Aberdeen Asia-pacific Income Fund Inc NYSE:FAX Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	FAX	Fri, Apr 19, 2024	2.60	2.60	2.55	2.57
7999	NYSE	FAX	Thu, Apr 18, 2024	2.61	2.62	2.59	2.60
7998	NYSE	FAX	Wed, Apr 17, 2024	2.58	2.60	2.57	2.59
7997	NYSE	FAX	Tue, Apr 16, 2024	2.58	2.60	2.53	2.58
7996	NYSE	FAX	Mon, Apr 15, 2024	2.62	2.63	2.56	2.59
7995	NYSE	FAX	Fri, Apr 12, 2024	2.64	2.65	2.62	2.63
7994	NYSE	FAX	Thu, Apr 11, 2024	2.69	2.70	2.63	2.66
7993	NYSE	FAX	Wed, Apr 10, 2024	2.69	2.71	2.67	2.68
7992	NYSE	FAX	Tue, Apr 9, 2024	2.71	2.73	2.69	2.70
7991	NYSE	FAX	Mon, Apr 8, 2024	2.69	2.71	2.67	2.71
7990	NYSE	FAX	Fri, Apr 5, 2024	2.68	2.70	2.67	2.68
7989	NYSE	FAX	Thu, Apr 4, 2024	2.68	2.71	2.67	2.69
7988	NYSE	FAX	Wed, Apr 3, 2024	2.71	2.74	2.67	2.69
7987	NYSE	FAX	Tue, Apr 2, 2024	2.78	2.79	2.70	2.72
7986	NYSE	FAX	Mon, Apr 1, 2024	2.79	2.80	2.77	2.78
7985	NYSE	FAX	Thu, Mar 28, 2024	2.79	2.80	2.76	2.80
7984	NYSE	FAX	Wed, Mar 27, 2024	2.75	2.77	2.74	2.77
7983	NYSE	FAX	Tue, Mar 26, 2024	2.75	2.76	2.74	2.75
7982	NYSE	FAX	Mon, Mar 25, 2024	2.74	2.74	2.72	2.73
7981	NYSE	FAX	Fri, Mar 22, 2024	2.74	2.75	2.72	2.73
7980	NYSE	FAX	Thu, Mar 21, 2024	2.75	2.76	2.71	2.73
7979	NYSE	FAX	Wed, Mar 20, 2024	2.73	2.75	2.72	2.75
7978	NYSE	FAX	Tue, Mar 19, 2024	2.76	2.76	2.73	2.72
7977	NYSE	FAX	Mon, Mar 18, 2024	2.74	2.76	2.74	2.75
7976	NYSE	FAX	Fri, Mar 15, 2024	2.72	2.74	2.70	2.74
7975	NYSE	FAX	Thu, Mar 14, 2024	2.74	2.75	2.70	2.72
7974	NYSE	FAX	Wed, Mar 13, 2024	2.73	2.75	2.71	2.73
7973	NYSE	FAX	Tue, Mar 12, 2024	2.70	2.74	2.69	2.74
7972	NYSE	FAX	Mon, Mar 11, 2024	2.68	2.70	2.68	2.70
7971	NYSE	FAX	Fri, Mar 8, 2024	2.70	2.71	2.68	2.69
7970	NYSE	FAX	Thu, Mar 7, 2024	2.70	2.71	2.68	2.69
7969	NYSE	FAX	Wed, Mar 6, 2024	2.68	2.70	2.67	2.68
7968	NYSE	FAX	Tue, Mar 5, 2024	2.71	2.73	2.67	2.69
7967	NYSE	FAX	Mon, Mar 4, 2024	2.72	2.74	2.71	2.73
7966	NYSE	FAX	Fri, Mar 1, 2024	2.69	2.74	2.69	2.72
7965	NYSE	FAX	Thu, Feb 29, 2024	2.71	2.71	2.68	2.69
7964	NYSE	FAX	Wed, Feb 28, 2024	2.68	2.70	2.67	2.68
7963	NYSE	FAX	Tue, Feb 27, 2024	2.67	2.68	2.65	2.68
7962	NYSE	FAX	Mon, Feb 26, 2024	2.67	2.68	2.64	2.65
7961	NYSE	FAX	Fri, Feb 23, 2024	2.66	2.69	2.65	2.67
7960	NYSE	FAX	Thu, Feb 22, 2024	2.67	2.68	2.63	2.66
7959	NYSE	FAX	Wed, Feb 21, 2024	2.64	2.69	2.63	2.66
7958	NYSE	FAX	Tue, Feb 20, 2024	2.69	2.69	2.66	2.64
7957	NYSE	FAX	Fri, Feb 16, 2024	2.69	2.70	2.67	2.67
7956	NYSE	FAX	Thu, Feb 15, 2024	2.68	2.71	2.68	2.70
7955	NYSE	FAX	Wed, Feb 14, 2024	2.68	2.70	2.67	2.68
7954	NYSE	FAX	Tue, Feb 13, 2024	2.67	2.69	2.67	2.68
7953	NYSE	FAX	Mon, Feb 12, 2024	2.67	2.69	2.67	2.68
7952	NYSE	FAX	Fri, Feb 9, 2024	2.69	2.69	2.66	2.67
7951	NYSE	FAX	Thu, Feb 8, 2024	2.67	2.70	2.65	2.68
7950	NYSE	FAX	Wed, Feb 7, 2024	2.68	2.68	2.65	2.66
7949	NYSE	FAX	Tue, Feb 6, 2024	2.64	2.68	2.63	2.67
7948	NYSE	FAX	Mon, Feb 5, 2024	2.63	2.64	2.62	2.64
7947	NYSE	FAX	Fri, Feb 2, 2024	2.67	2.68	2.63	2.64
7946	NYSE	FAX	Thu, Feb 1, 2024	2.67	2.69	2.65	2.67
7945	NYSE	FAX	Wed, Jan 31, 2024	2.68	2.69	2.65	2.65
7944	NYSE	FAX	Tue, Jan 30, 2024	2.67	2.68	2.64	2.67
7943	NYSE	FAX	Mon, Jan 29, 2024	2.63	2.68	2.63	2.67
7942	NYSE	FAX	Fri, Jan 26, 2024	2.65	2.65	2.60	2.63
7941	NYSE	FAX	Thu, Jan 25, 2024	2.65	2.66	2.62	2.65
7940	NYSE	FAX	Wed, Jan 24, 2024	2.63	2.66	2.63	2.65
7939	NYSE	FAX	Tue, Jan 23, 2024	2.66	2.68	2.59	2.62
7938	NYSE	FAX	Mon, Jan 22, 2024	2.67	2.68	2.65	2.64
7937	NYSE	FAX	Fri, Jan 19, 2024	2.69	2.69	2.60	2.65
7936	NYSE	FAX	Thu, Jan 18, 2024	2.68	2.68	2.66	2.68
7935	NYSE	FAX	Wed, Jan 17, 2024	2.70	2.71	2.64	2.66
7934	NYSE	FAX	Tue, Jan 16, 2024	2.77	2.78	2.70	2.70
7933	NYSE	FAX	Fri, Jan 12, 2024	2.77	2.78	2.76	2.76
7932	NYSE	FAX	Thu, Jan 11, 2024	2.76	2.79	2.75	2.77
7931	NYSE	FAX	Wed, Jan 10, 2024	2.78	2.79	2.76	2.76
7930	NYSE	FAX	Tue, Jan 9, 2024	2.78	2.78	2.75	2.77
7929	NYSE	FAX	Mon, Jan 8, 2024	2.79	2.81	2.76	2.76
7928	NYSE	FAX	Fri, Jan 5, 2024	2.81	2.81	2.78	2.78
7927	NYSE	FAX	Thu, Jan 4, 2024	2.73	2.84	2.73	2.80
7926	NYSE	FAX	Wed, Jan 3, 2024	2.72	2.75	2.71	2.72
7925	NYSE	FAX	Tue, Jan 2, 2024	2.71	2.73	2.70	2.72
7924	NYSE	FAX	Fri, Dec 29, 2023	2.74	2.75	2.69	2.71
7923	NYSE	FAX	Thu, Dec 28, 2023	2.79	2.80	2.74	2.75
7922	NYSE	FAX	Wed, Dec 27, 2023	2.81	2.83	2.80	2.77
7921	NYSE	FAX	Tue, Dec 26, 2023	2.80	2.82	2.79	2.82
7920	NYSE	FAX	Fri, Dec 22, 2023	2.80	2.80	2.77	2.79
7919	NYSE	FAX	Thu, Dec 21, 2023	2.78	2.80	2.76	2.78
7918	NYSE	FAX	Wed, Dec 20, 2023	2.79	2.81	2.75	2.77
7917	NYSE	FAX	Tue, Dec 19, 2023	2.78	2.79	2.76	2.78
7916	NYSE	FAX	Mon, Dec 18, 2023	2.76	2.77	2.75	2.77
7915	NYSE	FAX	Fri, Dec 15, 2023	2.77	2.78	2.76	2.76
7914	NYSE	FAX	Thu, Dec 14, 2023	2.80	2.82	2.76	2.77
7913	NYSE	FAX	Wed, Dec 13, 2023	2.75	2.80	2.72	2.79
7912	NYSE	FAX	Tue, Dec 12, 2023	2.74	2.77	2.73	2.75
7911	NYSE	FAX	Mon, Dec 11, 2023	2.75	2.76	2.71	2.73
7910	NYSE	FAX	Fri, Dec 8, 2023	2.74	2.76	2.73	2.73
7909	NYSE	FAX	Thu, Dec 7, 2023	2.74	2.76	2.73	2.74
7908	NYSE	FAX	Wed, Dec 6, 2023	2.80	2.80	2.73	2.73
7907	NYSE	FAX	Tue, Dec 5, 2023	2.74	2.81	2.74	2.78
7906	NYSE	FAX	Mon, Dec 4, 2023	2.76	2.76	2.71	2.74
7905	NYSE	FAX	Fri, Dec 1, 2023	2.66	2.77	2.66	2.76
7904	NYSE	FAX	Thu, Nov 30, 2023	2.67	2.68	2.65	2.67
7903	NYSE	FAX	Wed, Nov 29, 2023	2.62	2.69	2.62	2.63
7902	NYSE	FAX	Tue, Nov 28, 2023	2.62	2.64	2.61	2.62
7901	NYSE	FAX	Mon, Nov 27, 2023	2.67	2.67	2.61	2.61
7900	NYSE	FAX	Fri, Nov 24, 2023	2.64	2.68	2.64	2.68
7899	NYSE	FAX	Wed, Nov 22, 2023	2.63	2.65	2.62	2.64
7898	NYSE	FAX	Tue, Nov 21, 2023	2.64	2.65	2.63	2.64
7897	NYSE	FAX	Mon, Nov 20, 2023	2.68	2.69	2.67	2.64
7896	NYSE	FAX	Fri, Nov 17, 2023	2.66	2.69	2.65	2.68
7895	NYSE	FAX	Thu, Nov 16, 2023	2.56	2.68	2.56	2.65
7894	NYSE	FAX	Wed, Nov 15, 2023	2.59	2.59	2.56	2.56
7893	NYSE	FAX	Tue, Nov 14, 2023	2.56	2.59	2.56	2.58
7892	NYSE	FAX	Mon, Nov 13, 2023	2.53	2.54	2.52	2.53
7891	NYSE	FAX	Fri, Nov 10, 2023	2.52	2.56	2.52	2.54
7890	NYSE	FAX	Thu, Nov 9, 2023	2.51	2.56	2.50	2.52
7889	NYSE	FAX	Wed, Nov 8, 2023	2.54	2.55	2.53	2.54
7888	NYSE	FAX	Tue, Nov 7, 2023	2.50	2.57	2.50	2.53
7887	NYSE	FAX	Mon, Nov 6, 2023	2.51	2.52	2.48	2.50
7886	NYSE	FAX	Fri, Nov 3, 2023	2.50	2.52	2.48	2.51
7885	NYSE	FAX	Thu, Nov 2, 2023	2.43	2.50	2.43	2.50
7884	NYSE	FAX	Wed, Nov 1, 2023	2.38	2.45	2.38	2.40
7883	NYSE	FAX	Tue, Oct 31, 2023	2.41	2.44	2.37	2.39
7882	NYSE	FAX	Mon, Oct 30, 2023	2.38	2.40	2.35	2.39
7881	NYSE	FAX	Fri, Oct 27, 2023	2.37	2.40	2.33	2.39
7880	NYSE	FAX	Thu, Oct 26, 2023	2.38	2.40	2.36	2.37
7879	NYSE	FAX	Wed, Oct 25, 2023	2.38	2.41	2.38	2.39
7878	NYSE	FAX	Tue, Oct 24, 2023	2.39	2.40	2.37	2.39
7877	NYSE	FAX	Mon, Oct 23, 2023	2.39	2.40	2.33	2.39
7876	NYSE	FAX	Fri, Oct 20, 2023	2.47	2.48	2.42	2.39
7875	NYSE	FAX	Thu, Oct 19, 2023	2.48	2.50	2.46	2.47
7874	NYSE	FAX	Wed, Oct 18, 2023	2.50	2.51	2.42	2.50
7873	NYSE	FAX	Tue, Oct 17, 2023	2.50	2.50	2.48	2.50
7872	NYSE	FAX	Mon, Oct 16, 2023	2.52	2.52	2.49	2.50
7871	NYSE	FAX	Fri, Oct 13, 2023	2.49	2.52	2.49	2.52
7870	NYSE	FAX	Thu, Oct 12, 2023	2.51	2.52	2.49	2.50
7869	NYSE	FAX	Wed, Oct 11, 2023	2.51	2.55	2.50	2.55
7868	NYSE	FAX	Tue, Oct 10, 2023	2.50	2.51	2.49	2.49
7867	NYSE	FAX	Mon, Oct 9, 2023	2.47	2.50	2.46	2.50
7866	NYSE	FAX	Fri, Oct 6, 2023	2.45	2.49	2.43	2.47
7865	NYSE	FAX	Thu, Oct 5, 2023	2.45	2.47	2.42	2.47
7864	NYSE	FAX	Wed, Oct 4, 2023	2.44	2.47	2.43	2.44
7863	NYSE	FAX	Tue, Oct 3, 2023	2.46	2.48	2.43	2.44
7862	NYSE	FAX	Mon, Oct 2, 2023	2.46	2.49	2.45	2.48
7861	NYSE	FAX	Fri, Sep 29, 2023	2.48	2.50	2.45	2.45
7860	NYSE	FAX	Thu, Sep 28, 2023	2.47	2.49	2.46	2.46
7859	NYSE	FAX	Wed, Sep 27, 2023	2.48	2.50	2.46	2.47
