.88	39.68	38.59	39.08
3489	NYSE	ESE	Mon, Feb 14, 2005	39.38	39.38	38.72	38.94
3488	NYSE	ESE	Fri, Feb 11, 2005	36.35	39.39	36.35	39.39
3487	NYSE	ESE	Thu, Feb 10, 2005	36.86	36.86	36.20	36.25
3486	NYSE	ESE	Wed, Feb 9, 2005	37.79	37.85	36.80	36.85
3485	NYSE	ESE	Tue, Feb 8, 2005	37.65	38.21	37.40	37.91
3484	NYSE	ESE	Mon, Feb 7, 2005	37.70	38.23	37.20	37.68
3483	NYSE	ESE	Fri, Feb 4, 2005	36.10	37.80	36.10	37.70
3482	NYSE	ESE	Thu, Feb 3, 2005	36.50	36.63	35.85	36.55
3481	NYSE	ESE	Wed, Feb 2, 2005	35.95	36.61	35.87	36.61
3480	NYSE	ESE	Tue, Feb 1, 2005	35.98	36.38	35.79	35.88
3479	NYSE	ESE	Mon, Jan 31, 2005	35.92	36.25	35.46	35.91
3478	NYSE	ESE	Fri, Jan 28, 2005	35.69	35.93	35.08	35.91
3477	NYSE	ESE	Thu, Jan 27, 2005	35.55	35.92	35.37	35.68
3476	NYSE	ESE	Wed, Jan 26, 2005	34.93	35.73	34.87	35.68
3475	NYSE	ESE	Tue, Jan 25, 2005	34.49	35.58	34.49	35.04
3474	NYSE	ESE	Mon, Jan 24, 2005	35.30	35.31	34.59	34.59
3473	NYSE	ESE	Fri, Jan 21, 2005	35.80	36.15	35.15	35.31
3472	NYSE	ESE	Thu, Jan 20, 2005	36.33	36.33	35.62	35.77
3471	NYSE	ESE	Wed, Jan 19, 2005	36.48	37.15	36.27	36.43
3470	NYSE	ESE	Tue, Jan 18, 2005	35.95	36.61	35.73	36.38
3469	NYSE	ESE	Fri, Jan 14, 2005	35.83	36.25	35.64	36.06
3468	NYSE	ESE	Thu, Jan 13, 2005	35.83	36.03	35.53	35.90
3467	NYSE	ESE	Wed, Jan 12, 2005	36.31	36.47	35.45	35.76
3466	NYSE	ESE	Tue, Jan 11, 2005	36.75	36.85	36.19	36.41
3465	NYSE	ESE	Mon, Jan 10, 2005	36.18	37.08	36.18	36.65
3464	NYSE	ESE	Fri, Jan 7, 2005	36.53	36.70	36.09	36.09
3463	NYSE	ESE	Thu, Jan 6, 2005	35.96	36.81	35.85	36.60
3462	NYSE	ESE	Wed, Jan 5, 2005	36.75	37.02	35.94	35.96
3461	NYSE	ESE	Tue, Jan 4, 2005	37.20	37.70	37.00	37.03
3460	NYSE	ESE	Mon, Jan 3, 2005	38.45	38.45	37.00	37.19
3459	NYSE	ESE	Fri, Dec 31, 2004	38.98	38.98	38.28	38.33
3458	NYSE	ESE	Thu, Dec 30, 2004	38.70	39.08	38.63	38.86
3457	NYSE	ESE	Wed, Dec 29, 2004	38.48	38.70	37.85	38.60
3456	NYSE	ESE	Tue, Dec 28, 2004	37.58	38.40	37.51	38.40
3455	NYSE	ESE	Mon, Dec 27, 2004	38.25	38.25	37.40	37.47
3454	NYSE	ESE	Thu, Dec 23, 2004	38.38	38.50	38.03	38.15
3453	NYSE	ESE	Wed, Dec 22, 2004	38.47	38.55	38.25	38.26
3452	NYSE	ESE	Tue, Dec 21, 2004	38.00	38.47	37.95	38.47
3451	NYSE	ESE	Mon, Dec 20, 2004	38.17	38.60	37.50	38.00
3450	NYSE	ESE	Fri, Dec 17, 2004	38.43	38.60	37.96	38.04
3449	NYSE	ESE	Thu, Dec 16, 2004	38.97	39.05	38.08	38.30
3448	NYSE	ESE	Wed, Dec 15, 2004	38.18	38.86	38.10	38.86
3447	NYSE	ESE	Tue, Dec 14, 2004	37.82	38.22	37.67	38.18
3446	NYSE	ESE	Mon, Dec 13, 2004	37.81	37.88	37.45	37.78
3445	NYSE	ESE	Fri, Dec 10, 2004	37.81	37.81	37.44	37.69
3444	NYSE	ESE	Thu, Dec 9, 2004	38.03	38.19	37.58	37.93
3443	NYSE	ESE	Wed, Dec 8, 2004	37.14	38.00	37.10	37.98
3442	NYSE	ESE	Tue, Dec 7, 2004	37.88	37.98	37.00	37.01
3441	NYSE	ESE	Mon, Dec 6, 2004	38.43	38.43	37.83	37.88
3440	NYSE	ESE	Fri, Dec 3, 2004	38.60	38.81	38.32	38.35
3439	NYSE	ESE	Thu, Dec 2, 2004	37.85	39.48	37.50	38.48
3438	NYSE	ESE	Wed, Dec 1, 2004	36.73	37.93	36.68	37.75
3437	NYSE	ESE	Tue, Nov 30, 2004	36.50	37.06	36.41	36.60
3436	NYSE	ESE	Mon, Nov 29, 2004	36.01	36.94	36.00	36.69
3435	NYSE	ESE	Fri, Nov 26, 2004	36.60	36.60	35.85	36.06
3434	NYSE	ESE	Wed, Nov 24, 2004	36.79	36.80	36.35	36.59
3433	NYSE	ESE	Tue, Nov 23, 2004	35.66	36.64	35.64	36.48
3432	NYSE	ESE	Mon, Nov 22, 2004	34.78	35.55	34.73	35.55
3431	NYSE	ESE	Fri, Nov 19, 2004	35.40	35.40	34.75	34.85
3430	NYSE	ESE	Thu, Nov 18, 2004	35.18	35.49	35.03	35.42
3429	NYSE	ESE	Wed, Nov 17, 2004	34.59	35.30	34.59	35.00
3428	NYSE	ESE	Tue, Nov 16, 2004	35.05	35.05	32.25	34.59
3427	NYSE	ESE	Mon, Nov 15, 2004	36.90	37.69	36.80	37.37
3426	NYSE	ESE	Fri, Nov 12, 2004	37.54	37.54	36.72	36.83
3425	NYSE	ESE	Thu, Nov 11, 2004	37.56	37.56	37.22	37.49
3424	NYSE	ESE	Wed, Nov 10, 2004	38.08	38.08	37.41	37.46
3423	NYSE	ESE	Tue, Nov 9, 2004	36.88	38.36	36.85	38.05
3422	NYSE	ESE	Mon, Nov 8, 2004	37.31	37.31	36.53	36.78
3421	NYSE	ESE	Fri, Nov 5, 2004	37.18	37.63	37.12	37.23
3420	NYSE	ESE	Thu, Nov 4, 2004	36.14	37.23	36.05	37.19
3419	NYSE	ESE	Wed, Nov 3, 2004	35.05	36.42	35.05	36.01
3418	NYSE	ESE	Tue, Nov 2, 2004	34.92	35.87	34.63	34.80
3417	NYSE	ESE	Mon, Nov 1, 2004	35.00	35.11	34.42	34.84
3416	NYSE	ESE	Fri, Oct 29, 2004	34.93	35.13	34.41	34.90
3415	NYSE	ESE	Thu, Oct 28, 2004	35.06	35.12	34.56	34.87
3414	NYSE	ESE	Wed, Oct 27, 2004	35.08	35.10	34.55	35.05
3413	NYSE	ESE	Tue, Oct 26, 2004	34.15	35.13	33.84	35.13
3412	NYSE	ESE	Mon, Oct 25, 2004	33.53	34.13	33.53	34.07
3411	NYSE	ESE	Fri, Oct 22, 2004	34.13	34.20	33.42	33.43
3410	NYSE	ESE	Thu, Oct 21, 2004	34.28	34.28	33.62	34.07
3409	NYSE	ESE	Wed, Oct 20, 2004	34.50	34.56	34.23	34.27
3408	NYSE	ESE	Tue, Oct 19, 2004	34.21	34.80	34.20	34.50
3407	NYSE	ESE	Mon, Oct 18, 2004	33.31	34.09	33.30	34.09
3406	NYSE	ESE	Fri, Oct 15, 2004	33.54	33.63	33.10	33.33
3405	NYSE	ESE	Thu, Oct 14, 2004	33.44	33.62	33.33	33.54
3404	NYSE	ESE	Wed, Oct 13, 2004	33.81	33.95	33.31	33.40
3403	NYSE	ESE	Tue, Oct 12, 2004	33.75	34.05	33.65	33.72
3402	NYSE	ESE	Mon, Oct 11, 2004	34.10	34.20	33.71	33.75
3401	NYSE	ESE	Fri, Oct 8, 2004	34.12	34.12	33.88	34.01
3400	NYSE	ESE	Thu, Oct 7, 2004	34.40	34.65	34.12	34.12
3399	NYSE	ESE	Wed, Oct 6, 2004	34.83	34.84	34.47	34.47
3398	NYSE	ESE	Tue, Oct 5, 2004	34.71	34.89	34.58	34.80
3397	NYSE	ESE	Mon, Oct 4, 2004	35.15	35.63	34.74	34.80
3396	NYSE	ESE	Fri, Oct 1, 2004	34.23	35.00	34.23	34.96
3395	NYSE	ESE	Thu, Sep 30, 2004	33.44	34.80	33.40	33.88
3394	NYSE	ESE	Wed, Sep 29, 2004	32.95	33.45	32.65	33.39
3393	NYSE	ESE	Tue, Sep 28, 2004	32.75	32.94	32.30	32.93
3392	NYSE	ESE	Mon, Sep 27, 2004	33.44	33.65	32.70	32.70
3391	NYSE	ESE	Fri, Sep 24, 2004	33.10	33.55	33.02	33.51
3390	NYSE	ESE	Thu, Sep 23, 2004	32.96	33.18	32.69	33.10
3389	NYSE	ESE	Wed, Sep 22, 2004	32.95	33.09	32.51	32.91
3388	NYSE	ESE	Tue, Sep 21, 2004	33.03	33.25	32.97	33.08
3387	NYSE	ESE	Mon, Sep 20, 2004	32.99	33.10	32.77	32.95
3386	NYSE	ESE	Fri, Sep 17, 2004	33.21	33.50	32.93	32.99
3385	NYSE	ESE	Thu, Sep 16, 2004	34.05	34.23	32.81	33.09
3384	NYSE	ESE	Wed, Sep 15, 2004	33.85	34.95	33.82	34.63
3383	NYSE	ESE	Tue, Sep 14, 2004	34.30	34.33	33.80	33.80
3382	NYSE	ESE	Mon, Sep 13, 2004	33.55	34.37	33.55	34.22
3381	NYSE	ESE	Fri, Sep 10, 2004	33.65	33.90	33.48	33.78
3380	NYSE	ESE	Thu, Sep 9, 2004	33.38	33.80	33.38	33.65
3379	NYSE	ESE	Wed, Sep 8, 2004	33.86	34.15	33.20	33.38
3378	NYSE	ESE	Tue, Sep 7, 2004	33.73	34.30	33.70	33.91
3377	NYSE	ESE	Fri, Sep 3, 2004	33.38	33.73	33.36	33.68
3376	NYSE	ESE	Thu, Sep 2, 2004	32.50	33.47	32.50	33.38
3375	NYSE	ESE	Wed, Sep 1, 2004	32.08	32.57	32.08	32.57
3374	NYSE	ESE	Tue, Aug 31, 2004	31.28	32.18	31.28	32.18
3373	NYSE	ESE	Mon, Aug 30, 2004	31.25	31.50	31.15	31.31
3372	NYSE	ESE	Fri, Aug 27, 2004	31.25	31.34	31.05	31.34
3371	NYSE	ESE	Thu, Aug 26, 2004	31.06	31.25	31.00	31.25
3370	NYSE	ESE	Wed, Aug 25, 2004	31.10	31.15	30.81	31.06
3369	NYSE	ESE	Tue, Aug 24, 2004	30.95	31.15	30.78	31.15
3368	NYSE	ESE	Mon, Aug 23, 2004	30.60	31.16	30.59	30.86
3367	NYSE	ESE	Fri, Aug 20, 2004	30.34	30.61	30.33	30.51
3366	NYSE	ESE	Thu, Aug 19, 2004	29.80	30.68	29.79	30.34
3365	NYSE	ESE	Wed, Aug 18, 2004	29.80	30.02	29.58	29.76
3364	NYSE	ESE	Tue, Aug 17, 2004	30.00	30.00	29.75	29.78
3363	NYSE	ESE	Mon, Aug 16, 2004	29.33	30.20	29.15	30.00
3362	NYSE	ESE	Fri, Aug 13, 2004	29.18	29.45	29.08	29.19
3361	NYSE	ESE	Thu, Aug 12, 2004	29.05	29.10	28.65	29.06
3360	NYSE	ESE	Wed, Aug 11, 2004	27.75	29.38	27.60	29.04
3359	NYSE	ESE	Tue, Aug 10, 2004	27.45	28.15	27.30	27.88
3358	NYSE	ESE	Mon, Aug 9, 2004	25.50	25.62	24.92	24.98
3357	NYSE	ESE	Fri, Aug 6, 2004	25.95	25.97	25.20	25.50
3356	NYSE	ESE	Thu, Aug 5, 2004	26.63	26.63	26.00	26.04
3355	NYSE	ESE	Wed, Aug 4, 2004	26.38	26.68	25.95	26.65
3354	NYSE	ESE	Tue, Aug 3, 2004	26.38	26.66	26.20	26.45
3353	NYSE	ESE	Mon, Aug 2, 2004	26.22	26.38	25.90	26.38
3352	NYSE	ESE	Fri, Jul 30, 2004	26.49	26.50	26.28	26.33
3351	NYSE	ESE	Thu, Jul 29, 2004	26.55	26.60	26.38	26.58
3350	NYSE	ESE	Wed, Jul 28, 2004	26.30	26.79	26.11	26.59
3349	NYSE	ESE	Tue, Jul 27, 2004	26.15	26.30	26.08	26.25
3348	NYSE	ESE	Mon, Jul 26, 2004	26.13	26.20	26.08	26.15
3347	NYSE	ESE	Fri, Jul 23, 2004	26.13	26.18	26.00	26.13
3346	NYSE	ESE	Thu, Jul 22, 2004	26.15	26.25	26.00	26.16
3345	NYSE	ESE	Wed, Jul 21, 2004	26.05	26.30	26.00	26.16
3344	NYSE	ESE	Tue, Jul 20, 2004	25.85	26.32	25.80	26.04
3343	NYSE	ESE	Mon, Jul 19, 2004	26.10	26.10	25.53	25.81
3342	NYSE	ESE	Fri, Jul 16, 2004	26.03	26.20	25.92	26.02
3341	NYSE	ESE	Thu, Jul 15, 2004	26.11	26.17	25.85	26.03
3340	NYSE	ESE	Wed, Jul 14, 2004	26.10	26.22	25.64	26.16
3339	NYSE	ESE	Tue, Jul 13, 2004	25.79	26.25	25.79	26.15
3338	NYSE	ESE	Mon, Jul 12, 2004	26.09	26.10	25.66	25.70
3337	NYSE	ESE	Fri, Jul 9, 2004	26.00	26.25	25.93	26.19
3336	NYSE	ESE	Thu, Jul 8, 2004	26.26	26.50	25.99	26.00
3335	NYSE	ESE	Wed, Jul 7, 2004	26.69	26.75	26.29	26.33
3334	NYSE	ESE	Tue, Jul 6, 2004	26.90	26.90	26.63	26.75
3333	NYSE	ESE	Fri, Jul 2, 2004	26.91	27.00	26.78	26.93
3332	NYSE	ESE	Thu, Jul 1, 2004	26.70	27.07	26.63	26.98
3331	NYSE	ESE	Wed, Jun 30, 2004	26.31	26.79	26.30	26.68
3330	NYSE	ESE	Tue, Jun 29, 2004	25.65	26.24	25.65	26.21
3329	NYSE	ESE	Mon, Jun 28, 2004	25.63	25.80	25.63	25.70
3328	NYSE	ESE	Fri, Jun 25, 2004	25.38	25.55	25.16	25.50
3327	NYSE	ESE	Thu, Jun 24, 2004	25.45	25.63	25.31	25.31
3326	NYSE	ESE	Wed, Jun 23, 2004	25.09	25.50	25.03	25.44
3325	NYSE	ESE	Tue, Jun 22, 2004	25.03	25.15	24.82	25.15
3324	NYSE	ESE	Mon, Jun 21, 2004	24.97	25.12	24.89	25.00
3323	NYSE	ESE	Fri, Jun 18, 2004	25.20	25.32	24.96	24.96
3322	NYSE	ESE	Thu, Jun 17, 2004	25.12	25.15	25.00	25.15
3321	NYSE	ESE	Wed, Jun 16, 2004	25.18	25.18	25.04	25.12
3320	NYSE	ESE	Tue, Jun 15, 2004	25.01	25.44	25.01	25.14
3319	NYSE	ESE	Mon, Jun 14, 2004	25.48	25.55	25.00	25.01
3318	NYSE	ESE	Thu, Jun 10, 2004	25.45	25.70	25.38	25.41
3317	NYSE	ESE	Wed, Jun 9, 2004	25.73	26.05	25.44	25.45
3316	NYSE	ESE	Tue, Jun 8, 2004	25.50	25.71	25.48	25.68
3315	NYSE	ESE	Mon, Jun 7, 2004	24.35	25.55	24.35	25.51
3314	NYSE	ESE	Fri, Jun 4, 2004	24.35	24.41	24.21	24.25
3313	NYSE	ESE	Thu, Jun 3, 2004	24.69	24.70	24.25	24.25
3312	NYSE	ESE	Wed, Jun 2, 2004	24.70	24.84	24.65	24.68
3311	NYSE	ESE	Tue, Jun 1, 2004	24.58	24.73	24.45	24.65
3310	NYSE	ESE	Fri, May 28, 2004	24.65	24.78	24.60	24.65
3309	NYSE	ESE	Thu, May 27, 2004	24.66	24.82	24.58	24.73
3308	NYSE	ESE	Wed, May 26, 2004	24.65	24.68	24.55	24.63
3307	NYSE	ESE	Tue, May 25, 2004	24.45	24.63	24.42	24.60
3306	NYSE	ESE	Mon, May 24, 2004	24.38	24.68	24.28	24.43
3305	NYSE	ESE	Fri, May 21, 2004	24.35	24.50	24.25	24.38
3304	NYSE	ESE	Thu, May 20, 2004	24.18	24.25	24.15	24.25
3303	NYSE	ESE	Wed, May 19, 2004	24.29	24.33	24.15	24.23
3302	NYSE	ESE	Tue, May 18, 2004	23.96	24.29	23.90	24.20
3301	NYSE	ESE	Mon, May 17, 2004	24.10	24.10	23.60	23.96
3300	NYSE	ESE	Fri, May 14, 2004	24.08	24.23	23.91	24.08
3299	NYSE	ESE	Thu, May 13, 2004	24.03	24.13	23.93	24.05
3298	NYSE	ESE	Wed, May 12, 2004	24.20	24.20	23.70	24.03
3297	NYSE	ESE	Tue, May 11, 2004	24.15	24.65	23.93	24.20
3296	NYSE	ESE	Mon, May 10, 2004	24.30	24.55	24.13	24.18
3295	NYSE	ESE	Fri, May 7, 2004	24.75	24.79	24.29	24.33
3294	NYSE	ESE	Thu, May 6, 2004	24.55	24.84	24.28	24.80
3293	NYSE	ESE	Wed, May 5, 2004	24.68	24.91	24.60	24.60
3292	NYSE	ESE	Tue, May 4, 2004	25.02	25.09	24.65	24.65
3291	NYSE	ESE	Mon, May 3, 2004	24.13	25.25	24.09	25.01
3290	NYSE	ESE	Fri, Apr 30, 2004	23.78	24.15	23.63	24.15
3289	NYSE	ESE	Thu, Apr 29, 2004	23.94	24.10	23.73	23.73
3288	NYSE	ESE	Wed, Apr 28, 2004	24.20	24.20	23.75	23.90
3287	NYSE	ESE	Tue, Apr 27, 2004	24.25	24.51	24.16	24.23
3286	NYSE	ESE	Mon, Apr 26, 2004	24.30	24.53	24.14	24.20
3285	NYSE	ESE	Fri, Apr 23, 2004	24.45	24.46	24.16	24.29
3284	NYSE	ESE	Thu, Apr 22, 2004	24.17	24.68	24.17	24.40
3283	NYSE	ESE	Wed, Apr 21, 2004	23.81	24.20	23.75	24.15
3282	NYSE	ESE	Tue, Apr 20, 2004	23.85	24.14	23.73	23.80
3281	NYSE	ESE	Mon, Apr 19, 2004	23.70	23.90	23.50	23.90
3280	NYSE	ESE	Fri, Apr 16, 2004	23.23	23.70	23.16	23.65
3279	NYSE	ESE	Thu, Apr 15, 2004	23.06	23.25	22.82	23.17
3278	NYSE	ESE	Wed, Apr 14, 2004	23.00	23.33	23.00	23.12
3277	NYSE	ESE	Tue, Apr 13, 2004	23.41	23.46	22.98	23.04
3276	NYSE	ESE	Mon, Apr 12, 2004	23.50	23.58	23.38	23.38
3275	NYSE	ESE	Thu, Apr 8, 2004	23.81	24.00	23.50	23.58
3274	NYSE	ESE	Wed, Apr 7, 2004	23.39	23.76	23.23	23.71
3273	NYSE	ESE	Tue, Apr 6, 2004	23.40	23.48	23.28	23.40
3272	NYSE	ESE	Mon, Apr 5, 2004	23.58	23.68	23.38	23.38
3271	NYSE	ESE	Fri, Apr 2, 2004	23.28	23.60	23.20	23.58
3270	NYSE	ESE	Thu, Apr 1, 2004	23.08	23.23	22.95	23.23
3269	NYSE	ESE	Wed, Mar 31, 2004	22.60	23.08	22.50	23.06
3268	NYSE	ESE	Tue, Mar 30, 2004	22.22	22.63	22.18	22.58
3267	NYSE	ESE	Mon, Mar 29, 2004	22.12	22.31	22.12	22.22
3266	NYSE	ESE	Fri, Mar 26, 2004	22.05	22.11	21.99	22.06
3265	NYSE	ESE	Thu, Mar 25, 2004	22.03	22.17	22.03	22.10
3264	NYSE	ESE	Wed, Mar 24, 2004	22.13	22.16	21.91	21.99
3263	NYSE	ESE	Tue, Mar 23, 2004	22.35	22.36	22.07	22.13
3262	NYSE	ESE	Mon, Mar 22, 2004	22.42	22.46	22.34	22.40
3261	NYSE	ESE	Fri, Mar 19, 2004	22.51	22.69	22.36	22.42
3260	NYSE	ESE	Thu, Mar 18, 2004	22.58	22.65	22.27	22.51
3259	NYSE	ESE	Wed, Mar 17, 2004	21.70	22.68	21.70	22.63
3258	NYSE	ESE	Tue, Mar 16, 2004	21.44	21.65	21.44	21.65
3257	NYSE	ESE	Mon, Mar 15, 2004	22.03	22.03	21.31	21.31
3256	NYSE	ESE	Fri, Mar 12, 2004	21.99	22.13	21.93	22.00
3255	NYSE	ESE	Thu, Mar 11, 2004	22.20	22.30	21.75	21.99
3254	NYSE	ESE	Wed, Mar 10, 2004	22.75	22.87	22.32	22.32
3253	NYSE	ESE	Tue, Mar 9, 2004	23.15	23.15	22.75	22.78
3252	NYSE	ESE	Mon, Mar 8, 2004	23.20	23.30	22.98	23.06
3251	NYSE	ESE	Fri, Mar 5, 2004	23.30	23.43	23.26	23.28
3250	NYSE	ESE	Thu, Mar 4, 2004	23.50	23.50	23.29	23.35
3249	NYSE	ESE	Wed, Mar 3, 2004	23.36	23.72	23.25	23.55
3248	NYSE	ESE	Tue, Mar 2, 2004	23.47	23.47	23.18	23.37
3247	NYSE	ESE	Mon, Mar 1, 2004	22.68	23.50	22.66	23.46
3246	NYSE	ESE	Fri, Feb 27, 2004	22.85	22.98	22.57	22.60
3245	NYSE	ESE	Thu, Feb 26, 2004	23.00	23.00	22.71	22.82
3244	NYSE	ESE	Wed, Feb 25, 2004	22.85	23.00	22.62	23.00
3243	NYSE	ESE	Tue, Feb 24, 2004	23.36	23.48	22.88	22.88
3242	NYSE	ESE	Mon, Feb 23, 2004	23.35	23.53	23.31	23.36
3241	NYSE	ESE	Fri, Feb 20, 2004	23.28	23.35	23.15	23.33
3240	NYSE	ESE	Thu, Feb 19, 2004	23.50	23.57	23.18	23.18
3239	NYSE	ESE	Wed, Feb 18, 2004	23.68	23.73	23.45	23.50
3238	NYSE	ESE	Tue, Feb 17, 2004	23.25	23.93	23.23	23.65
3237	NYSE	ESE	Fri, Feb 13, 2004	22.79	23.00	22.55	22.69
3236	NYSE	ESE	Thu, Feb 12, 2004	23.43	23.44	22.81	22.87
3235	NYSE	ESE	Wed, Feb 11, 2004	23.30	23.55	23.27	23.47
3234	NYSE	ESE	Tue, Feb 10, 2004	23.28	23.50	23.25	23.35
3233	NYSE	ESE	Mon, Feb 9, 2004	23.30	23.65	23.13	23.18
3232	NYSE	ESE	Fri, Feb 6, 2004	23.13	23.57	23.05	23.36
3231	NYSE	ESE	Thu, Feb 5, 2004	21.86	23.50	21.86	23.13
3230	NYSE	ESE	Wed, Feb 4, 2004	22.56	22.56	21.84	21.85
3229	NYSE	ESE	Tue, Feb 3, 2004	22.58	22.60	22.38	22.56
3228	NYSE	ESE	Mon, Feb 2, 2004	22.48	22.68	22.11	22.58
3227	NYSE	ESE	Fri, Jan 30, 2004	22.25	22.57	22.09	22.43
3226	NYSE	ESE	Thu, Jan 29, 2004	22.88	22.93	22.26	22.26
3225	NYSE	ESE	Wed, Jan 28, 2004	23.15	23.20	22.87	22.95
3224	NYSE	ESE	Tue, Jan 27, 2004	23.25	23.29	23.15	23.15
3223	NYSE	ESE	Mon, Jan 26, 2004	23.40	23.43	23.13	23.25
3222	NYSE	ESE	Fri, Jan 23, 2004	23.46	23.46	23.19	23.46
3221	NYSE	ESE	Thu, Jan 22, 2004	23.55	23.61	23.05	23.46
3220	NYSE	ESE	Wed, Jan 21, 2004	24.00	24.00	23.47	23.48
3219	NYSE	ESE	Tue, Jan 20, 2004	23.82	24.08	23.82	24.00
3218	NYSE	ESE	Fri, Jan 16, 2004	23.68	23.84	23.68	23.82
3217	NYSE	ESE	Thu, Jan 15, 2004	23.37	23.60	22.96	23.60
3216	NYSE	ESE	Wed, Jan 14, 2004	23.10	23.39	23.10	23.32
3215	NYSE	ESE	Tue, Jan 13, 2004	23.33	23.58	23.33	23.45
3214	NYSE	ESE	Mon, Jan 12, 2004	22.98	23.33	22.83	23.33
3213	NYSE	ESE	Fri, Jan 9, 2004	23.08	23.08	22.92	22.93
3212	NYSE	ESE	Thu, Jan 8, 2004	22.54	23.15	22.39	23.08
3211	NYSE	ESE	Wed, Jan 7, 2004	22.15	22.60	22.15	22.54
3210	NYSE	ESE	Tue, Jan 6, 2004	22.38	22.38	22.14	22.18
3209	NYSE	ESE	Mon, Jan 5, 2004	22.08	22.65	22.04	22.46
3208	NYSE	ESE	Fri, Jan 2, 2004	21.88	22.18	21.88	22.00
3207	NYSE	ESE	Wed, Dec 31, 2003	22.22	22.23	21.83	21.83
3206	NYSE	ESE	Tue, Dec 30, 2003	22.20	22.25	22.12	22.23
3205	NYSE	ESE	Mon, Dec 29, 2003	21.87	22.20	21.87	22.18
3204	NYSE	ESE	Fri, Dec 26, 2003	21.85	21.93	21.85	21.87
3203	NYSE	ESE	Wed, Dec 24, 2003	21.70	21.90	21.63	21.82
3202	NYSE	ESE	Tue, Dec 23, 2003	21.41	21.78	21.38	21.73
3201	NYSE	ESE	Mon, Dec 22, 2003	21.18	21.50	21.18	21.41
3200	NYSE	ESE	Fri, Dec 19, 2003	21.17	21.25	21.07	21.20
3199	NYSE	ESE	Thu, Dec 18, 2003	21.08	21.22	21.07	21.17
3198	NYSE	ESE	Wed, Dec 17, 2003	21.09	21.15	20.97	21.10
3197	NYSE	ESE	Tue, Dec 16, 2003	21.08	21.14	20.81	21.09
3196	NYSE	ESE	Mon, Dec 15, 2003	21.10	21.40	21.05	21.11
3195	NYSE	ESE	Fri, Dec 12, 2003	21.00	21.10	20.95	21.05
3194	NYSE	ESE	Thu, Dec 11, 2003	20.98	21.05	20.89	21.00
3193	NYSE	ESE	Wed, Dec 10, 2003	21.08	21.14	20.73	20.85
3192	NYSE	ESE	Tue, Dec 9, 2003	21.15	21.15	21.02	21.11
3191	NYSE	ESE	Mon, Dec 8, 2003	21.10	21.20	21.10	21.15
3190	NYSE	ESE	Fri, Dec 5, 2003	21.15	21.33	21.11	21.15
3189	NYSE	ESE	Thu, Dec 4, 2003	21.00	21.18	21.00	21.15
3188	NYSE	ESE	Wed, Dec 3, 2003	21.03	21.20	21.00	21.01
3187	NYSE	ESE	Tue, Dec 2, 2003	21.23	21.25	20.96	21.08
3186	NYSE	ESE	Mon, Dec 1, 2003	21.25	21.38	21.05	21.23
3185	NYSE	ESE	Fri, Nov 28, 2003	21.15	21.30	21.15	21.25
3184	NYSE	ESE	Wed, Nov 26, 2003	21.30	21.35	21.18	21.19
3183	NYSE	ESE	Tue, Nov 25, 2003	21.55	21.75	21.05	21.33
3182	NYSE	ESE	Mon, Nov 24, 2003	21.50	21.65	21.40	21.50
3181	NYSE	ESE	Fri, Nov 21, 2003	20.02	20.82	20.02	20.65
3180	NYSE	ESE	Thu, Nov 20, 2003	21.65	21.65	19.96	19.97
3179	NYSE	ESE	Wed, Nov 19, 2003	21.75	21.89	21.65	21.74
3178	NYSE	ESE	Tue, Nov 18, 2003	21.98	22.10	21.72	21.75
3177	NYSE	ESE	Mon, Nov 17, 2003	22.68	22.68	21.89	21.98
3176	NYSE	ESE	Fri, Nov 14, 2003	23.13	23.13	22.76	22.76
3175	NYSE	ESE	Thu, Nov 13, 2003	22.75	23.10	22.72	23.08
3174	NYSE	ESE	Wed, Nov 12, 2003	22.43	22.75	22.43	22.75
3173	NYSE	ESE	Tue, Nov 11, 2003	22.70	22.75	22.36	22.36
3172	NYSE	ESE	Mon, Nov 10, 2003	22.75	23.03	22.70	22.70
3171	NYSE	ESE	Fri, Nov 7, 2003	22.95	22.95	22.58	22.78
3170	NYSE	ESE	Thu, Nov 6, 2003	22.20	22.92	22.18	22.89
3169	NYSE	ESE	Wed, Nov 5, 2003	22.10	22.28	22.10	22.17
3168	NYSE	ESE	Tue, Nov 4, 2003	22.20	22.40	22.03	22.16
3167	NYSE	ESE	Mon, Nov 3, 2003	21.80	22.25	21.78	22.25
3166	NYSE	ESE	Fri, Oct 31, 2003	22.05	22.08	21.73	21.74
3165	NYSE	ESE	Thu, Oct 30, 2003	22.21	22.29	21.80	22.00
3164	NYSE	ESE	Wed, Oct 29, 2003	22.00	22.22	21.94	22.18
3163	NYSE	ESE	Tue, Oct 28, 2003	21.72	21.89	21.45	21.85
3162	NYSE	ESE	Mon, Oct 27, 2003	21.61	21.88	21.58	21.67
3161	NYSE	ESE	Fri, Oct 24, 2003	21.48	21.65	21.25	21.57
3160	NYSE	ESE	Thu, Oct 23, 2003	21.38	21.50	20.73	21.45
3159	NYSE	ESE	Wed, Oct 22, 2003	21.45	21.58	21.01	21.42
3158	NYSE	ESE	Tue, Oct 21, 2003	23.13	23.13	21.10	21.34
3157	NYSE	ESE	Mon, Oct 20, 2003	23.20	23.25	22.43	23.25
3156	NYSE	ESE	Fri, Oct 17, 2003	24.25	24.25	23.37	23.37
3155	NYSE	ESE	Thu, Oct 16, 2003	24.20	24.30	24.15	24.22
3154	NYSE	ESE	Wed, Oct 15, 2003	24.25	24.41	24.17	24.25
3153	NYSE	ESE	Tue, Oct 14, 2003	24.06	24.25	24.06	24.20
3152	NYSE	ESE	Mon, Oct 13, 2003	23.70	24.10	23.70	24.07
3151	NYSE	ESE	Fri, Oct 10, 2003	23.83	23.98	23.63	23.78
3150	NYSE	ESE	Thu, Oct 9, 2003	23.55	24.00	23.55	23.88
3149	NYSE	ESE	Wed, Oct 8, 2003	23.33	23.60	23.28	23.47
3148	NYSE	ESE	Tue, Oct 7, 2003	23.28	23.38	23.23	23.33
3147	NYSE	ESE	Mon, Oct 6, 2003	23.38	23.38	23.16	23.30
3146	NYSE	ESE	Fri, Oct 3, 2003	23.18	23.35	23.13	23.25
3145	NYSE	ESE	Thu, Oct 2, 2003	22.85	23.30	22.80	23.06
3144	NYSE	ESE	Wed, Oct 1, 2003	22.60	23.00	22.58	22.85
3143	NYSE	ESE	Tue, Sep 30, 2003	22.30	22.80	22.14	22.64
3142	NYSE	ESE	Mon, Sep 29, 2003	22.00	22.34	21.81	22.34
3141	NYSE	ESE	Fri, Sep 26, 2003	22.03	22.22	21.90	22.03
3140	NYSE	ESE	Thu, Sep 25, 2003	22.60	22.68	22.08	22.12
3139	NYSE	ESE	Wed, Sep 24, 2003	22.78	22.95	22.54	22.56
3138	NYSE	ESE	Tue, Sep 23, 2003	22.80	22.90	22.75	22.88
3137	NYSE	ESE	Mon, Sep 22, 2003	23.22	23.22	22.53	22.85
3136	NYSE	ESE	Fri, Sep 19, 2003	23.35	23.35	23.20	23.27
3135	NYSE	ESE	Thu, Sep 18, 2003	23.63	23.63	23.28	23.45
3134	NYSE	ESE	Wed, Sep 17, 2003	23.90	23.90	23.61	23.62
3133	NYSE	ESE	Tue, Sep 16, 2003	23.85	24.10	23.79	23.92
3132	NYSE	ESE	Mon, Sep 15, 2003	24.18	24.30	23.80	23.83
3131	NYSE	ESE	Fri, Sep 12, 2003	24.20	24.38	24.00	24.22
3130	NYSE	ESE	Thu, Sep 11, 2003	23.96	24.32	23.70	24.20
3129	NYSE	ESE	Wed, Sep 10, 2003	24.47	24.47	23.95	23.95
3128	NYSE	ESE	Tue, Sep 9, 2003	24.30	24.55	24.19	24.43
3127	NYSE	ESE	Mon, Sep 8, 2003	24.15	24.44	24.10	24.28
3126	NYSE	ESE	Fri, Sep 5, 2003	24.25	24.48	24.13	24.13
3125	NYSE	ESE	Thu, Sep 4, 2003	24.10	24.49	24.03	24.23
3124	NYSE	ESE	Wed, Sep 3, 2003	23.93	24.14	23.87	24.09
3123	NYSE	ESE	Tue, Sep 2, 2003	23.48	24.04	23.32	23.89
3122	NYSE	ESE	Fri, Aug 29, 2003	23.33	23.62	23.28	23.53
3121	NYSE	ESE	Thu, Aug 28, 2003	23.05	23.28	22.80	23.20
3120	NYSE	ESE	Wed, Aug 27, 2003	22.68	23.12	22.55	23.10
3119	NYSE	ESE	Tue, Aug 26, 2003	22.71	22.90	22.50	22.67
3118	NYSE	ESE	Mon, Aug 25, 2003	22.80	22.92	22.63	22.76
3117	NYSE	ESE	Fri, Aug 22, 2003	23.03	23.20	22.86	22.86
3116	NYSE	ESE	Thu, Aug 21, 2003	22.84	23.32	22.80	23.05
3115	NYSE	ESE	Wed, Aug 20, 2003	22.73	22.93	22.50	22.85
3114	NYSE	ESE	Tue, Aug 19, 2003	21.68	22.85	21.68	22.72
3113	NYSE	ESE	Mon, Aug 18, 2003	21.05	21.62	20.95	21.62
3112	NYSE	ESE	Fri, Aug 15, 2003	21.25	21.35	21.02	21.05
3111	NYSE	ESE	Thu, Aug 14, 2003	21.26	21.42	20.98	21.25
3110	NYSE	ESE	Wed, Aug 13, 2003	21.51	21.68	21.08	21.25
3109	NYSE	ESE	Tue, Aug 12, 2003	22.40	23.61	21.25	21.25
3108	NYSE	ESE	Mon, Aug 11, 2003	22.00	22.39	21.95	22.25
3107	NYSE	ESE	Fri, Aug 8, 2003	21.80	22.18	21.70	22.08
3106	NYSE	ESE	Thu, Aug 7, 2003	22.20	22.20	21.85	21.88
3105	NYSE	ESE	Wed, Aug 6, 2003	22.10	22.52	21.95	22.21
3104	NYSE	ESE	Tue, Aug 5, 2003	22.65	22.65	21.91	22.07
3103	NYSE	ESE	Mon, Aug 4, 2003	24.15	24.16	22.00	22.58
3102	NYSE	ESE	Fri, Aug 1, 2003	24.20	24.45	24.00	24.26
3101	NYSE	ESE	Thu, Jul 31, 2003	24.05	24.40	24.00	24.21
3100	NYSE	ESE	Wed, Jul 30, 2003	23.88	24.18	23.68	24.10
3099	NYSE	ESE	Tue, Jul 29, 2003	23.64	23.93	23.48	23.87
3098	NYSE	ESE	Mon, Jul 28, 2003	23.48	23.72	23.35	23.64
3097	NYSE	ESE	Fri, Jul 25, 2003	23.23	23.60	22.95	23.48
3096	NYSE	ESE	Thu, Jul 24, 2003	22.60	23.43	22.60	23.23
3095	NYSE	ESE	Wed, Jul 23, 2003	22.63	22.65	22.33	22.58
3094	NYSE	ESE	Tue, Jul 22, 2003	22.38	22.74	22.28	22.60
3093	NYSE	ESE	Mon, Jul 21, 2003	22.80	22.83	22.28	22.35
3092	NYSE	ESE	Fri, Jul 18, 2003	22.80	22.83	22.67	22.83
3091	NYSE	ESE	Thu, Jul 17, 2003	23.02	23.05	22.67	22.75
3090	NYSE	ESE	Wed, Jul 16, 2003	22.88	23.15	22.88	23.01
3089	NYSE	ESE	Tue, Jul 15, 2003	23.22	23.30	22.80	22.88
3088	NYSE	ESE	Mon, Jul 14, 2003	22.50	23.50	22.50	23.22
3087	NYSE	ESE	Fri, Jul 11, 2003	22.50	22.53	22.42	22.48
3086	NYSE	ESE	Thu, Jul 10, 2003	22.50	22.50	22.34	22.50
3085	NYSE	ESE	Wed, Jul 9, 2003	22.50	22.63	22.38	22.50
3084	NYSE	ESE	Tue, Jul 8, 2003	22.43	22.50	22.30	22.50
3083	NYSE	ESE	Mon, Jul 7, 2003	22.58	22.60	22.40	22.48
3082	NYSE	ESE	Thu, Jul 3, 2003	22.49	22.50	22.38	22.48
3081	NYSE	ESE	Wed, Jul 2, 2003	22.25	22.58	22.21	22.54
3080	NYSE	ESE	Tue, Jul 1, 2003	22.13	22.50	21.95	22.33
3079	NYSE	ESE	Mon, Jun 30, 2003	22.28	22.38	21.86	22.00
3078	NYSE	ESE	Fri, Jun 27, 2003	22.28	22.53	22.23	22.26