7858	NYSE	FAX	Tue, Sep 26, 2023	2.52	2.54	2.48	2.48
7857	NYSE	FAX	Mon, Sep 25, 2023	2.57	2.58	2.52	2.53
7856	NYSE	FAX	Fri, Sep 22, 2023	2.59	2.59	2.57	2.57
7855	NYSE	FAX	Thu, Sep 21, 2023	2.59	2.61	2.57	2.58
7854	NYSE	FAX	Wed, Sep 20, 2023	2.63	2.65	2.63	2.60
7853	NYSE	FAX	Tue, Sep 19, 2023	2.63	2.64	2.62	2.62
7852	NYSE	FAX	Mon, Sep 18, 2023	2.62	2.65	2.62	2.64
7851	NYSE	FAX	Fri, Sep 15, 2023	2.63	2.64	2.61	2.62
7850	NYSE	FAX	Thu, Sep 14, 2023	2.62	2.64	2.59	2.63
7849	NYSE	FAX	Wed, Sep 13, 2023	2.62	2.63	2.60	2.60
7848	NYSE	FAX	Tue, Sep 12, 2023	2.62	2.64	2.59	2.62
7847	NYSE	FAX	Mon, Sep 11, 2023	2.60	2.61	2.58	2.61
7846	NYSE	FAX	Fri, Sep 8, 2023	2.64	2.65	2.60	2.60
7845	NYSE	FAX	Thu, Sep 7, 2023	2.62	2.65	2.61	2.64
7844	NYSE	FAX	Wed, Sep 6, 2023	2.62	2.64	2.62	2.62
7843	NYSE	FAX	Tue, Sep 5, 2023	2.63	2.66	2.61	2.62
7842	NYSE	FAX	Fri, Sep 1, 2023	2.62	2.65	2.62	2.63
7841	NYSE	FAX	Thu, Aug 31, 2023	2.67	2.67	2.62	2.62
7840	NYSE	FAX	Wed, Aug 30, 2023	2.63	2.66	2.62	2.65
7839	NYSE	FAX	Tue, Aug 29, 2023	2.65	2.66	2.63	2.63
7838	NYSE	FAX	Mon, Aug 28, 2023	2.64	2.72	2.62	2.64
7837	NYSE	FAX	Fri, Aug 25, 2023	2.61	2.65	2.61	2.65
7836	NYSE	FAX	Thu, Aug 24, 2023	2.60	2.62	2.58	2.61
7835	NYSE	FAX	Wed, Aug 23, 2023	2.56	2.65	2.56	2.61
7834	NYSE	FAX	Tue, Aug 22, 2023	2.61	2.62	2.59	2.56
7833	NYSE	FAX	Mon, Aug 21, 2023	2.60	2.62	2.58	2.61
7832	NYSE	FAX	Fri, Aug 18, 2023	2.60	2.62	2.60	2.60
7831	NYSE	FAX	Thu, Aug 17, 2023	2.62	2.63	2.56	2.60
7830	NYSE	FAX	Wed, Aug 16, 2023	2.66	2.67	2.56	2.60
7829	NYSE	FAX	Tue, Aug 15, 2023	2.68	2.69	2.65	2.65
7828	NYSE	FAX	Mon, Aug 14, 2023	2.73	2.73	2.68	2.68
7827	NYSE	FAX	Fri, Aug 11, 2023	2.71	2.73	2.71	2.73
7826	NYSE	FAX	Thu, Aug 10, 2023	2.73	2.74	2.70	2.71
7825	NYSE	FAX	Wed, Aug 9, 2023	2.69	2.72	2.69	2.71
7824	NYSE	FAX	Tue, Aug 8, 2023	2.69	2.71	2.68	2.68
7823	NYSE	FAX	Mon, Aug 7, 2023	2.69	2.71	2.66	2.68
7822	NYSE	FAX	Fri, Aug 4, 2023	2.68	2.75	2.68	2.70
7821	NYSE	FAX	Thu, Aug 3, 2023	2.70	2.72	2.67	2.68
7820	NYSE	FAX	Wed, Aug 2, 2023	2.70	2.72	2.70	2.71
7819	NYSE	FAX	Tue, Aug 1, 2023	2.75	2.78	2.71	2.71
7818	NYSE	FAX	Mon, Jul 31, 2023	2.74	2.76	2.73	2.75
7817	NYSE	FAX	Fri, Jul 28, 2023	2.71	2.72	2.69	2.71
7816	NYSE	FAX	Thu, Jul 27, 2023	2.73	2.74	2.69	2.69
7815	NYSE	FAX	Wed, Jul 26, 2023	2.71	2.72	2.69	2.70
7814	NYSE	FAX	Tue, Jul 25, 2023	2.73	2.75	2.69	2.70
7813	NYSE	FAX	Mon, Jul 24, 2023	2.69	2.75	2.69	2.73
7812	NYSE	FAX	Fri, Jul 21, 2023	2.70	2.71	2.67	2.67
7811	NYSE	FAX	Thu, Jul 20, 2023	2.73	2.74	2.71	2.68
7810	NYSE	FAX	Wed, Jul 19, 2023	2.74	2.75	2.72	2.73
7809	NYSE	FAX	Tue, Jul 18, 2023	2.73	2.75	2.68	2.73
7808	NYSE	FAX	Mon, Jul 17, 2023	2.72	2.73	2.70	2.73
7807	NYSE	FAX	Fri, Jul 14, 2023	2.75	2.76	2.71	2.71
7806	NYSE	FAX	Thu, Jul 13, 2023	2.76	2.76	2.75	2.75
7805	NYSE	FAX	Wed, Jul 12, 2023	2.75	2.78	2.74	2.75
7804	NYSE	FAX	Tue, Jul 11, 2023	2.72	2.75	2.72	2.75
7803	NYSE	FAX	Mon, Jul 10, 2023	2.74	2.75	2.72	2.72
7802	NYSE	FAX	Fri, Jul 7, 2023	2.73	2.74	2.73	2.74
7801	NYSE	FAX	Thu, Jul 6, 2023	2.74	2.76	2.70	2.73
7800	NYSE	FAX	Wed, Jul 5, 2023	2.74	2.75	2.73	2.75
7799	NYSE	FAX	Mon, Jul 3, 2023	2.71	2.74	2.71	2.74
7798	NYSE	FAX	Fri, Jun 30, 2023	2.75	2.75	2.69	2.70
7797	NYSE	FAX	Thu, Jun 29, 2023	2.71	2.73	2.70	2.71
7796	NYSE	FAX	Wed, Jun 28, 2023	2.71	2.74	2.69	2.73
7795	NYSE	FAX	Tue, Jun 27, 2023	2.70	2.73	2.68	2.71
7794	NYSE	FAX	Mon, Jun 26, 2023	2.69	2.70	2.68	2.69
7793	NYSE	FAX	Fri, Jun 23, 2023	2.69	2.76	2.68	2.68
7792	NYSE	FAX	Thu, Jun 22, 2023	2.70	2.73	2.67	2.69
7791	NYSE	FAX	Wed, Jun 21, 2023	2.73	2.74	2.72	2.70
7790	NYSE	FAX	Tue, Jun 20, 2023	2.73	2.75	2.72	2.73
7789	NYSE	FAX	Fri, Jun 16, 2023	2.71	2.74	2.71	2.73
7788	NYSE	FAX	Thu, Jun 15, 2023	2.70	2.73	2.70	2.70
7787	NYSE	FAX	Wed, Jun 14, 2023	2.71	2.74	2.68	2.71
7786	NYSE	FAX	Tue, Jun 13, 2023	2.71	2.74	2.67	2.67
7785	NYSE	FAX	Mon, Jun 12, 2023	2.72	2.73	2.69	2.71
7784	NYSE	FAX	Fri, Jun 9, 2023	2.71	2.80	2.70	2.72
7783	NYSE	FAX	Thu, Jun 8, 2023	2.71	2.73	2.69	2.71
7782	NYSE	FAX	Wed, Jun 7, 2023	2.70	2.72	2.69	2.71
7781	NYSE	FAX	Tue, Jun 6, 2023	2.67	2.71	2.67	2.71
7780	NYSE	FAX	Mon, Jun 5, 2023	2.66	2.76	2.65	2.67
7779	NYSE	FAX	Fri, Jun 2, 2023	2.71	2.73	2.65	2.67
7778	NYSE	FAX	Thu, Jun 1, 2023	2.71	2.75	2.70	2.71
7777	NYSE	FAX	Wed, May 31, 2023	2.71	2.74	2.70	2.73
7776	NYSE	FAX	Tue, May 30, 2023	2.68	2.70	2.67	2.70
7775	NYSE	FAX	Fri, May 26, 2023	2.70	2.71	2.66	2.68
7774	NYSE	FAX	Thu, May 25, 2023	2.66	2.70	2.66	2.69
7773	NYSE	FAX	Wed, May 24, 2023	2.70	2.70	2.65	2.65
7772	NYSE	FAX	Tue, May 23, 2023	2.67	2.71	2.67	2.70
7771	NYSE	FAX	Mon, May 22, 2023	2.65	2.69	2.65	2.69
7770	NYSE	FAX	Fri, May 19, 2023	2.68	2.69	2.60	2.65
7769	NYSE	FAX	Thu, May 18, 2023	2.70	2.71	2.60	2.68
7768	NYSE	FAX	Wed, May 17, 2023	2.73	2.75	2.73	2.71
7767	NYSE	FAX	Tue, May 16, 2023	2.75	2.76	2.71	2.73
7766	NYSE	FAX	Mon, May 15, 2023	2.71	2.80	2.71	2.74
7765	NYSE	FAX	Fri, May 12, 2023	2.71	2.72	2.69	2.70
7764	NYSE	FAX	Thu, May 11, 2023	2.73	2.80	2.65	2.71
7763	NYSE	FAX	Wed, May 10, 2023	2.71	2.72	2.70	2.72
7762	NYSE	FAX	Tue, May 9, 2023	2.73	2.73	2.68	2.71
7761	NYSE	FAX	Mon, May 8, 2023	2.73	2.75	2.71	2.71
7760	NYSE	FAX	Fri, May 5, 2023	2.73	2.75	2.72	2.74
7759	NYSE	FAX	Thu, May 4, 2023	2.67	2.74	2.67	2.72
7758	NYSE	FAX	Wed, May 3, 2023	2.69	2.72	2.66	2.67
7757	NYSE	FAX	Tue, May 2, 2023	2.70	2.71	2.67	2.69
7756	NYSE	FAX	Mon, May 1, 2023	2.72	2.76	2.70	2.72
7755	NYSE	FAX	Fri, Apr 28, 2023	2.75	2.76	2.71	2.72
7754	NYSE	FAX	Thu, Apr 27, 2023	2.69	2.73	2.68	2.73
7753	NYSE	FAX	Wed, Apr 26, 2023	2.66	2.71	2.65	2.68
7752	NYSE	FAX	Tue, Apr 25, 2023	2.70	2.71	2.66	2.66
7751	NYSE	FAX	Mon, Apr 24, 2023	2.73	2.74	2.69	2.70
7750	NYSE	FAX	Fri, Apr 21, 2023	2.75	2.76	2.72	2.72
7749	NYSE	FAX	Thu, Apr 20, 2023	2.74	2.77	2.74	2.75
7748	NYSE	FAX	Wed, Apr 19, 2023	2.74	2.80	2.73	2.74
7747	NYSE	FAX	Tue, Apr 18, 2023	2.75	2.76	2.73	2.75
7746	NYSE	FAX	Mon, Apr 17, 2023	2.72	2.74	2.70	2.74
7745	NYSE	FAX	Fri, Apr 14, 2023	2.73	2.75	2.70	2.70
7744	NYSE	FAX	Thu, Apr 13, 2023	2.72	2.74	2.71	2.73
7743	NYSE	FAX	Wed, Apr 12, 2023	2.70	2.72	2.70	2.71
7742	NYSE	FAX	Tue, Apr 11, 2023	2.68	2.72	2.68	2.69
7741	NYSE	FAX	Mon, Apr 10, 2023	2.64	2.70	2.64	2.69
7740	NYSE	FAX	Thu, Apr 6, 2023	2.65	2.67	2.64	2.64
7739	NYSE	FAX	Wed, Apr 5, 2023	2.68	2.70	2.65	2.67
7738	NYSE	FAX	Tue, Apr 4, 2023	2.69	2.71	2.64	2.68
7737	NYSE	FAX	Mon, Apr 3, 2023	2.68	2.74	2.68	2.72
7736	NYSE	FAX	Fri, Mar 31, 2023	2.71	2.73	2.65	2.66
7735	NYSE	FAX	Thu, Mar 30, 2023	2.67	2.68	2.64	2.68
7734	NYSE	FAX	Wed, Mar 29, 2023	2.66	2.70	2.64	2.67
7733	NYSE	FAX	Tue, Mar 28, 2023	2.65	2.67	2.59	2.64
7732	NYSE	FAX	Mon, Mar 27, 2023	2.64	2.65	2.62	2.65
7731	NYSE	FAX	Fri, Mar 24, 2023	2.64	2.66	2.60	2.63
7730	NYSE	FAX	Thu, Mar 23, 2023	2.65	2.68	2.63	2.64
7729	NYSE	FAX	Wed, Mar 22, 2023	2.69	2.76	2.67	2.64
7728	NYSE	FAX	Tue, Mar 21, 2023	2.69	2.69	2.64	2.67
7727	NYSE	FAX	Mon, Mar 20, 2023	2.65	2.70	2.57	2.65
7726	NYSE	FAX	Fri, Mar 17, 2023	2.70	2.72	2.55	2.67
7725	NYSE	FAX	Thu, Mar 16, 2023	2.66	2.70	2.65	2.70
7724	NYSE	FAX	Wed, Mar 15, 2023	2.73	2.73	2.66	2.66
7723	NYSE	FAX	Tue, Mar 14, 2023	2.73	2.75	2.72	2.74
7722	NYSE	FAX	Mon, Mar 13, 2023	2.67	2.78	2.67	2.69
7721	NYSE	FAX	Fri, Mar 10, 2023	2.68	2.72	2.66	2.71
7720	NYSE	FAX	Thu, Mar 9, 2023	2.73	2.73	2.65	2.68
7719	NYSE	FAX	Wed, Mar 8, 2023	2.74	2.75	2.72	2.73
7718	NYSE	FAX	Tue, Mar 7, 2023	2.75	2.75	2.70	2.73
7717	NYSE	FAX	Mon, Mar 6, 2023	2.75	2.76	2.72	2.74
7716	NYSE	FAX	Fri, Mar 3, 2023	2.71	2.74	2.69	2.73
7715	NYSE	FAX	Thu, Mar 2, 2023	2.75	2.75	2.69	2.72