3077	NYSE	ESE	Thu, Jun 26, 2003	22.00	22.38	21.98	22.25
3076	NYSE	ESE	Wed, Jun 25, 2003	21.98	22.06	21.95	22.00
3075	NYSE	ESE	Tue, Jun 24, 2003	22.01	22.08	21.98	21.98
3074	NYSE	ESE	Mon, Jun 23, 2003	22.25	22.25	21.90	22.03
3073	NYSE	ESE	Fri, Jun 20, 2003	22.13	22.31	22.10	22.24
3072	NYSE	ESE	Thu, Jun 19, 2003	22.96	22.96	22.02	22.18
3071	NYSE	ESE	Wed, Jun 18, 2003	21.21	22.95	21.21	22.95
3070	NYSE	ESE	Tue, Jun 17, 2003	21.05	21.32	21.00	21.21
3069	NYSE	ESE	Mon, Jun 16, 2003	20.98	21.03	20.93	21.03
3068	NYSE	ESE	Fri, Jun 13, 2003	21.08	21.13	20.90	20.99
3067	NYSE	ESE	Thu, Jun 12, 2003	20.88	21.12	20.88	21.05
3066	NYSE	ESE	Wed, Jun 11, 2003	20.70	21.00	20.63	20.93
3065	NYSE	ESE	Tue, Jun 10, 2003	20.85	20.86	20.62	20.68
3064	NYSE	ESE	Mon, Jun 9, 2003	21.13	21.13	20.84	20.85
3063	NYSE	ESE	Fri, Jun 6, 2003	21.15	21.30	21.05	21.16
3062	NYSE	ESE	Thu, Jun 5, 2003	20.97	21.33	20.97	21.14
3061	NYSE	ESE	Wed, Jun 4, 2003	20.80	20.95	20.70	20.92
3060	NYSE	ESE	Tue, Jun 3, 2003	20.90	20.90	20.75	20.77
3059	NYSE	ESE	Mon, Jun 2, 2003	20.90	21.00	20.80	20.93
3058	NYSE	ESE	Fri, May 30, 2003	20.38	20.95	20.38	20.95
3057	NYSE	ESE	Thu, May 29, 2003	20.23	20.50	20.23	20.33
3056	NYSE	ESE	Wed, May 28, 2003	19.75	20.05	19.69	19.94
3055	NYSE	ESE	Tue, May 27, 2003	19.18	19.75	19.16	19.75
3054	NYSE	ESE	Fri, May 23, 2003	19.00	19.23	18.94	19.21
3053	NYSE	ESE	Thu, May 22, 2003	18.88	19.05	18.88	19.01
3052	NYSE	ESE	Wed, May 21, 2003	18.93	19.00	18.89	18.90
3051	NYSE	ESE	Tue, May 20, 2003	18.80	19.08	18.80	18.95
3050	NYSE	ESE	Mon, May 19, 2003	18.73	18.84	18.40	18.81
3049	NYSE	ESE	Fri, May 16, 2003	18.83	19.00	18.68	18.73
3048	NYSE	ESE	Thu, May 15, 2003	19.13	19.24	18.85	18.86
3047	NYSE	ESE	Wed, May 14, 2003	19.49	19.50	18.46	19.13
3046	NYSE	ESE	Tue, May 13, 2003	19.00	19.46	18.28	19.44
3045	NYSE	ESE	Mon, May 12, 2003	19.45	19.58	19.31	19.54
3044	NYSE	ESE	Fri, May 9, 2003	19.33	19.50	19.32	19.50
3043	NYSE	ESE	Thu, May 8, 2003	19.60	19.60	18.98	19.31
3042	NYSE	ESE	Wed, May 7, 2003	19.75	19.75	19.58	19.62
3041	NYSE	ESE	Tue, May 6, 2003	19.50	19.74	19.50	19.74
3040	NYSE	ESE	Mon, May 5, 2003	19.51	19.55	19.43	19.49
3039	NYSE	ESE	Fri, May 2, 2003	19.39	19.51	19.38	19.51
3038	NYSE	ESE	Thu, May 1, 2003	19.48	19.53	19.33	19.43
3037	NYSE	ESE	Wed, Apr 30, 2003	19.51	19.63	19.48	19.61
3036	NYSE	ESE	Tue, Apr 29, 2003	19.25	19.63	19.25	19.51
3035	NYSE	ESE	Mon, Apr 28, 2003	18.99	19.38	18.99	19.30
3034	NYSE	ESE	Fri, Apr 25, 2003	18.94	19.12	18.88	18.99
3033	NYSE	ESE	Thu, Apr 24, 2003	18.88	18.97	18.76	18.95
3032	NYSE	ESE	Wed, Apr 23, 2003	19.00	19.40	18.90	18.95
3031	NYSE	ESE	Tue, Apr 22, 2003	18.60	19.01	18.60	19.01
3030	NYSE	ESE	Mon, Apr 21, 2003	18.50	18.65	18.44	18.62
3029	NYSE	ESE	Thu, Apr 17, 2003	18.50	18.58	18.46	18.51
3028	NYSE	ESE	Wed, Apr 16, 2003	18.25	18.57	18.25	18.50
3027	NYSE	ESE	Tue, Apr 15, 2003	18.10	18.56	18.10	18.33
3026	NYSE	ESE	Mon, Apr 14, 2003	17.75	18.36	17.75	18.05
3025	NYSE	ESE	Fri, Apr 11, 2003	17.18	17.29	17.10	17.23
3024	NYSE	ESE	Thu, Apr 10, 2003	17.10	17.24	17.10	17.23
3023	NYSE	ESE	Wed, Apr 9, 2003	17.00	17.17	16.95	17.11
3022	NYSE	ESE	Tue, Apr 8, 2003	17.12	17.25	17.00	17.01
3021	NYSE	ESE	Mon, Apr 7, 2003	16.85	17.13	16.85	17.13
3020	NYSE	ESE	Fri, Apr 4, 2003	16.80	17.00	16.80	17.00
3019	NYSE	ESE	Thu, Apr 3, 2003	16.60	16.75	16.60	16.75
3018	NYSE	ESE	Wed, Apr 2, 2003	16.55	16.95	16.55	16.60
3017	NYSE	ESE	Tue, Apr 1, 2003	16.48	16.61	16.48	16.60
3016	NYSE	ESE	Mon, Mar 31, 2003	16.33	16.45	16.30	16.40
3015	NYSE	ESE	Fri, Mar 28, 2003	16.35	16.38	16.26	16.33
3014	NYSE	ESE	Thu, Mar 27, 2003	16.20	16.43	16.20	16.38
3013	NYSE	ESE	Wed, Mar 26, 2003	16.45	16.45	16.19	16.25
3012	NYSE	ESE	Tue, Mar 25, 2003	16.44	16.49	16.26	16.46
3011	NYSE	ESE	Mon, Mar 24, 2003	16.51	16.53	16.38	16.48
3010	NYSE	ESE	Fri, Mar 21, 2003	16.45	16.55	16.33	16.55
3009	NYSE	ESE	Thu, Mar 20, 2003	16.30	16.50	16.29	16.45
3008	NYSE	ESE	Wed, Mar 19, 2003	16.38	16.42	16.22	16.38
3007	NYSE	ESE	Tue, Mar 18, 2003	16.78	17.05	16.39	16.45
3006	NYSE	ESE	Mon, Mar 17, 2003	15.60	16.70	15.54	16.68
3005	NYSE	ESE	Fri, Mar 14, 2003	15.50	15.60	15.50	15.57
3004	NYSE	ESE	Thu, Mar 13, 2003	15.44	15.53	15.44	15.49
3003	NYSE	ESE	Wed, Mar 12, 2003	15.43	15.45	15.38	15.44
3002	NYSE	ESE	Tue, Mar 11, 2003	15.53	15.53	15.38	15.45
3001	NYSE	ESE	Mon, Mar 10, 2003	15.74	15.75	15.55	15.55
3000	NYSE	ESE	Fri, Mar 7, 2003	15.88	15.88	15.63	15.74
2999	NYSE	ESE	Thu, Mar 6, 2003	16.08	16.09	15.85	15.95
2998	NYSE	ESE	Wed, Mar 5, 2003	16.28	16.28	15.70	16.05
2997	NYSE	ESE	Tue, Mar 4, 2003	16.69	16.69	16.28	16.28
2996	NYSE	ESE	Mon, Mar 3, 2003	17.05	17.15	16.55	16.73
2995	NYSE	ESE	Fri, Feb 28, 2003	16.99	17.16	16.89	16.98
2994	NYSE	ESE	Thu, Feb 27, 2003	16.98	16.98	16.91	16.98
2993	NYSE	ESE	Wed, Feb 26, 2003	16.85	17.03	16.85	16.98
2992	NYSE	ESE	Tue, Feb 25, 2003	16.50	17.08	16.50	16.85
2991	NYSE	ESE	Mon, Feb 24, 2003	17.05	17.08	16.73	16.73
2990	NYSE	ESE	Fri, Feb 21, 2003	17.14	17.19	17.03	17.10
2989	NYSE	ESE	Thu, Feb 20, 2003	17.20	17.20	16.90	17.10
2988	NYSE	ESE	Wed, Feb 19, 2003	17.09	17.16	17.04	17.13
2987	NYSE	ESE	Tue, Feb 18, 2003	17.18	17.19	17.00	17.09
2986	NYSE	ESE	Fri, Feb 14, 2003	17.06	17.18	17.00	17.15
2985	NYSE	ESE	Thu, Feb 13, 2003	17.22	17.22	16.99	17.11
2984	NYSE	ESE	Wed, Feb 12, 2003	17.08	17.23	17.08	17.23
2983	NYSE	ESE	Tue, Feb 11, 2003	17.25	17.25	17.10	17.10
2982	NYSE	ESE	Mon, Feb 10, 2003	17.35	17.53	17.20	17.25
2981	NYSE	ESE	Fri, Feb 7, 2003	17.30	17.40	17.28	17.38
2980	NYSE	ESE	Thu, Feb 6, 2003	17.30	17.48	17.10	17.18
2979	NYSE	ESE	Wed, Feb 5, 2003	17.40	17.40	17.20	17.35
2978	NYSE	ESE	Tue, Feb 4, 2003	17.23	17.40	17.20	17.40
2977	NYSE	ESE	Mon, Feb 3, 2003	17.25	17.36	17.24	17.25
2976	NYSE	ESE	Fri, Jan 31, 2003	17.12	17.33	17.11	17.30
2975	NYSE	ESE	Thu, Jan 30, 2003	17.53	17.53	17.12	17.12
2974	NYSE	ESE	Wed, Jan 29, 2003	17.45	17.54	17.21	17.47
2973	NYSE	ESE	Tue, Jan 28, 2003	17.32	17.60	17.17	17.50
2972	NYSE	ESE	Mon, Jan 27, 2003	17.52	17.59	17.28	17.28
2971	NYSE	ESE	Fri, Jan 24, 2003	17.50	17.68	17.33	17.52
2970	NYSE	ESE	Thu, Jan 23, 2003	16.89	17.21	16.89	17.15
2969	NYSE	ESE	Wed, Jan 22, 2003	17.05	17.05	16.70	16.89
2968	NYSE	ESE	Tue, Jan 21, 2003	17.46	17.50	17.03	17.03
2967	NYSE	ESE	Fri, Jan 17, 2003	17.70	17.73	17.35	17.43
2966	NYSE	ESE	Thu, Jan 16, 2003	17.50	17.75	17.50	17.75
2965	NYSE	ESE	Wed, Jan 15, 2003	17.83	17.85	17.44	17.50
2964	NYSE	ESE	Tue, Jan 14, 2003	17.70	17.85	17.55	17.82
2963	NYSE	ESE	Mon, Jan 13, 2003	18.19	18.20	17.22	17.70
2962	NYSE	ESE	Fri, Jan 10, 2003	18.05	18.20	17.99	18.15
2961	NYSE	ESE	Thu, Jan 9, 2003	18.15	18.25	18.07	18.10
2960	NYSE	ESE	Wed, Jan 8, 2003	18.25	18.26	18.08	18.17
2959	NYSE	ESE	Tue, Jan 7, 2003	18.25	18.30	18.07	18.29
2958	NYSE	ESE	Mon, Jan 6, 2003	18.28	18.36	18.20	18.25
2957	NYSE	ESE	Fri, Jan 3, 2003	18.40	18.40	18.16	18.17
2956	NYSE	ESE	Thu, Jan 2, 2003	18.51	18.51	18.40	18.41
2955	NYSE	ESE	Tue, Dec 31, 2002	17.94	18.60	17.90	18.50
2954	NYSE	ESE	Mon, Dec 30, 2002	17.90	18.00	17.85	17.94
2953	NYSE	ESE	Fri, Dec 27, 2002	17.95	17.98	17.85	17.90
2952	NYSE	ESE	Thu, Dec 26, 2002	18.17	18.29	17.97	18.00
2951	NYSE	ESE	Tue, Dec 24, 2002	18.07	18.16	18.07	18.14
2950	NYSE	ESE	Mon, Dec 23, 2002	18.07	18.26	18.04	18.05
2949	NYSE	ESE	Fri, Dec 20, 2002	18.05	18.07	17.98	18.07
2948	NYSE	ESE	Thu, Dec 19, 2002	17.95	18.08	17.95	17.98
2947	NYSE	ESE	Wed, Dec 18, 2002	18.13	18.14	17.95	17.98
2946	NYSE	ESE	Tue, Dec 17, 2002	18.30	18.30	18.13	18.15
2945	NYSE	ESE	Mon, Dec 16, 2002	18.00	18.28	17.93	18.28
2944	NYSE	ESE	Fri, Dec 13, 2002	18.10	18.15	17.91	17.98
2943	NYSE	ESE	Thu, Dec 12, 2002	18.00	18.25	17.88	18.13
2942	NYSE	ESE	Wed, Dec 11, 2002	18.07	18.15	17.95	18.05
2941	NYSE	ESE	Tue, Dec 10, 2002	18.06	18.24	18.06	18.06
2940	NYSE	ESE	Mon, Dec 9, 2002	18.10	18.23	18.00	18.01
2939	NYSE	ESE	Fri, Dec 6, 2002	18.00	18.14	17.95	18.14
2938	NYSE	ESE	Thu, Dec 5, 2002	18.03	18.12	17.80	18.03
2937	NYSE	ESE	Wed, Dec 4, 2002	18.00	18.18	18.00	18.00
2936	NYSE	ESE	Tue, Dec 3, 2002	18.15	18.23	18.00	18.00
2935	NYSE	ESE	Mon, Dec 2, 2002	18.43	18.43	18.12	18.19
2934	NYSE	ESE	Fri, Nov 29, 2002	18.13	18.37	18.00	18.36
2933	NYSE	ESE	Wed, Nov 27, 2002	17.56	18.13	17.56	18.13
2932	NYSE	ESE	Tue, Nov 26, 2002	17.61	17.70	17.24	17.55
2931	NYSE	ESE	Mon, Nov 25, 2002	17.60	17.78	17.45	17.63
2930	NYSE	ESE	Fri, Nov 22, 2002	17.49	17.80	17.49	17.65
2929	NYSE	ESE	Thu, Nov 21, 2002	17.40	17.58	17.35	17.50
2928	NYSE	ESE	Wed, Nov 20, 2002	17.15	17.46	17.15	17.38
2927	NYSE	ESE	Tue, Nov 19, 2002	17.01	17.35	16.96	17.18
2926	NYSE	ESE	Mon, Nov 18, 2002	16.88	17.19	16.50	17.03
2925	NYSE	ESE	Fri, Nov 15, 2002	17.75	17.75	16.76	16.76
2924	NYSE	ESE	Thu, Nov 14, 2002	17.86	18.47	17.86	18.40
2923	NYSE	ESE	Wed, Nov 13, 2002	17.88	18.00	17.76	17.86
2922	NYSE	ESE	Tue, Nov 12, 2002	17.85	18.00	17.77	17.95
2921	NYSE	ESE	Mon, Nov 11, 2002	18.18	18.18	17.75	17.85
2920	NYSE	ESE	Fri, Nov 8, 2002	18.10	18.43	17.92	18.19
2919	NYSE	ESE	Thu, Nov 7, 2002	18.35	18.48	17.56	18.10
2918	NYSE	ESE	Wed, Nov 6, 2002	18.13	18.45	18.13	18.40
2917	NYSE	ESE	Tue, Nov 5, 2002	18.42	18.42	18.00	18.10
2916	NYSE	ESE	Mon, Nov 4, 2002	18.11	18.50	18.11	18.42
2915	NYSE	ESE	Fri, Nov 1, 2002	18.18	18.18	18.03	18.06
2914	NYSE	ESE	Thu, Oct 31, 2002	17.93	18.20	17.93	18.20
2913	NYSE	ESE	Wed, Oct 30, 2002	18.15	18.15	17.75	17.91
2912	NYSE	ESE	Tue, Oct 29, 2002	17.28	18.20	17.25	18.20
2911	NYSE	ESE	Mon, Oct 28, 2002	17.63	17.68	17.30	17.30
2910	NYSE	ESE	Fri, Oct 25, 2002	17.40	17.58	17.40	17.58
2909	NYSE	ESE	Thu, Oct 24, 2002	17.52	17.55	17.40	17.40
2908	NYSE	ESE	Wed, Oct 23, 2002	17.12	17.48	16.93	17.48
2907	NYSE	ESE	Tue, Oct 22, 2002	17.60	17.61	17.00	17.14
2906	NYSE	ESE	Mon, Oct 21, 2002	18.03	18.03	17.45	17.58
2905	NYSE	ESE	Fri, Oct 18, 2002	17.64	18.18	17.60	18.06
2904	NYSE	ESE	Thu, Oct 17, 2002	17.32	18.07	17.32	17.64
2903	NYSE	ESE	Wed, Oct 16, 2002	17.34	17.40	16.92	17.27
2902	NYSE	ESE	Tue, Oct 15, 2002	16.75	17.68	16.75	17.39
2901	NYSE	ESE	Mon, Oct 14, 2002	16.60	16.70	16.30	16.70
2900	NYSE	ESE	Fri, Oct 11, 2002	16.12	16.87	16.12	16.63
2899	NYSE	ESE	Thu, Oct 10, 2002	15.14	16.30	15.14	16.08
2898	NYSE	ESE	Wed, Oct 9, 2002	16.08	16.08	15.03	15.08
2897	NYSE	ESE	Tue, Oct 8, 2002	16.18	16.58	15.95	16.03
2896	NYSE	ESE	Mon, Oct 7, 2002	16.01	16.10	15.95	16.05
2895	NYSE	ESE	Fri, Oct 4, 2002	16.65	16.70	15.94	16.05
2894	NYSE	ESE	Thu, Oct 3, 2002	16.42	16.67	16.40	16.63
2893	NYSE	ESE	Wed, Oct 2, 2002	16.35	16.73	16.14	16.37
2892	NYSE	ESE	Tue, Oct 1, 2002	16.15	16.52	15.98	16.35
2891	NYSE	ESE	Mon, Sep 30, 2002	15.95	16.38	15.82	16.15
2890	NYSE	ESE	Fri, Sep 27, 2002	16.45	16.45	15.84	16.00
2889	NYSE	ESE	Thu, Sep 26, 2002	15.75	16.48	15.70	16.45
2888	NYSE	ESE	Wed, Sep 25, 2002	15.33	15.75	15.31	15.75
2887	NYSE	ESE	Tue, Sep 24, 2002	16.13	16.13	15.10	15.20
2886	NYSE	ESE	Mon, Sep 23, 2002	16.26	16.39	15.88	16.13
2885	NYSE	ESE	Fri, Sep 20, 2002	16.17	16.41	16.06	16.25
2884	NYSE	ESE	Thu, Sep 19, 2002	16.49	16.65	16.15	16.16
2883	NYSE	ESE	Wed, Sep 18, 2002	15.95	16.69	15.95	16.51
2882	NYSE	ESE	Tue, Sep 17, 2002	15.78	16.11	15.44	15.95
2881	NYSE	ESE	Mon, Sep 16, 2002	15.00	15.68	14.98	15.65
2880	NYSE	ESE	Fri, Sep 13, 2002	14.64	15.08	14.64	15.03
2879	NYSE	ESE	Thu, Sep 12, 2002	14.83	14.83	14.58	14.71
2878	NYSE	ESE	Wed, Sep 11, 2002	15.00	15.33	14.95	14.95
2877	NYSE	ESE	Tue, Sep 10, 2002	14.78	15.05	14.70	14.93
2876	NYSE	ESE	Mon, Sep 9, 2002	14.71	14.78	14.60	14.71
2875	NYSE	ESE	Fri, Sep 6, 2002	14.45	14.83	14.43	14.69
2874	NYSE	ESE	Thu, Sep 5, 2002	14.42	14.51	14.38	14.40
2873	NYSE	ESE	Wed, Sep 4, 2002	14.25	14.46	14.25	14.44
2872	NYSE	ESE	Tue, Sep 3, 2002	14.37	14.50	14.20	14.25
2871	NYSE	ESE	Fri, Aug 30, 2002	14.44	14.55	14.43	14.43
2870	NYSE	ESE	Thu, Aug 29, 2002	14.52	14.67	14.45	14.45
2869	NYSE	ESE	Wed, Aug 28, 2002	14.56	14.61	14.43	14.52
2868	NYSE	ESE	Tue, Aug 27, 2002	14.33	14.58	14.30	14.56
2867	NYSE	ESE	Mon, Aug 26, 2002	14.40	14.43	14.19	14.32
2866	NYSE	ESE	Fri, Aug 23, 2002	14.48	14.67	14.23	14.36
2865	NYSE	ESE	Thu, Aug 22, 2002	14.50	14.71	14.42	14.42
2864	NYSE	ESE	Wed, Aug 21, 2002	14.14	14.40	14.06	14.40
2863	NYSE	ESE	Tue, Aug 20, 2002	14.10	14.13	13.85	14.13
2862	NYSE	ESE	Mon, Aug 19, 2002	14.03	14.41	14.03	14.11
2861	NYSE	ESE	Fri, Aug 16, 2002	14.04	14.23	13.98	14.03
2860	NYSE	ESE	Thu, Aug 15, 2002	13.93	14.11	13.75	13.92
2859	NYSE	ESE	Wed, Aug 14, 2002	13.37	13.89	13.33	13.85
2858	NYSE	ESE	Tue, Aug 13, 2002	13.83	13.93	13.35	13.37
2857	NYSE	ESE	Mon, Aug 12, 2002	13.60	13.83	13.30	13.77
2856	NYSE	ESE	Fri, Aug 9, 2002	13.57	13.60	13.27	13.60
2855	NYSE	ESE	Thu, Aug 8, 2002	13.58	13.78	13.21	13.53
2854	NYSE	ESE	Wed, Aug 7, 2002	14.65	14.80	13.00	13.70
2853	NYSE	ESE	Tue, Aug 6, 2002	14.37	14.65	14.37	14.65
2852	NYSE	ESE	Mon, Aug 5, 2002	14.50	14.70	14.34	14.34
2851	NYSE	ESE	Fri, Aug 2, 2002	14.97	14.99	14.47	14.50
2850	NYSE	ESE	Thu, Aug 1, 2002	14.50	15.00	14.50	14.98
2849	NYSE	ESE	Wed, Jul 31, 2002	15.02	15.12	14.50	14.50
2848	NYSE	ESE	Tue, Jul 30, 2002	14.39	15.05	14.23	15.04
2847	NYSE	ESE	Mon, Jul 29, 2002	14.56	14.70	14.38	14.45
2846	NYSE	ESE	Fri, Jul 26, 2002	14.22	14.50	14.22	14.50
2845	NYSE	ESE	Thu, Jul 25, 2002	14.10	14.64	13.70	14.22
2844	NYSE	ESE	Wed, Jul 24, 2002	13.01	14.30	13.00	14.22
2843	NYSE	ESE	Tue, Jul 23, 2002	13.60	13.72	12.90	13.33
2842	NYSE	ESE	Mon, Jul 22, 2002	14.89	15.03	13.80	14.03
2841	NYSE	ESE	Fri, Jul 19, 2002	15.03	15.21	14.80	14.90
2840	NYSE	ESE	Thu, Jul 18, 2002	16.13	16.18	15.16	15.16
2839	NYSE	ESE	Wed, Jul 17, 2002	16.08	16.63	16.00	16.18
2838	NYSE	ESE	Tue, Jul 16, 2002	16.70	16.73	16.00	16.00
2837	NYSE	ESE	Mon, Jul 15, 2002	16.01	16.70	15.20	16.60
2836	NYSE	ESE	Fri, Jul 12, 2002	16.00	16.20	16.00	16.01
2835	NYSE	ESE	Thu, Jul 11, 2002	16.24	16.34	15.95	15.95
2834	NYSE	ESE	Wed, Jul 10, 2002	16.60	16.62	16.11	16.25
2833	NYSE	ESE	Tue, Jul 9, 2002	16.08	16.83	16.08	16.73
2832	NYSE	ESE	Mon, Jul 8, 2002	16.40	16.40	16.01	16.05
2831	NYSE	ESE	Fri, Jul 5, 2002	16.29	16.67	16.29	16.41
2830	NYSE	ESE	Wed, Jul 3, 2002	16.50	16.80	15.65	16.28
2829	NYSE	ESE	Tue, Jul 2, 2002	17.21	17.39	16.13	16.54
2828	NYSE	ESE	Mon, Jul 1, 2002	17.35	17.49	17.08	17.21
2827	NYSE	ESE	Fri, Jun 28, 2002	16.60	17.50	16.60	17.50
2826	NYSE	ESE	Thu, Jun 27, 2002	16.12	16.62	15.96	16.60
2825	NYSE	ESE	Wed, Jun 26, 2002	15.85	16.20	15.80	16.10
2824	NYSE	ESE	Tue, Jun 25, 2002	16.05	16.50	15.74	16.07
2823	NYSE	ESE	Mon, Jun 24, 2002	15.53	16.15	15.20	15.93
2822	NYSE	ESE	Fri, Jun 21, 2002	16.48	16.48	15.45	16.40
2821	NYSE	ESE	Thu, Jun 20, 2002	16.35	16.93	16.08	16.46
2820	NYSE	ESE	Wed, Jun 19, 2002	15.70	16.45	15.58	16.20
2819	NYSE	ESE	Tue, Jun 18, 2002	15.85	16.40	15.80	15.80
2818	NYSE	ESE	Mon, Jun 17, 2002	15.60	15.93	15.50	15.92
2817	NYSE	ESE	Fri, Jun 14, 2002	14.72	15.65	13.95	15.53
2816	NYSE	ESE	Thu, Jun 13, 2002	15.95	16.15	14.50	14.80
2815	NYSE	ESE	Wed, Jun 12, 2002	16.93	17.16	16.53	16.56
2814	NYSE	ESE	Tue, Jun 11, 2002	17.15	17.50	16.88	16.97
2813	NYSE	ESE	Mon, Jun 10, 2002	16.44	17.18	16.44	17.12
2812	NYSE	ESE	Fri, Jun 7, 2002	15.84	16.40	15.68	16.39
2811	NYSE	ESE	Thu, Jun 6, 2002	16.75	16.75	15.76	15.89
2810	NYSE	ESE	Wed, Jun 5, 2002	17.18	17.24	16.83	16.83
2809	NYSE	ESE	Tue, Jun 4, 2002	17.50	17.56	17.20	17.24
2808	NYSE	ESE	Mon, Jun 3, 2002	17.83	17.83	17.51	17.51
2807	NYSE	ESE	Fri, May 31, 2002	17.63	17.94	17.63	17.76
2806	NYSE	ESE	Thu, May 30, 2002	17.59	17.63	17.25	17.58
2805	NYSE	ESE	Wed, May 29, 2002	18.05	18.18	17.63	17.64
2804	NYSE	ESE	Tue, May 28, 2002	18.33	18.38	18.06	18.13
2803	NYSE	ESE	Fri, May 24, 2002	18.51	18.55	18.33	18.33
2802	NYSE	ESE	Thu, May 23, 2002	18.50	18.60	18.30	18.45
2801	NYSE	ESE	Wed, May 22, 2002	18.57	18.82	18.46	18.52
2800	NYSE	ESE	Tue, May 21, 2002	19.17	19.24	18.03	18.55
2799	NYSE	ESE	Mon, May 20, 2002	19.39	19.48	19.13	19.17
2798	NYSE	ESE	Fri, May 17, 2002	19.48	19.95	19.39	19.46
2797	NYSE	ESE	Thu, May 16, 2002	19.53	19.53	19.30	19.43
2796	NYSE	ESE	Wed, May 15, 2002	18.96	19.43	18.91	19.43
2795	NYSE	ESE	Tue, May 14, 2002	18.82	19.10	18.73	18.90
2794	NYSE	ESE	Mon, May 13, 2002	18.87	18.95	18.73	18.76
2793	NYSE	ESE	Fri, May 10, 2002	18.95	19.01	18.75	18.77
2792	NYSE	ESE	Thu, May 9, 2002	19.04	19.10	18.90	18.95
2791	NYSE	ESE	Wed, May 8, 2002	19.48	19.63	18.63	19.06
2790	NYSE	ESE	Tue, May 7, 2002	19.54	19.58	19.34	19.45
2789	NYSE	ESE	Mon, May 6, 2002	20.05	20.08	19.35	19.49
2788	NYSE	ESE	Fri, May 3, 2002	20.40	20.40	19.82	20.00
2787	NYSE	ESE	Thu, May 2, 2002	20.28	20.50	20.20	20.34
2786	NYSE	ESE	Wed, May 1, 2002	20.15	20.48	19.95	20.40
2785	NYSE	ESE	Tue, Apr 30, 2002	19.60	20.33	19.60	20.13
2784	NYSE	ESE	Mon, Apr 29, 2002	19.43	19.56	19.20	19.55
2783	NYSE	ESE	Fri, Apr 26, 2002	19.34	19.45	19.08	19.45
2782	NYSE	ESE	Thu, Apr 25, 2002	19.45	19.45	19.40	19.40
2781	NYSE	ESE	Wed, Apr 24, 2002	19.55	19.63	19.26	19.48
2780	NYSE	ESE	Tue, Apr 23, 2002	19.86	19.86	19.65	19.68
2779	NYSE	ESE	Mon, Apr 22, 2002	20.25	20.48	19.90	19.90
2778	NYSE	ESE	Fri, Apr 19, 2002	19.80	20.58	19.80	20.20
2777	NYSE	ESE	Thu, Apr 18, 2002	19.85	19.96	19.28	19.84
2776	NYSE	ESE	Wed, Apr 17, 2002	19.95	20.24	19.80	19.80
2775	NYSE	ESE	Tue, Apr 16, 2002	19.41	19.95	19.27	19.93
2774	NYSE	ESE	Mon, Apr 15, 2002	19.47	19.50	19.26	19.35
2773	NYSE	ESE	Fri, Apr 12, 2002	19.40	19.48	19.35	19.42
2772	NYSE	ESE	Thu, Apr 11, 2002	19.50	19.50	19.36	19.36
2771	NYSE	ESE	Wed, Apr 10, 2002	19.30	19.50	19.30	19.50
2770	NYSE	ESE	Tue, Apr 9, 2002	19.71	19.71	19.15	19.30
2769	NYSE	ESE	Mon, Apr 8, 2002	19.37	19.75	19.37	19.68
2768	NYSE	ESE	Fri, Apr 5, 2002	19.15	19.37	19.15	19.37
2767	NYSE	ESE	Thu, Apr 4, 2002	19.18	19.33	19.10	19.23
2766	NYSE	ESE	Wed, Apr 3, 2002	19.49	19.49	19.13	19.13
2765	NYSE	ESE	Tue, Apr 2, 2002	19.61	19.72	19.43	19.45
2764	NYSE	ESE	Mon, Apr 1, 2002	19.42	19.70	19.05	19.60
2763	NYSE	ESE	Thu, Mar 28, 2002	19.78	20.00	19.35	19.42
2762	NYSE	ESE	Wed, Mar 27, 2002	19.35	20.00	19.35	19.78
2761	NYSE	ESE	Tue, Mar 26, 2002	19.05	19.34	19.05	19.28
2760	NYSE	ESE	Mon, Mar 25, 2002	18.95	19.05	18.75	18.81
2759	NYSE	ESE	Fri, Mar 22, 2002	19.16	19.16	18.77	18.88
2758	NYSE	ESE	Thu, Mar 21, 2002	18.75	19.11	18.71	19.11
2757	NYSE	ESE	Wed, Mar 20, 2002	18.71	19.05	18.58	18.80
2756	NYSE	ESE	Tue, Mar 19, 2002	18.63	18.77	18.54	18.71
2755	NYSE	ESE	Mon, Mar 18, 2002	18.53	18.59	18.48	18.58
2754	NYSE	ESE	Fri, Mar 15, 2002	18.80	18.99	18.40	18.55
2753	NYSE	ESE	Thu, Mar 14, 2002	19.00	19.00	18.70	18.93
2752	NYSE	ESE	Wed, Mar 13, 2002	19.00	19.20	18.88	19.00
2751	NYSE	ESE	Tue, Mar 12, 2002	19.40	19.40	18.87	18.93
2750	NYSE	ESE	Mon, Mar 11, 2002	19.05	19.48	19.05	19.45
2749	NYSE	ESE	Fri, Mar 8, 2002	19.13	19.40	18.86	19.00
2748	NYSE	ESE	Thu, Mar 7, 2002	18.95	19.05	18.70	19.05
2747	NYSE	ESE	Wed, Mar 6, 2002	19.00	19.00	18.76	18.95
2746	NYSE	ESE	Tue, Mar 5, 2002	19.00	19.00	18.95	19.00
2745	NYSE	ESE	Mon, Mar 4, 2002	18.93	19.00	18.73	18.99
2744	NYSE	ESE	Fri, Mar 1, 2002	19.09	19.09	18.81	18.93
2743	NYSE	ESE	Thu, Feb 28, 2002	18.80	19.17	18.80	19.09
2742	NYSE	ESE	Wed, Feb 27, 2002	18.75	18.80	18.53	18.75
2741	NYSE	ESE	Tue, Feb 26, 2002	18.88	18.88	18.64	18.75
2740	NYSE	ESE	Mon, Feb 25, 2002	18.75	18.99	18.74	18.80
2739	NYSE	ESE	Fri, Feb 22, 2002	18.90	19.13	18.63	19.13
2738	NYSE	ESE	Thu, Feb 21, 2002	19.30	19.30	18.95	18.95
2737	NYSE	ESE	Wed, Feb 20, 2002	19.36	19.36	18.98	19.10
2736	NYSE	ESE	Tue, Feb 19, 2002	19.05	19.58	19.05	19.31
2735	NYSE	ESE	Fri, Feb 15, 2002	18.95	19.25	18.90	19.14
2734	NYSE	ESE	Thu, Feb 14, 2002	19.20	19.25	18.93	18.95
2733	NYSE	ESE	Wed, Feb 13, 2002	19.25	19.32	18.80	19.15
2732	NYSE	ESE	Tue, Feb 12, 2002	19.14	19.60	18.83	19.22
2731	NYSE	ESE	Mon, Feb 11, 2002	18.51	19.48	18.45	19.14
2730	NYSE	ESE	Fri, Feb 8, 2002	18.25	18.57	18.05	18.50
2729	NYSE	ESE	Thu, Feb 7, 2002	18.03	18.63	17.67	18.13
2728	NYSE	ESE	Wed, Feb 6, 2002	18.14	18.63	17.90	17.91
2727	NYSE	ESE	Tue, Feb 5, 2002	17.48	18.51	17.43	18.02
2726	NYSE	ESE	Mon, Feb 4, 2002	17.50	17.50	17.20	17.41
2725	NYSE	ESE	Fri, Feb 1, 2002	16.25	16.65	16.12	16.60
2724	NYSE	ESE	Thu, Jan 31, 2002	16.00	16.13	15.90	16.13
2723	NYSE	ESE	Wed, Jan 30, 2002	16.15	16.15	15.92	16.00
2722	NYSE	ESE	Tue, Jan 29, 2002	16.13	16.15	16.01	16.11
2721	NYSE	ESE	Mon, Jan 28, 2002	16.25	16.38	16.13	16.17
2720	NYSE	ESE	Fri, Jan 25, 2002	16.02	16.16	16.02	16.16
2719	NYSE	ESE	Thu, Jan 24, 2002	16.00	16.03	15.99	16.02
2718	NYSE	ESE	Wed, Jan 23, 2002	16.00	16.01	15.90	15.95
2717	NYSE	ESE	Tue, Jan 22, 2002	15.98	16.00	15.93	15.93
2716	NYSE	ESE	Fri, Jan 18, 2002	16.15	16.18	15.94	15.94
2715	NYSE	ESE	Thu, Jan 17, 2002	16.08	16.18	16.05	16.18
2714	NYSE	ESE	Wed, Jan 16, 2002	16.11	16.12	16.01	16.06
2713	NYSE	ESE	Tue, Jan 15, 2002	16.31	16.50	16.04	16.07
2712	NYSE	ESE	Mon, Jan 14, 2002	16.49	16.49	16.26	16.26
2711	NYSE	ESE	Fri, Jan 11, 2002	16.75	16.77	16.47	16.49
2710	NYSE	ESE	Thu, Jan 10, 2002	16.63	16.76	16.44	16.75
2709	NYSE	ESE	Wed, Jan 9, 2002	16.75	16.88	16.60	16.68
2708	NYSE	ESE	Tue, Jan 8, 2002	16.73	16.75	16.43	16.74
2707	NYSE	ESE	Mon, Jan 7, 2002	16.88	16.88	16.70	16.70
2706	NYSE	ESE	Fri, Jan 4, 2002	16.88	16.93	16.64	16.84
2705	NYSE	ESE	Thu, Jan 3, 2002	16.63	16.89	16.60	16.86
2704	NYSE	ESE	Wed, Jan 2, 2002	17.37	17.43	16.49	16.68
2703	NYSE	ESE	Mon, Dec 31, 2001	17.03	17.35	17.03	17.25
2702	NYSE	ESE	Fri, Dec 28, 2001	16.50	16.90	16.45	16.90
2701	NYSE	ESE	Thu, Dec 27, 2001	16.28	16.53	16.26	16.50
2700	NYSE	ESE	Wed, Dec 26, 2001	16.68	16.71	16.28	16.28
2699	NYSE	ESE	Mon, Dec 24, 2001	16.73	16.78	16.65	16.68
2698	NYSE	ESE	Fri, Dec 21, 2001	16.50	16.66	16.48	16.60
2697	NYSE	ESE	Thu, Dec 20, 2001	16.18	16.30	16.10	16.28
2696	NYSE	ESE	Wed, Dec 19, 2001	16.10	16.22	16.01	16.22
2695	NYSE	ESE	Tue, Dec 18, 2001	16.00	16.05	15.97	16.05
2694	NYSE	ESE	Mon, Dec 17, 2001	16.19	16.25	16.00	16.07
2693	NYSE	ESE	Fri, Dec 14, 2001	16.03	16.25	16.00	16.24
2692	NYSE	ESE	Thu, Dec 13, 2001	16.54	16.54	16.05	16.05
2691	NYSE	ESE	Wed, Dec 12, 2001	16.08	16.61	16.00	16.54
2690	NYSE	ESE	Tue, Dec 11, 2001	15.86	16.17	15.85	16.13
2689	NYSE	ESE	Mon, Dec 10, 2001	16.06	16.06	15.75	15.81
2688	NYSE	ESE	Fri, Dec 7, 2001	16.20	16.20	15.89	16.05
2687	NYSE	ESE	Thu, Dec 6, 2001	16.27	16.35	16.22	16.31
2686	NYSE	ESE	Wed, Dec 5, 2001	15.48	16.48	15.43	16.40
2685	NYSE	ESE	Tue, Dec 4, 2001	15.00	15.51	14.95	15.48
2684	NYSE	ESE	Mon, Dec 3, 2001	14.80	15.00	14.79	15.00
2683	NYSE	ESE	Fri, Nov 30, 2001	15.00	15.00	14.81	14.93
2682	NYSE	ESE	Thu, Nov 29, 2001	14.78	15.00	14.78	15.00
2681	NYSE	ESE	Wed, Nov 28, 2001	14.55	14.85	14.48	14.73
2680	NYSE	ESE	Tue, Nov 27, 2001	15.10	15.15	14.50	14.57
2679	NYSE	ESE	Mon, Nov 26, 2001	14.60	15.23	14.60	15.10
2678	NYSE	ESE	Fri, Nov 23, 2001	14.45	14.56	14.33	14.51
2677	NYSE	ESE	Wed, Nov 21, 2001	13.88	14.45	13.83	14.45
2676	NYSE	ESE	Tue, Nov 20, 2001	13.88	13.88	13.64	13.80
2675	NYSE	ESE	Mon, Nov 19, 2001	13.90	13.90	13.82	13.88
2674	NYSE	ESE	Fri, Nov 16, 2001	14.00	14.15	13.75	13.90
2673	NYSE	ESE	Thu, Nov 15, 2001	13.65	14.33	13.58	13.95
2672	NYSE	ESE	Wed, Nov 14, 2001	13.78	13.78	13.70	13.78
2671	NYSE	ESE	Tue, Nov 13, 2001	13.72	13.76	13.60	13.73
2670	NYSE	ESE	Mon, Nov 12, 2001	13.99	13.99	13.75	13.77
2669	NYSE	ESE	Fri, Nov 9, 2001	13.78	14.00	13.70	13.99
2668	NYSE	ESE	Thu, Nov 8, 2001	13.85	14.00	13.85	13.90
2667	NYSE	ESE	Wed, Nov 7, 2001	13.68	13.85	13.66	13.85
2666	NYSE	ESE	Tue, Nov 6, 2001	13.68	13.82	13.58	13.76
2665	NYSE	ESE	Mon, Nov 5, 2001	13.90	13.90	13.50	13.72
2664	NYSE	ESE	Fri, Nov 2, 2001	14.05	14.05	13.95	13.95
2663	NYSE	ESE	Thu, Nov 1, 2001	13.85	14.03	13.60	14.03
2662	NYSE	ESE	Wed, Oct 31, 2001	13.73	14.10	13.73	13.88
2661	NYSE	ESE	Tue, Oct 30, 2001	13.74	13.77	13.55	13.76
2660	NYSE	ESE	Mon, Oct 29, 2001	14.16	14.20	13.70	13.73
2659	NYSE	ESE	Fri, Oct 26, 2001	14.10	14.25	14.10	14.18
2658	NYSE	ESE	Thu, Oct 25, 2001	14.09	14.17	14.01	14.17
2657	NYSE	ESE	Wed, Oct 24, 2001	14.14	14.19	14.08	14.14
2656	NYSE	ESE	Tue, Oct 23, 2001	14.10	14.17	14.00	14.15
2655	NYSE	ESE	Mon, Oct 22, 2001	13.58	14.20	13.58	14.08
2654	NYSE	ESE	Fri, Oct 19, 2001	13.10	13.60	13.10	13.54
2653	NYSE	ESE	Thu, Oct 18, 2001	12.83	13.09	12.75	13.06
2652	NYSE	ESE	Wed, Oct 17, 2001	12.58	12.70	12.58	12.67
2651	NYSE	ESE	Tue, Oct 16, 2001	12.32	12.58	12.32	12.58
2650	NYSE	ESE	Mon, Oct 15, 2001	12.13	12.32	12.11	12.32
2649	NYSE	ESE	Fri, Oct 12, 2001	12.13	12.28	11.88	12.15
2648	NYSE	ESE	Thu, Oct 11, 2001	11.98	12.21	11.98	12.10
2647	NYSE	ESE	Wed, Oct 10, 2001	11.98	12.00	11.83	11.94
2646	NYSE	ESE	Tue, Oct 9, 2001	11.33	11.95	11.32	11.94
2645	NYSE	ESE	Mon, Oct 8, 2001	11.30	11.30	11.10	11.25
2644	NYSE	ESE	Fri, Oct 5, 2001	11.38	11.43	11.25	11.30
2643	NYSE	ESE	Thu, Oct 4, 2001	11.43	11.44	11.35	11.42
2642	NYSE	ESE	Wed, Oct 3, 2001	11.65	11.82	11.40	11.43
2641	NYSE	ESE	Tue, Oct 2, 2001	12.30	12.30	11.60	11.64
2640	NYSE	ESE	Mon, Oct 1, 2001	12.33	12.35	12.25	12.33
2639	NYSE	ESE	Fri, Sep 28, 2001	12.25	12.45	12.20	12.45
2638	NYSE	ESE	Thu, Sep 27, 2001	12.25	12.38	12.23	12.23
2637	NYSE	ESE	Wed, Sep 26, 2001	12.30	12.43	12.20	12.21
2636	NYSE	ESE	Tue, Sep 25, 2001	11.70	12.40	11.65	12.26
2635	NYSE	ESE	Mon, Sep 24, 2001	11.53	11.75	11.48	11.68
2634	NYSE	ESE	Fri, Sep 21, 2001	10.95	11.58	10.95	11.48
2633	NYSE	ESE	Thu, Sep 20, 2001	11.36	11.37	10.95	11.00
2632	NYSE	ESE	Wed, Sep 19, 2001	12.40	12.46	11.10	11.36
2631	NYSE	ESE	Tue, Sep 18, 2001	12.83	12.83	12.23	12.36
2630	NYSE	ESE	Mon, Sep 17, 2001	12.95	13.33	12.70	12.78
2629	NYSE	ESE	Mon, Sep 10, 2001	13.15	13.18	12.80	12.95
2628	NYSE	ESE	Fri, Sep 7, 2001	13.10	13.18	13.10	13.10
2627	NYSE	ESE	Thu, Sep 6, 2001	13.09	13.20	13.09	13.13
2626	NYSE	ESE	Wed, Sep 5, 2001	13.80	13.80	13.11	13.11
2625	NYSE	ESE	Tue, Sep 4, 2001	13.63	13.90	13.58	13.73
2624	NYSE	ESE	Fri, Aug 31, 2001	13.18	13.55	13.18	13.50
2623	NYSE	ESE	Thu, Aug 30, 2001	13.59	13.63	13.10	13.23
2622	NYSE	ESE	Wed, Aug 29, 2001	13.95	13.95	13.59	13.59
2621	NYSE	ESE	Tue, Aug 28, 2001	14.00	14.04	13.96	13.96
2620	NYSE	ESE	Mon, Aug 27, 2001	14.05	14.13	14.00	14.00
2619	NYSE	ESE	Fri, Aug 24, 2001	14.05	14.05	13.93	14.05
2618	NYSE	ESE	Thu, Aug 23, 2001	14.03	14.07	14.00	14.03
2617	NYSE	ESE	Wed, Aug 22, 2001	14.00	14.05	14.00	14.05
2616	NYSE	ESE	Tue, Aug 21, 2001	14.18	14.19	14.00	14.00
2615	NYSE	ESE	Mon, Aug 20, 2001	13.95	14.15	13.95	14.15
2614	NYSE	ESE	Fri, Aug 17, 2001	14.10	14.13	13.95	13.98
2613	NYSE	ESE	Thu, Aug 16, 2001	13.78	14.15	13.78	14.10
2612	NYSE	ESE	Wed, Aug 15, 2001	13.58	13.73	13.54	13.73
2611	NYSE	ESE	Tue, Aug 14, 2001	13.45	13.55	13.40	13.53
2610	NYSE	ESE	Mon, Aug 13, 2001	13.10	13.46	13.10	13.43
2609	NYSE	ESE	Fri, Aug 10, 2001	13.50	13.50	13.08	13.08
2608	NYSE	ESE	Thu, Aug 9, 2001	13.75	13.75	13.53	13.55
2607	NYSE	ESE	Wed, Aug 8, 2001	13.95	13.95	13.75	13.75
2606	NYSE	ESE	Tue, Aug 7, 2001	13.65	13.95	13.65	13.95
2605	NYSE	ESE	Mon, Aug 6, 2001	14.03	14.04	13.70	13.70
2604	NYSE	ESE	Fri, Aug 3, 2001	14.08	14.15	14.00	14.04
2603	NYSE	ESE	Thu, Aug 2, 2001	14.05	14.15	13.95	14.13
2602	NYSE	ESE	Wed, Aug 1, 2001	14.05	14.15	14.03	14.10
2601	NYSE	ESE	Tue, Jul 31, 2001	13.98	14.10	13.93	14.05
2600	NYSE	ESE	Mon, Jul 30, 2001	13.99	14.00	13.75	14.00
2599	NYSE	ESE	Fri, Jul 27, 2001	13.93	14.03	13.92	14.00
2598	NYSE	ESE	Thu, Jul 26, 2001	14.00	14.00	13.38	13.92
2597	NYSE	ESE	Wed, Jul 25, 2001	14.10	14.11	13.68	14.00
2596	NYSE	ESE	Tue, Jul 24, 2001	14.32	14.32	14.10	14.15
2595	NYSE	ESE	Mon, Jul 23, 2001	14.50	14.50	14.20	14.33
2594	NYSE	ESE	Fri, Jul 20, 2001	14.40	14.60	14.40	14.51
2593	NYSE	ESE	Thu, Jul 19, 2001	14.50	14.52	14.38	14.48
2592	NYSE	ESE	Wed, Jul 18, 2001	14.63	14.63	14.46	14.54
2591	NYSE	ESE	Tue, Jul 17, 2001	14.75	14.78	14.45	14.63
2590	NYSE	ESE	Mon, Jul 16, 2001	14.98	15.00	14.80	14.80
2589	NYSE	ESE	Fri, Jul 13, 2001	15.13	15.23	14.96	14.96
2588	NYSE	ESE	Thu, Jul 12, 2001	15.03	15.05	14.80	15.05
2587	NYSE	ESE	Wed, Jul 11, 2001	14.85	15.08	14.75	15.01
2586	NYSE	ESE	Tue, Jul 10, 2001	14.91	14.98	14.75	14.85
2585	NYSE	ESE	Mon, Jul 9, 2001	15.00	15.00	14.70	14.88
2584	NYSE	ESE	Fri, Jul 6, 2001	15.08	15.11	14.98	15.02
2583	NYSE	ESE	Thu, Jul 5, 2001	15.00	15.19	15.00	15.00
2582	NYSE	ESE	Tue, Jul 3, 2001	14.80	15.05	14.80	15.00
2581	NYSE	ESE	Mon, Jul 2, 2001	15.05	15.20	14.80	14.80
2580	NYSE	ESE	Fri, Jun 29, 2001	14.13	15.08	14.08	15.08
2579	NYSE	ESE	Thu, Jun 28, 2001	14.10	14.15	14.03	14.07
2578	NYSE	ESE	Wed, Jun 27, 2001	14.08	14.10	13.95	14.03
2577	NYSE	ESE	Tue, Jun 26, 2001	13.28	14.13	13.28	14.04
2576	NYSE	ESE	Mon, Jun 25, 2001	14.30	14.50	13.28	13.37
2575	NYSE	ESE	Fri, Jun 22, 2001	14.48	14.57	14.48	14.51
2574	NYSE	ESE	Thu, Jun 21, 2001	14.45	14.55	14.40	14.49
2573	NYSE	ESE	Wed, Jun 20, 2001	14.28	14.43	14.26	14.40
2572	NYSE	ESE	Tue, Jun 19, 2001	14.13	14.24	14.00	14.24
2571	NYSE	ESE	Mon, Jun 18, 2001	14.35	14.40	13.95	14.10
2570	NYSE	ESE	Fri, Jun 15, 2001	14.30	14.55	14.30	14.35
2569	NYSE	ESE	Thu, Jun 14, 2001	14.50	14.50	13.80	14.32
2568	NYSE	ESE	Wed, Jun 13, 2001	14.93	14.95	14.47	14.50
2567	NYSE	ESE	Tue, Jun 12, 2001	14.75	14.89	14.68	14.88
2566	NYSE	ESE	Mon, Jun 11, 2001	14.78	14.88	14.56	14.75
2565	NYSE	ESE	Fri, Jun 8, 2001	14.81	14.95	14.60	14.83
2564	NYSE	ESE	Thu, Jun 7, 2001	15.00	15.00	14.80	14.91
2563	NYSE	ESE	Wed, Jun 6, 2001	15.39	15.40	14.95	15.00
2562	NYSE	ESE	Tue, Jun 5, 2001	15.60	15.72	15.23	15.35
2561	NYSE	ESE	Mon, Jun 4, 2001	16.00	16.33	15.55	15.55
2560	NYSE	ESE	Fri, Jun 1, 2001	15.10	15.96	15.10	15.95
2559	NYSE	ESE	Thu, May 31, 2001	15.20	15.38	15.05	15.05
2558	NYSE	ESE	Wed, May 30, 2001	14.63	15.19	14.63	15.18
2557	NYSE	ESE	Tue, May 29, 2001	14.75	14.78	14.50	14.63
2556	NYSE	ESE	Fri, May 25, 2001	14.20	15.00	14.20	14.70
2555	NYSE	ESE	Thu, May 24, 2001	14.23	14.28	14.01	14.15
2554	NYSE	ESE	Wed, May 23, 2001	14.79	14.79	14.15	14.28
2553	NYSE	ESE	Tue, May 22, 2001	13.50	14.93	13.48	14.66
2552	NYSE	ESE	Mon, May 21, 2001	12.63	13.58	12.63	13.51
2551	NYSE	ESE	Fri, May 18, 2001	12.25	12.65	12.25	12.60
2550	NYSE	ESE	Thu, May 17, 2001	12.08	12.25	12.03	12.25
2549	NYSE	ESE	Wed, May 16, 2001	12.05	12.10	11.90	12.05
2548	NYSE	ESE	Tue, May 15, 2001	12.20	12.23	12.08	12.10
2547	NYSE	ESE	Mon, May 14, 2001	12.40	12.40	12.20	12.25
2546	NYSE	ESE	Fri, May 11, 2001	12.55	12.55	12.38	12.43
2545	NYSE	ESE	Thu, May 10, 2001	12.68	12.68	12.50	12.50
2544	NYSE	ESE	Wed, May 9, 2001	12.63	12.80	12.60	12.64
2543	NYSE	ESE	Tue, May 8, 2001	12.38	12.58	12.35	12.52
2542	NYSE	ESE	Mon, May 7, 2001	12.45	12.65	12.33	12.33
2541	NYSE	ESE	Fri, May 4, 2001	12.64	12.68	12.50	12.52
2540	NYSE	ESE	Thu, May 3, 2001	12.75	12.75	12.64	12.65
2539	NYSE	ESE	Wed, May 2, 2001	12.92	13.01	12.70	12.70
2538	NYSE	ESE	Tue, May 1, 2001	12.64	12.95	12.64	12.93
2537	NYSE	ESE	Mon, Apr 30, 2001	12.53	12.65	12.53	12.65
2536	NYSE	ESE	Fri, Apr 27, 2001	12.85	12.85	12.60	12.63
2535	NYSE	ESE	Thu, Apr 26, 2001	12.90	13.01	12.88	12.91
2534	NYSE	ESE	Wed, Apr 25, 2001	12.78	12.87	12.68	12.85
2533	NYSE	ESE	Tue, Apr 24, 2001	12.46	12.80	12.46	12.78
2532	NYSE	ESE	Mon, Apr 23, 2001	12.53	12.53	12.28	12.46
2531	NYSE	ESE	Fri, Apr 20, 2001	12.51	12.55	12.40	12.50
2530	NYSE	ESE	Thu, Apr 19, 2001	12.50	12.51	12.44	12.51
2529	NYSE	ESE	Wed, Apr 18, 2001	12.18	12.55	12.15	12.41
2528	NYSE	ESE	Tue, Apr 17, 2001	12.28	12.30	12.05	12.18
2527	NYSE	ESE	Mon, Apr 16, 2001	12.30	12.35	12.30	12.31
2526	NYSE	ESE	Thu, Apr 12, 2001	12.15	12.38	12.15	12.30
2525	NYSE	ESE	Wed, Apr 11, 2001	12.00	12.35	12.00	12.20
2524	NYSE	ESE	Tue, Apr 10, 2001	12.10	12.20	12.00	12.05
2523	NYSE	ESE	Mon, Apr 9, 2001	12.03	12.18	12.03	12.15
2522	NYSE	ESE	Fri, Apr 6, 2001	12.03	12.14	12.03	12.13
2521	NYSE	ESE	Thu, Apr 5, 2001	12.10	12.13	11.83	12.00
2520	NYSE	ESE	Wed, Apr 4, 2001	12.61	12.61	12.15	12.15
2519	NYSE	ESE	Tue, Apr 3, 2001	12.60	12.65	12.48	12.65
2518	NYSE	ESE	Mon, Apr 2, 2001	12.58	12.75	12.58	12.58
2517	NYSE	ESE	Fri, Mar 30, 2001	12.35	12.48	12.35	12.48
2516	NYSE	ESE	Thu, Mar 29, 2001	12.38	12.38	12.23	12.35
2515	NYSE	ESE	Wed, Mar 28, 2001	12.65	12.74	12.41	12.41
2514	NYSE	ESE	Tue, Mar 27, 2001	12.80	13.13	12.65	12.66
2513	NYSE	ESE	Mon, Mar 26, 2001	12.05	12.63	12.05	12.55
2512	NYSE	ESE	Fri, Mar 23, 2001	12.16	12.17	12.00	12.08
2511	NYSE	ESE	Thu, Mar 22, 2001	12.19	12.30	11.85	12.15
2510	NYSE	ESE	Wed, Mar 21, 2001	12.27	12.34	12.15	12.23
2509	NYSE	ESE	Tue, Mar 20, 2001	12.11	12.35	12.11	12.27
2508	NYSE	ESE	Mon, Mar 19, 2001	12.18	12.18	12.00	12.07
2507	NYSE	ESE	Fri, Mar 16, 2001	12.56	12.60	12.21	12.28
2506	NYSE	ESE	Thu, Mar 15, 2001	12.10	12.70	12.06	12.41
2505	NYSE	ESE	Wed, Mar 14, 2001	11.91	12.26	11.72	12.17
2504	NYSE	ESE	Tue, Mar 13, 2001	11.65	11.97	11.65	11.96
2503	NYSE	ESE	Mon, Mar 12, 2001	11.70	12.05	11.70	11.73
2502	NYSE	ESE	Fri, Mar 9, 2001	11.73	11.76	11.70	11.70
2501	NYSE	ESE	Thu, Mar 8, 2001	11.78	11.88	11.75	11.76
2500	NYSE	ESE	Wed, Mar 7, 2001	11.31	11.78	11.31	11.78
2499	NYSE	ESE	Tue, Mar 6, 2001	11.43	11.54	11.31	11.31
2498	NYSE	ESE	Mon, Mar 5, 2001	11.41	11.65	11.40	11.51
2497	NYSE	ESE	Fri, Mar 2, 2001	11.10	11.38	11.10	11.38
2496	NYSE	ESE	Thu, Mar 1, 2001	10.89	11.15	10.83	11.10
2495	NYSE	ESE	Wed, Feb 28, 2001	10.59	10.79	10.58	10.79
2494	NYSE	ESE	Tue, Feb 27, 2001	10.50	10.66	10.45	10.57
2493	NYSE	ESE	Mon, Feb 26, 2001	10.50	10.52	10.45	10.51
2492	NYSE	ESE	Fri, Feb 23, 2001	10.58	10.59	10.46	10.50
2491	NYSE	ESE	Thu, Feb 22, 2001	10.73	10.73	10.65	10.65
2490	NYSE	ESE	Wed, Feb 21, 2001	10.78	10.80	10.70	10.73
2489	NYSE	ESE	Tue, Feb 20, 2001	10.89	10.93	10.83	10.83
2488	NYSE	ESE	Fri, Feb 16, 2001	11.18	11.18	10.81	10.94
2487	NYSE	ESE	Thu, Feb 15, 2001	10.99	11.19	10.98	11.18
2486	NYSE	ESE	Wed, Feb 14, 2001	11.04	11.05	10.96	10.97
2485	NYSE	ESE	Tue, Feb 13, 2001	11.13	11.18	11.05	11.10
2484	NYSE	ESE	Mon, Feb 12, 2001	11.29	11.33	11.10	11.13
2483	NYSE	ESE	Fri, Feb 9, 2001	11.28	11.80	11.28	11.29
2482	NYSE	ESE	Thu, Feb 8, 2001	10.19	11.25	10.19	11.23
2481	NYSE	ESE	Wed, Feb 7, 2001	10.16	10.20	10.15	10.19
2480	NYSE	ESE	Tue, Feb 6, 2001	10.25	10.25	10.18	10.20
2479	NYSE	ESE	Mon, Feb 5, 2001	10.27	10.35	10.18	10.28
2478	NYSE	ESE	Fri, Feb 2, 2001	10.25	10.31	10.20	10.24
2477	NYSE	ESE	Thu, Feb 1, 2001	10.13	10.27	10.13	10.27
2476	NYSE	ESE	Wed, Jan 31, 2001	10.19	10.29	10.13	10.15
2475	NYSE	ESE	Tue, Jan 30, 2001	10.12	10.25	10.12	10.25
2474	NYSE	ESE	Mon, Jan 29, 2001	10.30	10.34	10.13	10.24
2473	NYSE	ESE	Fri, Jan 26, 2001	10.38	10.47	10.19	10.34
2472	NYSE	ESE	Thu, Jan 25, 2001	10.31	10.38	10.25	10.34
2471	NYSE	ESE	Wed, Jan 24, 2001	10.56	10.56	10.19	10.34
2470	NYSE	ESE	Tue, Jan 23, 2001	10.41	10.59	10.38	10.59
2469	NYSE	ESE	Mon, Jan 22, 2001	10.44	10.53	10.38	10.47
2468	NYSE	ESE	Fri, Jan 19, 2001	10.41	10.63	10.28	10.41
2467	NYSE	ESE	Thu, Jan 18, 2001	10.63	10.63	10.28	10.41
2466	NYSE	ESE	Wed, Jan 17, 2001	10.84	10.88	10.47	10.69
2465	NYSE	ESE	Tue, Jan 16, 2001	10.63	10.88	10.44	10.88
2464	NYSE	ESE	Fri, Jan 12, 2001	10.56	10.69	10.56	10.63
2463	NYSE	ESE	Thu, Jan 11, 2001	10.47	10.63	10.25	10.63
2462	NYSE	ESE	Wed, Jan 10, 2001	10.16	10.50	10.09	10.41
2461	NYSE	ESE	Tue, Jan 9, 2001	10.19	10.22	10.00	10.22
2460	NYSE	ESE	Mon, Jan 8, 2001	10.34	10.38	10.16	10.31
2459	NYSE	ESE	Fri, Jan 5, 2001	10.28	10.47	10.22	10.41
2458	NYSE	ESE	Thu, Jan 4, 2001	10.06	10.34	10.06	10.34
2457	NYSE	ESE	Wed, Jan 3, 2001	9.88	10.16	9.88	10.16
2456	NYSE	ESE	Tue, Jan 2, 2001	10.28	10.28	9.88	9.91
2455	NYSE	ESE	Fri, Dec 29, 2000	10.69	10.69	10.31	10.34
2454	NYSE	ESE	Thu, Dec 28, 2000	9.88	10.75	9.88	10.69
2453	NYSE	ESE	Wed, Dec 27, 2000	9.84	9.91	9.78	9.84
2452	NYSE	ESE	Tue, Dec 26, 2000	9.63	9.84	9.63	9.84
2451	NYSE	ESE	Fri, Dec 22, 2000	9.56	9.69	9.56	9.69
2450	NYSE	ESE	Thu, Dec 21, 2000	9.34	9.59	9.34	9.56
2449	NYSE	ESE	Wed, Dec 20, 2000	9.34	9.47	9.28	9.31
2448	NYSE	ESE	Tue, Dec 19, 2000	9.31	9.41	9.19	9.41
2447	NYSE	ESE	Mon, Dec 18, 2000	9.34	9.41	9.34	9.38
2446	NYSE	ESE	Fri, Dec 15, 2000	9.41	9.50	9.41	9.41
2445	NYSE	ESE	Thu, Dec 14, 2000	9.44	9.50	9.44	9.47
2444	NYSE	ESE	Wed, Dec 13, 2000	9.38	9.50	9.38	9.50
2443	NYSE	ESE	Tue, Dec 12, 2000	9.34	9.47	9.34	9.44
2442	NYSE	ESE	Mon, Dec 11, 2000	9.16	9.47	9.16	9.47
2441	NYSE	ESE	Fri, Dec 8, 2000	9.25	9.25	9.19	9.22
2440	NYSE	ESE	Thu, Dec 7, 2000	9.09	9.25	9.09	9.25
2439	NYSE	ESE	Wed, Dec 6, 2000	9.13	9.13	9.06	9.09
2438	NYSE	ESE	Tue, Dec 5, 2000	8.84	9.09	8.84	9.09
2437	NYSE	ESE	Mon, Dec 4, 2000	8.81	8.88	8.78	8.84
2436	NYSE	ESE	Fri, Dec 1, 2000	8.84	8.88	8.81	8.88
2435	NYSE	ESE	Thu, Nov 30, 2000	8.94	8.94	8.88	8.88
2434	NYSE	ESE	Wed, Nov 29, 2000	8.94	8.97	8.88	8.91
2433	NYSE	ESE	Tue, Nov 28, 2000	8.94	8.97	8.94	8.94
2432	NYSE	ESE	Mon, Nov 27, 2000	9.25	9.28	8.91	8.91
2431	NYSE	ESE	Fri, Nov 24, 2000	9.13	9.19	9.13	9.19
2430	NYSE	ESE	Wed, Nov 22, 2000	9.25	9.31	9.06	9.19
2429	NYSE	ESE	Tue, Nov 21, 2000	9.25	9.28	9.16	9.25
2428	NYSE	ESE	Mon, Nov 20, 2000	9.25	9.31	9.16	9.25
2427	NYSE	ESE	Fri, Nov 17, 2000	9.19	9.28	9.16	9.25
2426	NYSE	ESE	Thu, Nov 16, 2000	9.19	9.25	9.09	9.09
2425	NYSE	ESE	Wed, Nov 15, 2000	9.00	9.22	9.00	9.22
2424	NYSE	ESE	Tue, Nov 14, 2000	9.03	9.06	9.00	9.06
2423	NYSE	ESE	Mon, Nov 13, 2000	9.25	9.25	9.00	9.06
2422	NYSE	ESE	Fri, Nov 10, 2000	9.28	9.38	9.28	9.38
2421	NYSE	ESE	Thu, Nov 9, 2000	9.38	9.38	9.28	9.28
2420	NYSE	ESE	Wed, Nov 8, 2000	9.41	9.47	9.25	9.25
2419	NYSE	ESE	Tue, Nov 7, 2000	9.47	9.47	9.41	9.47
2418	NYSE	ESE	Mon, Nov 6, 2000	9.44	9.47	9.28	9.41
2417	NYSE	ESE	Fri, Nov 3, 2000	9.31	9.38	9.31	9.38
2416	NYSE	ESE	Thu, Nov 2, 2000	9.03	9.38	9.00	9.38
2415	NYSE	ESE	Wed, Nov 1, 2000	9.09	9.09	9.00	9.09
2414	NYSE	ESE	Tue, Oct 31, 2000	9.03	9.09	9.00	9.09
2413	NYSE	ESE	Mon, Oct 30, 2000	9.03	9.06	8.94	9.03
2412	NYSE	ESE	Fri, Oct 27, 2000	9.25	9.31	9.09	9.09
2411	NYSE	ESE	Thu, Oct 26, 2000	9.75	9.75	9.06	9.16
2410	NYSE	ESE	Wed, Oct 25, 2000	9.81	9.94	9.75	9.75
2409	NYSE	ESE	Tue, Oct 24, 2000	9.81	9.81	9.78	9.78
2408	NYSE	ESE	Mon, Oct 23, 2000	9.50	9.88	9.50	9.81
2407	NYSE	ESE	Fri, Oct 20, 2000	9.41	9.56	9.38	9.47
2406	NYSE	ESE	Thu, Oct 19, 2000	9.03	9.44	9.03	9.44
2405	NYSE	ESE	Wed, Oct 18, 2000	8.72	9.00	8.72	9.00
2404	NYSE	ESE	Tue, Oct 17, 2000	8.53	8.81	8.38	8.81
2403	NYSE	ESE	Mon, Oct 16, 2000	8.56	8.72	8.50	8.59
2402	NYSE	ESE	Fri, Oct 13, 2000	8.41	8.53	8.25	8.50
2401	NYSE	ESE	Thu, Oct 12, 2000	8.50	8.50	8.19	8.34
2400	NYSE	ESE	Wed, Oct 11, 2000	8.50	8.56	8.47	8.56
2399	NYSE	ESE	Tue, Oct 10, 2000	8.69	8.78	8.50	8.50
2398	NYSE	ESE	Mon, Oct 9, 2000	8.78	8.78	8.56	8.69
2397	NYSE	ESE	Fri, Oct 6, 2000	8.67	8.69	8.56	8.69
2396	NYSE	ESE	Thu, Oct 5, 2000	8.75	8.75	8.63	8.66
2395	NYSE	ESE	Wed, Oct 4, 2000	8.75	8.75	8.66	8.69
2394	NYSE	ESE	Tue, Oct 3, 2000	8.72	8.75	8.63	8.69
2393	NYSE	ESE	Mon, Oct 2, 2000	8.81	8.81	8.59	8.66
2392	NYSE	ESE	Fri, Sep 29, 2000	8.75	8.75	8.63	8.69
2391	NYSE	ESE	Thu, Sep 28, 2000	8.59	8.69	8.56	8.66
2390	NYSE	ESE	Wed, Sep 27, 2000	8.69	8.72	8.56	8.56
2389	NYSE	ESE	Tue, Sep 26, 2000	8.69	8.78	8.69	8.69
2388	NYSE	ESE	Mon, Sep 25, 2000	8.72	8.75	8.69	8.69
2387	NYSE	ESE	Fri, Sep 22, 2000	8.72	8.72	8.53	8.66
2386	NYSE	ESE	Thu, Sep 21, 2000	8.84	8.84	8.75	8.78
2385	NYSE	ESE	Wed, Sep 20, 2000	8.94	8.94	8.75	8.91
2384	NYSE	ESE	Tue, Sep 19, 2000	9.00	9.00	8.94	8.97
2383	NYSE	ESE	Mon, Sep 18, 2000	9.25	9.25	9.00	9.03
2382	NYSE	ESE	Fri, Sep 15, 2000	9.03	9.22	9.03	9.16
2381	NYSE	ESE	Thu, Sep 14, 2000	8.94	9.13	8.94	9.13
2380	NYSE	ESE	Wed, Sep 13, 2000	9.19	9.19	8.94	9.03
2379	NYSE	ESE	Tue, Sep 12, 2000	9.25	9.38	9.09	9.13
2378	NYSE	ESE	Mon, Sep 11, 2000	9.13	9.25	9.06	9.25
2377	NYSE	ESE	Fri, Sep 8, 2000	9.09	9.22	9.06	9.13
2376	NYSE	ESE	Thu, Sep 7, 2000	9.16	9.16	9.06	9.13
2375	NYSE	ESE	Wed, Sep 6, 2000	9.06	9.19	9.00	9.19
2374	NYSE	ESE	Tue, Sep 5, 2000	9.25	9.25	9.03	9.13
2373	NYSE	ESE	Fri, Sep 1, 2000	9.22	9.25	9.19	9.25
2372	NYSE	ESE	Thu, Aug 31, 2000	9.06	9.22	9.03	9.22
2371	NYSE	ESE	Wed, Aug 30, 2000	9.13	9.22	9.06	9.16
2370	NYSE	ESE	Tue, Aug 29, 2000	9.09	9.25	9.03	9.19
2369	NYSE	ESE	Mon, Aug 28, 2000	9.22	9.25	9.00	9.03
2368	NYSE	ESE	Fri, Aug 25, 2000	9.25	9.25	9.16	9.22
2367	NYSE	ESE	Thu, Aug 24, 2000	9.31	9.34	9.25	9.25
2366	NYSE	ESE	Wed, Aug 23, 2000	9.44	9.44	9.31	9.31
2365	NYSE	ESE	Tue, Aug 22, 2000	9.50	9.52	9.44	9.47
2364	NYSE	ESE	Mon, Aug 21, 2000	9.25	9.63	9.25	9.50
2363	NYSE	ESE	Fri, Aug 18, 2000	9.13	9.25	9.09	9.25
2362	NYSE	ESE	Thu, Aug 17, 2000	9.00	9.13	9.00	9.13
2361	NYSE	ESE	Wed, Aug 16, 2000	9.06	9.06	8.88	9.00
2360	NYSE	ESE	Tue, Aug 15, 2000	9.13	9.13	9.00	9.06
2359	NYSE	ESE	Mon, Aug 14, 2000	9.22	9.22	9.09	9.16
2358	NYSE	ESE	Fri, Aug 11, 2000	9.19	9.22	9.06	9.13
2357	NYSE	ESE	Thu, Aug 10, 2000	9.19	9.22	9.13	9.22
2356	NYSE	ESE	Wed, Aug 9, 2000	9.28	9.28	9.06	9.22
2355	NYSE	ESE	Tue, Aug 8, 2000	9.31	9.34	9.25	9.28
2354	NYSE	ESE	Mon, Aug 7, 2000	9.38	9.44	9.19	9.31
2353	NYSE	ESE	Fri, Aug 4, 2000	9.63	9.69	9.44	9.50
2352	NYSE	ESE	Thu, Aug 3, 2000	9.47	9.59	9.31	9.59
2351	NYSE	ESE	Wed, Aug 2, 2000	9.50	9.50	9.41	9.47
2350	NYSE	ESE	Tue, Aug 1, 2000	9.50	9.59	9.38	9.53
2349	NYSE	ESE	Mon, Jul 31, 2000	9.00	9.50	8.81	9.50
2348	NYSE	ESE	Fri, Jul 28, 2000	9.44	9.44	8.88	8.88
2347	NYSE	ESE	Thu, Jul 27, 2000	9.47	9.47	9.41	9.47
2346	NYSE	ESE	Wed, Jul 26, 2000	9.56	9.56	9.13	9.47
2345	NYSE	ESE	Tue, Jul 25, 2000	9.59	9.72	9.56	9.63
2344	NYSE	ESE	Mon, Jul 24, 2000	9.63	9.69	9.53	9.53
2343	NYSE	ESE	Fri, Jul 21, 2000	9.78	9.78	9.63	9.69
2342	NYSE	ESE	Thu, Jul 20, 2000	9.63	9.78	9.56	9.78
2341	NYSE	ESE	Wed, Jul 19, 2000	9.75	9.75	9.63	9.72
2340	NYSE	ESE	Tue, Jul 18, 2000	9.84	9.84	9.78	9.81
2339	NYSE	ESE	Mon, Jul 17, 2000	9.63	9.84	9.56	9.84
2338	NYSE	ESE	Fri, Jul 14, 2000	9.88	9.88	9.50	9.72
2337	NYSE	ESE	Thu, Jul 13, 2000	9.91	9.97	9.81	9.88
2336	NYSE	ESE	Wed, Jul 12, 2000	9.84	9.88	9.72	9.84
2335	NYSE	ESE	Tue, Jul 11, 2000	9.81	9.88	9.81	9.84
2334	NYSE	ESE	Mon, Jul 10, 2000	9.81	9.88	9.81	9.81
2333	NYSE	ESE	Fri, Jul 7, 2000	9.97	9.97	9.78	9.88
2332	NYSE	ESE	Thu, Jul 6, 2000	9.56	10.00	9.44	10.00
2331	NYSE	ESE	Wed, Jul 5, 2000	9.63	9.63	9.38	9.56
2330	NYSE	ESE	Mon, Jul 3, 2000	8.94	9.59	8.94	9.59
2329	NYSE	ESE	Fri, Jun 30, 2000	9.75	10.06	8.50	8.50
2328	NYSE	ESE	Thu, Jun 29, 2000	9.75	9.88	9.63	9.75
2327	NYSE	ESE	Wed, Jun 28, 2000	9.47	10.06	9.44	9.75
2326	NYSE	ESE	Tue, Jun 27, 2000	9.34	9.47	9.34	9.44
2325	NYSE	ESE	Mon, Jun 26, 2000	8.94	9.38	8.88	9.38
2324	NYSE	ESE	Fri, Jun 23, 2000	9.03	9.06	8.72	9.00
2323	NYSE	ESE	Thu, Jun 22, 2000	9.00	9.06	9.00	9.03
2322	NYSE	ESE	Wed, Jun 21, 2000	9.09	9.09	8.91	8.97
2321	NYSE	ESE	Tue, Jun 20, 2000	9.09	9.22	9.00	9.03
2320	NYSE	ESE	Mon, Jun 19, 2000	9.38	9.38	9.06	9.13
2319	NYSE	ESE	Fri, Jun 16, 2000	9.38	9.38	9.34	9.38
2318	NYSE	ESE	Thu, Jun 15, 2000	9.38	9.38	9.25	9.38
2317	NYSE	ESE	Wed, Jun 14, 2000	9.31	9.41	9.31	9.31
2316	NYSE	ESE	Tue, Jun 13, 2000	9.44	9.44	9.16	9.44
2315	NYSE	ESE	Mon, Jun 12, 2000	9.25	9.44	9.06	9.44
2314	NYSE	ESE	Fri, Jun 9, 2000	9.06	9.28	9.06	9.25
2313	NYSE	ESE	Thu, Jun 8, 2000	9.03	9.06	9.00	9.03
2312	NYSE	ESE	Wed, Jun 7, 2000	9.00	9.03	8.97	9.03
2311	NYSE	ESE	Tue, Jun 6, 2000	8.97	9.06	8.97	9.06
2310	NYSE	ESE	Mon, Jun 5, 2000	9.03	9.03	8.97	9.00
2309	NYSE	ESE	Fri, Jun 2, 2000	9.03	9.03	9.00	9.00
2308	NYSE	ESE	Thu, Jun 1, 2000	8.78	8.97	8.78	8.97
2307	NYSE	ESE	Wed, May 31, 2000	8.75	8.84	8.75	8.81
2306	NYSE	ESE	Tue, May 30, 2000	9.00	9.00	8.75	8.78
2305	NYSE	ESE	Fri, May 26, 2000	8.94	9.00	8.88	9.00
2304	NYSE	ESE	Thu, May 25, 2000	8.88	8.94	8.88	8.94
2303	NYSE	ESE	Wed, May 24, 2000	9.00	9.00	8.94	8.97
2302	NYSE	ESE	Tue, May 23, 2000	8.81	9.00	8.81	9.00
2301	NYSE	ESE	Mon, May 22, 2000	9.00	9.00	8.75	8.88
2300	NYSE	ESE	Fri, May 19, 2000	9.00	9.03	9.00	9.00
2299	NYSE	ESE	Thu, May 18, 2000	9.03	9.06	9.00	9.03
2298	NYSE	ESE	Wed, May 17, 2000	9.16	9.16	9.03	9.03
2297	NYSE	ESE	Tue, May 16, 2000	9.22	9.22	9.13	9.13
2296	NYSE	ESE	Mon, May 15, 2000	8.94	9.19	8.94	9.19
2295	NYSE	ESE	Fri, May 12, 2000	8.66	8.88	8.66	8.88
2294	NYSE	ESE	Thu, May 11, 2000	8.56	8.75	8.50	8.63
2293	NYSE	ESE	Wed, May 10, 2000	8.47	8.50	8.47	8.50
2292	NYSE	ESE	Tue, May 9, 2000	8.50	8.56	8.50	8.50
2291	NYSE	ESE	Mon, May 8, 2000	8.06	8.56	8.06	8.50
2290	NYSE	ESE	Fri, May 5, 2000	8.16	8.44	7.94	8.00
2289	NYSE	ESE	Thu, May 4, 2000	7.81	7.94	7.78	7.91
2288	NYSE	ESE	Wed, May 3, 2000	7.97	7.97	7.75	7.84
2287	NYSE	ESE	Tue, May 2, 2000	8.00	8.06	7.97	8.03
2286	NYSE	ESE	Mon, May 1, 2000	8.09	8.13	7.94	8.00
2285	NYSE	ESE	Fri, Apr 28, 2000	8.13	8.31	8.09	8.16
2284	NYSE	ESE	Thu, Apr 27, 2000	8.13	8.16	8.13	8.16
2283	NYSE	ESE	Wed, Apr 26, 2000	8.25	8.25	8.13	8.16
2282	NYSE	ESE	Tue, Apr 25, 2000	8.47	8.47	8.19	8.22
2281	NYSE	ESE	Mon, Apr 24, 2000	8.47	8.47	8.44	8.47
2280	NYSE	ESE	Thu, Apr 20, 2000	8.38	8.47	8.38	8.44
2279	NYSE	ESE	Wed, Apr 19, 2000	8.34	8.38	8.25	8.34
2278	NYSE	ESE	Tue, Apr 18, 2000	8.38	8.41	8.25	8.25
2277	NYSE	ESE	Mon, Apr 17, 2000	8.38	8.44	8.13	8.38
2276	NYSE	ESE	Fri, Apr 14, 2000	8.44	8.44	8.34	8.38
2275	NYSE	ESE	Thu, Apr 13, 2000	8.69	8.72	8.41	8.47
2274	NYSE	ESE	Wed, Apr 12, 2000	8.88	8.94	8.69	8.69
2273	NYSE	ESE	Tue, Apr 11, 2000	8.47	8.88	8.47	8.88
2272	NYSE	ESE	Mon, Apr 10, 2000	8.13	8.47	8.13	8.47
2271	NYSE	ESE	Fri, Apr 7, 2000	8.16	8.16	8.13	8.13
2270	NYSE	ESE	Thu, Apr 6, 2000	8.09	8.38	8.09	8.16
2269	NYSE	ESE	Wed, Apr 5, 2000	8.31	8.31	8.09	8.09
2268	NYSE	ESE	Tue, Apr 4, 2000	8.47	8.47	8.31	8.31
2267	NYSE	ESE	Mon, Apr 3, 2000	8.38	8.47	8.38	8.47
2266	NYSE	ESE	Fri, Mar 31, 2000	8.47	8.50	8.38	8.38
2265	NYSE	ESE	Thu, Mar 30, 2000	8.44	8.47	8.38	8.47
2264	NYSE	ESE	Wed, Mar 29, 2000	8.50	8.50	8.38	8.41
2263	NYSE	ESE	Tue, Mar 28, 2000	8.41	8.50	8.38	8.47
2262	NYSE	ESE	Mon, Mar 27, 2000	8.53	8.53	8.38	8.41
2261	NYSE	ESE	Fri, Mar 24, 2000	8.47	8.53	8.44	8.53
2260	NYSE	ESE	Thu, Mar 23, 2000	8.56	8.56	8.38	8.44
2259	NYSE	ESE	Wed, Mar 22, 2000	8.47	8.56	8.44	8.56
2258	NYSE	ESE	Tue, Mar 21, 2000	8.25	8.50	8.25	8.44
2257	NYSE	ESE	Mon, Mar 20, 2000	8.00	8.25	8.00	8.19
2256	NYSE	ESE	Fri, Mar 17, 2000	7.81	8.00	7.81	7.97
2255	NYSE	ESE	Thu, Mar 16, 2000	7.56	7.81	7.50	7.78
2254	NYSE	ESE	Wed, Mar 15, 2000	7.50	7.56	7.31	7.50
2253	NYSE	ESE	Tue, Mar 14, 2000	7.38	7.50	7.34	7.47
2252	NYSE	ESE	Mon, Mar 13, 2000	7.06	7.25	6.94	7.25
2251	NYSE	ESE	Fri, Mar 10, 2000	7.19	7.34	6.88	7.00
2250	NYSE	ESE	Thu, Mar 9, 2000	7.25	7.31	7.19	7.25
2249	NYSE	ESE	Wed, Mar 8, 2000	7.50	7.50	7.13	7.13
2248	NYSE	ESE	Tue, Mar 7, 2000	7.44	7.53	7.41	7.50
2247	NYSE	ESE	Mon, Mar 6, 2000	7.44	7.50	7.44	7.50
2246	NYSE	ESE	Fri, Mar 3, 2000	7.41	7.41	7.25	7.38
2245	NYSE	ESE	Thu, Mar 2, 2000	7.44	7.50	7.38	7.47
2244	NYSE	ESE	Wed, Mar 1, 2000	7.50	7.56	7.41	7.47
2243	NYSE	ESE	Tue, Feb 29, 2000	7.50	7.53	7.47	7.50
2242	NYSE	ESE	Mon, Feb 28, 2000	7.41	7.53	7.38	7.50
2241	NYSE	ESE	Fri, Feb 25, 2000	7.03	7.38	7.03	7.38
2240	NYSE	ESE	Thu, Feb 24, 2000	7.03	7.09	6.97	7.06
2239	NYSE	ESE	Wed, Feb 23, 2000	7.19	7.19	7.00	7.09