7714	NYSE	FAX	Wed, Mar 1, 2023	2.75	2.77	2.72	2.75
7713	NYSE	FAX	Tue, Feb 28, 2023	2.78	2.78	2.72	2.75
7712	NYSE	FAX	Mon, Feb 27, 2023	2.69	2.74	2.63	2.74
7711	NYSE	FAX	Fri, Feb 24, 2023	2.71	2.73	2.68	2.68
7710	NYSE	FAX	Thu, Feb 23, 2023	2.75	2.77	2.68	2.73
7709	NYSE	FAX	Wed, Feb 22, 2023	2.71	2.74	2.70	2.72
7708	NYSE	FAX	Tue, Feb 21, 2023	2.77	2.77	2.66	2.70
7707	NYSE	FAX	Fri, Feb 17, 2023	2.78	2.81	2.74	2.77
7706	NYSE	FAX	Thu, Feb 16, 2023	2.85	2.85	2.76	2.77
7705	NYSE	FAX	Wed, Feb 15, 2023	2.85	2.85	2.82	2.84
7704	NYSE	FAX	Tue, Feb 14, 2023	2.85	2.85	2.83	2.84
7703	NYSE	FAX	Mon, Feb 13, 2023	2.87	2.88	2.83	2.86
7702	NYSE	FAX	Fri, Feb 10, 2023	2.87	2.87	2.83	2.86
7701	NYSE	FAX	Thu, Feb 9, 2023	2.89	2.89	2.85	2.87
7700	NYSE	FAX	Wed, Feb 8, 2023	2.90	2.90	2.86	2.87
7699	NYSE	FAX	Tue, Feb 7, 2023	2.89	2.90	2.86	2.89
7698	NYSE	FAX	Mon, Feb 6, 2023	2.90	2.92	2.80	2.87
7697	NYSE	FAX	Fri, Feb 3, 2023	2.89	2.90	2.86	2.90
7696	NYSE	FAX	Thu, Feb 2, 2023	2.91	2.92	2.88	2.90
7695	NYSE	FAX	Wed, Feb 1, 2023	2.86	2.92	2.86	2.88
7694	NYSE	FAX	Tue, Jan 31, 2023	2.89	2.90	2.86	2.89
7693	NYSE	FAX	Mon, Jan 30, 2023	2.89	2.90	2.81	2.83
7692	NYSE	FAX	Fri, Jan 27, 2023	2.87	2.90	2.86	2.90
7691	NYSE	FAX	Thu, Jan 26, 2023	2.87	2.88	2.76	2.86
7690	NYSE	FAX	Wed, Jan 25, 2023	2.86	2.87	2.84	2.84
7689	NYSE	FAX	Tue, Jan 24, 2023	2.86	2.87	2.83	2.86
7688	NYSE	FAX	Mon, Jan 23, 2023	2.85	2.87	2.84	2.86
7687	NYSE	FAX	Fri, Jan 20, 2023	2.82	2.88	2.81	2.85
7686	NYSE	FAX	Thu, Jan 19, 2023	2.84	2.89	2.80	2.82
7685	NYSE	FAX	Wed, Jan 18, 2023	2.85	2.88	2.81	2.83
7684	NYSE	FAX	Tue, Jan 17, 2023	2.83	2.86	2.82	2.83
7683	NYSE	FAX	Fri, Jan 13, 2023	2.83	2.92	2.81	2.83
7682	NYSE	FAX	Thu, Jan 12, 2023	2.78	2.83	2.76	2.81
7681	NYSE	FAX	Wed, Jan 11, 2023	2.79	2.82	2.77	2.78
7680	NYSE	FAX	Tue, Jan 10, 2023	2.76	2.82	2.71	2.74
7679	NYSE	FAX	Mon, Jan 9, 2023	2.73	2.79	2.72	2.74
7678	NYSE	FAX	Fri, Jan 6, 2023	2.66	2.75	2.66	2.72
7677	NYSE	FAX	Thu, Jan 5, 2023	2.69	2.71	2.62	2.63
7676	NYSE	FAX	Wed, Jan 4, 2023	2.66	2.74	2.65	2.71
7675	NYSE	FAX	Tue, Jan 3, 2023	2.63	2.65	2.62	2.64
7674	NYSE	FAX	Fri, Dec 30, 2022	2.59	2.63	2.59	2.63
7673	NYSE	FAX	Thu, Dec 29, 2022	2.64	2.65	2.60	2.63
7672	NYSE	FAX	Wed, Dec 28, 2022	2.63	2.67	2.61	2.61
7671	NYSE	FAX	Tue, Dec 27, 2022	2.66	2.66	2.61	2.63
7670	NYSE	FAX	Fri, Dec 23, 2022	2.63	2.67	2.63	2.65
7669	NYSE	FAX	Thu, Dec 22, 2022	2.62	2.68	2.60	2.62
7668	NYSE	FAX	Wed, Dec 21, 2022	2.64	2.65	2.62	2.64
7667	NYSE	FAX	Tue, Dec 20, 2022	2.60	2.66	2.59	2.61
7666	NYSE	FAX	Mon, Dec 19, 2022	2.62	2.63	2.60	2.62
7665	NYSE	FAX	Fri, Dec 16, 2022	2.59	2.63	2.54	2.62
7664	NYSE	FAX	Thu, Dec 15, 2022	2.61	2.66	2.60	2.61
7663	NYSE	FAX	Wed, Dec 14, 2022	2.62	2.65	2.60	2.64
7662	NYSE	FAX	Tue, Dec 13, 2022	2.67	2.69	2.61	2.61
7661	NYSE	FAX	Mon, Dec 12, 2022	2.63	2.68	2.60	2.63
7660	NYSE	FAX	Fri, Dec 9, 2022	2.64	2.68	2.61	2.62
7659	NYSE	FAX	Thu, Dec 8, 2022	2.65	2.66	2.62	2.63
7658	NYSE	FAX	Wed, Dec 7, 2022	2.62	2.64	2.62	2.64
7657	NYSE	FAX	Tue, Dec 6, 2022	2.62	2.63	2.59	2.59
7656	NYSE	FAX	Mon, Dec 5, 2022	2.63	2.65	2.58	2.65
7655	NYSE	FAX	Fri, Dec 2, 2022	2.62	2.63	2.60	2.63
7654	NYSE	FAX	Thu, Dec 1, 2022	2.62	2.67	2.62	2.64
7653	NYSE	FAX	Wed, Nov 30, 2022	2.59	2.62	2.57	2.62
7652	NYSE	FAX	Tue, Nov 29, 2022	2.54	2.58	2.53	2.55
7651	NYSE	FAX	Mon, Nov 28, 2022	2.48	2.54	2.48	2.54
7650	NYSE	FAX	Fri, Nov 25, 2022	2.49	2.50	2.47	2.47
7649	NYSE	FAX	Wed, Nov 23, 2022	2.46	2.51	2.46	2.50
7648	NYSE	FAX	Tue, Nov 22, 2022	2.46	2.48	2.43	2.46
7647	NYSE	FAX	Mon, Nov 21, 2022	2.48	2.51	2.44	2.45
7646	NYSE	FAX	Fri, Nov 18, 2022	2.53	2.56	2.41	2.46
7645	NYSE	FAX	Thu, Nov 17, 2022	2.52	2.53	2.50	2.51
7644	NYSE	FAX	Wed, Nov 16, 2022	2.52	2.57	2.51	2.57
7643	NYSE	FAX	Tue, Nov 15, 2022	2.49	2.52	2.46	2.50
7642	NYSE	FAX	Mon, Nov 14, 2022	2.43	2.51	2.43	2.44
7641	NYSE	FAX	Fri, Nov 11, 2022	2.43	2.45	2.42	2.43
7640	NYSE	FAX	Thu, Nov 10, 2022	2.43	2.49	2.41	2.45
7639	NYSE	FAX	Wed, Nov 9, 2022	2.38	2.39	2.35	2.36
7638	NYSE	FAX	Tue, Nov 8, 2022	2.40	2.42	2.36	2.39
7637	NYSE	FAX	Mon, Nov 7, 2022	2.36	2.41	2.35	2.40
7636	NYSE	FAX	Fri, Nov 4, 2022	2.37	2.38	2.35	2.36
7635	NYSE	FAX	Thu, Nov 3, 2022	2.35	2.37	2.33	2.33
7634	NYSE	FAX	Wed, Nov 2, 2022	2.43	2.43	2.36	2.37
7633	NYSE	FAX	Tue, Nov 1, 2022	2.41	2.43	2.39	2.41
7632	NYSE	FAX	Mon, Oct 31, 2022	2.38	2.43	2.36	2.37
7631	NYSE	FAX	Fri, Oct 28, 2022	2.34	2.37	2.33	2.36
7630	NYSE	FAX	Thu, Oct 27, 2022	2.35	2.37	2.33	2.33
7629	NYSE	FAX	Wed, Oct 26, 2022	2.36	2.38	2.34	2.34
7628	NYSE	FAX	Tue, Oct 25, 2022	2.33	2.37	2.32	2.37
7627	NYSE	FAX	Mon, Oct 24, 2022	2.35	2.36	2.31	2.31
7626	NYSE	FAX	Fri, Oct 21, 2022	2.33	2.36	2.26	2.36
7625	NYSE	FAX	Thu, Oct 20, 2022	2.38	2.39	2.33	2.31
7624	NYSE	FAX	Wed, Oct 19, 2022	2.40	2.43	2.37	2.37
7623	NYSE	FAX	Tue, Oct 18, 2022	2.46	2.46	2.39	2.41
7622	NYSE	FAX	Mon, Oct 17, 2022	2.48	2.50	2.45	2.45
7621	NYSE	FAX	Fri, Oct 14, 2022	2.50	2.50	2.45	2.46
7620	NYSE	FAX	Thu, Oct 13, 2022	2.47	2.52	2.46	2.48
7619	NYSE	FAX	Wed, Oct 12, 2022	2.52	2.52	2.47	2.50
7618	NYSE	FAX	Tue, Oct 11, 2022	2.55	2.55	2.50	2.51
7617	NYSE	FAX	Mon, Oct 10, 2022	2.52	2.56	2.51	2.52
7616	NYSE	FAX	Fri, Oct 7, 2022	2.55	2.56	2.48	2.51
7615	NYSE	FAX	Thu, Oct 6, 2022	2.55	2.58	2.54	2.55
7614	NYSE	FAX	Wed, Oct 5, 2022	2.59	2.61	2.54	2.57
7613	NYSE	FAX	Tue, Oct 4, 2022	2.60	2.64	2.56	2.58
7612	NYSE	FAX	Mon, Oct 3, 2022	2.52	2.59	2.50	2.56
7611	NYSE	FAX	Fri, Sep 30, 2022	2.57	2.57	2.50	2.52
7610	NYSE	FAX	Thu, Sep 29, 2022	2.59	2.62	2.49	2.51
7609	NYSE	FAX	Wed, Sep 28, 2022	2.52	2.60	2.52	2.60
7608	NYSE	FAX	Tue, Sep 27, 2022	2.55	2.56	2.51	2.51
7607	NYSE	FAX	Mon, Sep 26, 2022	2.57	2.58	2.53	2.54
7606	NYSE	FAX	Fri, Sep 23, 2022	2.60	2.61	2.57	2.59
7605	NYSE	FAX	Thu, Sep 22, 2022	2.61	2.64	2.60	2.61
7604	NYSE	FAX	Wed, Sep 21, 2022	2.64	2.67	2.63	2.61
7603	NYSE	FAX	Tue, Sep 20, 2022	2.65	2.68	2.62	2.62
7602	NYSE	FAX	Mon, Sep 19, 2022	2.69	2.70	2.64	2.66
7601	NYSE	FAX	Fri, Sep 16, 2022	2.73	2.74	2.67	2.68
7600	NYSE	FAX	Thu, Sep 15, 2022	2.76	2.78	2.73	2.75
7599	NYSE	FAX	Wed, Sep 14, 2022	2.77	2.78	2.75	2.76
7598	NYSE	FAX	Tue, Sep 13, 2022	2.77	2.78	2.74	2.75
7597	NYSE	FAX	Mon, Sep 12, 2022	2.80	2.83	2.78	2.79
7596	NYSE	FAX	Fri, Sep 9, 2022	2.81	2.82	2.78	2.81
7595	NYSE	FAX	Thu, Sep 8, 2022	2.80	2.81	2.78	2.80
7594	NYSE	FAX	Wed, Sep 7, 2022	2.78	2.81	2.77	2.79
7593	NYSE	FAX	Tue, Sep 6, 2022	2.88	2.88	2.77	2.78
7592	NYSE	FAX	Fri, Sep 2, 2022	2.88	2.90	2.84	2.86
7591	NYSE	FAX	Thu, Sep 1, 2022	2.87	2.89	2.84	2.87
7590	NYSE	FAX	Wed, Aug 31, 2022	2.89	2.90	2.85	2.88
7589	NYSE	FAX	Tue, Aug 30, 2022	2.89	2.89	2.74	2.84
7588	NYSE	FAX	Mon, Aug 29, 2022	2.84	2.91	2.84	2.89
7587	NYSE	FAX	Fri, Aug 26, 2022	2.90	2.90	2.84	2.85
7586	NYSE	FAX	Thu, Aug 25, 2022	2.90	2.93	2.87	2.89
7585	NYSE	FAX	Wed, Aug 24, 2022	2.88	2.94	2.87	2.88
7584	NYSE	FAX	Tue, Aug 23, 2022	2.85	2.90	2.84	2.88
7583	NYSE	FAX	Mon, Aug 22, 2022	2.82	2.88	2.79	2.84
7582	NYSE	FAX	Fri, Aug 19, 2022	2.88	2.91	2.82	2.84
7581	NYSE	FAX	Thu, Aug 18, 2022	2.95	2.97	2.89	2.89
7580	NYSE	FAX	Wed, Aug 17, 2022	2.99	3.00	2.94	2.96
7579	NYSE	FAX	Tue, Aug 16, 2022	2.98	3.01	2.98	3.00
7578	NYSE	FAX	Mon, Aug 15, 2022	2.98	3.02	2.95	2.98
7577	NYSE	FAX	Fri, Aug 12, 2022	2.97	2.98	2.91	2.98
7576	NYSE	FAX	Thu, Aug 11, 2022	2.92	2.94	2.91	2.94
7575	NYSE	FAX	Wed, Aug 10, 2022	2.85	2.92	2.84	2.90
7574	NYSE	FAX	Tue, Aug 9, 2022	2.87	2.88	2.84	2.84
7573	NYSE	FAX	Mon, Aug 8, 2022	2.84	2.87	2.84	2.86
7572	NYSE	FAX	Fri, Aug 5, 2022	2.84	2.84	2.80	2.82
7571	NYSE	FAX	Thu, Aug 4, 2022	2.85	2.86	2.83	2.85