2238	NYSE	ESE	Tue, Feb 22, 2000	7.53	7.53	7.19	7.19
2237	NYSE	ESE	Fri, Feb 18, 2000	7.50	7.53	7.50	7.50
2236	NYSE	ESE	Thu, Feb 17, 2000	7.44	7.56	7.44	7.50
2235	NYSE	ESE	Wed, Feb 16, 2000	7.66	7.66	7.44	7.50
2234	NYSE	ESE	Tue, Feb 15, 2000	7.38	7.66	7.38	7.59
2233	NYSE	ESE	Mon, Feb 14, 2000	7.41	7.41	7.06	7.06
2232	NYSE	ESE	Fri, Feb 11, 2000	7.50	7.53	7.47	7.47
2231	NYSE	ESE	Thu, Feb 10, 2000	7.66	7.66	7.47	7.50
2230	NYSE	ESE	Wed, Feb 9, 2000	7.56	7.63	7.53	7.59
2229	NYSE	ESE	Tue, Feb 8, 2000	7.47	7.56	7.44	7.56
2228	NYSE	ESE	Mon, Feb 7, 2000	7.44	7.50	7.38	7.47
2227	NYSE	ESE	Fri, Feb 4, 2000	7.19	7.31	7.19	7.28
2226	NYSE	ESE	Thu, Feb 3, 2000	6.97	7.25	6.97	7.25
2225	NYSE	ESE	Wed, Feb 2, 2000	6.94	7.06	6.94	7.00
2224	NYSE	ESE	Tue, Feb 1, 2000	6.94	7.00	6.88	7.00
2223	NYSE	ESE	Mon, Jan 31, 2000	6.97	7.13	6.88	7.00
2222	NYSE	ESE	Fri, Jan 28, 2000	7.03	7.03	6.91	6.91
2221	NYSE	ESE	Thu, Jan 27, 2000	7.03	7.06	6.97	6.97
2220	NYSE	ESE	Wed, Jan 26, 2000	7.09	7.31	6.97	6.97
2219	NYSE	ESE	Tue, Jan 25, 2000	7.00	7.13	6.88	7.03
2218	NYSE	ESE	Mon, Jan 24, 2000	6.69	6.72	6.66	6.69
2217	NYSE	ESE	Fri, Jan 21, 2000	6.59	6.72	6.53	6.53
2216	NYSE	ESE	Thu, Jan 20, 2000	6.69	6.81	6.63	6.66
2215	NYSE	ESE	Wed, Jan 19, 2000	6.69	6.81	6.69	6.72
2214	NYSE	ESE	Tue, Jan 18, 2000	6.31	6.59	6.31	6.56
2213	NYSE	ESE	Fri, Jan 14, 2000	6.31	6.44	6.25	6.38
2212	NYSE	ESE	Thu, Jan 13, 2000	5.94	6.31	5.94	6.31
2211	NYSE	ESE	Wed, Jan 12, 2000	5.91	5.97	5.91	5.91
2210	NYSE	ESE	Tue, Jan 11, 2000	5.94	6.00	5.88	5.91
2209	NYSE	ESE	Mon, Jan 10, 2000	5.88	6.06	5.88	5.94
2208	NYSE	ESE	Fri, Jan 7, 2000	5.91	5.91	5.88	5.88
2207	NYSE	ESE	Thu, Jan 6, 2000	5.91	5.91	5.91	5.91
2206	NYSE	ESE	Wed, Jan 5, 2000	5.88	6.00	5.88	5.97
2205	NYSE	ESE	Tue, Jan 4, 2000	5.88	5.94	5.88	5.91
2204	NYSE	ESE	Mon, Jan 3, 2000	5.88	6.06	5.75	5.78
2203	NYSE	ESE	Fri, Dec 31, 1999	5.75	5.81	5.75	5.81
2202	NYSE	ESE	Thu, Dec 30, 1999	5.72	5.75	5.72	5.75
2201	NYSE	ESE	Wed, Dec 29, 1999	5.75	5.75	5.72	5.72
2200	NYSE	ESE	Tue, Dec 28, 1999	5.94	5.94	5.81	5.81
2199	NYSE	ESE	Mon, Dec 27, 1999	5.91	5.97	5.91	5.97
2198	NYSE	ESE	Thu, Dec 23, 1999	5.63	5.88	5.63	5.88
2197	NYSE	ESE	Wed, Dec 22, 1999	5.53	5.69	5.50	5.69
2196	NYSE	ESE	Tue, Dec 21, 1999	5.47	5.63	5.47	5.56
2195	NYSE	ESE	Mon, Dec 20, 1999	5.47	5.50	5.41	5.50
2194	NYSE	ESE	Fri, Dec 17, 1999	5.38	5.44	5.34	5.41
2193	NYSE	ESE	Thu, Dec 16, 1999	5.47	5.47	5.31	5.34
2192	NYSE	ESE	Wed, Dec 15, 1999	5.47	5.50	5.31	5.35
2191	NYSE	ESE	Tue, Dec 14, 1999	5.44	5.44	5.38	5.44
2190	NYSE	ESE	Mon, Dec 13, 1999	5.38	5.53	5.38	5.50
2189	NYSE	ESE	Fri, Dec 10, 1999	5.41	5.44	5.38	5.41
2188	NYSE	ESE	Thu, Dec 9, 1999	5.56	5.56	5.38	5.41
2187	NYSE	ESE	Wed, Dec 8, 1999	5.75	5.75	5.59	5.59
2186	NYSE	ESE	Tue, Dec 7, 1999	5.97	5.97	5.75	5.81
2185	NYSE	ESE	Mon, Dec 6, 1999	5.03	5.91	5.03	5.91
2184	NYSE	ESE	Fri, Dec 3, 1999	4.84	5.00	4.84	4.97
2183	NYSE	ESE	Thu, Dec 2, 1999	4.75	4.88	4.75	4.88
2182	NYSE	ESE	Wed, Dec 1, 1999	4.81	4.81	4.75	4.78
2181	NYSE	ESE	Tue, Nov 30, 1999	4.97	4.97	4.84	4.84
2180	NYSE	ESE	Mon, Nov 29, 1999	4.81	4.94	4.81	4.94
2179	NYSE	ESE	Fri, Nov 26, 1999	4.88	4.91	4.78	4.81
2178	NYSE	ESE	Wed, Nov 24, 1999	5.22	5.22	4.84	4.84
2177	NYSE	ESE	Tue, Nov 23, 1999	5.31	5.38	5.19	5.25
2176	NYSE	ESE	Mon, Nov 22, 1999	5.31	5.31	5.31	5.31
2175	NYSE	ESE	Fri, Nov 19, 1999	5.44	5.47	5.38	5.38
2174	NYSE	ESE	Thu, Nov 18, 1999	5.75	5.75	5.38	5.44
2173	NYSE	ESE	Wed, Nov 17, 1999	5.81	5.88	5.72	5.78
2172	NYSE	ESE	Tue, Nov 16, 1999	5.72	5.75	5.66	5.75
2171	NYSE	ESE	Mon, Nov 15, 1999	5.66	5.69	5.59	5.66
2170	NYSE	ESE	Fri, Nov 12, 1999	5.75	5.81	5.63	5.63
2169	NYSE	ESE	Thu, Nov 11, 1999	5.81	5.84	5.78	5.84
2168	NYSE	ESE	Wed, Nov 10, 1999	5.81	5.84	5.75	5.81
2167	NYSE	ESE	Tue, Nov 9, 1999	5.81	5.84	5.78	5.78
2166	NYSE	ESE	Mon, Nov 8, 1999	5.81	5.88	5.81	5.81
2165	NYSE	ESE	Fri, Nov 5, 1999	5.84	5.88	5.81	5.88
2164	NYSE	ESE	Thu, Nov 4, 1999	5.81	5.88	5.81	5.81
2163	NYSE	ESE	Wed, Nov 3, 1999	5.84	5.84	5.81	5.81
2162	NYSE	ESE	Tue, Nov 2, 1999	5.78	5.91	5.78	5.84
2161	NYSE	ESE	Mon, Nov 1, 1999	5.84	5.84	5.84	5.84
2160	NYSE	ESE	Fri, Oct 29, 1999	5.84	5.94	5.81	5.81
2159	NYSE	ESE	Thu, Oct 28, 1999	5.88	5.91	5.84	5.88
2158	NYSE	ESE	Wed, Oct 27, 1999	5.88	5.91	5.84	5.91
2157	NYSE	ESE	Tue, Oct 26, 1999	5.91	5.97	5.88	5.94
2156	NYSE	ESE	Mon, Oct 25, 1999	5.88	5.91	5.88	5.91
2155	NYSE	ESE	Fri, Oct 22, 1999	5.88	5.91	5.88	5.88
2154	NYSE	ESE	Thu, Oct 21, 1999	5.88	5.88	5.88	5.88
2153	NYSE	ESE	Wed, Oct 20, 1999	5.88	5.94	5.84	5.88
2152	NYSE	ESE	Tue, Oct 19, 1999	5.63	5.84	5.63	5.84
2151	NYSE	ESE	Mon, Oct 18, 1999	5.63	5.63	5.63	5.63
2150	NYSE	ESE	Fri, Oct 15, 1999	5.53	5.63	5.53	5.63
2149	NYSE	ESE	Thu, Oct 14, 1999	5.56	5.56	5.50	5.50
2148	NYSE	ESE	Wed, Oct 13, 1999	5.63	5.63	5.63	5.63
2147	NYSE	ESE	Tue, Oct 12, 1999	5.53	5.69	5.47	5.69
2146	NYSE	ESE	Mon, Oct 11, 1999	5.47	5.59	5.47	5.59
2145	NYSE	ESE	Fri, Oct 8, 1999	5.44	5.50	5.44	5.50
2144	NYSE	ESE	Thu, Oct 7, 1999	5.50	5.50	5.44	5.44
2143	NYSE	ESE	Wed, Oct 6, 1999	5.63	5.63	5.53	5.53
2142	NYSE	ESE	Tue, Oct 5, 1999	5.50	5.59	5.50	5.59
2141	NYSE	ESE	Mon, Oct 4, 1999	5.59	5.63	5.53	5.53
2140	NYSE	ESE	Fri, Oct 1, 1999	5.50	5.59	5.44	5.53
2139	NYSE	ESE	Thu, Sep 30, 1999	5.69	5.69	5.56	5.56
2138	NYSE	ESE	Wed, Sep 29, 1999	5.69	5.69	5.66	5.66
2137	NYSE	ESE	Tue, Sep 28, 1999	5.69	5.75	5.66	5.66
2136	NYSE	ESE	Mon, Sep 27, 1999	5.69	5.75	5.69	5.75
2135	NYSE	ESE	Fri, Sep 24, 1999	5.69	5.69	5.63	5.69
2134	NYSE	ESE	Thu, Sep 23, 1999	5.50	5.63	5.50	5.63
2133	NYSE	ESE	Wed, Sep 22, 1999	5.53	5.53	5.53	5.53
2132	NYSE	ESE	Tue, Sep 21, 1999	5.56	5.56	5.50	5.53
2131	NYSE	ESE	Mon, Sep 20, 1999	5.63	5.63	5.56	5.56
2130	NYSE	ESE	Fri, Sep 17, 1999	5.72	5.72	5.72	5.72
2129	NYSE	ESE	Thu, Sep 16, 1999	5.72	5.72	5.72	5.72
2128	NYSE	ESE	Wed, Sep 15, 1999	5.84	5.84	5.75	5.75
2127	NYSE	ESE	Tue, Sep 14, 1999	5.91	5.91	5.88	5.88
2126	NYSE	ESE	Mon, Sep 13, 1999	5.94	5.97	5.94	5.95
2125	NYSE	ESE	Fri, Sep 10, 1999	6.00	6.00	5.97	5.97
2124	NYSE	ESE	Thu, Sep 9, 1999	6.00	6.03	6.00	6.00
2123	NYSE	ESE	Wed, Sep 8, 1999	6.00	6.00	5.97	5.97
2122	NYSE	ESE	Tue, Sep 7, 1999	6.16	6.19	6.00	6.00
2121	NYSE	ESE	Fri, Sep 3, 1999	6.13	6.16	6.13	6.16
2120	NYSE	ESE	Thu, Sep 2, 1999	6.22	6.22	6.19	6.19
2119	NYSE	ESE	Wed, Sep 1, 1999	6.28	6.31	6.22	6.25
2118	NYSE	ESE	Tue, Aug 31, 1999	6.28	6.28	6.19	6.22
2117	NYSE	ESE	Mon, Aug 30, 1999	6.44	6.44	6.38	6.38
2116	NYSE	ESE	Fri, Aug 27, 1999	6.42	6.42	6.34	6.34
2115	NYSE	ESE	Thu, Aug 26, 1999	6.38	6.38	6.31	6.38
2114	NYSE	ESE	Wed, Aug 25, 1999	6.38	6.47	6.31	6.31
2113	NYSE	ESE	Tue, Aug 24, 1999	6.38	6.50	6.38	6.47
2112	NYSE	ESE	Mon, Aug 23, 1999	6.13	6.47	6.13	6.38
2111	NYSE	ESE	Fri, Aug 20, 1999	5.94	6.06	5.91	6.06
2110	NYSE	ESE	Thu, Aug 19, 1999	5.91	5.97	5.91	5.94
2109	NYSE	ESE	Wed, Aug 18, 1999	5.94	5.94	5.84	5.91
2108	NYSE	ESE	Tue, Aug 17, 1999	6.13	6.13	6.00	6.00
2107	NYSE	ESE	Mon, Aug 16, 1999	6.19	6.19	6.19	6.19
2106	NYSE	ESE	Fri, Aug 13, 1999	6.13	6.19	6.13	6.19
2105	NYSE	ESE	Thu, Aug 12, 1999	6.22	6.22	6.09	6.09
2104	NYSE	ESE	Wed, Aug 11, 1999	6.16	6.28	6.16	6.25
2103	NYSE	ESE	Tue, Aug 10, 1999	6.25	6.25	6.13	6.25
2102	NYSE	ESE	Mon, Aug 9, 1999	6.31	6.31	6.31	6.31
2101	NYSE	ESE	Fri, Aug 6, 1999	6.44	6.44	6.38	6.38
2100	NYSE	ESE	Thu, Aug 5, 1999	6.53	6.53	6.38	6.38
2099	NYSE	ESE	Wed, Aug 4, 1999	6.56	6.59	6.56	6.56
2098	NYSE	ESE	Tue, Aug 3, 1999	6.72	6.75	6.56	6.56
2097	NYSE	ESE	Mon, Aug 2, 1999	6.63	6.72	6.63	6.72
2096	NYSE	ESE	Fri, Jul 30, 1999	6.72	6.72	6.72	6.72
2095	NYSE	ESE	Thu, Jul 29, 1999	6.53	6.69	6.53	6.69
2094	NYSE	ESE	Wed, Jul 28, 1999	6.56	6.63	6.56	6.56
2093	NYSE	ESE	Tue, Jul 27, 1999	6.88	6.88	6.50	6.56
2092	NYSE	ESE	Mon, Jul 26, 1999	6.84	6.94	6.84	6.94
2091	NYSE	ESE	Fri, Jul 23, 1999	6.81	6.84	6.81	6.84
2090	NYSE	ESE	Thu, Jul 22, 1999	6.84	6.84	6.81	6.81
2089	NYSE	ESE	Wed, Jul 21, 1999	6.97	6.97	6.91	6.91
2088	NYSE	ESE	Tue, Jul 20, 1999	6.88	6.94	6.84	6.94
2087	NYSE	ESE	Mon, Jul 19, 1999	6.84	6.88	6.84	6.84
2086	NYSE	ESE	Fri, Jul 16, 1999	6.84	6.84	6.81	6.81
2085	NYSE	ESE	Thu, Jul 15, 1999	6.81	6.81	6.78	6.78
2084	NYSE	ESE	Wed, Jul 14, 1999	6.63	6.81	6.63	6.81
2083	NYSE	ESE	Tue, Jul 13, 1999	6.59	6.72	6.56	6.72
2082	NYSE	ESE	Mon, Jul 12, 1999	6.59	6.63	6.59	6.63
2081	NYSE	ESE	Fri, Jul 9, 1999	6.56	6.66	6.56	6.63
2080	NYSE	ESE	Thu, Jul 8, 1999	6.75	6.81	6.59	6.66
2079	NYSE	ESE	Wed, Jul 7, 1999	6.50	6.75	6.50	6.69
2078	NYSE	ESE	Tue, Jul 6, 1999	6.28	6.47	6.28	6.44
2077	NYSE	ESE	Fri, Jul 2, 1999	6.31	6.34	6.28	6.28
2076	NYSE	ESE	Thu, Jul 1, 1999	6.44	6.44	6.34	6.38
2075	NYSE	ESE	Wed, Jun 30, 1999	6.31	6.41	6.31	6.41
2074	NYSE	ESE	Tue, Jun 29, 1999	6.28	6.38	6.28	6.31
2073	NYSE	ESE	Mon, Jun 28, 1999	6.28	6.34	6.28	6.31
2072	NYSE	ESE	Fri, Jun 25, 1999	6.25	6.38	6.19	6.25
2071	NYSE	ESE	Thu, Jun 24, 1999	6.16	6.25	6.16	6.25
2070	NYSE	ESE	Wed, Jun 23, 1999	6.06	6.06	6.06	6.06
2069	NYSE	ESE	Tue, Jun 22, 1999	6.19	6.19	6.13	6.13
2068	NYSE	ESE	Mon, Jun 21, 1999	6.16	6.22	6.16	6.19
2067	NYSE	ESE	Fri, Jun 18, 1999	6.16	6.25	6.13	6.16
2066	NYSE	ESE	Thu, Jun 17, 1999	6.13	6.19	6.13	6.19
2065	NYSE	ESE	Wed, Jun 16, 1999	6.28	6.34	6.13	6.16
2064	NYSE	ESE	Tue, Jun 15, 1999	6.16	6.38	6.16	6.28
2063	NYSE	ESE	Mon, Jun 14, 1999	6.19	6.19	6.16	6.19
2062	NYSE	ESE	Fri, Jun 11, 1999	6.13	6.25	6.13	6.19
2061	NYSE	ESE	Thu, Jun 10, 1999	6.09	6.13	6.09	6.13
2060	NYSE	ESE	Wed, Jun 9, 1999	6.16	6.22	6.16	6.16
2059	NYSE	ESE	Tue, Jun 8, 1999	6.16	6.25	6.16	6.16
2058	NYSE	ESE	Mon, Jun 7, 1999	6.34	6.34	6.13	6.22
2057	NYSE	ESE	Fri, Jun 4, 1999	6.09	6.34	6.09	6.34
2056	NYSE	ESE	Thu, Jun 3, 1999	6.06	6.13	6.06	6.13
2055	NYSE	ESE	Wed, Jun 2, 1999	6.03	6.06	6.03	6.06
2054	NYSE	ESE	Tue, Jun 1, 1999	6.06	6.13	6.03	6.03
2053	NYSE	ESE	Fri, May 28, 1999	6.00	6.06	5.97	6.03
2052	NYSE	ESE	Thu, May 27, 1999	5.91	6.00	5.84	5.94
2051	NYSE	ESE	Wed, May 26, 1999	5.84	5.84	5.84	5.84
2050	NYSE	ESE	Tue, May 25, 1999	5.88	5.94	5.81	5.81
2049	NYSE	ESE	Mon, May 24, 1999	5.91	5.91	5.84	5.84
2048	NYSE	ESE	Fri, May 21, 1999	5.97	5.97	5.91	5.94
2047	NYSE	ESE	Thu, May 20, 1999	5.97	5.97	5.88	5.88
2046	NYSE	ESE	Wed, May 19, 1999	5.88	5.97	5.88	5.91
2045	NYSE	ESE	Tue, May 18, 1999	6.06	6.06	5.81	5.88
2044	NYSE	ESE	Mon, May 17, 1999	6.03	6.06	5.94	6.00
2043	NYSE	ESE	Fri, May 14, 1999	6.34	6.34	6.06	6.06
2042	NYSE	ESE	Thu, May 13, 1999	6.38	6.44	6.31	6.41
2041	NYSE	ESE	Wed, May 12, 1999	6.38	6.44	6.31	6.38
2040	NYSE	ESE	Tue, May 11, 1999	6.34	6.50	6.28	6.44
2039	NYSE	ESE	Mon, May 10, 1999	5.97	6.31	5.97	6.31
2038	NYSE	ESE	Fri, May 7, 1999	5.78	6.13	5.78	6.13
2037	NYSE	ESE	Thu, May 6, 1999	5.38	5.72	5.38	5.72
2036	NYSE	ESE	Wed, May 5, 1999	5.06	5.31	5.06	5.31
2035	NYSE	ESE	Tue, May 4, 1999	5.03	5.13	4.97	5.13
2034	NYSE	ESE	Mon, May 3, 1999	4.91	5.06	4.88	4.97
2033	NYSE	ESE	Fri, Apr 30, 1999	4.81	4.88	4.78	4.84
2032	NYSE	ESE	Thu, Apr 29, 1999	4.78	4.81	4.75	4.75
2031	NYSE	ESE	Wed, Apr 28, 1999	4.81	4.88	4.75	4.78
2030	NYSE	ESE	Tue, Apr 27, 1999	4.88	4.88	4.75	4.75
2029	NYSE	ESE	Mon, Apr 26, 1999	4.72	4.84	4.72	4.81
2028	NYSE	ESE	Fri, Apr 23, 1999	4.75	4.75	4.75	4.75
2027	NYSE	ESE	Thu, Apr 22, 1999	4.75	4.75	4.75	4.75
2026	NYSE	ESE	Wed, Apr 21, 1999	4.66	4.75	4.66	4.75
2025	NYSE	ESE	Tue, Apr 20, 1999	4.72	4.72	4.69	4.72
2024	NYSE	ESE	Mon, Apr 19, 1999	4.69	4.91	4.69	4.72
2023	NYSE	ESE	Fri, Apr 16, 1999	4.56	4.75	4.56	4.63
2022	NYSE	ESE	Thu, Apr 15, 1999	4.56	4.59	4.50	4.50
2021	NYSE	ESE	Wed, Apr 14, 1999	4.50	4.63	4.50	4.56
2020	NYSE	ESE	Tue, Apr 13, 1999	4.50	4.50	4.47	4.47
2019	NYSE	ESE	Mon, Apr 12, 1999	4.50	4.50	4.44	4.44
2018	NYSE	ESE	Fri, Apr 9, 1999	4.28	4.50	4.28	4.41
2017	NYSE	ESE	Thu, Apr 8, 1999	4.44	4.44	4.28	4.28
2016	NYSE	ESE	Wed, Apr 7, 1999	4.50	4.50	4.44	4.44
2015	NYSE	ESE	Tue, Apr 6, 1999	4.59	4.59	4.47	4.47
2014	NYSE	ESE	Mon, Apr 5, 1999	4.59	4.69	4.56	4.56
2013	NYSE	ESE	Thu, Apr 1, 1999	4.56	4.63	4.56	4.56
2012	NYSE	ESE	Wed, Mar 31, 1999	4.81	4.81	4.50	4.50
2011	NYSE	ESE	Tue, Mar 30, 1999	4.88	4.88	4.81	4.81
2010	NYSE	ESE	Mon, Mar 29, 1999	4.88	4.97	4.81	4.88
2009	NYSE	ESE	Fri, Mar 26, 1999	4.91	4.91	4.88	4.88
2008	NYSE	ESE	Thu, Mar 25, 1999	4.88	4.94	4.88	4.91
2007	NYSE	ESE	Wed, Mar 24, 1999	4.88	4.88	4.84	4.84
2006	NYSE	ESE	Tue, Mar 23, 1999	4.88	4.97	4.88	4.91
2005	NYSE	ESE	Mon, Mar 22, 1999	4.94	4.97	4.94	4.94
2004	NYSE	ESE	Fri, Mar 19, 1999	4.88	4.94	4.88	4.94
2003	NYSE	ESE	Thu, Mar 18, 1999	4.78	4.97	4.78	4.94
2002	NYSE	ESE	Wed, Mar 17, 1999	4.81	4.84	4.81	4.84
2001	NYSE	ESE	Tue, Mar 16, 1999	4.75	4.88	4.75	4.88
2000	NYSE	ESE	Mon, Mar 15, 1999	4.88	4.88	4.75	4.75
1999	NYSE	ESE	Fri, Mar 12, 1999	4.88	4.97	4.88	4.88
1998	NYSE	ESE	Thu, Mar 11, 1999	4.94	4.94	4.88	4.88
1997	NYSE	ESE	Wed, Mar 10, 1999	4.88	4.88	4.81	4.88
1996	NYSE	ESE	Tue, Mar 9, 1999	4.88	4.91	4.75	4.91
1995	NYSE	ESE	Mon, Mar 8, 1999	4.88	5.00	4.81	4.94
1994	NYSE	ESE	Fri, Mar 5, 1999	5.03	5.03	4.94	4.94
1993	NYSE	ESE	Thu, Mar 4, 1999	4.88	5.06	4.88	4.97
1992	NYSE	ESE	Wed, Mar 3, 1999	4.94	4.97	4.88	4.94
1991	NYSE	ESE	Tue, Mar 2, 1999	5.06	5.06	5.00	5.00
1990	NYSE	ESE	Mon, Mar 1, 1999	5.22	5.22	5.00	5.03
1989	NYSE	ESE	Fri, Feb 26, 1999	5.16	5.16	5.06	5.16
1988	NYSE	ESE	Thu, Feb 25, 1999	5.00	5.44	5.00	5.22
1987	NYSE	ESE	Wed, Feb 24, 1999	5.06	5.06	5.00	5.00
1986	NYSE	ESE	Tue, Feb 23, 1999	5.13	5.13	5.00	5.00
1985	NYSE	ESE	Mon, Feb 22, 1999	5.19	5.19	5.13	5.19
1984	NYSE	ESE	Fri, Feb 19, 1999	5.09	5.28	5.09	5.22
1983	NYSE	ESE	Thu, Feb 18, 1999	5.03	5.13	5.03	5.13
1982	NYSE	ESE	Wed, Feb 17, 1999	5.00	5.13	5.00	5.09
1981	NYSE	ESE	Tue, Feb 16, 1999	5.25	5.25	4.97	4.97
1980	NYSE	ESE	Fri, Feb 12, 1999	5.00	5.28	5.00	5.28
1979	NYSE	ESE	Thu, Feb 11, 1999	5.19	5.19	5.00	5.03
1978	NYSE	ESE	Wed, Feb 10, 1999	5.56	5.56	5.25	5.25
1977	NYSE	ESE	Tue, Feb 9, 1999	5.31	5.50	5.28	5.50
1976	NYSE	ESE	Mon, Feb 8, 1999	5.81	5.84	5.38	5.38
1975	NYSE	ESE	Fri, Feb 5, 1999	6.09	6.13	5.81	5.88
1974	NYSE	ESE	Thu, Feb 4, 1999	6.00	6.13	5.94	6.06
1973	NYSE	ESE	Wed, Feb 3, 1999	5.94	5.94	5.91	5.91
1972	NYSE	ESE	Tue, Feb 2, 1999	5.81	6.00	5.75	5.94
1971	NYSE	ESE	Mon, Feb 1, 1999	5.50	5.81	5.50	5.81
1970	NYSE	ESE	Fri, Jan 29, 1999	5.31	5.50	5.25	5.50
1969	NYSE	ESE	Thu, Jan 28, 1999	5.06	5.25	5.00	5.19
1968	NYSE	ESE	Wed, Jan 27, 1999	5.09	5.16	5.00	5.13
1967	NYSE	ESE	Tue, Jan 26, 1999	5.13	5.16	5.03	5.13
1966	NYSE	ESE	Mon, Jan 25, 1999	5.25	5.38	5.00	5.13
1965	NYSE	ESE	Fri, Jan 22, 1999	5.09	5.13	5.00	5.00
1964	NYSE	ESE	Thu, Jan 21, 1999	4.63	5.19	4.63	5.06
1963	NYSE	ESE	Wed, Jan 20, 1999	4.50	4.56	4.44	4.50
1962	NYSE	ESE	Tue, Jan 19, 1999	4.50	4.50	4.47	4.50
1961	NYSE	ESE	Fri, Jan 15, 1999	4.44	4.50	4.44	4.50
1960	NYSE	ESE	Thu, Jan 14, 1999	4.47	4.47	4.44	4.47
1959	NYSE	ESE	Wed, Jan 13, 1999	4.41	4.47	4.34	4.47
1958	NYSE	ESE	Tue, Jan 12, 1999	4.47	4.47	4.44	4.44
1957	NYSE	ESE	Mon, Jan 11, 1999	4.47	4.56	4.47	4.47
1956	NYSE	ESE	Fri, Jan 8, 1999	4.44	4.47	4.41	4.44
1955	NYSE	ESE	Thu, Jan 7, 1999	4.50	4.50	4.44	4.47
1954	NYSE	ESE	Wed, Jan 6, 1999	4.50	4.50	4.47	4.50
1953	NYSE	ESE	Tue, Jan 5, 1999	4.50	4.50	4.44	4.50
1952	NYSE	ESE	Mon, Jan 4, 1999	4.59	4.63	4.44	4.50
1951	NYSE	ESE	Thu, Dec 31, 1998	4.50	4.56	4.44	4.53
1950	NYSE	ESE	Wed, Dec 30, 1998	4.47	4.56	4.44	4.47
1949	NYSE	ESE	Tue, Dec 29, 1998	4.47	4.47	4.38	4.38
1948	NYSE	ESE	Mon, Dec 28, 1998	4.47	4.50	4.38	4.44
1947	NYSE	ESE	Thu, Dec 24, 1998	4.47	4.47	4.38	4.41
1946	NYSE	ESE	Wed, Dec 23, 1998	4.41	4.50	4.41	4.50
1945	NYSE	ESE	Tue, Dec 22, 1998	4.50	4.50	4.41	4.47
1944	NYSE	ESE	Mon, Dec 21, 1998	4.44	4.56	4.38	4.50
1943	NYSE	ESE	Fri, Dec 18, 1998	4.25	4.47	4.25	4.38
1942	NYSE	ESE	Thu, Dec 17, 1998	4.44	4.47	4.25	4.25
1941	NYSE	ESE	Wed, Dec 16, 1998	4.50	4.56	4.44	4.50
1940	NYSE	ESE	Tue, Dec 15, 1998	4.53	4.63	4.44	4.56
1939	NYSE	ESE	Mon, Dec 14, 1998	4.63	4.72	4.56	4.59
1938	NYSE	ESE	Fri, Dec 11, 1998	4.63	4.72	4.63	4.63
1937	NYSE	ESE	Thu, Dec 10, 1998	4.63	4.69	4.56	4.66
1936	NYSE	ESE	Wed, Dec 9, 1998	4.78	4.78	4.63	4.63
1935	NYSE	ESE	Tue, Dec 8, 1998	4.84	4.88	4.72	4.72
1934	NYSE	ESE	Mon, Dec 7, 1998	4.81	4.88	4.72	4.78
1933	NYSE	ESE	Fri, Dec 4, 1998	4.81	4.88	4.81	4.88
1932	NYSE	ESE	Thu, Dec 3, 1998	4.84	4.94	4.75	4.88
1931	NYSE	ESE	Wed, Dec 2, 1998	4.94	4.94	4.91	4.91
1930	NYSE	ESE	Tue, Dec 1, 1998	4.88	4.94	4.88	4.94
1929	NYSE	ESE	Mon, Nov 30, 1998	4.94	4.94	4.94	4.94
1928	NYSE	ESE	Fri, Nov 27, 1998	5.00	5.00	4.97	4.97
1927	NYSE	ESE	Wed, Nov 25, 1998	4.94	4.97	4.88	4.94
1926	NYSE	ESE	Tue, Nov 24, 1998	4.94	5.00	4.94	4.94
1925	NYSE	ESE	Mon, Nov 23, 1998	4.81	4.88	4.81	4.88
1924	NYSE	ESE	Fri, Nov 20, 1998	4.75	4.75	4.69	4.75
1923	NYSE	ESE	Thu, Nov 19, 1998	4.78	5.00	4.63	4.75
1922	NYSE	ESE	Wed, Nov 18, 1998	4.78	4.88	4.69	4.75
1921	NYSE	ESE	Tue, Nov 17, 1998	4.88	4.88	4.59	4.84
1920	NYSE	ESE	Mon, Nov 16, 1998	5.00	5.06	4.94	5.00
1919	NYSE	ESE	Fri, Nov 13, 1998	5.41	5.44	4.81	4.94
1918	NYSE	ESE	Thu, Nov 12, 1998	5.50	5.50	5.38	5.47
1917	NYSE	ESE	Wed, Nov 11, 1998	5.69	5.69	5.56	5.56
1916	NYSE	ESE	Tue, Nov 10, 1998	5.44	5.50	5.44	5.50
1915	NYSE	ESE	Mon, Nov 9, 1998	5.56	5.56	5.44	5.44
1914	NYSE	ESE	Fri, Nov 6, 1998	5.44	5.56	5.38	5.56
1913	NYSE	ESE	Thu, Nov 5, 1998	5.59	5.59	5.38	5.44
1912	NYSE	ESE	Wed, Nov 4, 1998	5.88	5.88	5.66	5.66
1911	NYSE	ESE	Tue, Nov 3, 1998	6.13	6.13	5.88	5.94
1910	NYSE	ESE	Mon, Nov 2, 1998	6.25	6.31	6.19	6.19
1909	NYSE	ESE	Fri, Oct 30, 1998	6.25	6.31	6.25	6.25
1908	NYSE	ESE	Thu, Oct 29, 1998	6.06	6.38	6.06	6.25
1907	NYSE	ESE	Wed, Oct 28, 1998	5.75	6.00	5.69	6.00
1906	NYSE	ESE	Tue, Oct 27, 1998	5.19	5.63	5.19	5.63
1905	NYSE	ESE	Mon, Oct 26, 1998	4.81	5.19	4.81	5.19
1904	NYSE	ESE	Fri, Oct 23, 1998	4.72	4.88	4.69	4.81
1903	NYSE	ESE	Thu, Oct 22, 1998	4.38	4.75	4.31	4.66
1902	NYSE	ESE	Wed, Oct 21, 1998	4.47	4.47	4.25	4.31
1901	NYSE	ESE	Tue, Oct 20, 1998	4.53	4.63	4.44	4.47
1900	NYSE	ESE	Mon, Oct 19, 1998	4.63	4.66	4.53	4.56
1899	NYSE	ESE	Fri, Oct 16, 1998	4.75	4.75	4.53	4.59
1898	NYSE	ESE	Thu, Oct 15, 1998	4.78	4.81	4.56	4.63
1897	NYSE	ESE	Wed, Oct 14, 1998	4.81	4.88	4.75	4.81
1896	NYSE	ESE	Mon, Oct 12, 1998	4.78	4.94	4.78	4.94
1895	NYSE	ESE	Fri, Oct 9, 1998	4.63	4.75	4.63	4.72
1894	NYSE	ESE	Thu, Oct 8, 1998	4.66	4.66	4.50	4.59
1893	NYSE	ESE	Wed, Oct 7, 1998	4.75	4.75	4.75	4.75
1892	NYSE	ESE	Tue, Oct 6, 1998	5.00	5.00	4.75	4.75
1891	NYSE	ESE	Mon, Oct 5, 1998	5.00	5.00	4.91	4.91
1890	NYSE	ESE	Fri, Oct 2, 1998	4.91	5.00	4.91	5.00
1889	NYSE	ESE	Thu, Oct 1, 1998	5.06	5.06	4.97	5.00
1888	NYSE	ESE	Wed, Sep 30, 1998	4.81	5.13	4.75	5.13
1887	NYSE	ESE	Tue, Sep 29, 1998	4.94	4.94	4.69	4.81
1886	NYSE	ESE	Mon, Sep 28, 1998	5.28	5.28	4.98	4.98
1885	NYSE	ESE	Fri, Sep 25, 1998	5.53	5.53	5.38	5.38
1884	NYSE	ESE	Thu, Sep 24, 1998	5.63	5.63	5.53	5.53
1883	NYSE	ESE	Wed, Sep 23, 1998	5.81	5.81	5.63	5.63
1882	NYSE	ESE	Tue, Sep 22, 1998	5.81	5.81	5.81	5.81
1881	NYSE	ESE	Mon, Sep 21, 1998	5.84	5.94	5.81	5.81
1880	NYSE	ESE	Fri, Sep 18, 1998	5.94	5.97	5.88	5.91
1879	NYSE	ESE	Thu, Sep 17, 1998	5.91	6.09	5.91	6.03
1878	NYSE	ESE	Wed, Sep 16, 1998	5.66	5.97	5.59	5.97
1877	NYSE	ESE	Tue, Sep 15, 1998	5.44	5.63	5.38	5.59
1876	NYSE	ESE	Mon, Sep 14, 1998	4.84	5.47	4.78	5.38
1875	NYSE	ESE	Fri, Sep 11, 1998	4.66	4.69	4.31	4.69
1874	NYSE	ESE	Thu, Sep 10, 1998	4.94	4.94	4.81	4.84
1873	NYSE	ESE	Wed, Sep 9, 1998	5.34	5.34	4.81	4.88
1872	NYSE	ESE	Tue, Sep 8, 1998	5.75	5.75	5.47	5.47
1871	NYSE	ESE	Fri, Sep 4, 1998	5.94	5.94	5.72	5.75
1870	NYSE	ESE	Thu, Sep 3, 1998	6.22	6.22	5.94	5.97
1869	NYSE	ESE	Wed, Sep 2, 1998	6.22	6.25	6.16	6.19
1868	NYSE	ESE	Tue, Sep 1, 1998	6.31	6.31	6.16	6.16
1867	NYSE	ESE	Mon, Aug 31, 1998	6.56	6.56	6.25	6.25
1866	NYSE	ESE	Fri, Aug 28, 1998	6.69	6.69	6.50	6.63
1865	NYSE	ESE	Thu, Aug 27, 1998	6.75	6.75	6.50	6.66
1864	NYSE	ESE	Wed, Aug 26, 1998	6.97	6.97	6.78	6.81
1863	NYSE	ESE	Tue, Aug 25, 1998	7.25	7.25	7.00	7.00
1862	NYSE	ESE	Mon, Aug 24, 1998	7.50	7.50	7.38	7.38
1861	NYSE	ESE	Fri, Aug 21, 1998	7.50	7.63	7.50	7.50
1860	NYSE	ESE	Thu, Aug 20, 1998	7.75	7.75	7.50	7.50
1859	NYSE	ESE	Wed, Aug 19, 1998	8.31	8.31	8.03	8.03
1858	NYSE	ESE	Tue, Aug 18, 1998	8.56	8.56	8.31	8.31
1857	NYSE	ESE	Mon, Aug 17, 1998	8.69	8.69	8.63	8.63
1856	NYSE	ESE	Fri, Aug 14, 1998	8.44	8.78	8.44	8.75
1855	NYSE	ESE	Thu, Aug 13, 1998	8.41	8.53	8.38	8.44
1854	NYSE	ESE	Wed, Aug 12, 1998	8.13	8.41	8.13	8.41
1853	NYSE	ESE	Tue, Aug 11, 1998	7.94	8.00	7.94	8.00
1852	NYSE	ESE	Mon, Aug 10, 1998	7.94	7.97	7.81	7.97
1851	NYSE	ESE	Fri, Aug 7, 1998	7.81	7.94	7.81	7.88
1850	NYSE	ESE	Wed, Aug 5, 1998	7.72	7.75	7.72	7.75
1849	NYSE	ESE	Tue, Aug 4, 1998	7.69	7.72	7.69	7.72
1848	NYSE	ESE	Mon, Aug 3, 1998	7.69	7.72	7.69	7.69
1847	NYSE	ESE	Fri, Jul 31, 1998	8.09	8.09	7.63	7.72
1846	NYSE	ESE	Thu, Jul 30, 1998	8.06	8.06	7.88	8.00
1845	NYSE	ESE	Wed, Jul 29, 1998	8.25	8.25	8.19	8.19
1844	NYSE	ESE	Tue, Jul 28, 1998	8.38	8.38	8.17	8.17
1843	NYSE	ESE	Mon, Jul 27, 1998	8.72	8.72	8.44	8.44
1842	NYSE	ESE	Fri, Jul 24, 1998	8.88	8.94	8.78	8.78
1841	NYSE	ESE	Thu, Jul 23, 1998	8.84	8.84	8.81	8.81
1840	NYSE	ESE	Wed, Jul 22, 1998	9.00	9.00	8.91	8.91
1839	NYSE	ESE	Tue, Jul 21, 1998	9.25	9.25	9.03	9.03
1838	NYSE	ESE	Mon, Jul 20, 1998	9.38	9.38	9.28	9.28
1837	NYSE	ESE	Fri, Jul 17, 1998	9.50	9.50	9.38	9.44
1836	NYSE	ESE	Thu, Jul 16, 1998	9.47	9.47	9.44	9.44
1835	NYSE	ESE	Wed, Jul 15, 1998	9.41	9.47	9.25	9.47
1834	NYSE	ESE	Tue, Jul 14, 1998	9.41	9.47	9.38	9.47
1833	NYSE	ESE	Mon, Jul 13, 1998	9.41	9.41	9.34	9.34
1832	NYSE	ESE	Fri, Jul 10, 1998	9.38	9.47	9.38	9.38
1831	NYSE	ESE	Thu, Jul 9, 1998	9.50	9.50	9.31	9.44
1830	NYSE	ESE	Wed, Jul 8, 1998	9.38	9.50	9.38	9.50
1829	NYSE	ESE	Tue, Jul 7, 1998	9.44	9.47	9.44	9.44
1828	NYSE	ESE	Mon, Jul 6, 1998	9.50	9.50	9.38	9.38
1827	NYSE	ESE	Thu, Jul 2, 1998	9.44	9.59	9.44	9.53
1826	NYSE	ESE	Wed, Jul 1, 1998	9.56	9.66	9.47	9.50
1825	NYSE	ESE	Tue, Jun 30, 1998	9.44	9.56	9.44	9.50
1824	NYSE	ESE	Mon, Jun 29, 1998	9.56	9.56	9.34	9.50
1823	NYSE	ESE	Fri, Jun 26, 1998	9.50	9.63	9.38	9.63
1822	NYSE	ESE	Thu, Jun 25, 1998	9.13	9.47	9.13	9.44
1821	NYSE	ESE	Wed, Jun 24, 1998	8.94	9.19	8.94	9.19
1820	NYSE	ESE	Tue, Jun 23, 1998	9.03	9.03	9.00	9.00
1819	NYSE	ESE	Mon, Jun 22, 1998	9.13	9.16	9.09	9.09
1818	NYSE	ESE	Fri, Jun 19, 1998	9.16	9.22	9.13	9.13
1817	NYSE	ESE	Thu, Jun 18, 1998	9.50	9.50	9.19	9.19
1816	NYSE	ESE	Wed, Jun 17, 1998	9.75	9.75	9.53	9.53
1815	NYSE	ESE	Tue, Jun 16, 1998	10.00	10.00	9.81	9.81
1814	NYSE	ESE	Mon, Jun 15, 1998	9.97	10.38	9.97	10.03
1813	NYSE	ESE	Fri, Jun 12, 1998	10.19	10.22	10.03	10.03
1812	NYSE	ESE	Thu, Jun 11, 1998	10.06	10.31	10.06	10.25
1811	NYSE	ESE	Wed, Jun 10, 1998	10.03	10.25	10.00	10.13
1810	NYSE	ESE	Tue, Jun 9, 1998	10.00	10.31	10.00	10.13
1809	NYSE	ESE	Mon, Jun 8, 1998	9.38	10.00	9.31	10.00
1808	NYSE	ESE	Fri, Jun 5, 1998	9.06	9.38	9.06	9.31
1807	NYSE	ESE	Thu, Jun 4, 1998	9.00	9.13	8.94	9.13
1806	NYSE	ESE	Wed, Jun 3, 1998	8.94	9.06	8.94	9.06
1805	NYSE	ESE	Tue, Jun 2, 1998	8.88	8.97	8.88	8.97
1804	NYSE	ESE	Mon, Jun 1, 1998	8.91	8.94	8.84	8.84
1803	NYSE	ESE	Fri, May 29, 1998	8.91	8.97	8.91	8.97
1802	NYSE	ESE	Thu, May 28, 1998	8.91	9.00	8.91	8.97
1801	NYSE	ESE	Wed, May 27, 1998	8.94	8.94	8.91	8.91
1800	NYSE	ESE	Tue, May 26, 1998	9.19	9.19	8.94	9.00
1799	NYSE	ESE	Fri, May 22, 1998	9.09	9.22	9.09	9.13
1798	NYSE	ESE	Thu, May 21, 1998	9.03	9.13	9.00	9.03
1797	NYSE	ESE	Wed, May 20, 1998	8.94	9.00	8.88	9.00
1796	NYSE	ESE	Tue, May 19, 1998	9.19	9.19	8.94	8.94
1795	NYSE	ESE	Mon, May 18, 1998	9.28	9.31	9.19	9.25
1794	NYSE	ESE	Fri, May 15, 1998	9.00	9.31	9.00	9.31
1793	NYSE	ESE	Thu, May 14, 1998	9.06	9.06	9.00	9.03
1792	NYSE	ESE	Wed, May 13, 1998	9.34	9.34	9.19	9.19
1791	NYSE	ESE	Tue, May 12, 1998	9.44	9.44	9.38	9.41
1790	NYSE	ESE	Mon, May 11, 1998	9.56	9.59	9.44	9.44
1789	NYSE	ESE	Fri, May 8, 1998	9.69	9.72	9.50	9.50
1788	NYSE	ESE	Thu, May 7, 1998	9.50	9.72	9.50	9.72
1787	NYSE	ESE	Wed, May 6, 1998	9.63	9.63	9.56	9.56
1786	NYSE	ESE	Tue, May 5, 1998	9.41	9.72	9.38	9.63
1785	NYSE	ESE	Mon, May 4, 1998	9.28	9.34	9.06	9.34
1784	NYSE	ESE	Fri, May 1, 1998	9.13	9.22	9.06	9.22
1783	NYSE	ESE	Thu, Apr 30, 1998	9.38	9.38	9.13	9.19
1782	NYSE	ESE	Wed, Apr 29, 1998	9.31	9.31	9.31	9.31
1781	NYSE	ESE	Tue, Apr 28, 1998	9.53	9.56	9.25	9.34
1780	NYSE	ESE	Mon, Apr 27, 1998	9.31	9.63	9.19	9.47
1779	NYSE	ESE	Fri, Apr 24, 1998	9.50	9.50	9.44	9.44
1778	NYSE	ESE	Thu, Apr 23, 1998	9.69	9.72	9.50	9.50
1777	NYSE	ESE	Wed, Apr 22, 1998	9.69	9.72	9.56	9.69
1776	NYSE	ESE	Tue, Apr 21, 1998	9.75	9.75	9.50	9.63
1775	NYSE	ESE	Mon, Apr 20, 1998	9.63	9.88	9.59	9.75
1774	NYSE	ESE	Fri, Apr 17, 1998	9.44	9.88	9.44	9.69
1773	NYSE	ESE	Thu, Apr 16, 1998	9.91	9.91	9.38	9.56
1772	NYSE	ESE	Wed, Apr 15, 1998	9.31	9.88	9.31	9.88
1771	NYSE	ESE	Tue, Apr 14, 1998	9.06	9.31	9.00	9.25
1770	NYSE	ESE	Mon, Apr 13, 1998	8.97	9.06	8.97	9.06
1769	NYSE	ESE	Thu, Apr 9, 1998	9.00	9.06	8.91	8.97
1768	NYSE	ESE	Wed, Apr 8, 1998	8.66	9.06	8.59	8.97
1767	NYSE	ESE	Tue, Apr 7, 1998	8.56	8.56	8.56	8.56
1766	NYSE	ESE	Mon, Apr 6, 1998	8.66	8.66	8.56	8.56
1765	NYSE	ESE	Fri, Apr 3, 1998	8.56	8.72	8.56	8.72
1764	NYSE	ESE	Thu, Apr 2, 1998	8.44	8.53	8.44	8.53
1763	NYSE	ESE	Wed, Apr 1, 1998	8.31	8.50	8.31	8.47
1762	NYSE	ESE	Tue, Mar 31, 1998	8.09	8.28	8.09	8.25
1761	NYSE	ESE	Mon, Mar 30, 1998	8.16	8.25	8.16	8.16
1760	NYSE	ESE	Fri, Mar 27, 1998	8.19	8.19	8.13	8.19
1759	NYSE	ESE	Thu, Mar 26, 1998	8.16	8.16	8.06	8.06
1758	NYSE	ESE	Wed, Mar 25, 1998	8.25	8.25	8.13	8.13
1757	NYSE	ESE	Tue, Mar 24, 1998	8.25	8.28	8.25	8.25
1756	NYSE	ESE	Mon, Mar 23, 1998	8.31	8.34	8.19	8.25
1755	NYSE	ESE	Fri, Mar 20, 1998	8.44	8.50	8.44	8.44
1754	NYSE	ESE	Thu, Mar 19, 1998	8.41	8.44	8.16	8.38
1753	NYSE	ESE	Wed, Mar 18, 1998	8.44	8.44	8.41	8.44
1752	NYSE	ESE	Tue, Mar 17, 1998	8.44	8.50	8.41	8.44
1751	NYSE	ESE	Mon, Mar 16, 1998	8.44	8.47	8.41	8.41
1750	NYSE	ESE	Fri, Mar 13, 1998	8.47	8.53	8.47	8.50
1749	NYSE	ESE	Thu, Mar 12, 1998	8.44	8.44	8.44	8.44
1748	NYSE	ESE	Wed, Mar 11, 1998	8.41	8.44	8.38	8.44
1747	NYSE	ESE	Tue, Mar 10, 1998	8.50	8.50	8.38	8.44
1746	NYSE	ESE	Mon, Mar 9, 1998	8.63	8.63	8.50	8.56
1745	NYSE	ESE	Fri, Mar 6, 1998	8.75	8.75	8.63	8.63
1744	NYSE	ESE	Thu, Mar 5, 1998	8.69	8.81	8.63	8.81
1743	NYSE	ESE	Wed, Mar 4, 1998	8.69	8.69	8.63	8.66
1742	NYSE	ESE	Tue, Mar 3, 1998	8.72	8.72	8.63	8.63
1741	NYSE	ESE	Mon, Mar 2, 1998	8.69	8.75	8.69	8.75
1740	NYSE	ESE	Fri, Feb 27, 1998	8.72	8.72	8.63	8.63
1739	NYSE	ESE	Thu, Feb 26, 1998	8.78	8.78	8.66	8.66
1738	NYSE	ESE	Wed, Feb 25, 1998	8.88	8.88	8.78	8.78
1737	NYSE	ESE	Tue, Feb 24, 1998	8.75	8.88	8.75	8.84
1736	NYSE	ESE	Mon, Feb 23, 1998	8.75	8.81	8.75	8.75
1735	NYSE	ESE	Fri, Feb 20, 1998	8.81	8.81	8.75	8.75
1734	NYSE	ESE	Thu, Feb 19, 1998	8.88	8.88	8.78	8.78
1733	NYSE	ESE	Wed, Feb 18, 1998	8.94	8.97	8.81	8.81
1732	NYSE	ESE	Tue, Feb 17, 1998	9.22	9.22	8.78	8.88
1731	NYSE	ESE	Fri, Feb 13, 1998	9.16	9.22	9.09	9.16
1730	NYSE	ESE	Thu, Feb 12, 1998	8.91	9.19	8.84	9.06
1729	NYSE	ESE	Wed, Feb 11, 1998	8.81	8.84	8.75	8.84
1728	NYSE	ESE	Tue, Feb 10, 1998	8.72	8.91	8.69	8.88
1727	NYSE	ESE	Mon, Feb 9, 1998	8.66	8.69	8.63	8.66
1726	NYSE	ESE	Fri, Feb 6, 1998	8.63	8.63	8.53	8.63
1725	NYSE	ESE	Thu, Feb 5, 1998	8.53	8.53	8.47	8.53
1724	NYSE	ESE	Wed, Feb 4, 1998	8.34	8.47	8.19	8.41
1723	NYSE	ESE	Tue, Feb 3, 1998	8.16	8.31	8.16	8.28
1722	NYSE	ESE	Mon, Feb 2, 1998	8.38	8.38	8.13	8.16
1721	NYSE	ESE	Fri, Jan 30, 1998	8.56	8.56	8.34	8.44
1720	NYSE	ESE	Thu, Jan 29, 1998	8.75	8.75	8.50	8.50
1719	NYSE	ESE	Wed, Jan 28, 1998	8.69	8.75	8.69	8.75
1718	NYSE	ESE	Tue, Jan 27, 1998	8.66	8.72	8.66	8.69
1717	NYSE	ESE	Mon, Jan 26, 1998	8.53	8.69	8.53	8.66
1716	NYSE	ESE	Fri, Jan 23, 1998	8.56	8.63	8.50	8.53
1715	NYSE	ESE	Thu, Jan 22, 1998	8.41	8.59	8.41	8.59
1714	NYSE	ESE	Wed, Jan 21, 1998	8.25	8.47	8.25	8.47
1713	NYSE	ESE	Tue, Jan 20, 1998	8.25	8.28	8.22	8.28
1712	NYSE	ESE	Fri, Jan 16, 1998	8.28	8.31	8.25	8.25
1711	NYSE	ESE	Thu, Jan 15, 1998	8.28	8.34	8.22	8.34
1710	NYSE	ESE	Wed, Jan 14, 1998	8.16	8.25	8.13	8.25
1709	NYSE	ESE	Tue, Jan 13, 1998	8.06	8.22	8.03	8.22
1708	NYSE	ESE	Mon, Jan 12, 1998	8.25	8.25	8.00	8.00
1707	NYSE	ESE	Fri, Jan 9, 1998	8.44	8.44	8.25	8.25
1706	NYSE	ESE	Thu, Jan 8, 1998	8.44	8.50	8.44	8.47
1705	NYSE	ESE	Wed, Jan 7, 1998	8.50	8.50	8.44	8.50
1704	NYSE	ESE	Tue, Jan 6, 1998	8.47	8.50	8.47	8.50
1703	NYSE	ESE	Mon, Jan 5, 1998	8.50	8.50	8.44	8.47
1702	NYSE	ESE	Fri, Jan 2, 1998	8.50	8.50	8.38	8.41
1701	NYSE	ESE	Wed, Dec 31, 1997	8.31	8.44	8.31	8.44
1700	NYSE	ESE	Tue, Dec 30, 1997	8.38	8.38	8.31	8.38
1699	NYSE	ESE	Mon, Dec 29, 1997	8.09	8.44	8.09	8.44
1698	NYSE	ESE	Fri, Dec 26, 1997	8.41	8.47	8.31	8.31
1697	NYSE	ESE	Wed, Dec 24, 1997	8.38	8.38	8.38	8.38
1696	NYSE	ESE	Tue, Dec 23, 1997	8.38	8.47	8.38	8.38
1695	NYSE	ESE	Mon, Dec 22, 1997	8.59	8.59	8.38	8.38
1694	NYSE	ESE	Fri, Dec 19, 1997	8.63	8.63	8.53	8.53
1693	NYSE	ESE	Thu, Dec 18, 1997	8.81	8.81	8.72	8.72
1692	NYSE	ESE	Wed, Dec 17, 1997	8.50	8.94	8.47	8.88
1691	NYSE	ESE	Tue, Dec 16, 1997	8.56	8.56	8.47	8.50
1690	NYSE	ESE	Mon, Dec 15, 1997	8.59	8.72	8.56	8.56
1689	NYSE	ESE	Fri, Dec 12, 1997	8.53	8.53	8.53	8.53
1688	NYSE	ESE	Thu, Dec 11, 1997	8.53	8.63	8.50	8.59
1687	NYSE	ESE	Wed, Dec 10, 1997	8.56	8.56	8.53	8.53
1686	NYSE	ESE	Tue, Dec 9, 1997	8.69	8.69	8.63	8.63
1685	NYSE	ESE	Mon, Dec 8, 1997	8.69	8.69	8.59	8.66
1684	NYSE	ESE	Fri, Dec 5, 1997	8.59	8.69	8.59	8.69
1683	NYSE	ESE	Thu, Dec 4, 1997	8.66	8.66	8.56	8.56
1682	NYSE	ESE	Wed, Dec 3, 1997	8.44	8.66	8.44	8.63
1681	NYSE	ESE	Tue, Dec 2, 1997	8.41	8.44	8.31	8.44
1680	NYSE	ESE	Mon, Dec 1, 1997	8.19	8.31	8.19	8.31
1679	NYSE	ESE	Fri, Nov 28, 1997	8.16	8.19	8.16	8.19
1678	NYSE	ESE	Wed, Nov 26, 1997	8.25	8.25	8.09	8.16
1677	NYSE	ESE	Tue, Nov 25, 1997	8.56	8.56	8.25	8.31
1676	NYSE	ESE	Mon, Nov 24, 1997	8.84	8.84	8.56	8.56
1675	NYSE	ESE	Fri, Nov 21, 1997	8.97	8.97	8.88	8.94
1674	NYSE	ESE	Thu, Nov 20, 1997	9.00	9.00	8.97	8.97
1673	NYSE	ESE	Wed, Nov 19, 1997	9.06	9.06	8.94	8.94
1672	NYSE	ESE	Tue, Nov 18, 1997	8.94	9.03	8.94	9.00
1671	NYSE	ESE	Mon, Nov 17, 1997	8.88	9.00	8.88	8.91
1670	NYSE	ESE	Fri, Nov 14, 1997	8.84	8.84	8.81	8.81
1669	NYSE	ESE	Thu, Nov 13, 1997	9.00	9.00	8.84	8.84
1668	NYSE	ESE	Wed, Nov 12, 1997	9.00	9.00	8.91	8.94
1667	NYSE	ESE	Tue, Nov 11, 1997	9.03	9.06	8.97	9.03
1666	NYSE	ESE	Mon, Nov 10, 1997	8.94	9.28	8.94	9.06
1665	NYSE	ESE	Fri, Nov 7, 1997	8.94	8.94	8.91	8.91
1664	NYSE	ESE	Thu, Nov 6, 1997	9.06	9.06	8.97	9.00
1663	NYSE	ESE	Wed, Nov 5, 1997	8.91	8.94	8.91	8.94
1662	NYSE	ESE	Tue, Nov 4, 1997	8.84	9.06	8.78	8.94
1661	NYSE	ESE	Mon, Nov 3, 1997	8.75	8.78	8.69	8.75
1660	NYSE	ESE	Fri, Oct 31, 1997	8.72	8.72	8.59	8.59
1659	NYSE	ESE	Thu, Oct 30, 1997	8.72	8.72	8.59	8.59
1658	NYSE	ESE	Wed, Oct 29, 1997	8.28	8.75	8.28	8.63
1657	NYSE	ESE	Tue, Oct 28, 1997	7.97	8.28	7.84	8.16
1656	NYSE	ESE	Mon, Oct 27, 1997	8.81	8.81	8.19	8.19
1655	NYSE	ESE	Fri, Oct 24, 1997	8.78	8.81	8.69	8.81
1654	NYSE	ESE	Thu, Oct 23, 1997	8.97	8.97	8.19	8.69
1653	NYSE	ESE	Wed, Oct 22, 1997	9.25	9.25	8.94	9.00
1652	NYSE	ESE	Tue, Oct 21, 1997	9.16	9.25	9.16	9.25
1651	NYSE	ESE	Mon, Oct 20, 1997	9.06	9.28	9.06	9.22
1650	NYSE	ESE	Fri, Oct 17, 1997	9.06	9.06	9.00	9.00
1649	NYSE	ESE	Thu, Oct 16, 1997	9.06	9.16	9.00	9.03
1648	NYSE	ESE	Wed, Oct 15, 1997	9.00	9.06	8.94	9.00
1647	NYSE	ESE	Tue, Oct 14, 1997	9.25	9.25	9.00	9.00
1646	NYSE	ESE	Mon, Oct 13, 1997	9.00	9.25	8.88	9.25
1645	NYSE	ESE	Fri, Oct 10, 1997	9.38	9.44	8.88	8.97
1644	NYSE	ESE	Thu, Oct 9, 1997	9.63	9.63	9.44	9.50
1643	NYSE	ESE	Wed, Oct 8, 1997	9.94	9.97	9.41	9.56
1642	NYSE	ESE	Tue, Oct 7, 1997	9.28	9.94	9.25	9.94
1641	NYSE	ESE	Mon, Oct 6, 1997	8.97	9.44	8.94	9.31
1640	NYSE	ESE	Fri, Oct 3, 1997	8.97	9.13	8.88	8.88
1639	NYSE	ESE	Thu, Oct 2, 1997	8.88	9.00	8.78	8.97
1638	NYSE	ESE	Wed, Oct 1, 1997	8.81	8.88	8.72	8.75
1637	NYSE	ESE	Tue, Sep 30, 1997	8.78	8.97	8.69	8.81
1636	NYSE	ESE	Mon, Sep 29, 1997	8.97	9.00	8.75	8.75
1635	NYSE	ESE	Fri, Sep 26, 1997	8.72	9.00	8.72	9.00
1634	NYSE	ESE	Thu, Sep 25, 1997	8.56	8.69	8.56	8.69
1633	NYSE	ESE	Wed, Sep 24, 1997	8.63	8.69	8.53	8.56
1632	NYSE	ESE	Tue, Sep 23, 1997	8.41	8.69	8.34	8.69
1631	NYSE	ESE	Mon, Sep 22, 1997	8.56	8.63	8.31	8.41
1630	NYSE	ESE	Fri, Sep 19, 1997	8.66	8.72	8.63	8.69
1629	NYSE	ESE	Thu, Sep 18, 1997	8.69	8.69	8.63	8.63
1628	NYSE	ESE	Wed, Sep 17, 1997	8.63	8.72	8.53	8.63
1627	NYSE	ESE	Tue, Sep 16, 1997	8.75	8.75	8.56	8.56
1626	NYSE	ESE	Mon, Sep 15, 1997	8.88	8.91	8.69	8.75
1625	NYSE	ESE	Fri, Sep 12, 1997	8.75	8.88	8.72	8.75
1624	NYSE	ESE	Thu, Sep 11, 1997	8.84	8.88	8.69	8.72
1623	NYSE	ESE	Wed, Sep 10, 1997	8.59	9.13	8.56	8.78
1622	NYSE	ESE	Tue, Sep 9, 1997	8.59	8.63	8.53	8.56
1621	NYSE	ESE	Mon, Sep 8, 1997	8.53	8.66	8.44	8.53
1620	NYSE	ESE	Fri, Sep 5, 1997	8.44	8.44	8.38	8.44
1619	NYSE	ESE	Thu, Sep 4, 1997	8.31	8.47	8.31	8.38
1618	NYSE	ESE	Wed, Sep 3, 1997	8.44	8.50	8.22	8.28
1617	NYSE	ESE	Tue, Sep 2, 1997	8.31	8.50	8.25	8.50
1616	NYSE	ESE	Fri, Aug 29, 1997	8.50	8.50	8.25	8.28
1615	NYSE	ESE	Thu, Aug 28, 1997	8.47	8.50	8.44	8.50
1614	NYSE	ESE	Wed, Aug 27, 1997	8.50	8.50	8.44	8.47
1613	NYSE	ESE	Tue, Aug 26, 1997	8.63	8.63	8.47	8.50
1612	NYSE	ESE	Mon, Aug 25, 1997	8.31	8.63	8.31	8.63
1611	NYSE	ESE	Fri, Aug 22, 1997	8.31	8.31	8.09	8.13
1610	NYSE	ESE	Thu, Aug 21, 1997	8.19	8.31	8.19	8.31
1609	NYSE	ESE	Wed, Aug 20, 1997	8.13	8.22	7.97	8.19
1608	NYSE	ESE	Tue, Aug 19, 1997	7.75	8.13	7.75	8.13
1607	NYSE	ESE	Mon, Aug 18, 1997	7.81	7.84	7.63	7.66
1606	NYSE	ESE	Fri, Aug 15, 1997	8.03	8.09	7.88	7.88
1605	NYSE	ESE	Thu, Aug 14, 1997	7.94	8.13	7.94	8.09
1604	NYSE	ESE	Wed, Aug 13, 1997	8.09	8.09	7.94	7.94
1603	NYSE	ESE	Tue, Aug 12, 1997	8.19	8.25	7.94	7.94
1602	NYSE	ESE	Mon, Aug 11, 1997	8.31	8.44	8.28	8.31
1601	NYSE	ESE	Fri, Aug 8, 1997	8.84	8.84	8.38	8.44
1600	NYSE	ESE	Thu, Aug 7, 1997	8.41	9.13	8.41	8.88
1599	NYSE	ESE	Wed, Aug 6, 1997	7.97	8.31	7.84	8.25
1598	NYSE	ESE	Tue, Aug 5, 1997	7.97	8.00	7.88	7.94
1597	NYSE	ESE	Mon, Aug 4, 1997	7.69	8.09	7.69	7.94
1596	NYSE	ESE	Fri, Aug 1, 1997	7.63	7.75	7.38	7.53
1595	NYSE	ESE	Thu, Jul 31, 1997	7.38	8.06	7.28	7.63
1594	NYSE	ESE	Wed, Jul 30, 1997	6.59	7.50	6.59	7.38
1593	NYSE	ESE	Tue, Jul 29, 1997	6.34	6.50	6.31	6.50
1592	NYSE	ESE	Mon, Jul 28, 1997	6.25	6.31	6.19	6.25
1591	NYSE	ESE	Fri, Jul 25, 1997	6.22	6.25	6.19	6.25
1590	NYSE	ESE	Thu, Jul 24, 1997	6.25	6.31	6.22	6.25
1589	NYSE	ESE	Wed, Jul 23, 1997	6.41	6.41	6.22	6.28
1588	NYSE	ESE	Tue, Jul 22, 1997	6.44	6.50	6.38	6.38
1587	NYSE	ESE	Mon, Jul 21, 1997	6.41	6.44	6.38	6.44
1586	NYSE	ESE	Fri, Jul 18, 1997	6.38	6.47	6.38	6.41
1585	NYSE	ESE	Thu, Jul 17, 1997	6.38	6.41	6.38	6.38
1584	NYSE	ESE	Wed, Jul 16, 1997	6.41	6.41	6.38	6.38
1583	NYSE	ESE	Tue, Jul 15, 1997	6.38	6.41	6.38	6.38
1582	NYSE	ESE	Mon, Jul 14, 1997	6.38	6.38	6.38	6.38
1581	NYSE	ESE	Fri, Jul 11, 1997	6.38	6.41	6.31	6.41
1580	NYSE	ESE	Thu, Jul 10, 1997	6.38	6.44	6.31	6.38
1579	NYSE	ESE	Wed, Jul 9, 1997	6.31	6.38	6.31	6.38
1578	NYSE	ESE	Tue, Jul 8, 1997	6.38	6.41	6.34	6.38
1577	NYSE	ESE	Mon, Jul 7, 1997	6.34	6.41	6.31	6.34
1576	NYSE	ESE	Thu, Jul 3, 1997	6.34	6.41	6.31	6.41
1575	NYSE	ESE	Wed, Jul 2, 1997	6.31	6.38	6.31	6.38
1574	NYSE	ESE	Tue, Jul 1, 1997	6.38	6.44	6.31	6.31
1573	NYSE	ESE	Mon, Jun 30, 1997	6.31	6.38	6.25	6.31
1572	NYSE	ESE	Fri, Jun 27, 1997	6.19	6.41	6.19	6.41
1571	NYSE	ESE	Thu, Jun 26, 1997	5.94	6.22	5.94	6.19
1570	NYSE	ESE	Wed, Jun 25, 1997	5.81	5.91	5.81	5.91
1569	NYSE	ESE	Tue, Jun 24, 1997	5.81	5.88	5.78	5.81
1568	NYSE	ESE	Mon, Jun 23, 1997	5.69	5.81	5.69	5.75
1567	NYSE	ESE	Fri, Jun 20, 1997	5.81	5.88	5.63	5.75
1566	NYSE	ESE	Thu, Jun 19, 1997	5.69	5.75	5.69	5.75
1565	NYSE	ESE	Wed, Jun 18, 1997	5.50	5.69	5.50	5.69
1564	NYSE	ESE	Tue, Jun 17, 1997	5.44	5.56	5.44	5.50
1563	NYSE	ESE	Mon, Jun 16, 1997	5.31	5.38	5.31	5.38
1562	NYSE	ESE	Fri, Jun 13, 1997	5.25	5.31	5.19	5.31
1561	NYSE	ESE	Thu, Jun 12, 1997	5.25	5.25	5.19	5.25
1560	NYSE	ESE	Wed, Jun 11, 1997	5.25	5.25	5.19	5.25
1559	NYSE	ESE	Tue, Jun 10, 1997	5.25	5.31	5.19	5.25
1558	NYSE	ESE	Mon, Jun 9, 1997	5.25	5.31	5.25	5.25
1557	NYSE	ESE	Fri, Jun 6, 1997	5.19	5.31	5.13	5.31
1556	NYSE	ESE	Thu, Jun 5, 1997	5.19	5.19	5.00	5.13
1555	NYSE	ESE	Wed, Jun 4, 1997	5.19	5.25	5.19	5.19
1554	NYSE	ESE	Tue, Jun 3, 1997	5.25	5.25	5.19	5.19
1553	NYSE	ESE	Mon, Jun 2, 1997	5.13	5.31	5.13	5.19
1552	NYSE	ESE	Fri, May 30, 1997	5.13	5.19	5.13	5.19
1551	NYSE	ESE	Thu, May 29, 1997	5.25	5.25	5.13	5.19
1550	NYSE	ESE	Wed, May 28, 1997	5.13	5.19	5.13	5.19
1549	NYSE	ESE	Tue, May 27, 1997	5.19	5.19	5.13	5.13
1548	NYSE	ESE	Fri, May 23, 1997	5.13	5.19	5.13	5.19
1547	NYSE	ESE	Thu, May 22, 1997	5.19	5.19	5.06	5.19
1546	NYSE	ESE	Wed, May 21, 1997	4.94	5.19	4.94	5.13
1545	NYSE	ESE	Tue, May 20, 1997	5.00	5.00	4.94	4.94
1544	NYSE	ESE	Mon, May 19, 1997	4.88	5.00	4.88	5.00
1543	NYSE	ESE	Fri, May 16, 1997	4.94	4.94	4.94	4.94
1542	NYSE	ESE	Thu, May 15, 1997	5.00	5.00	4.88	4.88
1541	NYSE	ESE	Wed, May 14, 1997	5.00	5.00	4.94	5.00
1540	NYSE	ESE	Tue, May 13, 1997	4.94	5.00	4.94	5.00
1539	NYSE	ESE	Mon, May 12, 1997	4.94	5.00	4.94	5.00
1538	NYSE	ESE	Fri, May 9, 1997	4.94	5.00	4.94	5.00
1537	NYSE	ESE	Thu, May 8, 1997	5.00	5.00	4.94	4.94
1536	NYSE	ESE	Wed, May 7, 1997	5.00	5.13	4.94	4.94
1535	NYSE	ESE	Tue, May 6, 1997	4.88	4.88	4.81	4.88
1534	NYSE	ESE	Mon, May 5, 1997	5.00	5.00	4.88	4.88
1533	NYSE	ESE	Fri, May 2, 1997	4.94	4.94	4.81	4.88
1532	NYSE	ESE	Thu, May 1, 1997	4.88	4.94	4.88	4.94
1531	NYSE	ESE	Wed, Apr 30, 1997	5.06	5.13	4.94	4.94
1530	NYSE	ESE	Tue, Apr 29, 1997	5.06	5.13	5.06	5.06
1529	NYSE	ESE	Mon, Apr 28, 1997	5.19	5.19	5.13	5.13
1528	NYSE	ESE	Fri, Apr 25, 1997	5.19	5.25	5.00	5.25
1527	NYSE	ESE	Thu, Apr 24, 1997	5.19	5.25	5.19	5.19
1526	NYSE	ESE	Wed, Apr 23, 1997	5.19	5.25	5.19	5.25
1525	NYSE	ESE	Tue, Apr 22, 1997	5.31	5.31	5.25	5.25
1524	NYSE	ESE	Mon, Apr 21, 1997	5.25	5.38	5.25	5.38
1523	NYSE	ESE	Fri, Apr 18, 1997	5.13	5.25	5.13	5.19
1522	NYSE	ESE	Thu, Apr 17, 1997	5.13	5.19	5.06	5.13
1521	NYSE	ESE	Wed, Apr 16, 1997	5.19	5.19	5.13	5.13
1520	NYSE	ESE	Tue, Apr 15, 1997	5.25	5.25	5.06	5.06
1519	NYSE	ESE	Mon, Apr 14, 1997	5.38	5.44	5.25	5.31
1518	NYSE	ESE	Fri, Apr 11, 1997	5.44	5.50	5.38	5.38
1517	NYSE	ESE	Thu, Apr 10, 1997	5.44	5.50	5.31	5.50
1516	NYSE	ESE	Wed, Apr 9, 1997	5.56	5.56	5.44	5.44
1515	NYSE	ESE	Tue, Apr 8, 1997	5.56	5.56	5.56	5.56
1514	NYSE	ESE	Mon, Apr 7, 1997	5.44	5.69	5.44	5.56
1513	NYSE	ESE	Fri, Apr 4, 1997	5.31	5.38	5.25	5.38
1512	NYSE	ESE	Thu, Apr 3, 1997	5.31	5.38	5.25	5.31
1511	NYSE	ESE	Wed, Apr 2, 1997	5.38	5.38	5.25	5.31
1510	NYSE	ESE	Tue, Apr 1, 1997	5.38	5.38	5.31	5.31
1509	NYSE	ESE	Mon, Mar 31, 1997	5.50	5.50	5.25	5.31
1508	NYSE	ESE	Thu, Mar 27, 1997	5.81	5.81	5.63	5.63
1507	NYSE	ESE	Wed, Mar 26, 1997	5.75	5.81	5.69	5.81
1506	NYSE	ESE	Tue, Mar 25, 1997	5.88	5.88	5.81	5.81
1505	NYSE	ESE	Mon, Mar 24, 1997	6.06	6.06	5.94	5.94
1504	NYSE	ESE	Fri, Mar 21, 1997	6.13	6.13	6.00	6.00
1503	NYSE	ESE	Thu, Mar 20, 1997	6.06	6.06	6.06	6.06
1502	NYSE	ESE	Wed, Mar 19, 1997	5.94	6.06	5.88	6.00
1501	NYSE	ESE	Tue, Mar 18, 1997	5.88	5.88	5.81	5.88
1500	NYSE	ESE	Mon, Mar 17, 1997	5.63	5.81	5.63	5.81
1499	NYSE	ESE	Fri, Mar 14, 1997	6.00	6.00	5.69	5.69
1498	NYSE	ESE	Thu, Mar 13, 1997	5.94	5.94	5.88	5.94
1497	NYSE	ESE	Wed, Mar 12, 1997	5.75	5.88	5.75	5.88
1496	NYSE	ESE	Tue, Mar 11, 1997	5.75	5.81	5.75	5.81
1495	NYSE	ESE	Mon, Mar 10, 1997	5.63	5.69	5.50	5.69
1494	NYSE	ESE	Fri, Mar 7, 1997	5.63	5.69	5.56	5.56
1493	NYSE	ESE	Thu, Mar 6, 1997	5.69	5.69	5.69	5.69
1492	NYSE	ESE	Wed, Mar 5, 1997	5.69	5.69	5.63	5.69
1491	NYSE	ESE	Tue, Mar 4, 1997	5.81	5.81	5.75	5.81
1490	NYSE	ESE	Mon, Mar 3, 1997	5.88	5.88	5.81	5.88
1489	NYSE	ESE	Fri, Feb 28, 1997	5.94	5.94	5.81	5.81
1488	NYSE	ESE	Thu, Feb 27, 1997	5.94	6.00	5.94	6.00
1487	NYSE	ESE	Wed, Feb 26, 1997	5.94	6.00	5.94	6.00
1486	NYSE	ESE	Tue, Feb 25, 1997	5.94	6.06	5.94	5.94
1485	NYSE	ESE	Mon, Feb 24, 1997	6.06	6.06	5.94	5.94
1484	NYSE	ESE	Fri, Feb 21, 1997	6.25	6.25	6.13	6.13
1483	NYSE	ESE	Thu, Feb 20, 1997	6.19	6.38	6.19	6.19
1482	NYSE	ESE	Wed, Feb 19, 1997	6.38	6.38	6.13	6.25
1481	NYSE	ESE	Tue, Feb 18, 1997	6.50	6.56	6.31	6.31
1480	NYSE	ESE	Fri, Feb 14, 1997	6.50	6.63	6.44	6.50
1479	NYSE	ESE	Thu, Feb 13, 1997	6.25	6.50	6.25	6.50
1478	NYSE	ESE	Wed, Feb 12, 1997	6.31	6.38	6.25	6.31
1477	NYSE	ESE	Tue, Feb 11, 1997	6.13	6.25	6.13	6.25
1476	NYSE	ESE	Mon, Feb 10, 1997	6.00	6.13	6.00	6.13
1475	NYSE	ESE	Fri, Feb 7, 1997	6.06	6.13	5.88	5.94
1474	NYSE	ESE	Thu, Feb 6, 1997	6.19	6.19	6.00	6.06
1473	NYSE	ESE	Wed, Feb 5, 1997	6.13	6.19	6.13	6.19
1472	NYSE	ESE	Tue, Feb 4, 1997	6.06	6.19	6.06	6.13
1471	NYSE	ESE	Mon, Feb 3, 1997	5.69	6.00	5.69	6.00
1470	NYSE	ESE	Fri, Jan 31, 1997	5.63	5.81	5.63	5.75
1469	NYSE	ESE	Thu, Jan 30, 1997	5.56	5.56	5.50	5.56
1468	NYSE	ESE	Wed, Jan 29, 1997	5.56	5.56	5.50	5.56
1467	NYSE	ESE	Tue, Jan 28, 1997	5.50	5.56	5.38	5.56
1466	NYSE	ESE	Mon, Jan 27, 1997	5.44	5.56	5.44	5.44
1465	NYSE	ESE	Fri, Jan 24, 1997	5.38	5.44	5.38	5.38
1464	NYSE	ESE	Thu, Jan 23, 1997	5.38	5.44	5.38	5.38
1463	NYSE	ESE	Wed, Jan 22, 1997	5.38	5.44	5.38	5.38
1462	NYSE	ESE	Tue, Jan 21, 1997	5.38	5.44	5.38	5.38
1461	NYSE	ESE	Mon, Jan 20, 1997	5.31	5.50	5.31	5.44
1460	NYSE	ESE	Fri, Jan 17, 1997	5.31	5.38	5.31	5.31
1459	NYSE	ESE	Thu, Jan 16, 1997	5.38	5.38	5.31	5.38
1458	NYSE	ESE	Wed, Jan 15, 1997	5.38	5.38	5.31	5.38
1457	NYSE	ESE	Tue, Jan 14, 1997	5.44	5.50	5.25	5.31
1456	NYSE	ESE	Mon, Jan 13, 1997	5.25	5.50	5.25	5.44
1455	NYSE	ESE	Fri, Jan 10, 1997	5.19	5.38	5.13	5.25
1454	NYSE	ESE	Thu, Jan 9, 1997	5.06	5.19	5.06	5.19
1453	NYSE	ESE	Wed, Jan 8, 1997	5.06	5.13	5.06	5.06
1452	NYSE	ESE	Tue, Jan 7, 1997	5.00	5.13	5.00	5.13
1451	NYSE	ESE	Mon, Jan 6, 1997	5.00	5.06	5.00	5.00
1450	NYSE	ESE	Fri, Jan 3, 1997	5.06	5.06	5.00	5.00
1449	NYSE	ESE	Thu, Jan 2, 1997	4.94	5.00	4.94	5.00
1448	NYSE	ESE	Tue, Dec 31, 1996	4.94	5.06	4.94	5.06
1447	NYSE	ESE	Mon, Dec 30, 1996	4.94	5.00	4.88	4.94
1446	NYSE	ESE	Fri, Dec 27, 1996	5.00	5.00	4.94	5.00
1445	NYSE	ESE	Thu, Dec 26, 1996	4.94	5.00	4.94	5.00
1444	NYSE	ESE	Tue, Dec 24, 1996	4.94	4.94	4.94	4.94
1443	NYSE	ESE	Mon, Dec 23, 1996	4.88	5.00	4.88	4.94
1442	NYSE	ESE	Fri, Dec 20, 1996	4.88	5.00	4.88	4.94
1441	NYSE	ESE	Thu, Dec 19, 1996	4.81	5.00	4.81	4.94
1440	NYSE	ESE	Wed, Dec 18, 1996	4.81	4.88	4.81	4.81
1439	NYSE	ESE	Tue, Dec 17, 1996	4.81	4.81	4.81	4.81
1438	NYSE	ESE	Mon, Dec 16, 1996	4.88	4.88	4.81	4.81
1437	NYSE	ESE	Fri, Dec 13, 1996	4.88	4.88	4.88	4.88
1436	NYSE	ESE	Thu, Dec 12, 1996	4.81	4.94	4.81	4.88
1435	NYSE	ESE	Wed, Dec 11, 1996	4.81	4.88	4.81	4.88
1434	NYSE	ESE	Tue, Dec 10, 1996	4.81	4.94	4.81	4.88
1433	NYSE	ESE	Mon, Dec 9, 1996	4.88	4.88	4.81	4.88
1432	NYSE	ESE	Fri, Dec 6, 1996	4.69	4.88	4.63	4.88
1431	NYSE	ESE	Thu, Dec 5, 1996	4.94	5.00	4.88	4.88
1430	NYSE	ESE	Wed, Dec 4, 1996	4.94	5.00	4.94	4.94
1429	NYSE	ESE	Tue, Dec 3, 1996	4.81	4.94	4.81	4.94
1428	NYSE	ESE	Mon, Dec 2, 1996	4.88	4.94	4.81	4.81
1427	NYSE	ESE	Fri, Nov 29, 1996	4.94	5.00	4.88	4.88
1426	NYSE	ESE	Wed, Nov 27, 1996	5.00	5.00	4.94	4.94
1425	NYSE	ESE	Tue, Nov 26, 1996	4.94	5.00	4.94	4.94
1424	NYSE	ESE	Mon, Nov 25, 1996	5.00	5.00	4.94	4.94
1423	NYSE	ESE	Fri, Nov 22, 1996	4.94	5.00	4.88	5.00
1422	NYSE	ESE	Thu, Nov 21, 1996	4.94	5.00	4.81	4.88
1421	NYSE	ESE	Wed, Nov 20, 1996	4.94	5.00	4.94	5.00
1420	NYSE	ESE	Tue, Nov 19, 1996	5.00	5.06	4.94	4.94
1419	NYSE	ESE	Mon, Nov 18, 1996	4.94	5.00	4.94	5.00
1418	NYSE	ESE	Fri, Nov 15, 1996	4.88	4.94	4.81	4.88
1417	NYSE	ESE	Thu, Nov 14, 1996	4.88	4.94	4.81	4.81
1416	NYSE	ESE	Wed, Nov 13, 1996	4.88	4.88	4.81	4.88
1415	NYSE	ESE	Tue, Nov 12, 1996	4.88	4.94	4.81	4.81
1414	NYSE	ESE	Mon, Nov 11, 1996	4.94	4.94	4.88	4.88
1413	NYSE	ESE	Fri, Nov 8, 1996	4.94	4.94	4.88	4.88
1412	NYSE	ESE	Thu, Nov 7, 1996	4.88	4.94	4.88	4.88
1411	NYSE	ESE	Wed, Nov 6, 1996	4.88	4.94	4.88	4.88
1410	NYSE	ESE	Tue, Nov 5, 1996	4.94	4.94	4.88	4.94
1409	NYSE	ESE	Mon, Nov 4, 1996	4.81	4.94	4.81	4.88
1408	NYSE	ESE	Fri, Nov 1, 1996	4.88	4.94	4.88	4.88
1407	NYSE	ESE	Thu, Oct 31, 1996	4.88	4.94	4.88	4.88
1406	NYSE	ESE	Wed, Oct 30, 1996	4.94	4.94	4.88	4.88
1405	NYSE	ESE	Tue, Oct 29, 1996	4.81	5.00	4.75	5.00
1404	NYSE	ESE	Mon, Oct 28, 1996	5.00	5.00	4.81	4.81
1403	NYSE	ESE	Fri, Oct 25, 1996	5.00	5.06	4.88	5.06
1402	NYSE	ESE	Thu, Oct 24, 1996	5.06	5.13	5.00	5.00
1401	NYSE	ESE	Wed, Oct 23, 1996	5.06	5.06	5.06	5.06
1400	NYSE	ESE	Tue, Oct 22, 1996	5.13	5.19	5.06	5.06
1399	NYSE	ESE	Mon, Oct 21, 1996	5.13	5.19	5.13	5.13
1398	NYSE	ESE	Fri, Oct 18, 1996	5.06	5.19	5.06	5.19
1397	NYSE	ESE	Thu, Oct 17, 1996	5.06	5.19	5.06	5.13
1396	NYSE	ESE	Wed, Oct 16, 1996	5.00	5.13	5.00	5.06
1395	NYSE	ESE	Tue, Oct 15, 1996	5.00	5.19	5.00	5.00
1394	NYSE	ESE	Mon, Oct 14, 1996	5.06	5.13	4.88	4.88
1393	NYSE	ESE	Fri, Oct 11, 1996	5.19	5.19	5.00	5.13
1392	NYSE	ESE	Thu, Oct 10, 1996	4.69	5.19	4.69	5.13
1391	NYSE	ESE	Wed, Oct 9, 1996	4.63	4.81	4.56	4.69
1390	NYSE	ESE	Tue, Oct 8, 1996	4.50	4.69	4.50	4.63
1389	NYSE	ESE	Mon, Oct 7, 1996	4.50	4.56	4.44	4.50
1388	NYSE	ESE	Fri, Oct 4, 1996	4.31	4.56	4.31	4.50
1387	NYSE	ESE	Thu, Oct 3, 1996	4.63	4.63	4.44	4.44
1386	NYSE	ESE	Wed, Oct 2, 1996	4.63	4.69	4.56	4.63
1385	NYSE	ESE	Tue, Oct 1, 1996	4.69	4.69	4.50	4.56
1384	NYSE	ESE	Mon, Sep 30, 1996	4.63	4.81	4.50	4.69
1383	NYSE	ESE	Fri, Sep 27, 1996	6.00	6.13	6.00	6.13
1382	NYSE	ESE	Thu, Sep 26, 1996	6.06	6.13	6.00	6.00
1381	NYSE	ESE	Wed, Sep 25, 1996	5.94	6.06	5.94	6.00
1380	NYSE	ESE	Tue, Sep 24, 1996	5.81	6.00	5.81	5.94
1379	NYSE	ESE	Mon, Sep 23, 1996	5.94	5.94	5.81	5.81
1378	NYSE	ESE	Fri, Sep 20, 1996	6.00	6.06	5.94	5.94
1377	NYSE	ESE	Thu, Sep 19, 1996	6.06	6.06	6.00	6.00
1376	NYSE	ESE	Wed, Sep 18, 1996	6.19	6.19	6.00	6.06
1375	NYSE	ESE	Tue, Sep 17, 1996	6.13	6.31	6.06	6.25
1374	NYSE	ESE	Mon, Sep 16, 1996	6.31	6.31	6.06	6.19
1373	NYSE	ESE	Fri, Sep 13, 1996	6.38	6.44	6.31	6.38
1372	NYSE	ESE	Thu, Sep 12, 1996	6.25	6.38	6.25	6.38
1371	NYSE	ESE	Wed, Sep 11, 1996	6.38	6.38	6.25	6.31
1370	NYSE	ESE	Tue, Sep 10, 1996	6.31	6.38	6.25	6.31
1369	NYSE	ESE	Mon, Sep 9, 1996	6.56	6.56	6.31	6.31
1368	NYSE	ESE	Fri, Sep 6, 1996	6.25	6.44	6.13	6.38
1367	NYSE	ESE	Thu, Sep 5, 1996	6.50	6.63	6.19	6.19
1366	NYSE	ESE	Wed, Sep 4, 1996	5.88	5.94	5.88	5.94
1365	NYSE	ESE	Tue, Sep 3, 1996	5.94	5.94	5.88	5.94
1364	NYSE	ESE	Fri, Aug 30, 1996	5.81	5.88	5.81	5.88
1363	NYSE	ESE	Thu, Aug 29, 1996	5.81	5.94	5.75	5.75
1362	NYSE	ESE	Wed, Aug 28, 1996	5.75	5.81	5.75	5.81
1361	NYSE	ESE	Tue, Aug 27, 1996	5.81	5.81	5.75	5.81
1360	NYSE	ESE	Mon, Aug 26, 1996	5.88	5.94	5.81	5.81
1359	NYSE	ESE	Fri, Aug 23, 1996	5.88	6.00	5.88	5.94
1358	NYSE	ESE	Thu, Aug 22, 1996	5.94	5.94	5.88	5.94
1357	NYSE	ESE	Wed, Aug 21, 1996	5.94	5.94	5.88	5.88
1356	NYSE	ESE	Tue, Aug 20, 1996	6.06	6.06	5.88	5.88
1355	NYSE	ESE	Mon, Aug 19, 1996	6.00	6.00	5.94	6.00
1354	NYSE	ESE	Fri, Aug 16, 1996	6.00	6.00	5.75	5.94
1353	NYSE	ESE	Thu, Aug 15, 1996	6.00	6.00	5.88	5.94
1352	NYSE	ESE	Wed, Aug 14, 1996	5.81	6.00	5.81	5.94