7570	NYSE	FAX	Wed, Aug 3, 2022	2.84	2.86	2.82	2.85
7569	NYSE	FAX	Tue, Aug 2, 2022	2.83	2.93	2.80	2.82
7568	NYSE	FAX	Mon, Aug 1, 2022	2.78	2.84	2.78	2.84
7567	NYSE	FAX	Fri, Jul 29, 2022	2.78	2.79	2.75	2.78
7566	NYSE	FAX	Thu, Jul 28, 2022	2.74	2.77	2.71	2.76
7565	NYSE	FAX	Wed, Jul 27, 2022	2.72	2.76	2.71	2.75
7564	NYSE	FAX	Tue, Jul 26, 2022	2.71	2.72	2.69	2.70
7563	NYSE	FAX	Mon, Jul 25, 2022	2.70	2.73	2.67	2.71
7562	NYSE	FAX	Fri, Jul 22, 2022	2.69	2.71	2.62	2.70
7561	NYSE	FAX	Thu, Jul 21, 2022	2.70	2.71	2.67	2.70
7560	NYSE	FAX	Wed, Jul 20, 2022	2.73	2.74	2.69	2.68
7559	NYSE	FAX	Tue, Jul 19, 2022	2.70	2.74	2.70	2.74
7558	NYSE	FAX	Mon, Jul 18, 2022	2.74	2.75	2.68	2.70
7557	NYSE	FAX	Fri, Jul 15, 2022	2.73	2.75	2.71	2.73
7556	NYSE	FAX	Thu, Jul 14, 2022	2.72	2.73	2.70	2.73
7555	NYSE	FAX	Wed, Jul 13, 2022	2.72	2.74	2.72	2.73
7554	NYSE	FAX	Tue, Jul 12, 2022	2.75	2.76	2.73	2.75
7553	NYSE	FAX	Mon, Jul 11, 2022	2.75	2.78	2.74	2.76
7552	NYSE	FAX	Fri, Jul 8, 2022	2.74	2.77	2.72	2.77
7551	NYSE	FAX	Thu, Jul 7, 2022	2.74	2.77	2.74	2.77
7550	NYSE	FAX	Wed, Jul 6, 2022	2.76	2.78	2.73	2.74
7549	NYSE	FAX	Tue, Jul 5, 2022	2.77	2.80	2.74	2.77
7548	NYSE	FAX	Fri, Jul 1, 2022	2.86	2.89	2.80	2.85
7547	NYSE	FAX	Thu, Jun 30, 2022	2.93	2.94	2.90	2.92
7546	NYSE	FAX	Wed, Jun 29, 2022	2.88	2.91	2.86	2.89
7545	NYSE	FAX	Tue, Jun 28, 2022	2.89	2.93	2.88	2.89
7544	NYSE	FAX	Mon, Jun 27, 2022	2.90	2.91	2.88	2.88
7543	NYSE	FAX	Fri, Jun 24, 2022	2.88	2.90	2.88	2.89
7542	NYSE	FAX	Thu, Jun 23, 2022	2.92	2.92	2.85	2.87
7541	NYSE	FAX	Wed, Jun 22, 2022	2.91	2.93	2.88	2.90
7540	NYSE	FAX	Tue, Jun 21, 2022	2.92	2.95	2.89	2.92
7539	NYSE	FAX	Fri, Jun 17, 2022	2.88	2.93	2.87	2.88
7538	NYSE	FAX	Thu, Jun 16, 2022	2.96	2.97	2.87	2.88
7537	NYSE	FAX	Wed, Jun 15, 2022	2.99	3.00	2.97	2.97
7536	NYSE	FAX	Tue, Jun 14, 2022	3.00	3.00	2.97	2.99
7535	NYSE	FAX	Mon, Jun 13, 2022	3.00	3.01	2.98	3.00
7534	NYSE	FAX	Fri, Jun 10, 2022	3.04	3.04	3.01	3.03
7533	NYSE	FAX	Thu, Jun 9, 2022	3.05	3.07	3.04	3.04
7532	NYSE	FAX	Wed, Jun 8, 2022	3.07	3.08	3.04	3.05
7531	NYSE	FAX	Tue, Jun 7, 2022	3.04	3.09	3.04	3.09
7530	NYSE	FAX	Mon, Jun 6, 2022	3.07	3.09	3.04	3.05
7529	NYSE	FAX	Fri, Jun 3, 2022	3.06	3.08	3.05	3.05
7528	NYSE	FAX	Thu, Jun 2, 2022	3.06	3.08	3.05	3.07
7527	NYSE	FAX	Wed, Jun 1, 2022	3.08	3.11	3.05	3.06
7526	NYSE	FAX	Tue, May 31, 2022	3.09	3.09	3.03	3.05
7525	NYSE	FAX	Fri, May 27, 2022	3.04	3.08	3.01	3.04
7524	NYSE	FAX	Thu, May 26, 2022	3.02	3.05	3.01	3.03
7523	NYSE	FAX	Wed, May 25, 2022	3.00	3.02	2.99	3.00
7522	NYSE	FAX	Tue, May 24, 2022	3.00	3.02	2.98	3.01
7521	NYSE	FAX	Mon, May 23, 2022	2.99	3.02	2.94	3.00
7520	NYSE	FAX	Fri, May 20, 2022	3.00	3.02	2.96	2.98
7519	NYSE	FAX	Thu, May 19, 2022	2.98	3.02	2.97	2.98
7518	NYSE	FAX	Wed, May 18, 2022	3.01	3.04	3.00	2.99
7517	NYSE	FAX	Tue, May 17, 2022	3.00	3.05	3.00	3.03
7516	NYSE	FAX	Mon, May 16, 2022	3.00	3.01	2.97	3.00
7515	NYSE	FAX	Fri, May 13, 2022	3.01	3.03	2.96	3.00
7514	NYSE	FAX	Thu, May 12, 2022	3.02	3.02	2.97	2.99
7513	NYSE	FAX	Wed, May 11, 2022	3.06	3.07	3.01	3.01
7512	NYSE	FAX	Tue, May 10, 2022	3.08	3.11	3.05	3.07
7511	NYSE	FAX	Mon, May 9, 2022	3.11	3.16	3.02	3.04
7510	NYSE	FAX	Fri, May 6, 2022	3.13	3.15	3.10	3.15
7509	NYSE	FAX	Thu, May 5, 2022	3.20	3.21	3.10	3.14
7508	NYSE	FAX	Wed, May 4, 2022	3.20	3.22	3.16	3.20
7507	NYSE	FAX	Tue, May 3, 2022	3.20	3.23	3.20	3.21
7506	NYSE	FAX	Mon, May 2, 2022	3.19	3.23	3.18	3.20
7505	NYSE	FAX	Fri, Apr 29, 2022	3.22	3.22	3.18	3.20
7504	NYSE	FAX	Thu, Apr 28, 2022	3.22	3.23	3.19	3.21
7503	NYSE	FAX	Wed, Apr 27, 2022	3.21	3.22	3.20	3.22
7502	NYSE	FAX	Tue, Apr 26, 2022	3.22	3.22	3.20	3.20
7501	NYSE	FAX	Mon, Apr 25, 2022	3.23	3.24	3.20	3.24
7500	NYSE	FAX	Fri, Apr 22, 2022	3.28	3.29	3.23	3.25
7499	NYSE	FAX	Thu, Apr 21, 2022	3.30	3.32	3.26	3.28
7498	NYSE	FAX	Wed, Apr 20, 2022	3.32	3.35	3.30	3.29
7497	NYSE	FAX	Tue, Apr 19, 2022	3.32	3.34	3.30	3.30
7496	NYSE	FAX	Mon, Apr 18, 2022	3.28	3.32	3.27	3.31
7495	NYSE	FAX	Thu, Apr 14, 2022	3.34	3.36	3.28	3.29
7494	NYSE	FAX	Wed, Apr 13, 2022	3.32	3.35	3.32	3.34
7493	NYSE	FAX	Tue, Apr 12, 2022	3.33	3.37	3.31	3.31
7492	NYSE	FAX	Mon, Apr 11, 2022	3.34	3.35	3.31	3.33
7491	NYSE	FAX	Fri, Apr 8, 2022	3.36	3.38	3.34	3.35
7490	NYSE	FAX	Thu, Apr 7, 2022	3.37	3.38	3.35	3.36
7489	NYSE	FAX	Wed, Apr 6, 2022	3.37	3.38	3.34	3.35
7488	NYSE	FAX	Tue, Apr 5, 2022	3.40	3.42	3.37	3.38
7487	NYSE	FAX	Mon, Apr 4, 2022	3.42	3.42	3.38	3.40
7486	NYSE	FAX	Fri, Apr 1, 2022	3.38	3.45	3.37	3.39
7485	NYSE	FAX	Thu, Mar 31, 2022	3.34	3.39	3.33	3.38
7484	NYSE	FAX	Wed, Mar 30, 2022	3.32	3.34	3.29	3.32
7483	NYSE	FAX	Tue, Mar 29, 2022	3.28	3.33	3.27	3.30
7482	NYSE	FAX	Mon, Mar 28, 2022	3.27	3.28	3.24	3.27
7481	NYSE	FAX	Fri, Mar 25, 2022	3.28	3.28	3.23	3.28
7480	NYSE	FAX	Thu, Mar 24, 2022	3.28	3.29	3.24	3.28
7479	NYSE	FAX	Wed, Mar 23, 2022	3.23	3.28	3.23	3.26
7478	NYSE	FAX	Tue, Mar 22, 2022	3.30	3.31	3.25	3.23
7477	NYSE	FAX	Mon, Mar 21, 2022	3.35	3.37	3.25	3.28
7476	NYSE	FAX	Fri, Mar 18, 2022	3.36	3.36	3.32	3.33
7475	NYSE	FAX	Thu, Mar 17, 2022	3.36	3.37	3.32	3.35
7474	NYSE	FAX	Wed, Mar 16, 2022	3.32	3.35	3.29	3.34
7473	NYSE	FAX	Tue, Mar 15, 2022	3.24	3.27	3.23	3.27
7472	NYSE	FAX	Mon, Mar 14, 2022	3.32	3.34	3.22	3.24
7471	NYSE	FAX	Fri, Mar 11, 2022	3.35	3.36	3.32	3.32
7470	NYSE	FAX	Thu, Mar 10, 2022	3.38	3.39	3.35	3.35
7469	NYSE	FAX	Wed, Mar 9, 2022	3.38	3.43	3.38	3.40
7468	NYSE	FAX	Tue, Mar 8, 2022	3.41	3.44	3.35	3.40
7467	NYSE	FAX	Mon, Mar 7, 2022	3.46	3.49	3.41	3.41
7466	NYSE	FAX	Fri, Mar 4, 2022	3.49	3.50	3.43	3.49
7465	NYSE	FAX	Thu, Mar 3, 2022	3.53	3.64	3.49	3.52
7464	NYSE	FAX	Wed, Mar 2, 2022	3.53	3.54	3.50	3.53
7463	NYSE	FAX	Tue, Mar 1, 2022	3.49	3.53	3.49	3.53
7462	NYSE	FAX	Mon, Feb 28, 2022	3.57	3.58	3.40	3.49
7461	NYSE	FAX	Fri, Feb 25, 2022	3.56	3.58	3.52	3.54
7460	NYSE	FAX	Thu, Feb 24, 2022	3.51	3.58	3.47	3.55
7459	NYSE	FAX	Wed, Feb 23, 2022	3.61	3.61	3.53	3.56
7458	NYSE	FAX	Tue, Feb 22, 2022	3.61	3.62	3.57	3.59
7457	NYSE	FAX	Fri, Feb 18, 2022	3.62	3.63	3.57	3.62
7456	NYSE	FAX	Thu, Feb 17, 2022	3.66	3.66	3.62	3.61
7455	NYSE	FAX	Wed, Feb 16, 2022	3.66	3.67	3.64	3.67
7454	NYSE	FAX	Tue, Feb 15, 2022	3.64	3.67	3.64	3.66
7453	NYSE	FAX	Mon, Feb 14, 2022	3.62	3.66	3.59	3.63
7452	NYSE	FAX	Fri, Feb 11, 2022	3.68	3.68	3.62	3.64
7451	NYSE	FAX	Thu, Feb 10, 2022	3.72	3.72	3.55	3.68
7450	NYSE	FAX	Wed, Feb 9, 2022	3.69	3.74	3.67	3.73
7449	NYSE	FAX	Tue, Feb 8, 2022	3.68	3.70	3.65	3.67
7448	NYSE	FAX	Mon, Feb 7, 2022	3.63	3.68	3.63	3.68
7447	NYSE	FAX	Fri, Feb 4, 2022	3.69	3.69	3.61	3.64
7446	NYSE	FAX	Thu, Feb 3, 2022	3.70	3.71	3.65	3.66
7445	NYSE	FAX	Wed, Feb 2, 2022	3.68	3.74	3.68	3.71
7444	NYSE	FAX	Tue, Feb 1, 2022	3.69	3.74	3.66	3.72
7443	NYSE	FAX	Mon, Jan 31, 2022	3.65	3.68	3.63	3.68
7442	NYSE	FAX	Fri, Jan 28, 2022	3.69	3.69	3.64	3.65
7441	NYSE	FAX	Thu, Jan 27, 2022	3.65	3.69	3.63	3.67
7440	NYSE	FAX	Wed, Jan 26, 2022	3.66	3.67	3.51	3.65
7439	NYSE	FAX	Tue, Jan 25, 2022	3.57	3.66	3.56	3.63
7438	NYSE	FAX	Mon, Jan 24, 2022	3.63	3.66	3.57	3.59
7437	NYSE	FAX	Fri, Jan 21, 2022	3.72	3.76	3.66	3.66
7436	NYSE	FAX	Thu, Jan 20, 2022	3.73	3.80	3.73	3.71
7435	NYSE	FAX	Wed, Jan 19, 2022	3.81	3.81	3.71	3.73
7434	NYSE	FAX	Tue, Jan 18, 2022	3.82	3.82	3.77	3.80
7433	NYSE	FAX	Fri, Jan 14, 2022	3.83	3.83	3.77	3.82
7432	NYSE	FAX	Thu, Jan 13, 2022	3.86	3.87	3.80	3.83
7431	NYSE	FAX	Wed, Jan 12, 2022	3.87	3.89	3.83	3.87
7430	NYSE	FAX	Tue, Jan 11, 2022	3.85	3.87	3.83	3.84
7429	NYSE	FAX	Mon, Jan 10, 2022	3.86	3.86	3.80	3.82
7428	NYSE	FAX	Fri, Jan 7, 2022	3.82	3.87	3.82	3.86
7427	NYSE	FAX	Thu, Jan 6, 2022	3.84	3.86	3.81	3.82