1351	NYSE	ESE	Tue, Aug 13, 1996	6.00	6.13	5.75	5.94
1350	NYSE	ESE	Mon, Aug 12, 1996	6.25	6.25	6.13	6.25
1349	NYSE	ESE	Fri, Aug 9, 1996	6.19	6.25	5.81	6.19
1348	NYSE	ESE	Thu, Aug 8, 1996	6.31	6.31	6.13	6.19
1347	NYSE	ESE	Wed, Aug 7, 1996	6.44	6.44	6.25	6.31
1346	NYSE	ESE	Tue, Aug 6, 1996	5.94	6.31	5.88	6.31
1345	NYSE	ESE	Mon, Aug 5, 1996	5.81	5.94	5.75	5.88
1344	NYSE	ESE	Fri, Aug 2, 1996	5.81	5.88	5.69	5.75
1343	NYSE	ESE	Thu, Aug 1, 1996	5.81	5.88	5.75	5.75
1342	NYSE	ESE	Wed, Jul 31, 1996	5.75	5.88	5.69	5.81
1341	NYSE	ESE	Tue, Jul 30, 1996	5.69	5.69	5.56	5.69
1340	NYSE	ESE	Mon, Jul 29, 1996	5.75	5.81	5.63	5.69
1339	NYSE	ESE	Fri, Jul 26, 1996	5.75	5.88	5.63	5.88
1338	NYSE	ESE	Thu, Jul 25, 1996	5.63	5.69	5.63	5.69
1337	NYSE	ESE	Wed, Jul 24, 1996	5.63	5.63	5.44	5.56
1336	NYSE	ESE	Tue, Jul 23, 1996	5.81	5.81	5.56	5.69
1335	NYSE	ESE	Mon, Jul 22, 1996	5.88	5.88	5.75	5.81
1334	NYSE	ESE	Fri, Jul 19, 1996	5.88	5.94	5.75	5.94
1333	NYSE	ESE	Thu, Jul 18, 1996	5.56	5.88	5.50	5.88
1332	NYSE	ESE	Wed, Jul 17, 1996	5.75	5.75	5.50	5.56
1331	NYSE	ESE	Tue, Jul 16, 1996	5.44	5.88	5.25	5.88
1330	NYSE	ESE	Mon, Jul 15, 1996	5.25	5.56	5.25	5.44
1329	NYSE	ESE	Fri, Jul 12, 1996	5.25	5.31	5.25	5.25
1328	NYSE	ESE	Thu, Jul 11, 1996	5.56	5.56	5.25	5.25
1327	NYSE	ESE	Wed, Jul 10, 1996	5.38	5.38	5.13	5.38
1326	NYSE	ESE	Tue, Jul 9, 1996	5.44	5.44	5.31	5.31
1325	NYSE	ESE	Mon, Jul 8, 1996	5.69	5.69	5.50	5.50
1324	NYSE	ESE	Wed, Jul 3, 1996	5.63	5.69	5.56	5.56
1323	NYSE	ESE	Tue, Jul 2, 1996	5.56	5.69	5.56	5.69
1322	NYSE	ESE	Mon, Jul 1, 1996	5.75	5.75	5.56	5.56
1321	NYSE	ESE	Fri, Jun 28, 1996	5.69	5.75	5.63	5.69
1320	NYSE	ESE	Thu, Jun 27, 1996	5.63	5.63	5.50	5.56
1319	NYSE	ESE	Wed, Jun 26, 1996	5.69	5.69	5.44	5.63
1318	NYSE	ESE	Tue, Jun 25, 1996	5.75	5.75	5.69	5.75
1317	NYSE	ESE	Mon, Jun 24, 1996	5.75	5.75	5.69	5.69
1316	NYSE	ESE	Fri, Jun 21, 1996	5.88	5.94	5.75	5.75
1315	NYSE	ESE	Thu, Jun 20, 1996	5.75	5.88	5.75	5.88
1314	NYSE	ESE	Wed, Jun 19, 1996	5.75	5.81	5.75	5.75
1313	NYSE	ESE	Tue, Jun 18, 1996	5.88	5.94	5.81	5.81
1312	NYSE	ESE	Mon, Jun 17, 1996	5.75	5.94	5.75	5.81
1311	NYSE	ESE	Fri, Jun 14, 1996	6.06	6.13	5.75	5.81
1310	NYSE	ESE	Thu, Jun 13, 1996	6.13	6.19	6.00	6.06
1309	NYSE	ESE	Wed, Jun 12, 1996	6.13	6.19	6.06	6.06
1308	NYSE	ESE	Tue, Jun 11, 1996	6.25	6.31	6.13	6.19
1307	NYSE	ESE	Mon, Jun 10, 1996	6.25	6.31	6.19	6.25
1306	NYSE	ESE	Fri, Jun 7, 1996	6.13	6.25	6.06	6.25
1305	NYSE	ESE	Thu, Jun 6, 1996	6.13	6.31	6.06	6.19
1304	NYSE	ESE	Wed, Jun 5, 1996	6.00	6.19	6.00	6.19
1303	NYSE	ESE	Tue, Jun 4, 1996	6.06	6.13	5.94	5.94
1302	NYSE	ESE	Mon, Jun 3, 1996	6.19	6.19	5.94	6.00
1301	NYSE	ESE	Fri, May 31, 1996	6.19	6.31	6.00	6.31
1300	NYSE	ESE	Thu, May 30, 1996	6.31	6.38	6.25	6.25
1299	NYSE	ESE	Wed, May 29, 1996	6.31	6.44	6.25	6.38
1298	NYSE	ESE	Tue, May 28, 1996	6.44	6.44	6.25	6.31
1297	NYSE	ESE	Fri, May 24, 1996	6.31	6.50	6.25	6.44
1296	NYSE	ESE	Thu, May 23, 1996	7.00	7.00	6.31	6.38
1295	NYSE	ESE	Wed, May 22, 1996	6.81	6.88	6.69	6.75
1294	NYSE	ESE	Tue, May 21, 1996	6.75	7.06	6.69	6.88
1293	NYSE	ESE	Mon, May 20, 1996	6.56	6.69	6.44	6.63
1292	NYSE	ESE	Fri, May 17, 1996	6.56	6.63	6.50	6.56
1291	NYSE	ESE	Thu, May 16, 1996	6.63	6.63	6.50	6.50
1290	NYSE	ESE	Wed, May 15, 1996	6.63	6.75	6.50	6.56
1289	NYSE	ESE	Tue, May 14, 1996	6.63	6.75	6.50	6.56
1288	NYSE	ESE	Mon, May 13, 1996	6.75	6.81	6.69	6.69
1287	NYSE	ESE	Fri, May 10, 1996	6.94	6.94	6.75	6.75
1286	NYSE	ESE	Thu, May 9, 1996	6.44	6.94	6.38	6.75
1285	NYSE	ESE	Wed, May 8, 1996	6.69	6.69	6.50	6.69
1284	NYSE	ESE	Tue, May 7, 1996	6.69	6.75	6.69	6.75
1283	NYSE	ESE	Mon, May 6, 1996	6.75	6.75	6.69	6.75
1282	NYSE	ESE	Fri, May 3, 1996	6.81	6.81	6.50	6.69
1281	NYSE	ESE	Thu, May 2, 1996	6.50	6.81	6.50	6.81
1280	NYSE	ESE	Wed, May 1, 1996	6.50	6.56	6.38	6.50
1279	NYSE	ESE	Tue, Apr 30, 1996	6.75	6.75	6.56	6.56
1278	NYSE	ESE	Mon, Apr 29, 1996	6.75	6.75	6.56	6.63
1277	NYSE	ESE	Fri, Apr 26, 1996	6.81	6.94	6.81	6.81
1276	NYSE	ESE	Thu, Apr 25, 1996	6.44	6.81	6.38	6.81
1275	NYSE	ESE	Wed, Apr 24, 1996	6.81	6.88	6.19	6.31
1274	NYSE	ESE	Tue, Apr 23, 1996	6.63	6.81	6.63	6.75
1273	NYSE	ESE	Mon, Apr 22, 1996	6.63	6.75	6.63	6.63
1272	NYSE	ESE	Fri, Apr 19, 1996	6.75	6.88	6.63	6.63
1271	NYSE	ESE	Thu, Apr 18, 1996	7.06	7.06	6.81	6.81
1270	NYSE	ESE	Wed, Apr 17, 1996	7.19	7.31	7.00	7.06
1269	NYSE	ESE	Tue, Apr 16, 1996	6.94	7.19	6.88	7.19
1268	NYSE	ESE	Mon, Apr 15, 1996	7.00	7.00	6.88	7.00
1267	NYSE	ESE	Fri, Apr 12, 1996	6.88	7.00	6.75	6.94
1266	NYSE	ESE	Thu, Apr 11, 1996	6.94	7.00	6.81	6.81
1265	NYSE	ESE	Wed, Apr 10, 1996	6.75	6.94	6.69	6.88
1264	NYSE	ESE	Tue, Apr 9, 1996	6.69	6.81	6.56	6.69
1263	NYSE	ESE	Mon, Apr 8, 1996	6.81	6.88	6.75	6.75
1262	NYSE	ESE	Thu, Apr 4, 1996	6.88	6.88	6.81	6.88
1261	NYSE	ESE	Wed, Apr 3, 1996	6.94	6.94	6.75	6.94
1260	NYSE	ESE	Tue, Apr 2, 1996	6.75	6.94	6.75	6.88
1259	NYSE	ESE	Mon, Apr 1, 1996	6.88	6.94	6.81	6.88
1258	NYSE	ESE	Fri, Mar 29, 1996	6.75	6.88	6.69	6.75
1257	NYSE	ESE	Thu, Mar 28, 1996	6.75	6.81	6.69	6.75
1256	NYSE	ESE	Wed, Mar 27, 1996	6.88	6.94	6.75	6.81
1255	NYSE	ESE	Tue, Mar 26, 1996	6.81	6.94	6.75	6.94
1254	NYSE	ESE	Mon, Mar 25, 1996	7.00	7.00	6.75	6.88
1253	NYSE	ESE	Fri, Mar 22, 1996	6.75	7.00	6.75	7.00
1252	NYSE	ESE	Thu, Mar 21, 1996	6.44	6.69	6.44	6.69
1251	NYSE	ESE	Wed, Mar 20, 1996	6.38	6.50	6.38	6.50
1250	NYSE	ESE	Tue, Mar 19, 1996	6.38	6.50	6.38	6.44
1249	NYSE	ESE	Mon, Mar 18, 1996	6.50	6.50	6.25	6.38
1248	NYSE	ESE	Fri, Mar 15, 1996	6.56	6.63	6.44	6.50
1247	NYSE	ESE	Thu, Mar 14, 1996	6.69	6.69	6.44	6.50
1246	NYSE	ESE	Wed, Mar 13, 1996	6.13	6.63	6.13	6.63
1245	NYSE	ESE	Tue, Mar 12, 1996	6.00	6.13	6.00	6.13
1244	NYSE	ESE	Mon, Mar 11, 1996	5.81	6.06	5.81	6.06
1243	NYSE	ESE	Fri, Mar 8, 1996	6.06	6.06	5.88	5.88
1242	NYSE	ESE	Thu, Mar 7, 1996	6.00	6.13	6.00	6.13
1241	NYSE	ESE	Wed, Mar 6, 1996	6.06	6.06	5.94	5.94
1240	NYSE	ESE	Tue, Mar 5, 1996	6.19	6.19	6.06	6.19
1239	NYSE	ESE	Mon, Mar 4, 1996	6.06	6.19	6.06	6.19
1238	NYSE	ESE	Fri, Mar 1, 1996	6.19	6.19	6.13	6.13
1237	NYSE	ESE	Thu, Feb 29, 1996	6.13	6.25	6.13	6.19
1236	NYSE	ESE	Wed, Feb 28, 1996	5.88	6.25	5.88	6.13
1235	NYSE	ESE	Tue, Feb 27, 1996	6.25	6.25	5.88	5.88
1234	NYSE	ESE	Mon, Feb 26, 1996	6.38	6.44	6.25	6.25
1233	NYSE	ESE	Fri, Feb 23, 1996	6.38	6.38	6.25	6.38
1232	NYSE	ESE	Thu, Feb 22, 1996	6.25	6.44	6.25	6.31
1231	NYSE	ESE	Wed, Feb 21, 1996	6.25	6.31	6.13	6.31
1230	NYSE	ESE	Tue, Feb 20, 1996	6.31	6.44	6.25	6.31
1229	NYSE	ESE	Fri, Feb 16, 1996	6.38	6.44	6.31	6.38
1228	NYSE	ESE	Thu, Feb 15, 1996	6.63	6.69	6.44	6.44
1227	NYSE	ESE	Wed, Feb 14, 1996	6.44	6.56	6.38	6.56
1226	NYSE	ESE	Tue, Feb 13, 1996	6.19	6.50	6.19	6.44
1225	NYSE	ESE	Mon, Feb 12, 1996	6.06	6.31	6.00	6.25
1224	NYSE	ESE	Fri, Feb 9, 1996	6.00	6.19	5.94	6.13
1223	NYSE	ESE	Thu, Feb 8, 1996	5.75	6.00	5.75	6.00
1222	NYSE	ESE	Wed, Feb 7, 1996	5.94	5.94	5.63	5.81
1221	NYSE	ESE	Tue, Feb 6, 1996	5.94	6.06	5.81	5.88
1220	NYSE	ESE	Mon, Feb 5, 1996	6.13	6.13	5.94	5.94
1219	NYSE	ESE	Fri, Feb 2, 1996	6.13	6.31	6.13	6.19
1218	NYSE	ESE	Thu, Feb 1, 1996	6.13	6.38	6.00	6.19
1217	NYSE	ESE	Wed, Jan 31, 1996	5.75	6.13	5.50	5.94
1216	NYSE	ESE	Tue, Jan 30, 1996	4.94	5.69	4.88	5.38
1215	NYSE	ESE	Mon, Jan 29, 1996	4.69	4.88	4.69	4.88
1214	NYSE	ESE	Fri, Jan 26, 1996	4.56	4.75	4.50	4.75
1213	NYSE	ESE	Thu, Jan 25, 1996	4.56	4.56	4.50	4.50
1212	NYSE	ESE	Wed, Jan 24, 1996	4.56	4.69	4.44	4.63
1211	NYSE	ESE	Tue, Jan 23, 1996	4.50	4.63	4.50	4.56
1210	NYSE	ESE	Mon, Jan 22, 1996	4.63	4.63	4.50	4.56
1209	NYSE	ESE	Fri, Jan 19, 1996	4.81	4.81	4.56	4.69
1208	NYSE	ESE	Thu, Jan 18, 1996	4.75	4.94	4.75	4.81
1207	NYSE	ESE	Wed, Jan 17, 1996	4.69	4.75	4.63	4.75
1206	NYSE	ESE	Tue, Jan 16, 1996	4.75	4.81	4.69	4.75
1205	NYSE	ESE	Mon, Jan 15, 1996	4.75	4.75	4.69	4.75
1204	NYSE	ESE	Fri, Jan 12, 1996	4.63	4.81	4.63	4.81
1203	NYSE	ESE	Thu, Jan 11, 1996	4.63	4.69	4.63	4.63
1202	NYSE	ESE	Wed, Jan 10, 1996	4.63	4.69	4.56	4.69
1201	NYSE	ESE	Tue, Jan 9, 1996	4.75	4.75	4.69	4.69
1200	NYSE	ESE	Mon, Jan 8, 1996	4.75	4.75	4.69	4.75
1199	NYSE	ESE	Fri, Jan 5, 1996	4.63	4.69	4.56	4.69
1198	NYSE	ESE	Thu, Jan 4, 1996	4.56	4.69	4.56	4.63
1197	NYSE	ESE	Wed, Jan 3, 1996	4.56	4.63	4.44	4.63
1196	NYSE	ESE	Tue, Jan 2, 1996	4.69	4.69	4.63	4.63
1195	NYSE	ESE	Fri, Dec 29, 1995	4.63	4.75	4.63	4.69
1194	NYSE	ESE	Thu, Dec 28, 1995	4.69	4.69	4.50	4.63
1193	NYSE	ESE	Wed, Dec 27, 1995	4.69	4.69	4.69	4.69
1192	NYSE	ESE	Tue, Dec 26, 1995	4.88	4.88	4.69	4.69
1191	NYSE	ESE	Fri, Dec 22, 1995	4.38	4.75	4.38	4.75
1190	NYSE	ESE	Thu, Dec 21, 1995	4.13	4.38	4.06	4.38
1189	NYSE	ESE	Wed, Dec 20, 1995	4.13	4.25	4.13	4.13
1188	NYSE	ESE	Tue, Dec 19, 1995	4.19	4.19	4.13	4.13
1187	NYSE	ESE	Mon, Dec 18, 1995	4.13	4.25	4.13	4.13
1186	NYSE	ESE	Fri, Dec 15, 1995	4.00	4.13	4.00	4.13
1185	NYSE	ESE	Thu, Dec 14, 1995	4.06	4.06	4.00	4.00
1184	NYSE	ESE	Wed, Dec 13, 1995	4.06	4.13	4.00	4.06
1183	NYSE	ESE	Tue, Dec 12, 1995	4.00	4.13	4.00	4.00
1182	NYSE	ESE	Mon, Dec 11, 1995	4.00	4.00	4.00	4.00
1181	NYSE	ESE	Fri, Dec 8, 1995	4.00	4.13	4.00	4.00
1180	NYSE	ESE	Thu, Dec 7, 1995	4.06	4.13	4.00	4.06
1179	NYSE	ESE	Wed, Dec 6, 1995	4.00	4.06	3.94	4.00
1178	NYSE	ESE	Tue, Dec 5, 1995	4.00	4.06	4.00	4.00
1177	NYSE	ESE	Mon, Dec 4, 1995	4.06	4.06	4.00	4.00
1176	NYSE	ESE	Fri, Dec 1, 1995	4.00	4.06	4.00	4.00
1175	NYSE	ESE	Thu, Nov 30, 1995	4.00	4.00	4.00	4.00
1174	NYSE	ESE	Wed, Nov 29, 1995	4.00	4.06	3.94	4.06
1173	NYSE	ESE	Tue, Nov 28, 1995	4.06	4.06	3.94	3.94
1172	NYSE	ESE	Mon, Nov 27, 1995	4.06	4.06	4.00	4.00
1171	NYSE	ESE	Fri, Nov 24, 1995	4.00	4.19	4.00	4.13
1170	NYSE	ESE	Wed, Nov 22, 1995	4.06	4.06	4.00	4.00
1169	NYSE	ESE	Tue, Nov 21, 1995	3.94	4.06	3.94	4.00
1168	NYSE	ESE	Mon, Nov 20, 1995	4.00	4.00	4.00	4.00
1167	NYSE	ESE	Fri, Nov 17, 1995	4.00	4.00	3.94	3.94
1166	NYSE	ESE	Thu, Nov 16, 1995	4.13	4.13	4.00	4.00
1165	NYSE	ESE	Wed, Nov 15, 1995	4.00	4.06	4.00	4.00
1164	NYSE	ESE	Tue, Nov 14, 1995	4.19	4.19	4.00	4.06
1163	NYSE	ESE	Mon, Nov 13, 1995	4.19	4.25	4.19	4.19
1162	NYSE	ESE	Fri, Nov 10, 1995	4.13	4.25	4.13	4.25
1161	NYSE	ESE	Thu, Nov 9, 1995	4.00	4.19	4.00	4.06
1160	NYSE	ESE	Wed, Nov 8, 1995	4.00	4.00	4.00	4.00
1159	NYSE	ESE	Tue, Nov 7, 1995	4.13	4.13	4.00	4.00
1158	NYSE	ESE	Mon, Nov 6, 1995	4.06	4.06	4.06	4.06
1157	NYSE	ESE	Fri, Nov 3, 1995	4.25	4.31	4.13	4.13
1156	NYSE	ESE	Thu, Nov 2, 1995	4.00	4.06	4.00	4.00
1155	NYSE	ESE	Wed, Nov 1, 1995	4.00	4.00	4.00	4.00
1154	NYSE	ESE	Tue, Oct 31, 1995	4.00	4.19	4.00	4.00
1153	NYSE	ESE	Mon, Oct 30, 1995	4.00	4.00	4.00	4.00
1152	NYSE	ESE	Fri, Oct 27, 1995	4.00	4.00	4.00	4.00
1151	NYSE	ESE	Thu, Oct 26, 1995	4.13	4.13	4.00	4.00
1150	NYSE	ESE	Wed, Oct 25, 1995	4.06	4.19	4.00	4.13
1149	NYSE	ESE	Tue, Oct 24, 1995	4.06	4.13	4.06	4.13
1148	NYSE	ESE	Mon, Oct 23, 1995	4.06	4.06	4.00	4.00
1147	NYSE	ESE	Fri, Oct 20, 1995	4.06	4.06	4.00	4.06
1146	NYSE	ESE	Thu, Oct 19, 1995	4.06	4.06	4.06	4.06
1145	NYSE	ESE	Wed, Oct 18, 1995	4.38	4.38	4.13	4.13
1144	NYSE	ESE	Tue, Oct 17, 1995	4.31	4.31	4.25	4.31
1143	NYSE	ESE	Mon, Oct 16, 1995	4.25	4.31	4.19	4.25
1142	NYSE	ESE	Fri, Oct 13, 1995	4.13	4.25	4.13	4.25
1141	NYSE	ESE	Thu, Oct 12, 1995	4.00	4.25	3.94	4.13
1140	NYSE	ESE	Wed, Oct 11, 1995	4.00	4.06	3.94	4.06
1139	NYSE	ESE	Tue, Oct 10, 1995	3.94	4.00	3.94	4.00
1138	NYSE	ESE	Mon, Oct 9, 1995	4.00	4.06	4.00	4.00
1137	NYSE	ESE	Fri, Oct 6, 1995	4.19	4.31	4.06	4.13
1136	NYSE	ESE	Thu, Oct 5, 1995	4.19	4.25	4.19	4.25
1135	NYSE	ESE	Wed, Oct 4, 1995	4.38	4.44	4.25	4.25
1134	NYSE	ESE	Tue, Oct 3, 1995	4.38	4.38	4.25	4.38
1133	NYSE	ESE	Mon, Oct 2, 1995	4.44	4.44	4.38	4.38
1132	NYSE	ESE	Fri, Sep 29, 1995	4.38	4.44	4.38	4.44
1131	NYSE	ESE	Thu, Sep 28, 1995	4.13	4.31	4.13	4.31
1130	NYSE	ESE	Wed, Sep 27, 1995	4.25	4.25	4.06	4.06
1129	NYSE	ESE	Tue, Sep 26, 1995	4.38	4.38	4.31	4.31
1128	NYSE	ESE	Mon, Sep 25, 1995	4.44	4.44	4.31	4.38
1127	NYSE	ESE	Fri, Sep 22, 1995	4.31	4.44	4.31	4.38
1126	NYSE	ESE	Thu, Sep 21, 1995	4.44	4.44	4.38	4.38
1125	NYSE	ESE	Wed, Sep 20, 1995	4.44	4.56	4.44	4.50
1124	NYSE	ESE	Tue, Sep 19, 1995	4.44	4.44	4.31	4.31
1123	NYSE	ESE	Mon, Sep 18, 1995	4.50	4.50	4.31	4.38
1122	NYSE	ESE	Fri, Sep 15, 1995	4.50	4.50	4.38	4.38
1121	NYSE	ESE	Thu, Sep 14, 1995	4.38	4.56	4.38	4.50
1120	NYSE	ESE	Wed, Sep 13, 1995	4.50	4.50	4.25	4.31
1119	NYSE	ESE	Tue, Sep 12, 1995	4.44	4.63	4.44	4.56
1118	NYSE	ESE	Mon, Sep 11, 1995	4.50	4.50	4.38	4.44
1117	NYSE	ESE	Fri, Sep 8, 1995	4.50	4.56	4.50	4.50
1116	NYSE	ESE	Thu, Sep 7, 1995	4.44	4.56	4.44	4.50
1115	NYSE	ESE	Wed, Sep 6, 1995	4.56	4.63	4.44	4.50
1114	NYSE	ESE	Tue, Sep 5, 1995	4.69	4.69	4.63	4.63
1113	NYSE	ESE	Fri, Sep 1, 1995	4.63	4.69	4.50	4.69
1112	NYSE	ESE	Thu, Aug 31, 1995	4.69	4.69	4.63	4.63
1111	NYSE	ESE	Wed, Aug 30, 1995	4.63	4.63	4.50	4.63
1110	NYSE	ESE	Tue, Aug 29, 1995	4.56	4.56	4.44	4.56
1109	NYSE	ESE	Mon, Aug 28, 1995	4.00	4.69	4.00	4.69
1108	NYSE	ESE	Fri, Aug 25, 1995	4.19	4.19	4.13	4.13
1107	NYSE	ESE	Thu, Aug 24, 1995	4.19	4.19	4.19	4.19
1106	NYSE	ESE	Wed, Aug 23, 1995	4.25	4.25	4.19	4.19
1105	NYSE	ESE	Tue, Aug 22, 1995	4.06	4.19	4.06	4.19
1104	NYSE	ESE	Mon, Aug 21, 1995	4.13	4.13	4.13	4.13
1103	NYSE	ESE	Fri, Aug 18, 1995	4.13	4.19	4.13	4.13
1102	NYSE	ESE	Thu, Aug 17, 1995	4.25	4.25	4.13	4.19
1101	NYSE	ESE	Wed, Aug 16, 1995	4.13	4.44	4.13	4.31
1100	NYSE	ESE	Tue, Aug 15, 1995	4.25	4.25	4.13	4.13
1099	NYSE	ESE	Mon, Aug 14, 1995	4.31	4.31	4.25	4.25
1098	NYSE	ESE	Fri, Aug 11, 1995	4.44	4.44	4.38	4.38
1097	NYSE	ESE	Thu, Aug 10, 1995	4.50	4.50	4.50	4.50
1096	NYSE	ESE	Wed, Aug 9, 1995	4.50	4.50	4.50	4.50
1095	NYSE	ESE	Tue, Aug 8, 1995	4.50	4.50	4.50	4.50
1094	NYSE	ESE	Mon, Aug 7, 1995	4.50	4.50	4.50	4.50
1093	NYSE	ESE	Fri, Aug 4, 1995	4.50	4.50	4.50	4.50
1092	NYSE	ESE	Thu, Aug 3, 1995	4.56	4.56	4.50	4.50
1091	NYSE	ESE	Wed, Aug 2, 1995	4.69	4.69	4.56	4.56
1090	NYSE	ESE	Tue, Aug 1, 1995	4.63	4.69	4.63	4.69
1089	NYSE	ESE	Mon, Jul 31, 1995	4.63	4.63	4.56	4.63
1088	NYSE	ESE	Fri, Jul 28, 1995	4.56	4.56	4.50	4.56
1087	NYSE	ESE	Thu, Jul 27, 1995	4.63	4.69	4.50	4.56
1086	NYSE	ESE	Wed, Jul 26, 1995	4.69	4.75	4.69	4.69
1085	NYSE	ESE	Tue, Jul 25, 1995	4.56	4.75	4.56	4.69
1084	NYSE	ESE	Mon, Jul 24, 1995	4.56	4.56	4.56	4.56
1083	NYSE	ESE	Fri, Jul 21, 1995	4.56	4.63	4.50	4.56
1082	NYSE	ESE	Thu, Jul 20, 1995	4.50	4.63	4.50	4.63
1081	NYSE	ESE	Wed, Jul 19, 1995	4.69	4.69	4.44	4.56
1080	NYSE	ESE	Tue, Jul 18, 1995	4.69	4.69	4.63	4.63
1079	NYSE	ESE	Mon, Jul 17, 1995	4.56	4.75	4.50	4.75
1078	NYSE	ESE	Fri, Jul 14, 1995	4.44	4.63	4.44	4.63
1077	NYSE	ESE	Thu, Jul 13, 1995	4.56	4.56	4.50	4.50
1076	NYSE	ESE	Wed, Jul 12, 1995	4.44	4.56	4.44	4.56
1075	NYSE	ESE	Tue, Jul 11, 1995	4.50	4.56	4.50	4.50
1074	NYSE	ESE	Mon, Jul 10, 1995	4.56	4.63	4.50	4.50
1073	NYSE	ESE	Fri, Jul 7, 1995	4.56	4.63	4.56	4.63
1072	NYSE	ESE	Thu, Jul 6, 1995	4.56	4.69	4.50	4.63
1071	NYSE	ESE	Wed, Jul 5, 1995	4.56	4.56	4.50	4.56
1070	NYSE	ESE	Mon, Jul 3, 1995	4.56	4.56	4.56	4.56
1069	NYSE	ESE	Fri, Jun 30, 1995	4.56	4.63	4.56	4.56
1068	NYSE	ESE	Thu, Jun 29, 1995	4.44	4.50	4.31	4.50
1067	NYSE	ESE	Wed, Jun 28, 1995	4.44	4.44	4.38	4.38
1066	NYSE	ESE	Tue, Jun 27, 1995	4.38	4.50	4.38	4.50
1065	NYSE	ESE	Mon, Jun 26, 1995	4.38	4.44	4.31	4.38
1064	NYSE	ESE	Fri, Jun 23, 1995	4.38	4.38	4.38	4.38
1063	NYSE	ESE	Thu, Jun 22, 1995	4.44	4.44	4.38	4.44
1062	NYSE	ESE	Wed, Jun 21, 1995	4.44	4.44	4.31	4.44
1061	NYSE	ESE	Tue, Jun 20, 1995	4.44	4.50	4.38	4.50
1060	NYSE	ESE	Mon, Jun 19, 1995	4.44	4.50	4.38	4.50
1059	NYSE	ESE	Fri, Jun 16, 1995	4.56	4.56	4.44	4.44
1058	NYSE	ESE	Thu, Jun 15, 1995	4.44	4.63	4.44	4.56
1057	NYSE	ESE	Wed, Jun 14, 1995	4.44	4.44	4.44	4.44
1056	NYSE	ESE	Tue, Jun 13, 1995	4.50	4.50	4.38	4.50
1055	NYSE	ESE	Mon, Jun 12, 1995	4.50	4.50	4.44	4.44
1054	NYSE	ESE	Fri, Jun 9, 1995	4.50	4.50	4.44	4.44
1053	NYSE	ESE	Thu, Jun 8, 1995	4.38	4.50	4.38	4.50
1052	NYSE	ESE	Wed, Jun 7, 1995	4.38	4.44	4.38	4.38
1051	NYSE	ESE	Tue, Jun 6, 1995	4.19	4.50	4.19	4.44
1050	NYSE	ESE	Mon, Jun 5, 1995	4.19	4.25	4.13	4.19
1049	NYSE	ESE	Fri, Jun 2, 1995	4.19	4.25	4.13	4.19
1048	NYSE	ESE	Thu, Jun 1, 1995	4.19	4.19	4.13	4.13
1047	NYSE	ESE	Wed, May 31, 1995	4.19	4.25	4.13	4.19
1046	NYSE	ESE	Tue, May 30, 1995	4.13	4.19	4.06	4.13
1045	NYSE	ESE	Fri, May 26, 1995	4.06	4.19	4.06	4.19
1044	NYSE	ESE	Thu, May 25, 1995	3.94	4.06	3.94	4.06
1043	NYSE	ESE	Wed, May 24, 1995	3.94	4.00	3.88	4.00
1042	NYSE	ESE	Tue, May 23, 1995	3.94	3.94	3.94	3.94
1041	NYSE	ESE	Mon, May 22, 1995	3.88	4.00	3.88	3.94
1040	NYSE	ESE	Fri, May 19, 1995	4.00	4.00	3.88	3.94
1039	NYSE	ESE	Thu, May 18, 1995	4.00	4.06	4.00	4.00
1038	NYSE	ESE	Wed, May 17, 1995	4.00	4.00	3.88	4.00
1037	NYSE	ESE	Tue, May 16, 1995	3.88	4.00	3.88	4.00
1036	NYSE	ESE	Mon, May 15, 1995	3.88	3.94	3.81	3.88
1035	NYSE	ESE	Fri, May 12, 1995	3.81	3.94	3.81	3.94
1034	NYSE	ESE	Thu, May 11, 1995	3.81	4.00	3.81	3.94
1033	NYSE	ESE	Wed, May 10, 1995	3.94	3.94	3.81	3.88
1032	NYSE	ESE	Tue, May 9, 1995	3.94	3.94	3.88	3.88
1031	NYSE	ESE	Mon, May 8, 1995	4.00	4.06	3.88	4.00
1030	NYSE	ESE	Fri, May 5, 1995	4.00	4.00	3.94	3.94
1029	NYSE	ESE	Thu, May 4, 1995	3.94	3.94	3.94	3.94
1028	NYSE	ESE	Wed, May 3, 1995	4.06	4.06	3.94	3.94
1027	NYSE	ESE	Tue, May 2, 1995	4.00	4.06	3.94	4.06
1026	NYSE	ESE	Mon, May 1, 1995	4.06	4.06	3.94	3.94
1025	NYSE	ESE	Fri, Apr 28, 1995	4.13	4.13	4.06	4.13
1024	NYSE	ESE	Thu, Apr 27, 1995	3.94	4.13	3.94	4.13
1023	NYSE	ESE	Wed, Apr 26, 1995	3.88	4.00	3.88	3.94
1022	NYSE	ESE	Tue, Apr 25, 1995	4.06	4.06	3.81	3.88
1021	NYSE	ESE	Mon, Apr 24, 1995	4.06	4.13	4.00	4.06
1020	NYSE	ESE	Fri, Apr 21, 1995	4.00	4.06	3.94	4.06
1019	NYSE	ESE	Thu, Apr 20, 1995	3.94	4.06	3.94	4.06
1018	NYSE	ESE	Wed, Apr 19, 1995	3.88	3.88	3.88	3.88
1017	NYSE	ESE	Tue, Apr 18, 1995	3.94	3.94	3.81	3.94
1016	NYSE	ESE	Mon, Apr 17, 1995	4.00	4.06	3.94	3.94
1015	NYSE	ESE	Thu, Apr 13, 1995	4.06	4.13	4.06	4.06
1014	NYSE	ESE	Wed, Apr 12, 1995	4.06	4.13	4.00	4.06
1013	NYSE	ESE	Tue, Apr 11, 1995	4.00	4.06	3.94	4.06
1012	NYSE	ESE	Mon, Apr 10, 1995	3.94	4.06	3.94	4.06
1011	NYSE	ESE	Fri, Apr 7, 1995	4.13	4.13	3.94	3.94
1010	NYSE	ESE	Thu, Apr 6, 1995	4.13	4.19	4.13	4.13
1009	NYSE	ESE	Wed, Apr 5, 1995	4.13	4.13	4.06	4.13
1008	NYSE	ESE	Tue, Apr 4, 1995	4.00	4.13	3.94	4.06
1007	NYSE	ESE	Mon, Apr 3, 1995	4.06	4.06	4.00	4.00
1006	NYSE	ESE	Fri, Mar 31, 1995	3.94	4.06	3.94	4.00
1005	NYSE	ESE	Thu, Mar 30, 1995	3.88	3.94	3.81	3.81
1004	NYSE	ESE	Wed, Mar 29, 1995	4.00	4.06	3.88	3.88
1003	NYSE	ESE	Tue, Mar 28, 1995	3.88	3.94	3.81	3.94
1002	NYSE	ESE	Mon, Mar 27, 1995	3.88	3.88	3.81	3.81
1001	NYSE	ESE	Fri, Mar 24, 1995	3.81	3.94	3.81	3.88
1000	NYSE	ESE	Thu, Mar 23, 1995	3.94	3.94	3.81	3.81
999	NYSE	ESE	Wed, Mar 22, 1995	4.00	4.00	3.81	3.81
998	NYSE	ESE	Tue, Mar 21, 1995	4.00	4.00	3.94	3.94
997	NYSE	ESE	Mon, Mar 20, 1995	3.94	4.00	3.88	3.94
996	NYSE	ESE	Fri, Mar 17, 1995	3.94	4.00	3.94	4.00
995	NYSE	ESE	Thu, Mar 16, 1995	3.94	4.00	3.94	3.94
994	NYSE	ESE	Wed, Mar 15, 1995	3.81	4.00	3.81	4.00
993	NYSE	ESE	Tue, Mar 14, 1995	3.88	3.88	3.88	3.88
992	NYSE	ESE	Mon, Mar 13, 1995	3.63	3.81	3.63	3.81
991	NYSE	ESE	Fri, Mar 10, 1995	3.88	3.88	3.31	3.56
990	NYSE	ESE	Thu, Mar 9, 1995	4.00	4.00	3.88	3.88
989	NYSE	ESE	Wed, Mar 8, 1995	4.00	4.00	3.94	3.94
988	NYSE	ESE	Tue, Mar 7, 1995	4.06	4.06	4.06	4.06
987	NYSE	ESE	Mon, Mar 6, 1995	3.94	4.13	3.94	4.06
986	NYSE	ESE	Fri, Mar 3, 1995	4.00	4.00	4.00	4.00
985	NYSE	ESE	Thu, Mar 2, 1995	4.00	4.00	4.00	4.00
984	NYSE	ESE	Wed, Mar 1, 1995	4.06	4.13	4.00	4.00
983	NYSE	ESE	Tue, Feb 28, 1995	4.06	4.06	4.06	4.06
982	NYSE	ESE	Mon, Feb 27, 1995	4.19	4.19	4.06	4.06
981	NYSE	ESE	Fri, Feb 24, 1995	4.06	4.25	4.06	4.25
980	NYSE	ESE	Thu, Feb 23, 1995	4.13	4.13	4.06	4.13
979	NYSE	ESE	Wed, Feb 22, 1995	4.13	4.13	4.06	4.13
978	NYSE	ESE	Tue, Feb 21, 1995	4.19	4.31	4.13	4.13
977	NYSE	ESE	Fri, Feb 17, 1995	4.44	4.44	4.19	4.25
976	NYSE	ESE	Thu, Feb 16, 1995	4.25	4.31	4.19	4.31
975	NYSE	ESE	Wed, Feb 15, 1995	4.25	4.25	4.25	4.25
974	NYSE	ESE	Tue, Feb 14, 1995	4.25	4.25	4.25	4.25
973	NYSE	ESE	Mon, Feb 13, 1995	4.31	4.31	4.25	4.25
972	NYSE	ESE	Fri, Feb 10, 1995	4.25	4.38	4.25	4.31
971	NYSE	ESE	Thu, Feb 9, 1995	4.13	4.38	4.13	4.38
970	NYSE	ESE	Wed, Feb 8, 1995	4.31	4.31	4.19	4.19
969	NYSE	ESE	Tue, Feb 7, 1995	4.25	4.38	4.25	4.38
968	NYSE	ESE	Mon, Feb 6, 1995	4.13	4.25	4.06	4.25
967	NYSE	ESE	Fri, Feb 3, 1995	4.13	4.25	4.13	4.19
966	NYSE	ESE	Thu, Feb 2, 1995	4.13	4.13	4.13	4.13
965	NYSE	ESE	Wed, Feb 1, 1995	4.25	4.25	4.13	4.13
964	NYSE	ESE	Tue, Jan 31, 1995	4.06	4.25	4.06	4.19
963	NYSE	ESE	Mon, Jan 30, 1995	4.13	4.13	4.00	4.06
962	NYSE	ESE	Fri, Jan 27, 1995	4.13	4.19	4.06	4.06
961	NYSE	ESE	Thu, Jan 26, 1995	4.00	4.00	4.00	4.00
960	NYSE	ESE	Wed, Jan 25, 1995	4.13	4.13	4.00	4.06
959	NYSE	ESE	Tue, Jan 24, 1995	4.00	4.06	4.00	4.06
958	NYSE	ESE	Mon, Jan 23, 1995	4.00	4.00	3.94	4.00
957	NYSE	ESE	Fri, Jan 20, 1995	3.94	4.00	3.88	4.00
956	NYSE	ESE	Thu, Jan 19, 1995	3.94	4.00	3.94	3.94
955	NYSE	ESE	Wed, Jan 18, 1995	4.00	4.00	3.94	4.00
954	NYSE	ESE	Tue, Jan 17, 1995	3.81	4.00	3.81	4.00
953	NYSE	ESE	Mon, Jan 16, 1995	3.81	3.81	3.81	3.81
952	NYSE	ESE	Fri, Jan 13, 1995	3.75	3.94	3.75	3.94
951	NYSE	ESE	Thu, Jan 12, 1995	3.75	3.75	3.69	3.75
950	NYSE	ESE	Wed, Jan 11, 1995	3.69	3.88	3.69	3.81
949	NYSE	ESE	Tue, Jan 10, 1995	3.69	3.69	3.69	3.69
948	NYSE	ESE	Mon, Jan 9, 1995	3.63	3.75	3.63	3.75
947	NYSE	ESE	Fri, Jan 6, 1995	3.56	3.69	3.56	3.69
946	NYSE	ESE	Thu, Jan 5, 1995	3.56	3.63	3.50	3.56
945	NYSE	ESE	Wed, Jan 4, 1995	3.56	3.63	3.56	3.56
944	NYSE	ESE	Tue, Jan 3, 1995	3.63	3.63	3.63	3.63
943	NYSE	ESE	Fri, Dec 30, 1994	3.63	3.75	3.63	3.69
942	NYSE	ESE	Thu, Dec 29, 1994	3.81	3.81	3.75	3.75
941	NYSE	ESE	Wed, Dec 28, 1994	3.88	3.88	3.81	3.88
940	NYSE	ESE	Tue, Dec 27, 1994	3.88	3.94	3.81	3.94
939	NYSE	ESE	Fri, Dec 23, 1994	3.81	3.94	3.81	3.94
938	NYSE	ESE	Thu, Dec 22, 1994	3.81	3.88	3.75	3.88
937	NYSE	ESE	Wed, Dec 21, 1994	3.69	3.81	3.69	3.75
936	NYSE	ESE	Tue, Dec 20, 1994	3.63	3.75	3.56	3.75
935	NYSE	ESE	Mon, Dec 19, 1994	3.50	3.56	3.50	3.56
934	NYSE	ESE	Fri, Dec 16, 1994	3.50	3.63	3.50	3.50
933	NYSE	ESE	Thu, Dec 15, 1994	3.44	3.50	3.44	3.50
932	NYSE	ESE	Wed, Dec 14, 1994	3.38	3.50	3.38	3.44
931	NYSE	ESE	Tue, Dec 13, 1994	3.69	3.69	3.25	3.31
930	NYSE	ESE	Mon, Dec 12, 1994	3.69	3.69	3.63	3.63
929	NYSE	ESE	Fri, Dec 9, 1994	3.69	3.69	3.63	3.69
928	NYSE	ESE	Thu, Dec 8, 1994	3.75	3.75	3.69	3.69
927	NYSE	ESE	Wed, Dec 7, 1994	3.69	3.78	3.69	3.75
926	NYSE	ESE	Tue, Dec 6, 1994	3.81	3.81	3.69	3.75
925	NYSE	ESE	Mon, Dec 5, 1994	3.75	3.81	3.69	3.75
924	NYSE	ESE	Fri, Dec 2, 1994	3.75	3.81	3.75	3.75
923	NYSE	ESE	Thu, Dec 1, 1994	3.94	3.94	3.81	3.81
922	NYSE	ESE	Wed, Nov 30, 1994	4.00	4.06	3.94	3.94
921	NYSE	ESE	Tue, Nov 29, 1994	3.94	4.00	3.94	4.00
920	NYSE	ESE	Mon, Nov 28, 1994	4.06	4.06	3.94	4.00
919	NYSE	ESE	Fri, Nov 25, 1994	4.06	4.06	4.06	4.06
918	NYSE	ESE	Wed, Nov 23, 1994	4.00	4.06	4.00	4.00
917	NYSE	ESE	Tue, Nov 22, 1994	4.00	4.06	4.00	4.00
916	NYSE	ESE	Mon, Nov 21, 1994	4.00	4.06	4.00	4.00
915	NYSE	ESE	Fri, Nov 18, 1994	4.00	4.06	4.00	4.00
914	NYSE	ESE	Thu, Nov 17, 1994	4.00	4.13	4.00	4.00
913	NYSE	ESE	Wed, Nov 16, 1994	4.13	4.13	4.00	4.06
912	NYSE	ESE	Tue, Nov 15, 1994	4.13	4.13	4.00	4.06
911	NYSE	ESE	Mon, Nov 14, 1994	4.19	4.19	3.88	4.06
910	NYSE	ESE	Fri, Nov 11, 1994	5.00	5.00	4.25	4.25
909	NYSE	ESE	Thu, Nov 10, 1994	5.25	5.31	5.25	5.25
908	NYSE	ESE	Wed, Nov 9, 1994	5.25	5.31	5.25	5.25
907	NYSE	ESE	Tue, Nov 8, 1994	5.31	5.31	5.19	5.31
906	NYSE	ESE	Mon, Nov 7, 1994	5.19	5.25	5.13	5.25