7426	NYSE	FAX	Wed, Jan 5, 2022	3.88	3.89	3.82	3.82
7425	NYSE	FAX	Tue, Jan 4, 2022	3.87	3.89	3.86	3.87
7424	NYSE	FAX	Mon, Jan 3, 2022	3.83	3.88	3.83	3.84
7423	NYSE	FAX	Fri, Dec 31, 2021	3.85	3.90	3.79	3.82
7422	NYSE	FAX	Thu, Dec 30, 2021	3.89	3.91	3.86	3.87
7421	NYSE	FAX	Wed, Dec 29, 2021	3.91	3.91	3.87	3.89
7420	NYSE	FAX	Tue, Dec 28, 2021	3.96	3.97	3.91	3.88
7419	NYSE	FAX	Mon, Dec 27, 2021	3.95	3.98	3.93	3.96
7418	NYSE	FAX	Thu, Dec 23, 2021	3.93	3.97	3.91	3.94
7417	NYSE	FAX	Wed, Dec 22, 2021	3.90	3.93	3.89	3.93
7416	NYSE	FAX	Tue, Dec 21, 2021	3.90	3.92	3.88	3.89
7415	NYSE	FAX	Mon, Dec 20, 2021	3.88	3.90	3.86	3.88
7414	NYSE	FAX	Fri, Dec 17, 2021	3.92	3.92	3.87	3.92
7413	NYSE	FAX	Thu, Dec 16, 2021	3.91	3.94	3.89	3.93
7412	NYSE	FAX	Wed, Dec 15, 2021	3.91	3.96	3.89	3.90
7411	NYSE	FAX	Tue, Dec 14, 2021	3.84	3.91	3.84	3.90
7410	NYSE	FAX	Mon, Dec 13, 2021	3.93	3.95	3.84	3.85
7409	NYSE	FAX	Fri, Dec 10, 2021	3.94	3.98	3.88	3.92
7408	NYSE	FAX	Thu, Dec 9, 2021	3.90	3.95	3.90	3.95
7407	NYSE	FAX	Wed, Dec 8, 2021	3.97	3.97	3.86	3.89
7406	NYSE	FAX	Tue, Dec 7, 2021	4.03	4.06	3.94	3.95
7405	NYSE	FAX	Mon, Dec 6, 2021	4.00	4.01	3.99	3.99
7404	NYSE	FAX	Fri, Dec 3, 2021	4.03	4.04	3.98	3.99
7403	NYSE	FAX	Thu, Dec 2, 2021	3.98	4.02	3.98	3.99
7402	NYSE	FAX	Wed, Dec 1, 2021	4.08	4.10	3.98	3.99
7401	NYSE	FAX	Tue, Nov 30, 2021	4.11	4.11	4.01	4.04
7400	NYSE	FAX	Mon, Nov 29, 2021	4.09	4.10	4.07	4.08
7399	NYSE	FAX	Fri, Nov 26, 2021	4.08	4.11	4.06	4.06
7398	NYSE	FAX	Wed, Nov 24, 2021	4.08	4.13	4.05	4.10
7397	NYSE	FAX	Tue, Nov 23, 2021	4.07	4.10	4.05	4.08
7396	NYSE	FAX	Mon, Nov 22, 2021	4.10	4.11	4.06	4.07
7395	NYSE	FAX	Fri, Nov 19, 2021	4.11	4.13	4.05	4.08
7394	NYSE	FAX	Thu, Nov 18, 2021	4.09	4.15	4.05	4.08
7393	NYSE	FAX	Wed, Nov 17, 2021	4.19	4.19	4.10	4.09
7392	NYSE	FAX	Tue, Nov 16, 2021	4.16	4.21	4.14	4.19
7391	NYSE	FAX	Mon, Nov 15, 2021	4.18	4.19	4.10	4.16
7390	NYSE	FAX	Fri, Nov 12, 2021	4.09	4.17	4.09	4.17
7389	NYSE	FAX	Thu, Nov 11, 2021	4.12	4.14	4.07	4.09
7388	NYSE	FAX	Wed, Nov 10, 2021	4.15	4.15	4.09	4.09
7387	NYSE	FAX	Tue, Nov 9, 2021	4.10	4.15	4.10	4.15
7386	NYSE	FAX	Mon, Nov 8, 2021	4.07	4.12	4.07	4.09
7385	NYSE	FAX	Fri, Nov 5, 2021	4.14	4.15	4.05	4.08
7384	NYSE	FAX	Thu, Nov 4, 2021	4.20	4.21	4.09	4.15
7383	NYSE	FAX	Wed, Nov 3, 2021	4.22	4.23	4.18	4.19
7382	NYSE	FAX	Tue, Nov 2, 2021	4.21	4.24	4.18	4.21
7381	NYSE	FAX	Mon, Nov 1, 2021	4.22	4.24	4.19	4.20
7380	NYSE	FAX	Fri, Oct 29, 2021	4.23	4.24	4.20	4.22
7379	NYSE	FAX	Thu, Oct 28, 2021	4.20	4.22	4.17	4.22
7378	NYSE	FAX	Wed, Oct 27, 2021	4.20	4.22	4.18	4.18
7377	NYSE	FAX	Tue, Oct 26, 2021	4.20	4.21	4.17	4.20
7376	NYSE	FAX	Mon, Oct 25, 2021	4.20	4.21	4.17	4.18
7375	NYSE	FAX	Fri, Oct 22, 2021	4.14	4.23	4.14	4.23
7374	NYSE	FAX	Thu, Oct 21, 2021	4.19	4.22	4.13	4.13
7373	NYSE	FAX	Wed, Oct 20, 2021	4.20	4.25	4.19	4.18
7372	NYSE	FAX	Tue, Oct 19, 2021	4.24	4.26	4.19	4.19
7371	NYSE	FAX	Mon, Oct 18, 2021	4.20	4.23	4.19	4.22
7370	NYSE	FAX	Fri, Oct 15, 2021	4.23	4.23	4.17	4.19
7369	NYSE	FAX	Thu, Oct 14, 2021	4.19	4.22	4.17	4.21
7368	NYSE	FAX	Wed, Oct 13, 2021	4.25	4.25	4.16	4.16
7367	NYSE	FAX	Tue, Oct 12, 2021	4.21	4.23	4.18	4.21
7366	NYSE	FAX	Mon, Oct 11, 2021	4.22	4.25	4.17	4.18
7365	NYSE	FAX	Fri, Oct 8, 2021	4.30	4.30	4.17	4.18
7364	NYSE	FAX	Thu, Oct 7, 2021	4.24	4.29	4.19	4.29
7363	NYSE	FAX	Wed, Oct 6, 2021	4.15	4.20	4.14	4.19
7362	NYSE	FAX	Tue, Oct 5, 2021	4.13	4.21	4.13	4.17
7361	NYSE	FAX	Mon, Oct 4, 2021	4.19	4.19	4.12	4.13
7360	NYSE	FAX	Fri, Oct 1, 2021	4.15	4.17	4.12	4.14
7359	NYSE	FAX	Thu, Sep 30, 2021	4.14	4.15	4.11	4.15
7358	NYSE	FAX	Wed, Sep 29, 2021	4.08	4.10	4.06	4.08
7357	NYSE	FAX	Tue, Sep 28, 2021	4.02	4.06	4.00	4.06
7356	NYSE	FAX	Mon, Sep 27, 2021	4.02	4.05	4.00	4.04
7355	NYSE	FAX	Fri, Sep 24, 2021	4.01	4.05	4.01	4.02
7354	NYSE	FAX	Thu, Sep 23, 2021	4.03	4.06	4.02	4.03
7353	NYSE	FAX	Wed, Sep 22, 2021	4.02	4.05	3.98	4.03
7352	NYSE	FAX	Tue, Sep 21, 2021	4.12	4.13	3.95	4.02
7351	NYSE	FAX	Mon, Sep 20, 2021	4.11	4.12	4.04	4.11
7350	NYSE	FAX	Fri, Sep 17, 2021	4.21	4.22	4.14	4.16
7349	NYSE	FAX	Thu, Sep 16, 2021	4.27	4.28	4.23	4.20
7348	NYSE	FAX	Wed, Sep 15, 2021	4.25	4.29	4.24	4.29
7347	NYSE	FAX	Tue, Sep 14, 2021	4.27	4.29	4.23	4.26
7346	NYSE	FAX	Mon, Sep 13, 2021	4.26	4.30	4.26	4.28
7345	NYSE	FAX	Fri, Sep 10, 2021	4.29	4.30	4.24	4.26
7344	NYSE	FAX	Thu, Sep 9, 2021	4.25	4.31	4.24	4.31
7343	NYSE	FAX	Wed, Sep 8, 2021	4.25	4.26	4.24	4.25
7342	NYSE	FAX	Tue, Sep 7, 2021	4.26	4.27	4.24	4.25
7341	NYSE	FAX	Fri, Sep 3, 2021	4.25	4.27	4.24	4.27
7340	NYSE	FAX	Thu, Sep 2, 2021	4.23	4.25	4.23	4.24
7339	NYSE	FAX	Wed, Sep 1, 2021	4.26	4.27	4.21	4.24
7338	NYSE	FAX	Tue, Aug 31, 2021	4.28	4.28	4.23	4.26
7337	NYSE	FAX	Mon, Aug 30, 2021	4.23	4.24	4.22	4.24
7336	NYSE	FAX	Fri, Aug 27, 2021	4.24	4.24	4.22	4.24
7335	NYSE	FAX	Thu, Aug 26, 2021	4.26	4.26	4.22	4.23
7334	NYSE	FAX	Wed, Aug 25, 2021	4.27	4.31	4.24	4.24
7333	NYSE	FAX	Tue, Aug 24, 2021	4.28	4.29	4.26	4.27
7332	NYSE	FAX	Mon, Aug 23, 2021	4.30	4.31	4.25	4.27
7331	NYSE	FAX	Fri, Aug 20, 2021	4.32	4.33	4.30	4.30
7330	NYSE	FAX	Thu, Aug 19, 2021	4.30	4.35	4.29	4.29
7329	NYSE	FAX	Wed, Aug 18, 2021	4.33	4.35	4.32	4.29
7328	NYSE	FAX	Tue, Aug 17, 2021	4.32	4.36	4.31	4.33
7327	NYSE	FAX	Mon, Aug 16, 2021	4.37	4.37	4.31	4.32
7326	NYSE	FAX	Fri, Aug 13, 2021	4.34	4.40	4.32	4.37
7325	NYSE	FAX	Thu, Aug 12, 2021	4.37	4.38	4.32	4.32
7324	NYSE	FAX	Wed, Aug 11, 2021	4.35	4.38	4.33	4.35
7323	NYSE	FAX	Tue, Aug 10, 2021	4.34	4.38	4.34	4.35
7322	NYSE	FAX	Mon, Aug 9, 2021	4.37	4.37	4.34	4.36
7321	NYSE	FAX	Fri, Aug 6, 2021	4.34	4.37	4.33	4.36
7320	NYSE	FAX	Thu, Aug 5, 2021	4.35	4.39	4.33	4.34
7319	NYSE	FAX	Wed, Aug 4, 2021	4.32	4.35	4.32	4.33
7318	NYSE	FAX	Tue, Aug 3, 2021	4.34	4.35	4.34	4.35
7317	NYSE	FAX	Mon, Aug 2, 2021	4.35	4.37	4.31	4.32
7316	NYSE	FAX	Fri, Jul 30, 2021	4.35	4.37	4.34	4.35
7315	NYSE	FAX	Thu, Jul 29, 2021	4.35	4.36	4.33	4.33
7314	NYSE	FAX	Wed, Jul 28, 2021	4.32	4.34	4.30	4.34
7313	NYSE	FAX	Tue, Jul 27, 2021	4.26	4.32	4.25	4.32
7312	NYSE	FAX	Mon, Jul 26, 2021	4.27	4.27	4.23	4.25
7311	NYSE	FAX	Fri, Jul 23, 2021	4.29	4.31	4.24	4.27
7310	NYSE	FAX	Thu, Jul 22, 2021	4.28	4.29	4.23	4.26
7309	NYSE	FAX	Wed, Jul 21, 2021	4.26	4.31	4.26	4.26
7308	NYSE	FAX	Tue, Jul 20, 2021	4.22	4.28	4.22	4.24
7307	NYSE	FAX	Mon, Jul 19, 2021	4.27	4.30	4.21	4.25
7306	NYSE	FAX	Fri, Jul 16, 2021	4.37	4.38	4.30	4.30
7305	NYSE	FAX	Thu, Jul 15, 2021	4.40	4.41	4.34	4.34
7304	NYSE	FAX	Wed, Jul 14, 2021	4.40	4.42	4.38	4.39
7303	NYSE	FAX	Tue, Jul 13, 2021	4.38	4.40	4.38	4.38
7302	NYSE	FAX	Mon, Jul 12, 2021	4.39	4.41	4.37	4.38
7301	NYSE	FAX	Fri, Jul 9, 2021	4.42	4.43	4.38	4.40
7300	NYSE	FAX	Thu, Jul 8, 2021	4.41	4.42	4.37	4.41
7299	NYSE	FAX	Wed, Jul 7, 2021	4.41	4.44	4.39	4.41
7298	NYSE	FAX	Tue, Jul 6, 2021	4.44	4.44	4.38	4.40
7297	NYSE	FAX	Fri, Jul 2, 2021	4.43	4.45	4.41	4.43
7296	NYSE	FAX	Thu, Jul 1, 2021	4.42	4.46	4.42	4.43
7295	NYSE	FAX	Wed, Jun 30, 2021	4.45	4.45	4.40	4.43
7294	NYSE	FAX	Tue, Jun 29, 2021	4.42	4.42	4.38	4.40
7293	NYSE	FAX	Mon, Jun 28, 2021	4.36	4.43	4.36	4.41
7292	NYSE	FAX	Fri, Jun 25, 2021	4.39	4.40	4.36	4.38
7291	NYSE	FAX	Thu, Jun 24, 2021	4.38	4.40	4.37	4.39
7290	NYSE	FAX	Wed, Jun 23, 2021	4.36	4.38	4.36	4.37
7289	NYSE	FAX	Tue, Jun 22, 2021	4.36	4.38	4.34	4.36
7288	NYSE	FAX	Mon, Jun 21, 2021	4.35	4.39	4.34	4.34
7287	NYSE	FAX	Fri, Jun 18, 2021	4.30	4.35	4.26	4.35
7286	NYSE	FAX	Thu, Jun 17, 2021	4.37	4.38	4.30	4.30
7285	NYSE	FAX	Wed, Jun 16, 2021	4.38	4.40	4.34	4.35
7284	NYSE	FAX	Tue, Jun 15, 2021	4.41	4.43	4.36	4.36
7283	NYSE	FAX	Mon, Jun 14, 2021	4.39	4.41	4.38	4.40