905	NYSE	ESE	Fri, Nov 4, 1994	5.19	5.25	5.13	5.25
904	NYSE	ESE	Thu, Nov 3, 1994	5.13	5.25	5.13	5.19
903	NYSE	ESE	Wed, Nov 2, 1994	5.13	5.19	5.13	5.13
902	NYSE	ESE	Tue, Nov 1, 1994	5.13	5.19	5.06	5.06
901	NYSE	ESE	Mon, Oct 31, 1994	5.06	5.19	5.06	5.19
900	NYSE	ESE	Fri, Oct 28, 1994	5.06	5.13	5.06	5.06
899	NYSE	ESE	Thu, Oct 27, 1994	5.06	5.16	5.00	5.00
898	NYSE	ESE	Wed, Oct 26, 1994	5.06	5.13	5.00	5.06
897	NYSE	ESE	Tue, Oct 25, 1994	5.13	5.13	5.13	5.13
896	NYSE	ESE	Mon, Oct 24, 1994	5.19	5.31	5.19	5.19
895	NYSE	ESE	Fri, Oct 21, 1994	5.19	5.19	5.19	5.19
894	NYSE	ESE	Thu, Oct 20, 1994	5.13	5.19	5.13	5.19
893	NYSE	ESE	Wed, Oct 19, 1994	5.06	5.19	5.06	5.13
892	NYSE	ESE	Tue, Oct 18, 1994	5.00	5.06	5.00	5.06
891	NYSE	ESE	Mon, Oct 17, 1994	5.00	5.06	5.00	5.06
890	NYSE	ESE	Fri, Oct 14, 1994	5.06	5.06	4.94	4.94
889	NYSE	ESE	Thu, Oct 13, 1994	5.00	5.06	4.94	5.06
888	NYSE	ESE	Wed, Oct 12, 1994	5.06	5.06	4.94	5.00
887	NYSE	ESE	Tue, Oct 11, 1994	4.94	5.06	4.94	5.06
886	NYSE	ESE	Mon, Oct 10, 1994	4.88	4.94	4.81	4.94
885	NYSE	ESE	Fri, Oct 7, 1994	4.75	4.88	4.75	4.88
884	NYSE	ESE	Thu, Oct 6, 1994	4.69	4.88	4.69	4.81
883	NYSE	ESE	Wed, Oct 5, 1994	4.69	4.75	4.56	4.63
882	NYSE	ESE	Tue, Oct 4, 1994	4.75	4.81	4.56	4.69
881	NYSE	ESE	Mon, Oct 3, 1994	4.75	4.75	4.69	4.69
880	NYSE	ESE	Fri, Sep 30, 1994	4.81	4.88	4.75	4.81
879	NYSE	ESE	Thu, Sep 29, 1994	4.75	4.75	4.75	4.75
878	NYSE	ESE	Wed, Sep 28, 1994	4.75	4.81	4.75	4.81
877	NYSE	ESE	Tue, Sep 27, 1994	4.75	4.81	4.75	4.81
876	NYSE	ESE	Mon, Sep 26, 1994	4.75	4.81	4.69	4.75
875	NYSE	ESE	Fri, Sep 23, 1994	4.81	4.88	4.81	4.81
874	NYSE	ESE	Thu, Sep 22, 1994	4.75	4.88	4.75	4.81
873	NYSE	ESE	Wed, Sep 21, 1994	4.63	4.63	4.56	4.56
872	NYSE	ESE	Tue, Sep 20, 1994	4.75	4.75	4.56	4.69
871	NYSE	ESE	Mon, Sep 19, 1994	4.81	4.81	4.75	4.75
870	NYSE	ESE	Fri, Sep 16, 1994	4.63	4.81	4.63	4.81
869	NYSE	ESE	Thu, Sep 15, 1994	4.75	4.75	4.69	4.69
868	NYSE	ESE	Wed, Sep 14, 1994	4.81	4.81	4.75	4.75
867	NYSE	ESE	Tue, Sep 13, 1994	4.69	4.81	4.69	4.75
866	NYSE	ESE	Mon, Sep 12, 1994	4.63	4.75	4.63	4.69
865	NYSE	ESE	Fri, Sep 9, 1994	4.63	4.63	4.56	4.63
864	NYSE	ESE	Thu, Sep 8, 1994	4.63	4.69	4.56	4.69
863	NYSE	ESE	Wed, Sep 7, 1994	4.63	4.69	4.63	4.63
862	NYSE	ESE	Tue, Sep 6, 1994	4.56	4.69	4.56	4.69
861	NYSE	ESE	Fri, Sep 2, 1994	4.56	4.63	4.56	4.56
860	NYSE	ESE	Thu, Sep 1, 1994	4.56	4.63	4.56	4.56
859	NYSE	ESE	Wed, Aug 31, 1994	4.69	4.69	4.56	4.56
858	NYSE	ESE	Tue, Aug 30, 1994	4.69	4.69	4.56	4.56
857	NYSE	ESE	Mon, Aug 29, 1994	4.56	4.69	4.56	4.69
856	NYSE	ESE	Fri, Aug 26, 1994	4.56	4.56	4.56	4.56
855	NYSE	ESE	Thu, Aug 25, 1994	4.63	4.63	4.56	4.56
854	NYSE	ESE	Wed, Aug 24, 1994	4.63	4.63	4.56	4.63
853	NYSE	ESE	Tue, Aug 23, 1994	4.63	4.63	4.50	4.56
852	NYSE	ESE	Mon, Aug 22, 1994	4.63	4.63	4.56	4.63
851	NYSE	ESE	Fri, Aug 19, 1994	4.69	4.69	4.56	4.56
850	NYSE	ESE	Thu, Aug 18, 1994	4.63	4.69	4.63	4.69
849	NYSE	ESE	Wed, Aug 17, 1994	4.69	4.69	4.63	4.69
848	NYSE	ESE	Tue, Aug 16, 1994	4.63	4.69	4.63	4.63
847	NYSE	ESE	Mon, Aug 15, 1994	4.69	4.69	4.56	4.63
846	NYSE	ESE	Fri, Aug 12, 1994	4.63	4.69	4.63	4.69
845	NYSE	ESE	Thu, Aug 11, 1994	4.69	4.69	4.63	4.63
844	NYSE	ESE	Wed, Aug 10, 1994	4.63	4.75	4.63	4.63
843	NYSE	ESE	Tue, Aug 9, 1994	4.56	4.69	4.56	4.63
842	NYSE	ESE	Mon, Aug 8, 1994	4.50	4.56	4.44	4.50
841	NYSE	ESE	Fri, Aug 5, 1994	4.38	4.50	4.31	4.44
840	NYSE	ESE	Thu, Aug 4, 1994	4.25	4.38	4.25	4.31
839	NYSE	ESE	Wed, Aug 3, 1994	4.19	4.25	4.19	4.25
838	NYSE	ESE	Tue, Aug 2, 1994	4.13	4.25	4.13	4.19
837	NYSE	ESE	Mon, Aug 1, 1994	4.19	4.19	4.13	4.13
836	NYSE	ESE	Fri, Jul 29, 1994	4.13	4.25	4.13	4.19
835	NYSE	ESE	Thu, Jul 28, 1994	4.13	4.19	4.13	4.13
834	NYSE	ESE	Wed, Jul 27, 1994	4.13	4.19	4.13	4.13
833	NYSE	ESE	Tue, Jul 26, 1994	4.13	4.19	4.13	4.13
832	NYSE	ESE	Mon, Jul 25, 1994	4.13	4.19	4.13	4.13
831	NYSE	ESE	Fri, Jul 22, 1994	4.13	4.19	4.13	4.13
830	NYSE	ESE	Thu, Jul 21, 1994	4.19	4.19	4.13	4.13
829	NYSE	ESE	Wed, Jul 20, 1994	4.19	4.19	4.13	4.19
828	NYSE	ESE	Tue, Jul 19, 1994	4.19	4.19	4.13	4.13
827	NYSE	ESE	Mon, Jul 18, 1994	4.13	4.19	4.13	4.13
826	NYSE	ESE	Fri, Jul 15, 1994	4.13	4.19	4.13	4.13
825	NYSE	ESE	Thu, Jul 14, 1994	4.13	4.19	4.06	4.13
824	NYSE	ESE	Wed, Jul 13, 1994	4.13	4.13	4.06	4.13
823	NYSE	ESE	Tue, Jul 12, 1994	4.06	4.06	4.06	4.06
822	NYSE	ESE	Mon, Jul 11, 1994	4.13	4.13	4.06	4.06
821	NYSE	ESE	Fri, Jul 8, 1994	4.13	4.19	4.13	4.13
820	NYSE	ESE	Thu, Jul 7, 1994	4.06	4.19	4.06	4.19
819	NYSE	ESE	Wed, Jul 6, 1994	4.06	4.13	4.00	4.06
818	NYSE	ESE	Tue, Jul 5, 1994	4.06	4.13	4.06	4.13
817	NYSE	ESE	Fri, Jul 1, 1994	4.13	4.19	4.06	4.06
816	NYSE	ESE	Thu, Jun 30, 1994	4.06	4.13	4.06	4.13
815	NYSE	ESE	Wed, Jun 29, 1994	4.06	4.13	4.06	4.06
814	NYSE	ESE	Tue, Jun 28, 1994	4.19	4.19	4.06	4.06
813	NYSE	ESE	Mon, Jun 27, 1994	4.56	4.56	4.19	4.25
812	NYSE	ESE	Fri, Jun 24, 1994	4.69	4.75	4.69	4.69
811	NYSE	ESE	Thu, Jun 23, 1994	4.81	4.88	4.75	4.75
810	NYSE	ESE	Wed, Jun 22, 1994	4.88	4.88	4.69	4.75
809	NYSE	ESE	Tue, Jun 21, 1994	4.81	4.88	4.75	4.75
808	NYSE	ESE	Mon, Jun 20, 1994	5.19	5.19	4.88	4.88
807	NYSE	ESE	Fri, Jun 17, 1994	5.31	5.38	5.25	5.25
806	NYSE	ESE	Thu, Jun 16, 1994	5.31	5.50	5.25	5.31
805	NYSE	ESE	Wed, Jun 15, 1994	5.31	5.31	5.25	5.31
804	NYSE	ESE	Tue, Jun 14, 1994	5.25	5.25	5.19	5.25
803	NYSE	ESE	Mon, Jun 13, 1994	5.25	5.25	5.19	5.19
802	NYSE	ESE	Fri, Jun 10, 1994	5.25	5.31	5.25	5.25
801	NYSE	ESE	Thu, Jun 9, 1994	5.25	5.38	5.25	5.31
800	NYSE	ESE	Wed, Jun 8, 1994	5.31	5.31	5.31	5.31
799	NYSE	ESE	Tue, Jun 7, 1994	5.38	5.38	5.31	5.38
798	NYSE	ESE	Mon, Jun 6, 1994	5.38	5.38	5.31	5.38
797	NYSE	ESE	Fri, Jun 3, 1994	5.44	5.44	5.38	5.44
796	NYSE	ESE	Thu, Jun 2, 1994	5.25	5.44	5.25	5.38
795	NYSE	ESE	Wed, Jun 1, 1994	5.25	5.25	5.25	5.25
794	NYSE	ESE	Tue, May 31, 1994	5.25	5.25	5.25	5.25
793	NYSE	ESE	Fri, May 27, 1994	5.31	5.31	5.25	5.31
792	NYSE	ESE	Thu, May 26, 1994	5.31	5.38	5.31	5.31
791	NYSE	ESE	Wed, May 25, 1994	5.31	5.44	5.31	5.38
790	NYSE	ESE	Tue, May 24, 1994	5.31	5.44	5.31	5.38
789	NYSE	ESE	Mon, May 23, 1994	5.38	5.38	5.31	5.31
788	NYSE	ESE	Fri, May 20, 1994	5.31	5.38	5.31	5.31
787	NYSE	ESE	Thu, May 19, 1994	5.38	5.38	5.31	5.31
786	NYSE	ESE	Wed, May 18, 1994	5.31	5.38	5.31	5.38
785	NYSE	ESE	Tue, May 17, 1994	5.38	5.44	5.25	5.31
784	NYSE	ESE	Mon, May 16, 1994	5.50	5.50	5.31	5.31
783	NYSE	ESE	Fri, May 13, 1994	5.44	5.44	5.38	5.44
782	NYSE	ESE	Thu, May 12, 1994	5.44	5.50	5.44	5.44
781	NYSE	ESE	Wed, May 11, 1994	5.50	5.50	5.44	5.50
780	NYSE	ESE	Tue, May 10, 1994	5.44	5.50	5.38	5.44
779	NYSE	ESE	Mon, May 9, 1994	5.63	5.63	5.38	5.38
778	NYSE	ESE	Fri, May 6, 1994	5.63	5.69	5.50	5.56
777	NYSE	ESE	Thu, May 5, 1994	5.50	5.56	5.38	5.44
776	NYSE	ESE	Wed, May 4, 1994	5.63	5.69	5.50	5.50
775	NYSE	ESE	Tue, May 3, 1994	5.50	5.56	5.44	5.56
774	NYSE	ESE	Mon, May 2, 1994	5.44	5.56	5.38	5.50
773	NYSE	ESE	Fri, Apr 29, 1994	5.50	5.56	5.50	5.50
772	NYSE	ESE	Thu, Apr 28, 1994	5.50	5.50	5.44	5.50
771	NYSE	ESE	Tue, Apr 26, 1994	5.44	5.50	5.44	5.50
770	NYSE	ESE	Mon, Apr 25, 1994	5.31	5.56	5.31	5.44
769	NYSE	ESE	Fri, Apr 22, 1994	5.38	5.38	5.19	5.38
768	NYSE	ESE	Thu, Apr 21, 1994	5.38	5.44	5.31	5.38
767	NYSE	ESE	Wed, Apr 20, 1994	5.50	5.50	5.25	5.38
766	NYSE	ESE	Tue, Apr 19, 1994	5.50	5.50	5.38	5.44
765	NYSE	ESE	Mon, Apr 18, 1994	5.44	5.56	5.38	5.56
764	NYSE	ESE	Fri, Apr 15, 1994	5.38	5.50	5.38	5.50
763	NYSE	ESE	Thu, Apr 14, 1994	5.38	5.44	5.31	5.38
762	NYSE	ESE	Wed, Apr 13, 1994	5.38	5.44	5.31	5.38
761	NYSE	ESE	Tue, Apr 12, 1994	5.44	5.44	5.38	5.44
760	NYSE	ESE	Mon, Apr 11, 1994	5.38	5.44	5.38	5.44
759	NYSE	ESE	Fri, Apr 8, 1994	5.50	5.56	5.38	5.44
758	NYSE	ESE	Thu, Apr 7, 1994	5.50	5.50	5.38	5.38
757	NYSE	ESE	Wed, Apr 6, 1994	5.50	5.50	5.44	5.44
756	NYSE	ESE	Tue, Apr 5, 1994	5.31	5.50	5.31	5.44
755	NYSE	ESE	Mon, Apr 4, 1994	5.38	5.38	5.25	5.38
754	NYSE	ESE	Thu, Mar 31, 1994	5.31	5.38	5.25	5.38
753	NYSE	ESE	Wed, Mar 30, 1994	5.31	5.38	5.25	5.38
752	NYSE	ESE	Tue, Mar 29, 1994	5.56	5.69	5.38	5.38
751	NYSE	ESE	Mon, Mar 28, 1994	5.38	5.63	5.31	5.63
750	NYSE	ESE	Fri, Mar 25, 1994	5.69	5.69	5.56	5.56
749	NYSE	ESE	Thu, Mar 24, 1994	5.69	5.69	5.50	5.69
748	NYSE	ESE	Wed, Mar 23, 1994	5.88	5.88	5.69	5.69
747	NYSE	ESE	Tue, Mar 22, 1994	5.94	6.00	5.81	5.81
746	NYSE	ESE	Mon, Mar 21, 1994	6.00	6.06	5.94	5.94
745	NYSE	ESE	Fri, Mar 18, 1994	5.94	6.00	5.94	6.00
744	NYSE	ESE	Thu, Mar 17, 1994	5.88	6.00	5.88	6.00
743	NYSE	ESE	Wed, Mar 16, 1994	5.75	5.94	5.75	5.94
742	NYSE	ESE	Tue, Mar 15, 1994	5.75	5.81	5.75	5.75
741	NYSE	ESE	Mon, Mar 14, 1994	5.75	5.81	5.63	5.81
740	NYSE	ESE	Fri, Mar 11, 1994	5.94	5.94	5.81	5.81
739	NYSE	ESE	Thu, Mar 10, 1994	5.94	5.94	5.88	5.88
738	NYSE	ESE	Wed, Mar 9, 1994	5.88	5.94	5.88	5.88
737	NYSE	ESE	Tue, Mar 8, 1994	5.63	5.81	5.63	5.81
736	NYSE	ESE	Mon, Mar 7, 1994	5.56	5.69	5.56	5.63
735	NYSE	ESE	Fri, Mar 4, 1994	5.69	5.75	5.50	5.63
734	NYSE	ESE	Thu, Mar 3, 1994	5.69	5.75	5.69	5.69
733	NYSE	ESE	Wed, Mar 2, 1994	5.69	5.75	5.63	5.75
732	NYSE	ESE	Tue, Mar 1, 1994	5.81	5.81	5.75	5.75
731	NYSE	ESE	Mon, Feb 28, 1994	5.81	5.81	5.69	5.81
730	NYSE	ESE	Fri, Feb 25, 1994	5.94	5.94	5.69	5.75
729	NYSE	ESE	Thu, Feb 24, 1994	6.00	6.00	5.88	5.88
728	NYSE	ESE	Wed, Feb 23, 1994	6.00	6.06	5.94	6.00
727	NYSE	ESE	Tue, Feb 22, 1994	6.06	6.13	5.94	6.00
726	NYSE	ESE	Fri, Feb 18, 1994	6.19	6.25	6.06	6.06
725	NYSE	ESE	Thu, Feb 17, 1994	6.19	6.19	6.13	6.19
724	NYSE	ESE	Wed, Feb 16, 1994	6.19	6.25	6.13	6.13
723	NYSE	ESE	Tue, Feb 15, 1994	6.25	6.38	6.19	6.25
722	NYSE	ESE	Mon, Feb 14, 1994	6.06	6.31	6.06	6.25
721	NYSE	ESE	Fri, Feb 11, 1994	6.06	6.06	5.94	6.06
720	NYSE	ESE	Thu, Feb 10, 1994	6.13	6.25	6.06	6.06
719	NYSE	ESE	Wed, Feb 9, 1994	5.94	6.19	5.81	6.06
718	NYSE	ESE	Tue, Feb 8, 1994	5.88	5.94	5.69	5.94
717	NYSE	ESE	Mon, Feb 7, 1994	5.75	5.88	5.69	5.81
716	NYSE	ESE	Fri, Feb 4, 1994	6.06	6.13	5.81	5.81
715	NYSE	ESE	Thu, Feb 3, 1994	6.19	6.19	6.06	6.06
714	NYSE	ESE	Wed, Feb 2, 1994	6.06	6.13	6.00	6.00
713	NYSE	ESE	Tue, Feb 1, 1994	6.00	6.13	6.00	6.06
712	NYSE	ESE	Mon, Jan 31, 1994	6.13	6.19	6.00	6.06
711	NYSE	ESE	Fri, Jan 28, 1994	6.19	6.25	6.13	6.13
710	NYSE	ESE	Thu, Jan 27, 1994	6.38	6.44	6.19	6.25
709	NYSE	ESE	Wed, Jan 26, 1994	6.06	6.38	6.00	6.31
708	NYSE	ESE	Tue, Jan 25, 1994	6.50	6.50	6.06	6.06
707	NYSE	ESE	Mon, Jan 24, 1994	6.56	6.63	6.44	6.44
706	NYSE	ESE	Fri, Jan 21, 1994	6.63	6.63	6.50	6.50
705	NYSE	ESE	Thu, Jan 20, 1994	6.63	6.63	6.50	6.56
704	NYSE	ESE	Wed, Jan 19, 1994	6.50	6.63	6.50	6.63
703	NYSE	ESE	Tue, Jan 18, 1994	6.50	6.63	6.44	6.50
702	NYSE	ESE	Mon, Jan 17, 1994	6.44	6.50	6.31	6.50
701	NYSE	ESE	Fri, Jan 14, 1994	6.38	6.38	6.25	6.31
700	NYSE	ESE	Thu, Jan 13, 1994	6.38	6.38	6.25	6.31
699	NYSE	ESE	Wed, Jan 12, 1994	6.50	6.50	6.31	6.38
698	NYSE	ESE	Tue, Jan 11, 1994	6.50	6.69	6.38	6.50
697	NYSE	ESE	Mon, Jan 10, 1994	6.38	6.50	6.38	6.50
696	NYSE	ESE	Fri, Jan 7, 1994	6.38	6.38	6.19	6.31
695	NYSE	ESE	Thu, Jan 6, 1994	6.38	6.38	6.25	6.38
694	NYSE	ESE	Wed, Jan 5, 1994	6.38	6.38	6.19	6.38
693	NYSE	ESE	Tue, Jan 4, 1994	6.44	6.44	6.31	6.44
692	NYSE	ESE	Mon, Jan 3, 1994	6.44	6.50	6.31	6.44
691	NYSE	ESE	Fri, Dec 31, 1993	6.13	6.44	6.13	6.44
690	NYSE	ESE	Thu, Dec 30, 1993	6.13	6.19	6.06	6.19
689	NYSE	ESE	Wed, Dec 29, 1993	6.06	6.13	6.06	6.13
688	NYSE	ESE	Tue, Dec 28, 1993	6.13	6.19	6.06	6.06
687	NYSE	ESE	Mon, Dec 27, 1993	6.19	6.19	6.06	6.13
686	NYSE	ESE	Thu, Dec 23, 1993	6.19	6.19	6.13	6.19
685	NYSE	ESE	Wed, Dec 22, 1993	6.13	6.19	6.13	6.19
684	NYSE	ESE	Tue, Dec 21, 1993	6.25	6.31	6.13	6.13
683	NYSE	ESE	Mon, Dec 20, 1993	6.25	6.31	6.25	6.31
682	NYSE	ESE	Fri, Dec 17, 1993	6.25	6.25	6.25	6.25
681	NYSE	ESE	Thu, Dec 16, 1993	6.25	6.25	6.19	6.19
680	NYSE	ESE	Wed, Dec 15, 1993	6.13	6.19	6.06	6.19
679	NYSE	ESE	Tue, Dec 14, 1993	6.06	6.19	6.06	6.06
678	NYSE	ESE	Mon, Dec 13, 1993	6.06	6.13	6.00	6.06
677	NYSE	ESE	Fri, Dec 10, 1993	6.06	6.06	5.94	6.00
676	NYSE	ESE	Thu, Dec 9, 1993	6.19	6.19	6.00	6.06
675	NYSE	ESE	Wed, Dec 8, 1993	6.13	6.19	6.13	6.13
674	NYSE	ESE	Tue, Dec 7, 1993	6.00	6.06	6.00	6.00
673	NYSE	ESE	Mon, Dec 6, 1993	5.88	6.06	5.88	6.00
672	NYSE	ESE	Fri, Dec 3, 1993	5.88	5.94	5.88	5.94
671	NYSE	ESE	Thu, Dec 2, 1993	5.94	5.94	5.88	5.94
670	NYSE	ESE	Wed, Dec 1, 1993	5.94	5.94	5.88	5.94
669	NYSE	ESE	Tue, Nov 30, 1993	5.88	5.94	5.75	5.94
668	NYSE	ESE	Mon, Nov 29, 1993	5.63	5.88	5.63	5.81
667	NYSE	ESE	Fri, Nov 26, 1993	5.63	5.69	5.63	5.69
666	NYSE	ESE	Wed, Nov 24, 1993	5.63	5.69	5.63	5.63
665	NYSE	ESE	Tue, Nov 23, 1993	5.75	5.75	5.63	5.69
664	NYSE	ESE	Mon, Nov 22, 1993	5.88	5.88	5.69	5.81
663	NYSE	ESE	Fri, Nov 19, 1993	5.94	6.00	5.94	6.00
662	NYSE	ESE	Thu, Nov 18, 1993	5.88	6.00	5.88	5.94
661	NYSE	ESE	Wed, Nov 17, 1993	6.06	6.13	5.94	5.94
660	NYSE	ESE	Tue, Nov 16, 1993	6.00	6.13	6.00	6.00
659	NYSE	ESE	Mon, Nov 15, 1993	5.94	6.31	5.81	6.06
658	NYSE	ESE	Fri, Nov 12, 1993	5.88	6.06	5.88	5.94
657	NYSE	ESE	Thu, Nov 11, 1993	5.88	5.94	5.81	5.88
656	NYSE	ESE	Wed, Nov 10, 1993	5.75	5.88	5.75	5.81
655	NYSE	ESE	Tue, Nov 9, 1993	5.63	5.81	5.63	5.75
654	NYSE	ESE	Mon, Nov 8, 1993	5.56	5.75	5.50	5.63
653	NYSE	ESE	Fri, Nov 5, 1993	5.31	5.44	5.19	5.44
652	NYSE	ESE	Thu, Nov 4, 1993	5.31	5.44	5.25	5.25
651	NYSE	ESE	Wed, Nov 3, 1993	5.50	5.63	5.31	5.31
650	NYSE	ESE	Tue, Nov 2, 1993	5.25	5.56	5.25	5.44
649	NYSE	ESE	Mon, Nov 1, 1993	4.94	5.06	4.94	5.06
648	NYSE	ESE	Fri, Oct 29, 1993	4.88	4.94	4.88	4.94
647	NYSE	ESE	Thu, Oct 28, 1993	4.81	4.88	4.81	4.81
646	NYSE	ESE	Wed, Oct 27, 1993	4.88	4.88	4.75	4.75
645	NYSE	ESE	Tue, Oct 26, 1993	4.94	4.94	4.94	4.94
644	NYSE	ESE	Mon, Oct 25, 1993	5.00	5.00	4.94	4.94
643	NYSE	ESE	Fri, Oct 22, 1993	4.94	5.00	4.94	4.94
642	NYSE	ESE	Thu, Oct 21, 1993	4.94	5.00	4.94	4.94
641	NYSE	ESE	Wed, Oct 20, 1993	4.94	4.94	4.94	4.94
640	NYSE	ESE	Tue, Oct 19, 1993	4.94	5.00	4.94	4.94
639	NYSE	ESE	Mon, Oct 18, 1993	4.94	4.94	4.94	4.94
638	NYSE	ESE	Fri, Oct 15, 1993	4.88	5.00	4.88	4.94
637	NYSE	ESE	Thu, Oct 14, 1993	4.94	4.94	4.88	4.94
636	NYSE	ESE	Wed, Oct 13, 1993	4.88	4.94	4.88	4.94
635	NYSE	ESE	Tue, Oct 12, 1993	4.81	4.94	4.81	4.94
634	NYSE	ESE	Mon, Oct 11, 1993	4.81	4.81	4.81	4.81
633	NYSE	ESE	Fri, Oct 8, 1993	4.81	4.81	4.81	4.81
632	NYSE	ESE	Thu, Oct 7, 1993	4.81	4.81	4.81	4.81
631	NYSE	ESE	Wed, Oct 6, 1993	4.81	4.81	4.81	4.81
630	NYSE	ESE	Tue, Oct 5, 1993	4.81	4.88	4.81	4.81
629	NYSE	ESE	Mon, Oct 4, 1993	4.81	4.88	4.75	4.75
628	NYSE	ESE	Fri, Oct 1, 1993	4.81	4.81	4.81	4.81
627	NYSE	ESE	Thu, Sep 30, 1993	4.88	4.88	4.75	4.81
626	NYSE	ESE	Wed, Sep 29, 1993	4.75	4.88	4.75	4.88
625	NYSE	ESE	Tue, Sep 28, 1993	4.81	4.81	4.81	4.81
624	NYSE	ESE	Mon, Sep 27, 1993	4.81	4.88	4.81	4.81
623	NYSE	ESE	Fri, Sep 24, 1993	4.81	4.81	4.75	4.75
622	NYSE	ESE	Thu, Sep 23, 1993	4.75	4.88	4.75	4.88
621	NYSE	ESE	Wed, Sep 22, 1993	4.75	4.75	4.75	4.75
620	NYSE	ESE	Tue, Sep 21, 1993	4.75	4.75	4.69	4.75
619	NYSE	ESE	Mon, Sep 20, 1993	4.63	4.69	4.63	4.69
618	NYSE	ESE	Fri, Sep 17, 1993	4.63	4.63	4.63	4.63
617	NYSE	ESE	Thu, Sep 16, 1993	4.69	4.69	4.69	4.69
616	NYSE	ESE	Wed, Sep 15, 1993	4.63	4.69	4.63	4.69
615	NYSE	ESE	Tue, Sep 14, 1993	4.63	4.69	4.56	4.69
614	NYSE	ESE	Mon, Sep 13, 1993	4.56	4.63	4.50	4.63
613	NYSE	ESE	Fri, Sep 10, 1993	4.63	4.69	4.56	4.56
612	NYSE	ESE	Thu, Sep 9, 1993	4.63	4.63	4.63	4.63
611	NYSE	ESE	Wed, Sep 8, 1993	4.69	4.69	4.63	4.63
610	NYSE	ESE	Tue, Sep 7, 1993	4.69	4.75	4.63	4.63
609	NYSE	ESE	Fri, Sep 3, 1993	4.63	4.69	4.63	4.63
608	NYSE	ESE	Thu, Sep 2, 1993	4.63	4.69	4.63	4.63
607	NYSE	ESE	Wed, Sep 1, 1993	4.63	4.75	4.63	4.69
606	NYSE	ESE	Tue, Aug 31, 1993	4.81	4.88	4.63	4.63
605	NYSE	ESE	Mon, Aug 30, 1993	4.81	4.94	4.81	4.88
604	NYSE	ESE	Fri, Aug 27, 1993	4.94	5.00	4.94	4.94
603	NYSE	ESE	Thu, Aug 26, 1993	5.00	5.00	4.94	4.94
602	NYSE	ESE	Wed, Aug 25, 1993	5.00	5.06	4.94	4.94
601	NYSE	ESE	Tue, Aug 24, 1993	5.06	5.06	4.94	4.94
600	NYSE	ESE	Mon, Aug 23, 1993	4.94	5.00	4.94	5.00
599	NYSE	ESE	Fri, Aug 20, 1993	4.94	5.00	4.94	4.94
598	NYSE	ESE	Thu, Aug 19, 1993	5.00	5.00	4.94	5.00
597	NYSE	ESE	Wed, Aug 18, 1993	4.94	5.00	4.94	5.00
596	NYSE	ESE	Tue, Aug 17, 1993	4.94	5.00	4.94	4.94
595	NYSE	ESE	Mon, Aug 16, 1993	5.00	5.00	4.94	5.00
594	NYSE	ESE	Fri, Aug 13, 1993	4.88	4.94	4.81	4.94
593	NYSE	ESE	Thu, Aug 12, 1993	5.00	5.00	4.94	4.94
592	NYSE	ESE	Wed, Aug 11, 1993	5.06	5.13	5.00	5.00
591	NYSE	ESE	Tue, Aug 10, 1993	5.06	5.06	5.00	5.00
590	NYSE	ESE	Mon, Aug 9, 1993	5.06	5.19	5.06	5.06
589	NYSE	ESE	Fri, Aug 6, 1993	5.13	5.13	5.06	5.06
588	NYSE	ESE	Thu, Aug 5, 1993	5.25	5.25	5.13	5.13
587	NYSE	ESE	Wed, Aug 4, 1993	5.25	5.31	5.19	5.19
586	NYSE	ESE	Tue, Aug 3, 1993	5.13	5.25	5.13	5.19
585	NYSE	ESE	Mon, Aug 2, 1993	5.25	5.25	5.19	5.19
584	NYSE	ESE	Fri, Jul 30, 1993	5.13	5.19	5.13	5.19
583	NYSE	ESE	Thu, Jul 29, 1993	5.13	5.19	5.13	5.13
582	NYSE	ESE	Wed, Jul 28, 1993	5.13	5.19	5.06	5.19
581	NYSE	ESE	Tue, Jul 27, 1993	5.19	5.19	5.06	5.06
580	NYSE	ESE	Mon, Jul 26, 1993	5.00	5.19	5.00	5.19
579	NYSE	ESE	Fri, Jul 23, 1993	5.13	5.19	5.00	5.06
578	NYSE	ESE	Thu, Jul 22, 1993	5.19	5.25	5.13	5.13
577	NYSE	ESE	Wed, Jul 21, 1993	5.25	5.25	5.19	5.19
576	NYSE	ESE	Tue, Jul 20, 1993	5.38	5.38	5.19	5.19
575	NYSE	ESE	Mon, Jul 19, 1993	5.38	5.44	5.25	5.31
574	NYSE	ESE	Fri, Jul 16, 1993	5.25	5.38	5.25	5.31
573	NYSE	ESE	Thu, Jul 15, 1993	5.19	5.38	5.19	5.25
572	NYSE	ESE	Wed, Jul 14, 1993	5.19	5.19	5.13	5.13
571	NYSE	ESE	Tue, Jul 13, 1993	5.06	5.19	5.06	5.19
570	NYSE	ESE	Mon, Jul 12, 1993	4.94	5.13	4.88	5.13
569	NYSE	ESE	Fri, Jul 9, 1993	4.88	4.94	4.81	4.94
568	NYSE	ESE	Thu, Jul 8, 1993	4.88	4.94	4.88	4.94
567	NYSE	ESE	Wed, Jul 7, 1993	4.88	4.88	4.81	4.81
566	NYSE	ESE	Tue, Jul 6, 1993	4.75	4.81	4.69	4.81
565	NYSE	ESE	Fri, Jul 2, 1993	4.81	4.81	4.69	4.75
564	NYSE	ESE	Thu, Jul 1, 1993	4.88	4.88	4.75	4.75
563	NYSE	ESE	Wed, Jun 30, 1993	4.88	4.88	4.88	4.88
562	NYSE	ESE	Tue, Jun 29, 1993	4.88	4.94	4.88	4.88
561	NYSE	ESE	Mon, Jun 28, 1993	4.88	4.88	4.88	4.88
560	NYSE	ESE	Fri, Jun 25, 1993	4.94	5.00	4.88	4.94
559	NYSE	ESE	Thu, Jun 24, 1993	5.00	5.00	4.94	5.00
558	NYSE	ESE	Wed, Jun 23, 1993	4.88	5.00	4.88	5.00
557	NYSE	ESE	Tue, Jun 22, 1993	4.94	4.94	4.88	4.88
556	NYSE	ESE	Mon, Jun 21, 1993	4.94	5.00	4.88	4.88
555	NYSE	ESE	Fri, Jun 18, 1993	5.00	5.00	4.81	4.88
554	NYSE	ESE	Thu, Jun 17, 1993	5.00	5.06	4.94	5.00
553	NYSE	ESE	Wed, Jun 16, 1993	4.94	5.13	4.94	5.00
552	NYSE	ESE	Tue, Jun 15, 1993	4.69	4.94	4.63	4.94
551	NYSE	ESE	Mon, Jun 14, 1993	4.56	4.63	4.56	4.63
550	NYSE	ESE	Fri, Jun 11, 1993	4.50	4.63	4.50	4.63
549	NYSE	ESE	Thu, Jun 10, 1993	4.69	4.75	4.63	4.63
548	NYSE	ESE	Wed, Jun 9, 1993	4.69	4.75	4.63	4.69
547	NYSE	ESE	Tue, Jun 8, 1993	4.75	4.75	4.69	4.69
546	NYSE	ESE	Mon, Jun 7, 1993	4.69	4.75	4.69	4.75
545	NYSE	ESE	Fri, Jun 4, 1993	4.63	4.69	4.56	4.69
544	NYSE	ESE	Thu, Jun 3, 1993	4.56	4.56	4.50	4.56
543	NYSE	ESE	Wed, Jun 2, 1993	4.56	4.56	4.50	4.56
542	NYSE	ESE	Tue, Jun 1, 1993	4.44	4.56	4.44	4.56
541	NYSE	ESE	Fri, May 28, 1993	4.50	4.56	4.38	4.38
540	NYSE	ESE	Thu, May 27, 1993	4.56	4.63	4.50	4.50
539	NYSE	ESE	Wed, May 26, 1993	4.44	4.56	4.38	4.50
538	NYSE	ESE	Tue, May 25, 1993	4.38	4.44	4.38	4.44
537	NYSE	ESE	Mon, May 24, 1993	4.38	4.44	4.38	4.38
536	NYSE	ESE	Fri, May 21, 1993	4.44	4.44	4.31	4.44
535	NYSE	ESE	Thu, May 20, 1993	4.38	4.44	4.31	4.44
534	NYSE	ESE	Wed, May 19, 1993	4.25	4.38	4.25	4.38
533	NYSE	ESE	Tue, May 18, 1993	4.31	4.31	4.25	4.25
532	NYSE	ESE	Mon, May 17, 1993	4.25	4.25	4.19	4.25
531	NYSE	ESE	Fri, May 14, 1993	4.31	4.38	4.25	4.31
530	NYSE	ESE	Thu, May 13, 1993	4.25	4.31	4.25	4.25
529	NYSE	ESE	Wed, May 12, 1993	4.25	4.31	4.25	4.31
528	NYSE	ESE	Tue, May 11, 1993	4.38	4.38	4.25	4.25
527	NYSE	ESE	Mon, May 10, 1993	4.25	4.38	4.19	4.31
526	NYSE	ESE	Fri, May 7, 1993	4.25	4.25	4.19	4.25
525	NYSE	ESE	Thu, May 6, 1993	4.13	4.25	4.13	4.25
524	NYSE	ESE	Wed, May 5, 1993	4.25	4.31	4.13	4.19
523	NYSE	ESE	Tue, May 4, 1993	4.25	4.25	4.19	4.25
522	NYSE	ESE	Mon, May 3, 1993	4.25	4.38	4.19	4.19
521	NYSE	ESE	Fri, Apr 30, 1993	3.94	4.19	3.94	4.13
520	NYSE	ESE	Thu, Apr 29, 1993	3.88	4.00	3.88	3.94
519	NYSE	ESE	Wed, Apr 28, 1993	3.88	3.88	3.88	3.88
518	NYSE	ESE	Tue, Apr 27, 1993	3.94	3.94	3.94	3.94
517	NYSE	ESE	Mon, Apr 26, 1993	3.94	3.94	3.88	3.88
516	NYSE	ESE	Fri, Apr 23, 1993	3.88	3.94	3.88	3.88
515	NYSE	ESE	Thu, Apr 22, 1993	4.00	4.00	3.81	3.81
514	NYSE	ESE	Wed, Apr 21, 1993	3.94	4.00	3.94	3.94
513	NYSE	ESE	Tue, Apr 20, 1993	3.94	3.94	3.94	3.94
512	NYSE	ESE	Mon, Apr 19, 1993	3.94	3.94	3.94	3.94
511	NYSE	ESE	Fri, Apr 16, 1993	3.94	4.00	3.94	4.00
510	NYSE	ESE	Thu, Apr 15, 1993	4.00	4.00	3.94	4.00
509	NYSE	ESE	Wed, Apr 14, 1993	4.00	4.00	3.94	4.00
508	NYSE	ESE	Tue, Apr 13, 1993	3.94	4.06	3.94	4.06
507	NYSE	ESE	Mon, Apr 12, 1993	3.94	4.00	3.94	3.94
506	NYSE	ESE	Thu, Apr 8, 1993	3.94	4.00	3.94	3.94
505	NYSE	ESE	Wed, Apr 7, 1993	3.88	4.00	3.88	4.00
504	NYSE	ESE	Tue, Apr 6, 1993	3.94	3.94	3.94	3.94
503	NYSE	ESE	Mon, Apr 5, 1993	3.94	4.00	3.88	4.00
502	NYSE	ESE	Fri, Apr 2, 1993	4.00	4.00	3.94	4.00
501	NYSE	ESE	Thu, Apr 1, 1993	3.94	4.00	3.94	3.94
500	NYSE	ESE	Wed, Mar 31, 1993	4.00	4.00	3.88	3.94
499	NYSE	ESE	Tue, Mar 30, 1993	3.88	4.00	3.88	3.94
498	NYSE	ESE	Mon, Mar 29, 1993	3.88	3.94	3.88	3.94
497	NYSE	ESE	Fri, Mar 26, 1993	3.88	3.94	3.88	3.88
496	NYSE	ESE	Thu, Mar 25, 1993	3.88	3.94	3.88	3.94
495	NYSE	ESE	Wed, Mar 24, 1993	3.94	3.94	3.88	3.94
494	NYSE	ESE	Tue, Mar 23, 1993	3.94	3.94	3.88	3.88
493	NYSE	ESE	Mon, Mar 22, 1993	4.00	4.00	3.88	3.94
492	NYSE	ESE	Fri, Mar 19, 1993	3.94	4.00	3.88	3.94
491	NYSE	ESE	Thu, Mar 18, 1993	3.88	3.94	3.88	3.94
490	NYSE	ESE	Wed, Mar 17, 1993	3.88	3.88	3.88	3.88
489	NYSE	ESE	Tue, Mar 16, 1993	3.88	3.94	3.88	3.88
488	NYSE	ESE	Mon, Mar 15, 1993	3.94	3.94	3.88	3.88
487	NYSE	ESE	Fri, Mar 12, 1993	3.88	3.94	3.81	3.88
486	NYSE	ESE	Thu, Mar 11, 1993	3.94	4.00	3.88	3.88
485	NYSE	ESE	Wed, Mar 10, 1993	3.94	4.00	3.94	4.00
484	NYSE	ESE	Tue, Mar 9, 1993	3.88	4.00	3.88	4.00
483	NYSE	ESE	Mon, Mar 8, 1993	3.94	4.00	3.94	3.94
482	NYSE	ESE	Fri, Mar 5, 1993	4.00	4.00	3.94	3.94
481	NYSE	ESE	Thu, Mar 4, 1993	3.94	3.94	3.94	3.94
480	NYSE	ESE	Wed, Mar 3, 1993	3.88	3.94	3.88	3.88
479	NYSE	ESE	Tue, Mar 2, 1993	3.75	3.94	3.75	3.88
478	NYSE	ESE	Mon, Mar 1, 1993	3.75	3.81	3.69	3.81
477	NYSE	ESE	Fri, Feb 26, 1993	3.69	3.75	3.69	3.75
476	NYSE	ESE	Thu, Feb 25, 1993	3.69	3.69	3.63	3.63
475	NYSE	ESE	Wed, Feb 24, 1993	3.56	3.63	3.56	3.56
474	NYSE	ESE	Tue, Feb 23, 1993	3.63	3.63	3.50	3.63
473	NYSE	ESE	Mon, Feb 22, 1993	3.69	3.69	3.56	3.63
472	NYSE	ESE	Fri, Feb 19, 1993	3.69	3.75	3.69	3.69
471	NYSE	ESE	Thu, Feb 18, 1993	3.69	3.69	3.63	3.63
470	NYSE	ESE	Wed, Feb 17, 1993	3.50	3.63	3.50	3.63
469	NYSE	ESE	Tue, Feb 16, 1993	3.63	3.63	3.50	3.56
468	NYSE	ESE	Fri, Feb 12, 1993	3.75	3.75	3.69	3.69
467	NYSE	ESE	Thu, Feb 11, 1993	3.75	3.75	3.69	3.69
466	NYSE	ESE	Wed, Feb 10, 1993	3.81	3.81	3.75	3.81
465	NYSE	ESE	Tue, Feb 9, 1993	3.75	3.81	3.75	3.75
464	NYSE	ESE	Mon, Feb 8, 1993	3.81	3.81	3.75	3.75
463	NYSE	ESE	Fri, Feb 5, 1993	3.88	3.88	3.81	3.81
462	NYSE	ESE	Thu, Feb 4, 1993	3.94	4.00	3.94	3.94
461	NYSE	ESE	Wed, Feb 3, 1993	3.94	4.00	3.94	3.94
460	NYSE	ESE	Tue, Feb 2, 1993	4.00	4.00	3.94	3.94
459	NYSE	ESE	Mon, Feb 1, 1993	4.00	4.00	3.94	3.94
458	NYSE	ESE	Fri, Jan 29, 1993	3.88	3.94	3.88	3.94
457	NYSE	ESE	Thu, Jan 28, 1993	3.94	3.94	3.88	3.94
456	NYSE	ESE	Wed, Jan 27, 1993	3.94	4.00	3.88	3.94
455	NYSE	ESE	Tue, Jan 26, 1993	4.00	4.00	3.88	3.88
454	NYSE	ESE	Mon, Jan 25, 1993	4.00	4.00	3.94	3.94
453	NYSE	ESE	Fri, Jan 22, 1993	3.94	4.00	3.94	4.00
452	NYSE	ESE	Thu, Jan 21, 1993	4.00	4.00	3.88	3.94
451	NYSE	ESE	Wed, Jan 20, 1993	4.00	4.06	3.94	4.00
450	NYSE	ESE	Tue, Jan 19, 1993	3.94	4.00	3.88	4.00
449	NYSE	ESE	Mon, Jan 18, 1993	3.81	3.94	3.81	3.94
448	NYSE	ESE	Fri, Jan 15, 1993	3.81	3.88	3.81	3.88
447	NYSE	ESE	Thu, Jan 14, 1993	3.88	3.88	3.81	3.88
446	NYSE	ESE	Wed, Jan 13, 1993	3.81	3.88	3.81	3.88
445	NYSE	ESE	Tue, Jan 12, 1993	3.81	3.88	3.81	3.81
444	NYSE	ESE	Mon, Jan 11, 1993	3.75	3.81	3.75	3.81
443	NYSE	ESE	Fri, Jan 8, 1993	3.81	3.81	3.75	3.81
442	NYSE	ESE	Thu, Jan 7, 1993	3.88	3.94	3.88	3.88
441	NYSE	ESE	Wed, Jan 6, 1993	3.88	3.94	3.88	3.88
440	NYSE	ESE	Tue, Jan 5, 1993	3.94	3.94	3.88	3.94
439	NYSE	ESE	Mon, Jan 4, 1993	4.06	4.06	3.88	3.88
438	NYSE	ESE	Thu, Dec 31, 1992	4.06	4.13	4.00	4.13
437	NYSE	ESE	Wed, Dec 30, 1992	4.06	4.06	4.00	4.00
436	NYSE	ESE	Tue, Dec 29, 1992	4.00	4.06	4.00	4.06
435	NYSE	ESE	Mon, Dec 28, 1992	4.13	4.13	4.00	4.00
434	NYSE	ESE	Thu, Dec 24, 1992	4.06	4.25	4.06	4.13
433	NYSE	ESE	Wed, Dec 23, 1992	4.06	4.13	3.88	4.13
432	NYSE	ESE	Tue, Dec 22, 1992	4.00	4.00	3.94	4.00
431	NYSE	ESE	Mon, Dec 21, 1992	3.88	4.00	3.88	3.94
430	NYSE	ESE	Fri, Dec 18, 1992	4.00	4.00	3.88	3.94
429	NYSE	ESE	Thu, Dec 17, 1992	3.88	4.00	3.88	3.94
428	NYSE	ESE	Wed, Dec 16, 1992	3.75	3.94	3.75	3.94
427	NYSE	ESE	Tue, Dec 15, 1992	3.75	3.88	3.75	3.81
426	NYSE	ESE	Mon, Dec 14, 1992	3.69	3.81	3.69	3.75
425	NYSE	ESE	Fri, Dec 11, 1992	3.56	3.75	3.56	3.69
424	NYSE	ESE	Thu, Dec 10, 1992	3.63	3.63	3.56	3.63
423	NYSE	ESE	Wed, Dec 9, 1992	3.56	3.63	3.56	3.63
422	NYSE	ESE	Tue, Dec 8, 1992	3.69	3.69	3.63	3.63
421	NYSE	ESE	Mon, Dec 7, 1992	3.69	3.75	3.63	3.69
420	NYSE	ESE	Fri, Dec 4, 1992	3.56	3.56	3.50	3.50
419	NYSE	ESE	Thu, Dec 3, 1992	3.31	3.56	3.31	3.56
418	NYSE	ESE	Wed, Dec 2, 1992	3.19	3.38	3.19	3.31
417	NYSE	ESE	Tue, Dec 1, 1992	3.31	3.31	3.19	3.19
416	NYSE	ESE	Mon, Nov 30, 1992	3.38	3.38	3.31	3.31
415	NYSE	ESE	Fri, Nov 27, 1992	3.31	3.38	3.31	3.38
414	NYSE	ESE	Wed, Nov 25, 1992	3.31	3.38	3.31	3.38
413	NYSE	ESE	Tue, Nov 24, 1992	3.31	3.38	3.31	3.38
412	NYSE	ESE	Mon, Nov 23, 1992	3.38	3.38	3.38	3.38
411	NYSE	ESE	Fri, Nov 20, 1992	3.38	3.44	3.38	3.38
410	NYSE	ESE	Thu, Nov 19, 1992	3.44	3.56	3.38	3.44
409	NYSE	ESE	Wed, Nov 18, 1992	3.50	3.50	3.44	3.44
408	NYSE	ESE	Tue, Nov 17, 1992	3.63	3.63	3.50	3.50
407	NYSE	ESE	Mon, Nov 16, 1992	3.63	3.75	3.63	3.69
406	NYSE	ESE	Fri, Nov 13, 1992	3.69	3.75	3.63	3.69
405	NYSE	ESE	Thu, Nov 12, 1992	3.88	3.88	3.69	3.69
404	NYSE	ESE	Wed, Nov 11, 1992	3.63	3.94	3.63	3.81
403	NYSE	ESE	Tue, Nov 10, 1992	3.63	3.69	3.56	3.63
402	NYSE	ESE	Mon, Nov 9, 1992	3.75	3.75	3.69	3.69
401	NYSE	ESE	Fri, Nov 6, 1992	3.63	3.81	3.63	3.81
400	NYSE	ESE	Thu, Nov 5, 1992	3.56	3.69	3.56	3.69
399	NYSE	ESE	Wed, Nov 4, 1992	3.56	3.63	3.56	3.63
398	NYSE	ESE	Tue, Nov 3, 1992	3.56	3.56	3.50	3.56
397	NYSE	ESE	Mon, Nov 2, 1992	3.56	3.63	3.56	3.56
396	NYSE	ESE	Fri, Oct 30, 1992	3.56	3.63	3.56	3.63
395	NYSE	ESE	Thu, Oct 29, 1992	3.63	3.63	3.56	3.56
394	NYSE	ESE	Wed, Oct 28, 1992	3.63	3.63	3.63	3.63
393	NYSE	ESE	Tue, Oct 27, 1992	3.63	3.69	3.63	3.63
392	NYSE	ESE	Mon, Oct 26, 1992	3.56	3.69	3.56	3.69
391	NYSE	ESE	Fri, Oct 23, 1992	3.69	3.69	3.56	3.56
390	NYSE	ESE	Thu, Oct 22, 1992	3.63	3.75	3.63	3.69
389	NYSE	ESE	Wed, Oct 21, 1992	3.63	3.75	3.63	3.69
388	NYSE	ESE	Tue, Oct 20, 1992	3.69	3.69	3.63	3.63
387	NYSE	ESE	Mon, Oct 19, 1992	3.75	3.75	3.69	3.69
386	NYSE	ESE	Fri, Oct 16, 1992	3.69	3.81	3.69	3.75
385	NYSE	ESE	Thu, Oct 15, 1992	3.63	3.75	3.63	3.63
384	NYSE	ESE	Wed, Oct 14, 1992	3.63	3.69	3.63	3.69
383	NYSE	ESE	Tue, Oct 13, 1992	3.63	3.69	3.63	3.63
382	NYSE	ESE	Mon, Oct 12, 1992	3.56	3.75	3.56	3.56
381	NYSE	ESE	Fri, Oct 9, 1992	3.69	3.69	3.44	3.50
380	NYSE	ESE	Thu, Oct 8, 1992	3.25	3.69	3.25	3.69
379	NYSE	ESE	Wed, Oct 7, 1992	3.25	3.31	3.25	3.25
378	NYSE	ESE	Tue, Oct 6, 1992	3.25	3.25	3.19	3.19
377	NYSE	ESE	Mon, Oct 5, 1992	3.25	3.25	3.13	3.19
376	NYSE	ESE	Fri, Oct 2, 1992	3.31	3.31	3.25	3.25
375	NYSE	ESE	Thu, Oct 1, 1992	3.31	3.38	3.19	3.38
374	NYSE	ESE	Wed, Sep 30, 1992	3.19	3.31	3.19	3.19
373	NYSE	ESE	Tue, Sep 29, 1992	3.38	3.38	3.06	3.25
372	NYSE	ESE	Mon, Sep 28, 1992	3.63	3.63	3.38	3.44
371	NYSE	ESE	Fri, Sep 25, 1992	3.75	3.75	3.63	3.63
370	NYSE	ESE	Thu, Sep 24, 1992	3.88	3.94	3.75	3.75
369	NYSE	ESE	Wed, Sep 23, 1992	3.88	3.94	3.88	3.88
368	NYSE	ESE	Tue, Sep 22, 1992	3.88	3.94	3.88	3.94
367	NYSE	ESE	Mon, Sep 21, 1992	3.81	3.88	3.81	3.81
366	NYSE	ESE	Fri, Sep 18, 1992	3.81	3.94	3.81	3.88
365	NYSE	ESE	Thu, Sep 17, 1992	3.75	3.81	3.75	3.75
364	NYSE	ESE	Wed, Sep 16, 1992	3.81	3.81	3.75	3.75
363	NYSE	ESE	Tue, Sep 15, 1992	3.88	3.94	3.88	3.88
362	NYSE	ESE	Mon, Sep 14, 1992	4.00	4.00	3.88	3.88
361	NYSE	ESE	Fri, Sep 11, 1992	3.88	3.94	3.88	3.94
360	NYSE	ESE	Thu, Sep 10, 1992	3.88	4.00	3.88	3.94
359	NYSE	ESE	Wed, Sep 9, 1992	3.81	3.94	3.81	3.94
358	NYSE	ESE	Tue, Sep 8, 1992	3.81	3.88	3.81	3.88
357	NYSE	ESE	Fri, Sep 4, 1992	3.88	3.88	3.81	3.88
356	NYSE	ESE	Thu, Sep 3, 1992	3.81	3.88	3.75	3.88
355	NYSE	ESE	Wed, Sep 2, 1992	3.69	3.81	3.69	3.75
354	NYSE	ESE	Tue, Sep 1, 1992	3.63	3.75	3.63	3.69
353	NYSE	ESE	Mon, Aug 31, 1992	3.69	3.69	3.63	3.63
352	NYSE	ESE	Fri, Aug 28, 1992	3.63	3.63	3.56	3.56
351	NYSE	ESE	Thu, Aug 27, 1992	3.56	3.56	3.56	3.56
350	NYSE	ESE	Wed, Aug 26, 1992	3.56	3.56	3.56	3.56
349	NYSE	ESE	Tue, Aug 25, 1992	3.63	3.63	3.50	3.56
348	NYSE	ESE	Mon, Aug 24, 1992	3.69	3.75	3.56	3.56
347	NYSE	ESE	Fri, Aug 21, 1992	3.75	3.75	3.63	3.69
346	NYSE	ESE	Thu, Aug 20, 1992	3.69	3.75	3.69	3.69
345	NYSE	ESE	Wed, Aug 19, 1992	3.63	3.75	3.63	3.75
344	NYSE	ESE	Tue, Aug 18, 1992	3.44	3.69	3.44	3.69
343	NYSE	ESE	Mon, Aug 17, 1992	3.44	3.56	3.44	3.50
342	NYSE	ESE	Fri, Aug 14, 1992	3.44	3.56	3.44	3.50
341	NYSE	ESE	Thu, Aug 13, 1992	3.44	3.50	3.44	3.44
340	NYSE	ESE	Wed, Aug 12, 1992	3.44	3.50	3.44	3.44
339	NYSE	ESE	Tue, Aug 11, 1992	3.44	3.44	3.44	3.44
338	NYSE	ESE	Mon, Aug 10, 1992	3.31	3.50	3.31	3.44
337	NYSE	ESE	Fri, Aug 7, 1992	3.38	3.44	3.31	3.38
336	NYSE	ESE	Thu, Aug 6, 1992	3.31	3.38	3.31	3.31
335	NYSE	ESE	Wed, Aug 5, 1992	3.31	3.38	3.25	3.31
334	NYSE	ESE	Tue, Aug 4, 1992	3.38	3.38	3.31	3.31
333	NYSE	ESE	Mon, Aug 3, 1992	3.31	3.44	3.19	3.44
332	NYSE	ESE	Fri, Jul 31, 1992	3.38	3.38	3.31	3.31
331	NYSE	ESE	Thu, Jul 30, 1992	3.31	3.38	3.25	3.31
330	NYSE	ESE	Wed, Jul 29, 1992	3.25	3.44	3.25	3.38
329	NYSE	ESE	Tue, Jul 28, 1992	3.31	3.31	3.25	3.31
328	NYSE	ESE	Mon, Jul 27, 1992	3.25	3.38	3.25	3.38
327	NYSE	ESE	Fri, Jul 24, 1992	3.25	3.38	3.25	3.25
326	NYSE	ESE	Thu, Jul 23, 1992	3.38	3.38	3.31	3.31
325	NYSE	ESE	Wed, Jul 22, 1992	3.31	3.38	3.31	3.38
324	NYSE	ESE	Tue, Jul 21, 1992	3.31	3.38	3.31	3.31
323	NYSE	ESE	Mon, Jul 20, 1992	3.25	3.38	3.25	3.31
322	NYSE	ESE	Fri, Jul 17, 1992	3.31	3.31	3.25	3.31
321	NYSE	ESE	Thu, Jul 16, 1992	3.38	3.38	3.31	3.31
320	NYSE	ESE	Wed, Jul 15, 1992	3.31	3.44	3.31	3.38
319	NYSE	ESE	Tue, Jul 14, 1992	3.38	3.44	3.38	3.38
318	NYSE	ESE	Mon, Jul 13, 1992	3.38	3.44	3.38	3.38
317	NYSE	ESE	Fri, Jul 10, 1992	3.31	3.44	3.31	3.31
316	NYSE	ESE	Thu, Jul 9, 1992	3.38	3.44	3.31	3.44
315	NYSE	ESE	Wed, Jul 8, 1992	3.31	3.38	3.25	3.25
314	NYSE	ESE	Tue, Jul 7, 1992	3.44	3.44	3.31	3.38
313	NYSE	ESE	Mon, Jul 6, 1992	3.50	3.56	3.44	3.44
312	NYSE	ESE	Thu, Jul 2, 1992	3.50	3.50	3.44	3.44
311	NYSE	ESE	Wed, Jul 1, 1992	3.44	3.56	3.44	3.56
310	NYSE	ESE	Tue, Jun 30, 1992	3.50	3.56	3.44	3.44
309	NYSE	ESE	Mon, Jun 29, 1992	3.50	3.50	3.44	3.50
308	NYSE	ESE	Fri, Jun 26, 1992	3.44	3.50	3.44	3.50
307	NYSE	ESE	Thu, Jun 25, 1992	3.56	3.56	3.44	3.50
306	NYSE	ESE	Wed, Jun 24, 1992	3.44	3.50	3.44	3.50
305	NYSE	ESE	Tue, Jun 23, 1992	3.44	3.50	3.44	3.44
304	NYSE	ESE	Mon, Jun 22, 1992	3.56	3.56	3.44	3.50
303	NYSE	ESE	Fri, Jun 19, 1992	3.38	3.56	3.38	3.56
302	NYSE	ESE	Thu, Jun 18, 1992	3.44	3.44	3.38	3.38
301	NYSE	ESE	Wed, Jun 17, 1992	3.44	3.50	3.44	3.50
300	NYSE	ESE	Tue, Jun 16, 1992	3.38	3.50	3.38	3.50
299	NYSE	ESE	Mon, Jun 15, 1992	3.38	3.44	3.31	3.44
298	NYSE	ESE	Fri, Jun 12, 1992	3.38	3.38	3.31	3.31
297	NYSE	ESE	Thu, Jun 11, 1992	3.38	3.38	3.31	3.31
296	NYSE	ESE	Wed, Jun 10, 1992	3.38	3.38	3.25	3.31
295	NYSE	ESE	Tue, Jun 9, 1992	3.44	3.50	3.38	3.38
294	NYSE	ESE	Mon, Jun 8, 1992	3.38	3.50	3.38	3.44
293	NYSE	ESE	Fri, Jun 5, 1992	3.44	3.44	3.38	3.44
292	NYSE	ESE	Thu, Jun 4, 1992	3.44	3.50	3.44	3.44
291	NYSE	ESE	Wed, Jun 3, 1992	3.44	3.56	3.44	3.44
290	NYSE	ESE	Tue, Jun 2, 1992	3.56	3.56	3.44	3.44
289	NYSE	ESE	Mon, Jun 1, 1992	3.31	3.50	3.25	3.50
288	NYSE	ESE	Fri, May 29, 1992	3.31	3.38	3.31	3.38
287	NYSE	ESE	Thu, May 28, 1992	3.31	3.38	3.31	3.38
286	NYSE	ESE	Wed, May 27, 1992	3.38	3.38	3.25	3.38
285	NYSE	ESE	Tue, May 26, 1992	3.44	3.44	3.31	3.31
284	NYSE	ESE	Fri, May 22, 1992	3.44	3.50	3.44	3.50
283	NYSE	ESE	Thu, May 21, 1992	3.44	3.50	3.44	3.50
282	NYSE	ESE	Wed, May 20, 1992	3.56	3.56	3.38	3.50
281	NYSE	ESE	Tue, May 19, 1992	3.50	3.56	3.44	3.50
280	NYSE	ESE	Mon, May 18, 1992	3.56	3.56	3.50	3.50
279	NYSE	ESE	Fri, May 15, 1992	3.56	3.63	3.50	3.63
278	NYSE	ESE	Thu, May 14, 1992	3.44	3.56	3.38	3.50
277	NYSE	ESE	Wed, May 13, 1992	3.38	3.44	3.38	3.38
276	NYSE	ESE	Tue, May 12, 1992	3.44	3.44	3.38	3.38
275	NYSE	ESE	Mon, May 11, 1992	3.44	3.50	3.38	3.38
274	NYSE	ESE	Fri, May 8, 1992	3.50	3.50	3.38	3.38
273	NYSE	ESE	Thu, May 7, 1992	3.56	3.56	3.50	3.56
272	NYSE	ESE	Wed, May 6, 1992	3.50	3.56	3.50	3.56
271	NYSE	ESE	Tue, May 5, 1992	3.50	3.56	3.44	3.50
270	NYSE	ESE	Mon, May 4, 1992	3.44	3.50	3.38	3.50
269	NYSE	ESE	Fri, May 1, 1992	3.38	3.44	3.38	3.44
268	NYSE	ESE	Thu, Apr 30, 1992	3.44	3.44	3.38	3.38
267	NYSE	ESE	Wed, Apr 29, 1992	3.44	3.44	3.38	3.38
266	NYSE	ESE	Tue, Apr 28, 1992	3.38	3.44	3.38	3.44
265	NYSE	ESE	Mon, Apr 27, 1992	3.50	3.50	3.38	3.38
264	NYSE	ESE	Fri, Apr 24, 1992	3.44	3.50	3.38	3.38
263	NYSE	ESE	Thu, Apr 23, 1992	3.38	3.50	3.31	3.50
262	NYSE	ESE	Wed, Apr 22, 1992	3.25	3.38	3.25	3.31
261	NYSE	ESE	Tue, Apr 21, 1992	3.19	3.31	3.19	3.25
260	NYSE	ESE	Mon, Apr 20, 1992	3.31	3.31	3.19	3.25
259	NYSE	ESE	Thu, Apr 16, 1992	3.50	3.50	3.31	3.31
258	NYSE	ESE	Wed, Apr 15, 1992	3.50	3.50	3.44	3.44
257	NYSE	ESE	Tue, Apr 14, 1992	3.44	3.69	3.44	3.50
256	NYSE	ESE	Mon, Apr 13, 1992	3.50	3.50	3.44	3.50
255	NYSE	ESE	Fri, Apr 10, 1992	3.44	3.50	3.44	3.44
254	NYSE	ESE	Thu, Apr 9, 1992	3.44	3.44	3.38	3.44
253	NYSE	ESE	Wed, Apr 8, 1992	3.50	3.50	3.38	3.44
252	NYSE	ESE	Tue, Apr 7, 1992	3.50	3.56	3.44	3.50
251	NYSE	ESE	Mon, Apr 6, 1992	3.25	3.44	3.25	3.44
250	NYSE	ESE	Fri, Apr 3, 1992	3.38	3.38	3.25	3.31
249	NYSE	ESE	Thu, Apr 2, 1992	3.31	3.44	3.31	3.38
248	NYSE	ESE	Wed, Apr 1, 1992	3.19	3.44	3.19	3.44
247	NYSE	ESE	Tue, Mar 31, 1992	3.25	3.25	3.13	3.13
246	NYSE	ESE	Mon, Mar 30, 1992	3.25	3.25	3.19	3.25
245	NYSE	ESE	Fri, Mar 27, 1992	3.38	3.38	3.25	3.25
244	NYSE	ESE	Thu, Mar 26, 1992	3.44	3.44	3.31	3.38
243	NYSE	ESE	Wed, Mar 25, 1992	3.44	3.44	3.38	3.44
242	NYSE	ESE	Tue, Mar 24, 1992	3.44	3.44	3.38	3.44
241	NYSE	ESE	Mon, Mar 23, 1992	3.44	3.50	3.44	3.50
240	NYSE	ESE	Fri, Mar 20, 1992	3.50	3.56	3.44	3.50
239	NYSE	ESE	Thu, Mar 19, 1992	3.50	3.56	3.50	3.50
238	NYSE	ESE	Wed, Mar 18, 1992	3.50	3.50	3.38	3.50
237	NYSE	ESE	Tue, Mar 17, 1992	3.44	3.50	3.38	3.44
236	NYSE	ESE	Mon, Mar 16, 1992	3.56	3.56	3.38	3.38
235	NYSE	ESE	Fri, Mar 13, 1992	3.63	3.63	3.56	3.63
234	NYSE	ESE	Thu, Mar 12, 1992	3.69	3.69	3.63	3.63
233	NYSE	ESE	Wed, Mar 11, 1992	3.69	3.69	3.63	3.63
232	NYSE	ESE	Tue, Mar 10, 1992	3.63	3.69	3.56	3.69
231	NYSE	ESE	Mon, Mar 9, 1992	3.56	3.69	3.56	3.63
230	NYSE	ESE	Fri, Mar 6, 1992	3.63	3.75	3.56	3.63
229	NYSE	ESE	Thu, Mar 5, 1992	3.63	3.69	3.63	3.63
228	NYSE	ESE	Wed, Mar 4, 1992	3.69	3.75	3.69	3.69
227	NYSE	ESE	Tue, Mar 3, 1992	3.56	3.75	3.56	3.75
226	NYSE	ESE	Mon, Mar 2, 1992	3.88	3.94	3.56	3.63
225	NYSE	ESE	Fri, Feb 28, 1992	3.94	3.94	3.88	3.88
224	NYSE	ESE	Thu, Feb 27, 1992	3.94	3.94	3.88	3.94
223	NYSE	ESE	Wed, Feb 26, 1992	3.94	3.94	3.88	3.94
222	NYSE	ESE	Tue, Feb 25, 1992	3.94	3.94	3.88	3.94
221	NYSE	ESE	Mon, Feb 24, 1992	4.06	4.06	3.88	3.88
220	NYSE	ESE	Fri, Feb 21, 1992	4.19	4.19	4.00	4.00
219	NYSE	ESE	Thu, Feb 20, 1992	4.13	4.25	4.06	4.19
218	NYSE	ESE	Wed, Feb 19, 1992	4.25	4.25	4.06	4.13
217	NYSE	ESE	Tue, Feb 18, 1992	4.13	4.25	4.13	4.19
216	NYSE	ESE	Fri, Feb 14, 1992	4.19	4.19	4.00	4.06
215	NYSE	ESE	Thu, Feb 13, 1992	4.31	4.38	4.13	4.19
214	NYSE	ESE	Wed, Feb 12, 1992	4.00	4.25	4.00	4.25
213	NYSE	ESE	Tue, Feb 11, 1992	3.81	3.94	3.81	3.88
212	NYSE	ESE	Mon, Feb 10, 1992	3.81	3.88	3.75	3.75
211	NYSE	ESE	Fri, Feb 7, 1992	3.75	3.88	3.69	3.81
210	NYSE	ESE	Thu, Feb 6, 1992	3.69	3.88	3.63	3.75
209	NYSE	ESE	Wed, Feb 5, 1992	3.94	3.94	3.75	3.75
208	NYSE	ESE	Tue, Feb 4, 1992	4.00	4.00	3.88	3.94
207	NYSE	ESE	Mon, Feb 3, 1992	3.75	4.00	3.75	3.94
206	NYSE	ESE	Fri, Jan 31, 1992	3.75	3.75	3.56	3.75
205	NYSE	ESE	Thu, Jan 30, 1992	3.75	3.81	3.75	3.75
204	NYSE	ESE	Wed, Jan 29, 1992	3.94	3.94	3.75	3.81
203	NYSE	ESE	Tue, Jan 28, 1992	4.06	4.06	3.94	4.00
202	NYSE	ESE	Mon, Jan 27, 1992	4.13	4.19	4.00	4.00
201	NYSE	ESE	Fri, Jan 24, 1992	4.00	4.19	4.00	4.19
200	NYSE	ESE	Thu, Jan 23, 1992	3.63	3.94	3.63	3.94
199	NYSE	ESE	Wed, Jan 22, 1992	3.69	3.69	3.63	3.69
198	NYSE	ESE	Tue, Jan 21, 1992	3.63	3.69	3.56	3.63
197	NYSE	ESE	Mon, Jan 20, 1992	3.69	3.69	3.63	3.69
196	NYSE	ESE	Fri, Jan 17, 1992	3.44	3.56	3.44	3.56
195	NYSE	ESE	Thu, Jan 16, 1992	3.44	3.50	3.38	3.44
194	NYSE	ESE	Wed, Jan 15, 1992	3.69	3.69	3.50	3.56
193	NYSE	ESE	Tue, Jan 14, 1992	3.56	3.63	3.56	3.63
192	NYSE	ESE	Mon, Jan 13, 1992	3.63	3.69	3.56	3.63
191	NYSE	ESE	Fri, Jan 10, 1992	3.63	3.69	3.56	3.69
190	NYSE	ESE	Thu, Jan 9, 1992	3.63	3.69	3.56	3.56
189	NYSE	ESE	Wed, Jan 8, 1992	3.50	3.69	3.50	3.63
188	NYSE	ESE	Tue, Jan 7, 1992	3.56	3.56	3.50	3.56
187	NYSE	ESE	Mon, Jan 6, 1992	3.63	3.63	3.50	3.50
186	NYSE	ESE	Fri, Jan 3, 1992	3.56	3.63	3.50	3.56
185	NYSE	ESE	Thu, Jan 2, 1992	3.69	3.69	3.50	3.56
184	NYSE	ESE	Tue, Dec 31, 1991	3.50	3.81	3.50	3.69
183	NYSE	ESE	Mon, Dec 30, 1991	3.44	3.56	3.44	3.56
182	NYSE	ESE	Fri, Dec 27, 1991	3.38	3.50	3.38	3.44
181	NYSE	ESE	Thu, Dec 26, 1991	3.25	3.44	3.19	3.44
180	NYSE	ESE	Tue, Dec 24, 1991	3.25	3.25	3.19	3.25
179	NYSE	ESE	Mon, Dec 23, 1991	3.19	3.25	3.13	3.19
178	NYSE	ESE	Fri, Dec 20, 1991	3.19	3.19	3.13	3.13
177	NYSE	ESE	Thu, Dec 19, 1991	3.19	3.19	3.13	3.19
176	NYSE	ESE	Wed, Dec 18, 1991	3.19	3.25	3.19	3.19
175	NYSE	ESE	Tue, Dec 17, 1991	3.25	3.25	3.19	3.25
174	NYSE	ESE	Mon, Dec 16, 1991	3.13	3.31	3.13	3.31
173	NYSE	ESE	Fri, Dec 13, 1991	3.19	3.25	3.19	3.19
172	NYSE	ESE	Thu, Dec 12, 1991	3.25	3.31	3.19	3.19
171	NYSE	ESE	Wed, Dec 11, 1991	3.19	3.25	3.19	3.25
170	NYSE	ESE	Tue, Dec 10, 1991	3.25	3.25	3.19	3.19
169	NYSE	ESE	Mon, Dec 9, 1991	3.31	3.38	3.25	3.31
168	NYSE	ESE	Fri, Dec 6, 1991	3.19	3.31	3.13	3.25
167	NYSE	ESE	Thu, Dec 5, 1991	3.31	3.31	3.19	3.19
166	NYSE	ESE	Wed, Dec 4, 1991	3.31	3.31	3.25	3.25
165	NYSE	ESE	Tue, Dec 3, 1991	3.25	3.31	3.25	3.25
164	NYSE	ESE	Mon, Dec 2, 1991	3.25	3.38	3.25	3.25
163	NYSE	ESE	Fri, Nov 29, 1991	3.38	3.38	3.31	3.31
162	NYSE	ESE	Wed, Nov 27, 1991	3.38	3.38	3.31	3.38
161	NYSE	ESE	Tue, Nov 26, 1991	3.38	3.44	3.31	3.44
160	NYSE	ESE	Mon, Nov 25, 1991	3.44	3.44	3.31	3.38
159	NYSE	ESE	Fri, Nov 22, 1991	3.25	3.38	3.25	3.38
158	NYSE	ESE	Thu, Nov 21, 1991	3.31	3.38	3.25	3.25
157	NYSE	ESE	Wed, Nov 20, 1991	3.31	3.38	3.19	3.31
156	NYSE	ESE	Tue, Nov 19, 1991	3.31	3.38	3.31	3.38
155	NYSE	ESE	Mon, Nov 18, 1991	3.31	3.38	3.31	3.38
154	NYSE	ESE	Fri, Nov 15, 1991	3.38	3.44	3.31	3.38
153	NYSE	ESE	Thu, Nov 14, 1991	3.44	3.50	3.44	3.44
152	NYSE	ESE	Wed, Nov 13, 1991	3.50	3.50	3.44	3.50
151	NYSE	ESE	Tue, Nov 12, 1991	3.50	3.56	3.44	3.50
150	NYSE	ESE	Mon, Nov 11, 1991	3.56	3.63	3.50	3.50
149	NYSE	ESE	Fri, Nov 8, 1991	3.63	3.63	3.50	3.50
148	NYSE	ESE	Thu, Nov 7, 1991	3.63	3.63	3.50	3.63
147	NYSE	ESE	Wed, Nov 6, 1991	3.69	3.69	3.56	3.63
146	NYSE	ESE	Tue, Nov 5, 1991	3.94	4.00	3.63	3.69
145	NYSE	ESE	Mon, Nov 4, 1991	3.94	3.94	3.69	3.81
144	NYSE	ESE	Fri, Nov 1, 1991	3.44	3.50	3.38	3.50
143	NYSE	ESE	Thu, Oct 31, 1991	3.50	3.50	3.44	3.50
142	NYSE	ESE	Wed, Oct 30, 1991	3.44	3.44	3.38	3.44
141	NYSE	ESE	Tue, Oct 29, 1991	3.44	3.50	3.38	3.44
140	NYSE	ESE	Mon, Oct 28, 1991	3.25	3.44	3.19	3.44
139	NYSE	ESE	Fri, Oct 25, 1991	3.38	3.38	3.31	3.31
138	NYSE	ESE	Thu, Oct 24, 1991	3.50	3.50	3.38	3.38
137	NYSE	ESE	Wed, Oct 23, 1991	3.56	3.56	3.38	3.50
136	NYSE	ESE	Tue, Oct 22, 1991	3.44	3.56	3.38	3.56
135	NYSE	ESE	Mon, Oct 21, 1991	3.25	3.44	3.19	3.44
134	NYSE	ESE	Fri, Oct 18, 1991	3.25	3.31	3.19	3.31
133	NYSE	ESE	Thu, Oct 17, 1991	3.00	3.38	3.00	3.31
132	NYSE	ESE	Wed, Oct 16, 1991	2.94	3.06	2.94	3.06
131	NYSE	ESE	Tue, Oct 15, 1991	2.94	3.00	2.88	3.00
130	NYSE	ESE	Mon, Oct 14, 1991	2.88	2.88	2.88	2.88
129	NYSE	ESE	Fri, Oct 11, 1991	2.75	2.94	2.75	2.94
128	NYSE	ESE	Thu, Oct 10, 1991	2.75	2.88	2.75	2.81
127	NYSE	ESE	Wed, Oct 9, 1991	2.69	2.94	2.69	2.81
126	NYSE	ESE	Tue, Oct 8, 1991	2.69	2.69	2.69	2.69
125	NYSE	ESE	Mon, Oct 7, 1991	2.88	2.88	2.63	2.69
124	NYSE	ESE	Fri, Oct 4, 1991	2.88	2.88	2.81	2.81
123	NYSE	ESE	Thu, Oct 3, 1991	3.06	3.06	2.94	2.94
122	NYSE	ESE	Wed, Oct 2, 1991	3.06	3.06	2.94	3.00
121	NYSE	ESE	Tue, Oct 1, 1991	3.06	3.06	3.00	3.06
120	NYSE	ESE	Mon, Sep 30, 1991	3.00	3.06	3.00	3.00
119	NYSE	ESE	Fri, Sep 27, 1991	3.06	3.13	3.00	3.13
118	NYSE	ESE	Thu, Sep 26, 1991	3.06	3.13	3.06	3.06
117	NYSE	ESE	Wed, Sep 25, 1991	3.06	3.13	3.00	3.06
116	NYSE	ESE	Tue, Sep 24, 1991	3.00	3.06	3.00	3.00
115	NYSE	ESE	Mon, Sep 23, 1991	3.00	3.00	3.00	3.00
114	NYSE	ESE	Fri, Sep 20, 1991	3.00	3.06	2.94	3.00
113	NYSE	ESE	Thu, Sep 19, 1991	2.94	3.00	2.94	2.94
112	NYSE	ESE	Wed, Sep 18, 1991	3.00	3.00	2.94	2.94
111	NYSE	ESE	Tue, Sep 17, 1991	3.00	3.06	2.94	3.06
110	NYSE	ESE	Mon, Sep 16, 1991	3.00	3.00	2.94	2.94
109	NYSE	ESE	Fri, Sep 13, 1991	3.00	3.00	2.94	3.00
108	NYSE	ESE	Thu, Sep 12, 1991	2.94	3.00	2.94	2.94
107	NYSE	ESE	Wed, Sep 11, 1991	2.88	3.00	2.88	2.94
106	NYSE	ESE	Tue, Sep 10, 1991	2.94	2.94	2.88	2.88
105	NYSE	ESE	Mon, Sep 9, 1991	2.88	2.94	2.88	2.94
104	NYSE	ESE	Fri, Sep 6, 1991	2.88	2.94	2.88	2.88
103	NYSE	ESE	Thu, Sep 5, 1991	2.88	2.94	2.88	2.88
102	NYSE	ESE	Wed, Sep 4, 1991	2.94	3.00	2.88	2.88
101	NYSE	ESE	Tue, Sep 3, 1991	2.94	2.94	2.88	2.88
100	NYSE	ESE	Fri, Aug 30, 1991	2.94	3.00	2.94	2.94
99	NYSE	ESE	Thu, Aug 29, 1991	2.88	2.94	2.88	2.94
98	NYSE	ESE	Wed, Aug 28, 1991	2.94	3.00	2.94	2.94
97	NYSE	ESE	Tue, Aug 27, 1991	3.00	3.06	2.94	2.94
96	NYSE	ESE	Mon, Aug 26, 1991	3.06	3.13	3.00	3.00
95	NYSE	ESE	Fri, Aug 23, 1991	3.13	3.13	3.00	3.06
94	NYSE	ESE	Thu, Aug 22, 1991	3.19	3.19	3.06	3.06
93	NYSE	ESE	Wed, Aug 21, 1991	3.25	3.25	3.06	3.19
92	NYSE	ESE	Tue, Aug 20, 1991	3.25	3.31	3.13	3.13
91	NYSE	ESE	Mon, Aug 19, 1991	3.13	3.25	3.06	3.25
90	NYSE	ESE	Fri, Aug 16, 1991	3.25	3.38	3.25	3.31
89	NYSE	ESE	Thu, Aug 15, 1991	3.31	3.31	3.25	3.25
88	NYSE	ESE	Wed, Aug 14, 1991	3.25	3.31	3.19	3.25
87	NYSE	ESE	Tue, Aug 13, 1991	3.25	3.25	3.25	3.25
86	NYSE	ESE	Mon, Aug 12, 1991	3.31	3.31	3.25	3.25
85	NYSE	ESE	Fri, Aug 9, 1991	3.31	3.31	3.25	3.25
84	NYSE	ESE	Thu, Aug 8, 1991	3.25	3.31	3.25	3.31
83	NYSE	ESE	Wed, Aug 7, 1991	3.13	3.31	3.13	3.25
82	NYSE	ESE	Tue, Aug 6, 1991	3.25	3.25	3.13	3.19
81	NYSE	ESE	Mon, Aug 5, 1991	3.25	3.31	3.19	3.25
80	NYSE	ESE	Fri, Aug 2, 1991	3.25	3.31	3.25	3.25
79	NYSE	ESE	Thu, Aug 1, 1991	3.25	3.31	3.25	3.31
78	NYSE	ESE	Wed, Jul 31, 1991	3.25	3.31	3.19	3.31
77	NYSE	ESE	Tue, Jul 30, 1991	3.31	3.38	3.31	3.31
76	NYSE	ESE	Mon, Jul 29, 1991	3.38	3.44	3.25	3.38
75	NYSE	ESE	Fri, Jul 26, 1991	3.38	3.38	3.38	3.38
74	NYSE	ESE	Thu, Jul 25, 1991	3.44	3.44	3.38	3.38
73	NYSE	ESE	Wed, Jul 24, 1991	3.19	3.44	3.19	3.44
72	NYSE	ESE	Tue, Jul 23, 1991	3.31	3.31	3.13	3.19
71	NYSE	ESE	Mon, Jul 22, 1991	3.50	3.50	3.31	3.38
70	NYSE	ESE	Fri, Jul 19, 1991	3.25	3.50	3.25	3.50
69	NYSE	ESE	Thu, Jul 18, 1991	3.25	3.31	3.25	3.25
68	NYSE	ESE	Wed, Jul 17, 1991	3.19	3.31	3.19	3.31
67	NYSE	ESE	Tue, Jul 16, 1991	3.25	3.25	3.13	3.25
66	NYSE	ESE	Mon, Jul 15, 1991	3.31	3.31	3.19	3.19
65	NYSE	ESE	Fri, Jul 12, 1991	3.06	3.25	3.06	3.25
64	NYSE	ESE	Thu, Jul 11, 1991	3.06	3.19	3.00	3.13
63	NYSE	ESE	Wed, Jul 10, 1991	3.06	3.13	3.00	3.00
62	NYSE	ESE	Tue, Jul 9, 1991	3.06	3.13	3.06	3.06
61	NYSE	ESE	Mon, Jul 8, 1991	3.06	3.06	3.00	3.06
60	NYSE	ESE	Fri, Jul 5, 1991	3.06	3.13	3.00	3.06
59	NYSE	ESE	Wed, Jul 3, 1991	3.13	3.19	3.06	3.13
58	NYSE	ESE	Tue, Jul 2, 1991	3.31	3.69	3.13	3.19
57	NYSE	ESE	Mon, Jul 1, 1991	3.38	3.38	3.25	3.25
56	NYSE	ESE	Fri, Jun 28, 1991	3.06	3.25	3.00	3.25
55	NYSE	ESE	Thu, Jun 27, 1991	3.06	3.13	3.00	3.06
54	NYSE	ESE	Wed, Jun 26, 1991	3.06	3.06	3.00	3.06
53	NYSE	ESE	Tue, Jun 25, 1991	3.06	3.06	3.00	3.00
52	NYSE	ESE	Mon, Jun 24, 1991	2.94	3.06	2.94	3.00
51	NYSE	ESE	Fri, Jun 21, 1991	3.06	3.13	3.00	3.00
50	NYSE	ESE	Thu, Jun 20, 1991	3.06	3.13	3.00	3.06
49	NYSE	ESE	Wed, Jun 19, 1991	3.13	3.13	3.00	3.06
48	NYSE	ESE	Tue, Jun 18, 1991	3.13	3.19	3.00	3.19
47	NYSE	ESE	Mon, Jun 17, 1991	3.31	3.31	3.06	3.06
46	NYSE	ESE	Fri, Jun 14, 1991	3.31	3.31	3.25	3.31
45	NYSE	ESE	Thu, Jun 13, 1991	3.38	3.38	3.31	3.31
44	NYSE	ESE	Wed, Jun 12, 1991	3.38	3.50	3.38	3.38
43	NYSE	ESE	Tue, Jun 11, 1991	3.38	3.38	3.31	3.31
42	NYSE	ESE	Mon, Jun 10, 1991	3.38	3.44	3.31	3.38
41	NYSE	ESE	Fri, Jun 7, 1991	3.50	3.50	3.38	3.38
40	NYSE	ESE	Thu, Jun 6, 1991	3.44	3.50	3.38	3.44
39	NYSE	ESE	Wed, Jun 5, 1991	3.50	3.50	3.38	3.38
38	NYSE	ESE	Tue, Jun 4, 1991	3.50	3.50	3.44	3.50
37	NYSE	ESE	Mon, Jun 3, 1991	3.31	3.56	3.31	3.56
36	NYSE	ESE	Fri, May 31, 1991	3.31	3.38	3.25	3.38
35	NYSE	ESE	Thu, May 30, 1991	3.31	3.38	3.25	3.38
34	NYSE	ESE	Wed, May 29, 1991	3.25	3.31	3.19	3.31
33	NYSE	ESE	Tue, May 28, 1991	3.19	3.25	3.19	3.19
32	NYSE	ESE	Fri, May 24, 1991	3.38	3.38	3.25	3.25
31	NYSE	ESE	Thu, May 23, 1991	3.19	3.38	3.19	3.38
30	NYSE	ESE	Wed, May 22, 1991	3.19	3.31	3.19	3.25
29	NYSE	ESE	Tue, May 21, 1991	3.25	3.25	3.06	3.19
28	NYSE	ESE	Mon, May 20, 1991	3.38	3.50	3.25	3.25
27	NYSE	ESE	Fri, May 17, 1991	3.44	3.44	3.31	3.44
26	NYSE	ESE	Thu, May 16, 1991	3.38	3.38	3.31	3.38
25	NYSE	ESE	Wed, May 15, 1991	3.44	3.50	3.38	3.38
24	NYSE	ESE	Tue, May 14, 1991	3.56	3.63	3.50	3.50
23	NYSE	ESE	Mon, May 13, 1991	3.50	3.69	3.44	3.56
22	NYSE	ESE	Fri, May 10, 1991	3.44	3.50	3.44	3.44
21	NYSE	ESE	Thu, May 9, 1991	3.50	3.69	3.44	3.44
20	NYSE	ESE	Wed, May 8, 1991	3.56	3.56	3.50	3.56
19	NYSE	ESE	Tue, May 7, 1991	3.56	3.63	3.50	3.56
18	NYSE	ESE	Mon, May 6, 1991	3.56	3.63	3.50	3.56
17	NYSE	ESE	Fri, May 3, 1991	3.50	3.75	3.50	3.56
16	NYSE	ESE	Thu, May 2, 1991	3.44	3.63	3.38	3.56
15	NYSE	ESE	Wed, May 1, 1991	3.38	3.50	3.38	3.44
14	NYSE	ESE	Tue, Apr 30, 1991	3.63	3.63	3.31	3.38
13	NYSE	ESE	Mon, Apr 29, 1991	3.69	3.69	3.63	3.63
12	NYSE	ESE	Fri, Apr 26, 1991	3.75	3.81	3.69	3.69
11	NYSE	ESE	Thu, Apr 25, 1991	3.81	3.88	3.69	3.69
10	NYSE	ESE	Wed, Apr 24, 1991	3.88	3.94	3.81	3.81
9	NYSE	ESE	Tue, Apr 23, 1991	3.75	3.88	3.75	3.88
8	NYSE	ESE	Mon, Apr 22, 1991	3.81	3.88	3.63	3.75
7	NYSE	ESE	Fri, Apr 19, 1991	4.13	4.13	3.94	4.00
6	NYSE	ESE	Thu, Apr 18, 1991	4.25	4.31	4.13	4.19
5	NYSE	ESE	Wed, Apr 17, 1991	4.13	4.25	4.00	4.19
4	NYSE	ESE	Tue, Apr 16, 1991	4.31	4.31	4.06	4.06
3	NYSE	ESE	Mon, Apr 15, 1991	4.25	4.31	4.25	4.25
2	NYSE	ESE	Fri, Apr 12, 1991	4.31	4.38	4.25	4.31
1	NYSE	ESE	Thu, Apr 11, 1991	4.25	4.31	4.19	4.25
#	Exchange	Symbol	Date	Open	High	Low	Close

ESCO Technologies Inc NYSE:ESE 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