7282	NYSE	FAX	Fri, Jun 11, 2021	4.35	4.39	4.34	4.37
7281	NYSE	FAX	Thu, Jun 10, 2021	4.39	4.43	4.33	4.34
7280	NYSE	FAX	Wed, Jun 9, 2021	4.38	4.40	4.35	4.37
7279	NYSE	FAX	Tue, Jun 8, 2021	4.33	4.38	4.33	4.35
7278	NYSE	FAX	Mon, Jun 7, 2021	4.33	4.35	4.31	4.32
7277	NYSE	FAX	Fri, Jun 4, 2021	4.32	4.34	4.30	4.32
7276	NYSE	FAX	Thu, Jun 3, 2021	4.32	4.33	4.28	4.30
7275	NYSE	FAX	Wed, Jun 2, 2021	4.31	4.33	4.30	4.31
7274	NYSE	FAX	Tue, Jun 1, 2021	4.35	4.36	4.33	4.34
7273	NYSE	FAX	Fri, May 28, 2021	4.32	4.33	4.29	4.31
7272	NYSE	FAX	Thu, May 27, 2021	4.31	4.31	4.29	4.30
7271	NYSE	FAX	Wed, May 26, 2021	4.29	4.32	4.28	4.30
7270	NYSE	FAX	Tue, May 25, 2021	4.27	4.28	4.26	4.28
7269	NYSE	FAX	Mon, May 24, 2021	4.25	4.27	4.25	4.26
7268	NYSE	FAX	Fri, May 21, 2021	4.27	4.29	4.23	4.24
7267	NYSE	FAX	Thu, May 20, 2021	4.26	4.29	4.25	4.25
7266	NYSE	FAX	Wed, May 19, 2021	4.27	4.31	4.27	4.25
7265	NYSE	FAX	Tue, May 18, 2021	4.34	4.36	4.29	4.30
7264	NYSE	FAX	Mon, May 17, 2021	4.29	4.34	4.28	4.34
7263	NYSE	FAX	Fri, May 14, 2021	4.25	4.30	4.25	4.30
7262	NYSE	FAX	Thu, May 13, 2021	4.25	4.30	4.22	4.24
7261	NYSE	FAX	Wed, May 12, 2021	4.29	4.32	4.25	4.25
7260	NYSE	FAX	Tue, May 11, 2021	4.31	4.33	4.29	4.29
7259	NYSE	FAX	Mon, May 10, 2021	4.32	4.36	4.31	4.35
7258	NYSE	FAX	Fri, May 7, 2021	4.30	4.32	4.27	4.32
7257	NYSE	FAX	Thu, May 6, 2021	4.27	4.29	4.24	4.29
7256	NYSE	FAX	Wed, May 5, 2021	4.30	4.27	4.24	4.24
7255	NYSE	FAX	Tue, May 4, 2021	4.33	4.37	4.27	4.28
7254	NYSE	FAX	Mon, May 3, 2021	4.28	4.34	4.23	4.34
7253	NYSE	FAX	Fri, Apr 30, 2021	4.31	4.34	4.23	4.26
7252	NYSE	FAX	Thu, Apr 29, 2021	4.32	4.33	4.14	4.29
7251	NYSE	FAX	Wed, Apr 28, 2021	4.30	4.35	4.28	4.30
7250	NYSE	FAX	Tue, Apr 27, 2021	4.28	4.31	4.28	4.29
7249	NYSE	FAX	Mon, Apr 26, 2021	4.26	4.29	4.24	4.29
7248	NYSE	FAX	Fri, Apr 23, 2021	4.22	4.31	4.22	4.26
7247	NYSE	FAX	Thu, Apr 22, 2021	4.28	4.29	4.22	4.23
7246	NYSE	FAX	Wed, Apr 21, 2021	4.29	4.33	4.28	4.26
7245	NYSE	FAX	Tue, Apr 20, 2021	4.23	4.28	4.23	4.28
7244	NYSE	FAX	Mon, Apr 19, 2021	4.25	4.28	4.20	4.21
7243	NYSE	FAX	Fri, Apr 16, 2021	4.28	4.28	4.25	4.27
7242	NYSE	FAX	Thu, Apr 15, 2021	4.25	4.27	4.25	4.26
7241	NYSE	FAX	Wed, Apr 14, 2021	4.29	4.30	4.22	4.24
7240	NYSE	FAX	Tue, Apr 13, 2021	4.23	4.28	4.21	4.27
7239	NYSE	FAX	Mon, Apr 12, 2021	4.20	4.23	4.16	4.21
7238	NYSE	FAX	Fri, Apr 9, 2021	4.28	4.29	4.17	4.19
7237	NYSE	FAX	Thu, Apr 8, 2021	4.27	4.30	4.22	4.28
7236	NYSE	FAX	Wed, Apr 7, 2021	4.23	4.26	4.21	4.24
7235	NYSE	FAX	Tue, Apr 6, 2021	4.22	4.23	4.19	4.20
7234	NYSE	FAX	Mon, Apr 5, 2021	4.19	4.24	4.16	4.20
7233	NYSE	FAX	Thu, Apr 1, 2021	4.10	4.17	4.10	4.15
7232	NYSE	FAX	Wed, Mar 31, 2021	4.18	4.19	4.09	4.09
7231	NYSE	FAX	Tue, Mar 30, 2021	4.12	4.15	4.10	4.14
7230	NYSE	FAX	Mon, Mar 29, 2021	4.13	4.14	4.10	4.13
7229	NYSE	FAX	Fri, Mar 26, 2021	4.06	4.11	4.06	4.11
7228	NYSE	FAX	Thu, Mar 25, 2021	4.10	4.10	4.06	4.07
7227	NYSE	FAX	Wed, Mar 24, 2021	4.09	4.11	4.05	4.09
7226	NYSE	FAX	Tue, Mar 23, 2021	4.11	4.11	4.06	4.09
7225	NYSE	FAX	Mon, Mar 22, 2021	4.15	4.16	4.10	4.09
7224	NYSE	FAX	Fri, Mar 19, 2021	4.12	4.16	4.12	4.14
7223	NYSE	FAX	Thu, Mar 18, 2021	4.20	4.20	4.05	4.10
7222	NYSE	FAX	Wed, Mar 17, 2021	4.21	4.23	4.14	4.20
7221	NYSE	FAX	Tue, Mar 16, 2021	4.21	4.23	4.20	4.21
7220	NYSE	FAX	Mon, Mar 15, 2021	4.20	4.21	4.14	4.20
7219	NYSE	FAX	Fri, Mar 12, 2021	4.25	4.27	4.00	4.20
7218	NYSE	FAX	Thu, Mar 11, 2021	4.32	4.32	4.22	4.27
7217	NYSE	FAX	Wed, Mar 10, 2021	4.34	4.35	4.30	4.32
7216	NYSE	FAX	Tue, Mar 9, 2021	4.36	4.40	4.31	4.33
7215	NYSE	FAX	Mon, Mar 8, 2021	4.36	4.37	4.31	4.35
7214	NYSE	FAX	Fri, Mar 5, 2021	4.37	4.40	4.30	4.34
7213	NYSE	FAX	Thu, Mar 4, 2021	4.40	4.41	4.30	4.33
7212	NYSE	FAX	Wed, Mar 3, 2021	4.40	4.43	4.35	4.39
7211	NYSE	FAX	Tue, Mar 2, 2021	4.33	4.42	4.31	4.42
7210	NYSE	FAX	Mon, Mar 1, 2021	4.36	4.40	4.33	4.34
7209	NYSE	FAX	Fri, Feb 26, 2021	4.33	4.34	4.26	4.31
7208	NYSE	FAX	Thu, Feb 25, 2021	4.42	4.46	4.24	4.26
7207	NYSE	FAX	Wed, Feb 24, 2021	4.37	4.48	4.35	4.42
7206	NYSE	FAX	Tue, Feb 23, 2021	4.42	4.44	4.34	4.41
7205	NYSE	FAX	Mon, Feb 22, 2021	4.50	4.50	4.43	4.44
7204	NYSE	FAX	Fri, Feb 19, 2021	4.55	4.56	4.49	4.52
7203	NYSE	FAX	Thu, Feb 18, 2021	4.51	4.55	4.48	4.55
7202	NYSE	FAX	Wed, Feb 17, 2021	4.54	4.55	4.50	4.49
7201	NYSE	FAX	Tue, Feb 16, 2021	4.54	4.57	4.50	4.54
7200	NYSE	FAX	Fri, Feb 12, 2021	4.56	4.56	4.52	4.54
7199	NYSE	FAX	Thu, Feb 11, 2021	4.52	4.57	4.49	4.57
7198	NYSE	FAX	Wed, Feb 10, 2021	4.48	4.52	4.48	4.52
7197	NYSE	FAX	Tue, Feb 9, 2021	4.48	4.50	4.45	4.48
7196	NYSE	FAX	Mon, Feb 8, 2021	4.50	4.51	4.44	4.45
7195	NYSE	FAX	Fri, Feb 5, 2021	4.49	4.49	4.44	4.49
7194	NYSE	FAX	Thu, Feb 4, 2021	4.50	4.50	4.44	4.48
7193	NYSE	FAX	Wed, Feb 3, 2021	4.53	4.54	4.46	4.47
7192	NYSE	FAX	Tue, Feb 2, 2021	4.58	4.59	4.50	4.51
7191	NYSE	FAX	Mon, Feb 1, 2021	4.44	4.61	4.41	4.58
7190	NYSE	FAX	Fri, Jan 29, 2021	4.48	4.49	4.41	4.43
7189	NYSE	FAX	Thu, Jan 28, 2021	4.38	4.49	4.38	4.45
7188	NYSE	FAX	Wed, Jan 27, 2021	4.39	4.42	4.37	4.40
7187	NYSE	FAX	Tue, Jan 26, 2021	4.39	4.43	4.39	4.40
7186	NYSE	FAX	Mon, Jan 25, 2021	4.39	4.40	4.37	4.39
7185	NYSE	FAX	Fri, Jan 22, 2021	4.39	4.43	4.38	4.40
7184	NYSE	FAX	Thu, Jan 21, 2021	4.41	4.44	4.39	4.40
7183	NYSE	FAX	Wed, Jan 20, 2021	4.37	4.44	4.37	4.37
7182	NYSE	FAX	Tue, Jan 19, 2021	4.36	4.39	4.36	4.37
7181	NYSE	FAX	Fri, Jan 15, 2021	4.40	4.41	4.35	4.35
7180	NYSE	FAX	Thu, Jan 14, 2021	4.41	4.45	4.38	4.41
7179	NYSE	FAX	Wed, Jan 13, 2021	4.40	4.43	4.36	4.40
7178	NYSE	FAX	Tue, Jan 12, 2021	4.41	4.44	4.35	4.41
7177	NYSE	FAX	Mon, Jan 11, 2021	4.42	4.44	4.40	4.41
7176	NYSE	FAX	Fri, Jan 8, 2021	4.46	4.50	4.40	4.41
7175	NYSE	FAX	Thu, Jan 7, 2021	4.44	4.48	4.40	4.41
7174	NYSE	FAX	Wed, Jan 6, 2021	4.34	4.49	4.33	4.45
7173	NYSE	FAX	Tue, Jan 5, 2021	4.38	4.42	4.36	4.37
7172	NYSE	FAX	Mon, Jan 4, 2021	4.47	4.55	4.39	4.40
7171	NYSE	FAX	Thu, Dec 31, 2020	4.39	4.45	4.35	4.45
7170	NYSE	FAX	Wed, Dec 30, 2020	4.33	4.44	4.33	4.41
7169	NYSE	FAX	Tue, Dec 29, 2020	4.38	4.44	4.35	4.34
7168	NYSE	FAX	Mon, Dec 28, 2020	4.45	4.47	4.37	4.38
7167	NYSE	FAX	Thu, Dec 24, 2020	4.39	4.45	4.38	4.43
7166	NYSE	FAX	Wed, Dec 23, 2020	4.39	4.52	4.37	4.38
7165	NYSE	FAX	Tue, Dec 22, 2020	4.35	4.37	4.33	4.37
7164	NYSE	FAX	Mon, Dec 21, 2020	4.42	4.43	4.35	4.35
7163	NYSE	FAX	Fri, Dec 18, 2020	4.52	4.53	4.42	4.45
7162	NYSE	FAX	Thu, Dec 17, 2020	4.44	4.55	4.44	4.54
7161	NYSE	FAX	Wed, Dec 16, 2020	4.38	4.46	4.37	4.45
7160	NYSE	FAX	Tue, Dec 15, 2020	4.34	4.39	4.34	4.38
7159	NYSE	FAX	Mon, Dec 14, 2020	4.37	4.39	4.33	4.34
7158	NYSE	FAX	Fri, Dec 11, 2020	4.35	4.39	4.35	4.37
7157	NYSE	FAX	Thu, Dec 10, 2020	4.36	4.36	4.32	4.34
7156	NYSE	FAX	Wed, Dec 9, 2020	4.34	4.39	4.34	4.37
7155	NYSE	FAX	Tue, Dec 8, 2020	4.35	4.38	4.33	4.35
7154	NYSE	FAX	Mon, Dec 7, 2020	4.34	4.37	4.33	4.37
7153	NYSE	FAX	Fri, Dec 4, 2020	4.31	4.36	4.29	4.34
7152	NYSE	FAX	Thu, Dec 3, 2020	4.24	4.31	4.23	4.31
7151	NYSE	FAX	Wed, Dec 2, 2020	4.20	4.25	4.19	4.24
7150	NYSE	FAX	Tue, Dec 1, 2020	4.21	4.23	4.18	4.20
7149	NYSE	FAX	Mon, Nov 30, 2020	4.20	4.22	4.08	4.20
7148	NYSE	FAX	Fri, Nov 27, 2020	4.21	4.23	4.17	4.19
7147	NYSE	FAX	Wed, Nov 25, 2020	4.20	4.23	4.19	4.20
7146	NYSE	FAX	Tue, Nov 24, 2020	4.19	4.22	4.18	4.20
7145	NYSE	FAX	Mon, Nov 23, 2020	4.18	4.20	4.16	4.17
7144	NYSE	FAX	Fri, Nov 20, 2020	4.15	4.20	4.15	4.18
7143	NYSE	FAX	Thu, Nov 19, 2020	4.12	4.19	4.12	4.17
7142	NYSE	FAX	Wed, Nov 18, 2020	4.11	4.18	4.10	4.13
7141	NYSE	FAX	Tue, Nov 17, 2020	4.10	4.15	4.08	4.10
7140	NYSE	FAX	Mon, Nov 16, 2020	4.04	4.12	4.02	4.12
7139	NYSE	FAX	Fri, Nov 13, 2020	4.01	4.04	4.01	4.04
7138	NYSE	FAX	Thu, Nov 12, 2020	4.00	4.02	3.99	4.01
7137	NYSE	FAX	Wed, Nov 11, 2020	3.98	4.01	3.98	3.99
7136	NYSE	FAX	Tue, Nov 10, 2020	3.96	3.99	3.94	3.98
7135	NYSE	FAX	Mon, Nov 9, 2020	3.96	4.00	3.94	3.96
7134	NYSE	FAX	Fri, Nov 6, 2020	3.90	3.97	3.86	3.96
7133	NYSE	FAX	Thu, Nov 5, 2020	3.88	3.93	3.87	3.91
7132	NYSE	FAX	Wed, Nov 4, 2020	3.85	3.88	3.82	3.86
7131	NYSE	FAX	Tue, Nov 3, 2020	3.81	3.84	3.79	3.83
7130	NYSE	FAX	Mon, Nov 2, 2020	3.83	3.83	3.78	3.80
7129	NYSE	FAX	Fri, Oct 30, 2020	3.84	3.84	3.79	3.80
7128	NYSE	FAX	Thu, Oct 29, 2020	3.85	3.88	3.82	3.82
7127	NYSE	FAX	Wed, Oct 28, 2020	3.86	3.90	3.83	3.83
7126	NYSE	FAX	Tue, Oct 27, 2020	3.88	3.90	3.86	3.87
7125	NYSE	FAX	Mon, Oct 26, 2020	3.94	3.94	3.87	3.88
7124	NYSE	FAX	Fri, Oct 23, 2020	3.93	3.96	3.93	3.95
7123	NYSE	FAX	Thu, Oct 22, 2020	3.91	3.93	3.91	3.92
7122	NYSE	FAX	Wed, Oct 21, 2020	3.90	3.95	3.90	3.91
7121	NYSE	FAX	Tue, Oct 20, 2020	3.89	3.93	3.88	3.92
7120	NYSE	FAX	Mon, Oct 19, 2020	3.93	3.93	3.87	3.88
7119	NYSE	FAX	Fri, Oct 16, 2020	3.94	3.94	3.91	3.92
7118	NYSE	FAX	Thu, Oct 15, 2020	3.96	3.97	3.92	3.93
7117	NYSE	FAX	Wed, Oct 14, 2020	3.95	3.98	3.92	3.96
7116	NYSE	FAX	Tue, Oct 13, 2020	3.93	3.95	3.90	3.93
7115	NYSE	FAX	Mon, Oct 12, 2020	3.96	3.97	3.93	3.93
7114	NYSE	FAX	Fri, Oct 9, 2020	4.00	4.00	3.94	3.96
7113	NYSE	FAX	Thu, Oct 8, 2020	4.01	4.02	3.97	3.98
7112	NYSE	FAX	Wed, Oct 7, 2020	4.01	4.06	3.99	3.99
7111	NYSE	FAX	Tue, Oct 6, 2020	4.00	4.02	3.99	4.00
7110	NYSE	FAX	Mon, Oct 5, 2020	4.00	4.01	3.99	4.00
7109	NYSE	FAX	Fri, Oct 2, 2020	3.96	4.02	3.95	3.97
7108	NYSE	FAX	Thu, Oct 1, 2020	4.01	4.03	3.99	4.00
7107	NYSE	FAX	Wed, Sep 30, 2020	3.96	4.01	3.94	3.99
7106	NYSE	FAX	Tue, Sep 29, 2020	3.95	3.95	3.90	3.94
7105	NYSE	FAX	Mon, Sep 28, 2020	3.87	3.93	3.87	3.91
7104	NYSE	FAX	Fri, Sep 25, 2020	3.89	3.92	3.84	3.87
7103	NYSE	FAX	Thu, Sep 24, 2020	3.97	3.98	3.86	3.89
7102	NYSE	FAX	Wed, Sep 23, 2020	4.01	4.04	3.98	3.98
7101	NYSE	FAX	Tue, Sep 22, 2020	4.03	4.04	4.00	4.01
7100	NYSE	FAX	Mon, Sep 21, 2020	4.00	4.04	3.99	4.00
7099	NYSE	FAX	Fri, Sep 18, 2020	4.03	4.07	4.03	4.04
7098	NYSE	FAX	Thu, Sep 17, 2020	4.05	4.09	4.04	4.03
7097	NYSE	FAX	Wed, Sep 16, 2020	4.07	4.09	4.06	4.06
7096	NYSE	FAX	Tue, Sep 15, 2020	4.09	4.10	4.06	4.07
7095	NYSE	FAX	Mon, Sep 14, 2020	4.07	4.14	4.04	4.14
7094	NYSE	FAX	Fri, Sep 11, 2020	4.05	4.08	4.04	4.05
7093	NYSE	FAX	Thu, Sep 10, 2020	4.08	4.10	4.04	4.04
7092	NYSE	FAX	Wed, Sep 9, 2020	4.05	4.09	4.05	4.06
7091	NYSE	FAX	Tue, Sep 8, 2020	4.10	4.11	4.04	4.05
7090	NYSE	FAX	Fri, Sep 4, 2020	4.07	4.22	4.01	4.11
7089	NYSE	FAX	Thu, Sep 3, 2020	4.19	4.19	4.04	4.06
7088	NYSE	FAX	Wed, Sep 2, 2020	4.16	4.20	4.16	4.19
7087	NYSE	FAX	Tue, Sep 1, 2020	4.13	4.20	4.13	4.15
7086	NYSE	FAX	Mon, Aug 31, 2020	4.17	4.18	4.13	4.13
7085	NYSE	FAX	Fri, Aug 28, 2020	4.15	4.17	4.12	4.15
7084	NYSE	FAX	Thu, Aug 27, 2020	4.11	4.17	4.10	4.13
7083	NYSE	FAX	Wed, Aug 26, 2020	4.07	4.14	4.05	4.10
7082	NYSE	FAX	Tue, Aug 25, 2020	4.08	4.09	4.06	4.08
7081	NYSE	FAX	Mon, Aug 24, 2020	4.03	4.10	4.03	4.05
7080	NYSE	FAX	Fri, Aug 21, 2020	4.10	4.11	3.98	4.03
7079	NYSE	FAX	Thu, Aug 20, 2020	4.12	4.13	4.09	4.12
7078	NYSE	FAX	Wed, Aug 19, 2020	4.17	4.20	4.14	4.12
7077	NYSE	FAX	Tue, Aug 18, 2020	4.18	4.18	4.12	4.17
7076	NYSE	FAX	Mon, Aug 17, 2020	4.16	4.18	4.16	4.16
7075	NYSE	FAX	Fri, Aug 14, 2020	4.16	4.18	4.14	4.15
7074	NYSE	FAX	Thu, Aug 13, 2020	4.20	4.28	4.15	4.15
7073	NYSE	FAX	Wed, Aug 12, 2020	4.14	4.27	4.12	4.21
7072	NYSE	FAX	Tue, Aug 11, 2020	4.15	4.17	4.13	4.16
7071	NYSE	FAX	Mon, Aug 10, 2020	4.13	4.17	4.13	4.13
7070	NYSE	FAX	Fri, Aug 7, 2020	4.09	4.16	4.09	4.13
7069	NYSE	FAX	Thu, Aug 6, 2020	4.14	4.15	4.10	4.10
7068	NYSE	FAX	Wed, Aug 5, 2020	4.20	4.21	4.14	4.14
7067	NYSE	FAX	Tue, Aug 4, 2020	4.13	4.20	4.12	4.19
7066	NYSE	FAX	Mon, Aug 3, 2020	4.10	4.15	4.06	4.12
7065	NYSE	FAX	Fri, Jul 31, 2020	4.07	4.09	4.05	4.09
7064	NYSE	FAX	Thu, Jul 30, 2020	4.04	4.04	4.00	4.03
7063	NYSE	FAX	Wed, Jul 29, 2020	3.98	4.05	3.98	4.05
7062	NYSE	FAX	Tue, Jul 28, 2020	3.99	4.00	3.95	3.97
7061	NYSE	FAX	Mon, Jul 27, 2020	3.94	4.01	3.92	3.98
7060	NYSE	FAX	Fri, Jul 24, 2020	3.85	3.93	3.84	3.92
7059	NYSE	FAX	Thu, Jul 23, 2020	3.86	3.87	3.85	3.86
7058	NYSE	FAX	Wed, Jul 22, 2020	3.87	3.89	3.85	3.85
7057	NYSE	FAX	Tue, Jul 21, 2020	3.86	3.86	3.85	3.86
7056	NYSE	FAX	Mon, Jul 20, 2020	3.85	3.85	3.83	3.83
7055	NYSE	FAX	Fri, Jul 17, 2020	3.83	3.84	3.80	3.83
7054	NYSE	FAX	Thu, Jul 16, 2020	3.89	3.89	3.83	3.81
7053	NYSE	FAX	Wed, Jul 15, 2020	3.90	3.93	3.86	3.87
7052	NYSE	FAX	Tue, Jul 14, 2020	3.84	3.85	3.83	3.84
7051	NYSE	FAX	Mon, Jul 13, 2020	3.86	3.86	3.82	3.82
7050	NYSE	FAX	Fri, Jul 10, 2020	3.83	3.85	3.81	3.82
7049	NYSE	FAX	Thu, Jul 9, 2020	3.87	3.88	3.84	3.85
7048	NYSE	FAX	Wed, Jul 8, 2020	3.85	3.88	3.85	3.86
7047	NYSE	FAX	Tue, Jul 7, 2020	3.87	3.88	3.84	3.85
7046	NYSE	FAX	Mon, Jul 6, 2020	3.87	3.88	3.83	3.85
7045	NYSE	FAX	Thu, Jul 2, 2020	3.82	3.83	3.80	3.81
7044	NYSE	FAX	Wed, Jul 1, 2020	3.79	3.84	3.79	3.82
7043	NYSE	FAX	Tue, Jun 30, 2020	3.76	3.81	3.75	3.81
7042	NYSE	FAX	Mon, Jun 29, 2020	3.72	3.74	3.72	3.74
7041	NYSE	FAX	Fri, Jun 26, 2020	3.73	3.74	3.70	3.71
7040	NYSE	FAX	Thu, Jun 25, 2020	3.72	3.73	3.70	3.72
7039	NYSE	FAX	Wed, Jun 24, 2020	3.71	3.73	3.69	3.71
7038	NYSE	FAX	Tue, Jun 23, 2020	3.73	3.77	3.69	3.71
7037	NYSE	FAX	Mon, Jun 22, 2020	3.70	3.74	3.69	3.71
7036	NYSE	FAX	Fri, Jun 19, 2020	3.70	3.72	3.68	3.69
7035	NYSE	FAX	Thu, Jun 18, 2020	3.70	3.70	3.67	3.69
7034	NYSE	FAX	Wed, Jun 17, 2020	3.77	3.77	3.71	3.68
7033	NYSE	FAX	Tue, Jun 16, 2020	3.75	3.77	3.71	3.74
7032	NYSE	FAX	Mon, Jun 15, 2020	3.60	3.71	3.53	3.66
7031	NYSE	FAX	Fri, Jun 12, 2020	3.72	3.74	3.66	3.69
7030	NYSE	FAX	Thu, Jun 11, 2020	3.79	3.79	3.64	3.67
7029	NYSE	FAX	Wed, Jun 10, 2020	3.79	3.81	3.78	3.80
7028	NYSE	FAX	Tue, Jun 9, 2020	3.76	3.80	3.75	3.79
7027	NYSE	FAX	Mon, Jun 8, 2020	3.82	3.82	3.77	3.79
7026	NYSE	FAX	Fri, Jun 5, 2020	3.85	3.85	3.78	3.80
7025	NYSE	FAX	Thu, Jun 4, 2020	3.83	3.84	3.78	3.79
7024	NYSE	FAX	Wed, Jun 3, 2020	3.80	3.84	3.80	3.83
7023	NYSE	FAX	Tue, Jun 2, 2020	3.76	3.81	3.74	3.79
7022	NYSE	FAX	Mon, Jun 1, 2020	3.68	3.76	3.66	3.74
7021	NYSE	FAX	Fri, May 29, 2020	3.66	3.68	3.63	3.68
7020	NYSE	FAX	Thu, May 28, 2020	3.63	3.66	3.62	3.64
7019	NYSE	FAX	Wed, May 27, 2020	3.61	3.63	3.56	3.62
7018	NYSE	FAX	Tue, May 26, 2020	3.59	3.66	3.59	3.60
7017	NYSE	FAX	Fri, May 22, 2020	3.53	3.60	3.52	3.58
7016	NYSE	FAX	Thu, May 21, 2020	3.51	3.55	3.50	3.53
7015	NYSE	FAX	Wed, May 20, 2020	3.48	3.55	3.48	3.53
7014	NYSE	FAX	Tue, May 19, 2020	3.49	3.55	3.49	3.49
7013	NYSE	FAX	Mon, May 18, 2020	3.50	3.55	3.49	3.51
7012	NYSE	FAX	Fri, May 15, 2020	3.47	3.49	3.45	3.46
7011	NYSE	FAX	Thu, May 14, 2020	3.45	3.48	3.42	3.47
7010	NYSE	FAX	Wed, May 13, 2020	3.56	3.57	3.46	3.47
7009	NYSE	FAX	Tue, May 12, 2020	3.55	3.59	3.54	3.56
7008	NYSE	FAX	Mon, May 11, 2020	3.56	3.58	3.52	3.56
7007	NYSE	FAX	Fri, May 8, 2020	3.55	3.57	3.53	3.56
7006	NYSE	FAX	Thu, May 7, 2020	3.52	3.54	3.51	3.53
7005	NYSE	FAX	Wed, May 6, 2020	3.53	3.56	3.51	3.51
7004	NYSE	FAX	Tue, May 5, 2020	3.55	3.58	3.53	3.54
7003	NYSE	FAX	Mon, May 4, 2020	3.53	3.54	3.49	3.54
7002	NYSE	FAX	Fri, May 1, 2020	3.46	3.56	3.45	3.56
7001	NYSE	FAX	Thu, Apr 30, 2020	3.54	3.54	3.49	3.53
7000	NYSE	FAX	Wed, Apr 29, 2020	3.46	3.52	3.46	3.50
6999	NYSE	FAX	Tue, Apr 28, 2020	3.45	3.48	3.43	3.44
6998	NYSE	FAX	Mon, Apr 27, 2020	3.43	3.46	3.41	3.42
6997	NYSE	FAX	Fri, Apr 24, 2020	3.44	3.47	3.42	3.43
6996	NYSE	FAX	Thu, Apr 23, 2020	3.43	3.46	3.41	3.43
6995	NYSE	FAX	Wed, Apr 22, 2020	3.42	3.45	3.39	3.40
6994	NYSE	FAX	Tue, Apr 21, 2020	3.37	3.43	3.37	3.38
6993	NYSE	FAX	Mon, Apr 20, 2020	3.45	3.47	3.39	3.41
6992	NYSE	FAX	Fri, Apr 17, 2020	3.52	3.54	3.47	3.47
6991	NYSE	FAX	Thu, Apr 16, 2020	3.48	3.52	3.44	3.47
6990	NYSE	FAX	Wed, Apr 15, 2020	3.55	3.56	3.47	3.48
6989	NYSE	FAX	Tue, Apr 14, 2020	3.55	3.61	3.54	3.58
6988	NYSE	FAX	Mon, Apr 13, 2020	3.52	3.58	3.49	3.51
6987	NYSE	FAX	Thu, Apr 9, 2020	3.53	3.60	3.48	3.53
6986	NYSE	FAX	Wed, Apr 8, 2020	3.40	3.53	3.39	3.45
6985	NYSE	FAX	Tue, Apr 7, 2020	3.39	3.48	3.38	3.40
6984	NYSE	FAX	Mon, Apr 6, 2020	3.37	3.40	3.29	3.34
6983	NYSE	FAX	Fri, Apr 3, 2020	3.33	3.36	3.28	3.30
6982	NYSE	FAX	Thu, Apr 2, 2020	3.30	3.42	3.30	3.33
6981	NYSE	FAX	Wed, Apr 1, 2020	3.30	3.36	3.28	3.33
6980	NYSE	FAX	Tue, Mar 31, 2020	3.39	3.45	3.38	3.38
6979	NYSE	FAX	Mon, Mar 30, 2020	3.34	3.43	3.33	3.39
6978	NYSE	FAX	Fri, Mar 27, 2020	3.34	3.50	3.28	3.30
6977	NYSE	FAX	Thu, Mar 26, 2020	3.33	3.46	3.33	3.43
6976	NYSE	FAX	Wed, Mar 25, 2020	3.29	3.46	3.25	3.33
6975	NYSE	FAX	Tue, Mar 24, 2020	3.12	3.34	3.12	3.25
6974	NYSE	FAX	Mon, Mar 23, 2020	3.03	3.08	2.92	3.00
6973	NYSE	FAX	Fri, Mar 20, 2020	3.17	3.40	3.16	3.26
6972	NYSE	FAX	Thu, Mar 19, 2020	2.61	3.20	2.60	3.08
6971	NYSE	FAX	Wed, Mar 18, 2020	3.25	3.27	2.91	2.88
6970	NYSE	FAX	Tue, Mar 17, 2020	3.34	3.49	3.32	3.47
6969	NYSE	FAX	Mon, Mar 16, 2020	3.33	3.47	3.03	3.35
6968	NYSE	FAX	Fri, Mar 13, 2020	3.76	3.83	3.64	3.72
6967	NYSE	FAX	Thu, Mar 12, 2020	3.60	3.81	3.36	3.58
6966	NYSE	FAX	Wed, Mar 11, 2020	4.07	4.09	3.93	3.96
6965	NYSE	FAX	Tue, Mar 10, 2020	4.10	4.12	4.02	4.08
6964	NYSE	FAX	Mon, Mar 9, 2020	4.10	4.14	4.02	4.04
6963	NYSE	FAX	Fri, Mar 6, 2020	4.13	4.24	4.12	4.22
6962	NYSE	FAX	Thu, Mar 5, 2020	4.20	4.22	4.15	4.16
6961	NYSE	FAX	Wed, Mar 4, 2020	4.22	4.25	4.20	4.24
6960	NYSE	FAX	Tue, Mar 3, 2020	4.24	4.24	4.17	4.19
6959	NYSE	FAX	Mon, Mar 2, 2020	4.14	4.20	4.13	4.18
6958	NYSE	FAX	Fri, Feb 28, 2020	4.10	4.13	4.04	4.13
6957	NYSE	FAX	Thu, Feb 27, 2020	4.20	4.21	4.11	4.13
6956	NYSE	FAX	Wed, Feb 26, 2020	4.23	4.28	4.23	4.24
6955	NYSE	FAX	Tue, Feb 25, 2020	4.30	4.31	4.22	4.23
6954	NYSE	FAX	Mon, Feb 24, 2020	4.32	4.32	4.29	4.30
6953	NYSE	FAX	Fri, Feb 21, 2020	4.40	4.49	4.36	4.36
6952	NYSE	FAX	Thu, Feb 20, 2020	4.37	4.40	4.37	4.40
6951	NYSE	FAX	Wed, Feb 19, 2020	4.39	4.41	4.39	4.36
6950	NYSE	FAX	Tue, Feb 18, 2020	4.38	4.40	4.38	4.39
6949	NYSE	FAX	Fri, Feb 14, 2020	4.39	4.40	4.37	4.38
6948	NYSE	FAX	Thu, Feb 13, 2020	4.38	4.41	4.37	4.38
6947	NYSE	FAX	Wed, Feb 12, 2020	4.39	4.40	4.39	4.40
6946	NYSE	FAX	Tue, Feb 11, 2020	4.36	4.39	4.34	4.39
6945	NYSE	FAX	Mon, Feb 10, 2020	4.35	4.36	4.34	4.35
6944	NYSE	FAX	Fri, Feb 7, 2020	4.33	4.34	4.32	4.34
6943	NYSE	FAX	Thu, Feb 6, 2020	4.33	4.34	4.31	4.33
6942	NYSE	FAX	Wed, Feb 5, 2020	4.34	4.35	4.31	4.31
6941	NYSE	FAX	Tue, Feb 4, 2020	4.32	4.33	4.31	4.32
6940	NYSE	FAX	Mon, Feb 3, 2020	4.28	4.31	4.28	4.30
6939	NYSE	FAX	Fri, Jan 31, 2020	4.32	4.33	4.27	4.28
6938	NYSE	FAX	Thu, Jan 30, 2020	4.35	4.35	4.30	4.32
6937	NYSE	FAX	Wed, Jan 29, 2020	4.32	4.36	4.32	4.36
6936	NYSE	FAX	Tue, Jan 28, 2020	4.30	4.32	4.29	4.32
6935	NYSE	FAX	Mon, Jan 27, 2020	4.34	4.35	4.26	4.27
6934	NYSE	FAX	Fri, Jan 24, 2020	4.38	4.38	4.34	4.35
6933	NYSE	FAX	Thu, Jan 23, 2020	4.38	4.38	4.36	4.38
6932	NYSE	FAX	Wed, Jan 22, 2020	4.35	4.38	4.34	4.38
6931	NYSE	FAX	Tue, Jan 21, 2020	4.35	4.35	4.34	4.35
6930	NYSE	FAX	Fri, Jan 17, 2020	4.37	4.37	4.35	4.35
6929	NYSE	FAX	Thu, Jan 16, 2020	4.35	4.39	4.34	4.36
6928	NYSE	FAX	Wed, Jan 15, 2020	4.36	4.36	4.34	4.36
6927	NYSE	FAX	Tue, Jan 14, 2020	4.35	4.35	4.34	4.35
6926	NYSE	FAX	Mon, Jan 13, 2020	4.33	4.35	4.32	4.35
6925	NYSE	FAX	Fri, Jan 10, 2020	4.32	4.33	4.30	4.33
6924	NYSE	FAX	Thu, Jan 9, 2020	4.32	4.32	4.29	4.30
6923	NYSE	FAX	Wed, Jan 8, 2020	4.30	4.33	4.29	4.32
6922	NYSE	FAX	Tue, Jan 7, 2020	4.27	4.30	4.26	4.30
6921	NYSE	FAX	Mon, Jan 6, 2020	4.29	4.30	4.27	4.28
6920	NYSE	FAX	Fri, Jan 3, 2020	4.26	4.28	4.25	4.28
6919	NYSE	FAX	Thu, Jan 2, 2020	4.26	4.28	4.25	4.27
6918	NYSE	FAX	Tue, Dec 31, 2019	4.24	4.26	4.24	4.25
6917	NYSE	FAX	Mon, Dec 30, 2019	4.26	4.27	4.24	4.25
6916	NYSE	FAX	Fri, Dec 27, 2019	4.27	4.29	4.26	4.25
6915	NYSE	FAX	Thu, Dec 26, 2019	4.29	4.30	4.27	4.27
6914	NYSE	FAX	Tue, Dec 24, 2019	4.27	4.29	4.26	4.29
6913	NYSE	FAX	Mon, Dec 23, 2019	4.27	4.28	4.26	4.27
6912	NYSE	FAX	Fri, Dec 20, 2019	4.27	4.29	4.26	4.28
6911	NYSE	FAX	Thu, Dec 19, 2019	4.26	4.27	4.25	4.26
6910	NYSE	FAX	Wed, Dec 18, 2019	4.27	4.28	4.26	4.26
6909	NYSE	FAX	Tue, Dec 17, 2019	4.29	4.30	4.27	4.27
6908	NYSE	FAX	Mon, Dec 16, 2019	4.28	4.29	4.27	4.29
6907	NYSE	FAX	Fri, Dec 13, 2019	4.31	4.31	4.27	4.28
6906	NYSE	FAX	Thu, Dec 12, 2019	4.32	4.33	4.30	4.30
6905	NYSE	FAX	Wed, Dec 11, 2019	4.33	4.34	4.31	4.32
6904	NYSE	FAX	Tue, Dec 10, 2019	4.32	4.33	4.32	4.33
6903	NYSE	FAX	Mon, Dec 9, 2019	4.30	4.33	4.30	4.33
6902	NYSE	FAX	Fri, Dec 6, 2019	4.30	4.34	4.29	4.31
6901	NYSE	FAX	Thu, Dec 5, 2019	4.29	4.30	4.28	4.30
6900	NYSE	FAX	Wed, Dec 4, 2019	4.29	4.30	4.28	4.30
6899	NYSE	FAX	Tue, Dec 3, 2019	4.27	4.29	4.26	4.29
6898	NYSE	FAX	Mon, Dec 2, 2019	4.29	4.30	4.26	4.27
6897	NYSE	FAX	Fri, Nov 29, 2019	4.29	4.29	4.27	4.28
6896	NYSE	FAX	Wed, Nov 27, 2019	4.28	4.28	4.26	4.28
6895	NYSE	FAX	Tue, Nov 26, 2019	4.27	4.29	4.25	4.27
6894	NYSE	FAX	Mon, Nov 25, 2019	4.27	4.27	4.25	4.27
6893	NYSE	FAX	Fri, Nov 22, 2019	4.26	4.27	4.24	4.26
6892	NYSE	FAX	Thu, Nov 21, 2019	4.27	4.28	4.24	4.25
6891	NYSE	FAX	Wed, Nov 20, 2019	4.27	4.29	4.25	4.26
6890	NYSE	FAX	Tue, Nov 19, 2019	4.30	4.30	4.28	4.26
6889	NYSE	FAX	Mon, Nov 18, 2019	4.28	4.30	4.26	4.30
6888	NYSE	FAX	Fri, Nov 15, 2019	4.27	4.29	4.26	4.27
6887	NYSE	FAX	Thu, Nov 14, 2019	4.26	4.27	4.26	4.27
6886	NYSE	FAX	Wed, Nov 13, 2019	4.27	4.30	4.26	4.26
6885	NYSE	FAX	Tue, Nov 12, 2019	4.29	4.29	4.26	4.28
6884	NYSE	FAX	Mon, Nov 11, 2019	4.28	4.29	4.27	4.29
6883	NYSE	FAX	Fri, Nov 8, 2019	4.25	4.27	4.25	4.26
6882	NYSE	FAX	Thu, Nov 7, 2019	4.29	4.29	4.25	4.25
6881	NYSE	FAX	Wed, Nov 6, 2019	4.29	4.30	4.28	4.29
6880	NYSE	FAX	Tue, Nov 5, 2019	4.27	4.30	4.27	4.28
6879	NYSE	FAX	Mon, Nov 4, 2019	4.27	4.27	4.26	4.27
6878	NYSE	FAX	Fri, Nov 1, 2019	4.25	4.28	4.24	4.27
6877	NYSE	FAX	Thu, Oct 31, 2019	4.24	4.25	4.24	4.25
6876	NYSE	FAX	Wed, Oct 30, 2019	4.23	4.25	4.22	4.23
6875	NYSE	FAX	Tue, Oct 29, 2019	4.25	4.25	4.22	4.24
6874	NYSE	FAX	Mon, Oct 28, 2019	4.24	4.25	4.22	4.24
6873	NYSE	FAX	Fri, Oct 25, 2019	4.24	4.25	4.23	4.23
6872	NYSE	FAX	Thu, Oct 24, 2019	4.22	4.25	4.22	4.25
6871	NYSE	FAX	Wed, Oct 23, 2019	4.23	4.24	4.21	4.22
6870	NYSE	FAX	Tue, Oct 22, 2019	4.23	4.24	4.21	4.24
6869	NYSE	FAX	Mon, Oct 21, 2019	4.23	4.24	4.22	4.23
6868	NYSE	FAX	Fri, Oct 18, 2019	4.21	4.24	4.21	4.22
6867	NYSE	FAX	Thu, Oct 17, 2019	4.23	4.25	4.22	4.21
6866	NYSE	FAX	Wed, Oct 16, 2019	4.22	4.23	4.21	4.23
6865	NYSE	FAX	Tue, Oct 15, 2019	4.23	4.24	4.22	4.23
6864	NYSE	FAX	Mon, Oct 14, 2019	4.22	4.23	4.21	4.23
6863	NYSE	FAX	Fri, Oct 11, 2019	4.23	4.24	4.22	4.22
6862	NYSE	FAX	Thu, Oct 10, 2019	4.21	4.23	4.21	4.22
6861	NYSE	FAX	Wed, Oct 9, 2019	4.22	4.23	4.21	4.21
6860	NYSE	FAX	Tue, Oct 8, 2019	4.22	4.23	4.21	4.22
6859	NYSE	FAX	Mon, Oct 7, 2019	4.23	4.24	4.22	4.22
6858	NYSE	FAX	Fri, Oct 4, 2019	4.21	4.22	4.20	4.22
6857	NYSE	FAX	Thu, Oct 3, 2019	4.17	4.21	4.17	4.21
6856	NYSE	FAX	Wed, Oct 2, 2019	4.19	4.20	4.17	4.18
6855	NYSE	FAX	Tue, Oct 1, 2019	4.19	4.22	4.19	4.21
6854	NYSE	FAX	Mon, Sep 30, 2019	4.21	4.22	4.19	4.19
6853	NYSE	FAX	Fri, Sep 27, 2019	4.20	4.21	4.18	4.19
6852	NYSE	FAX	Thu, Sep 26, 2019	4.21	4.21	4.19	4.20
6851	NYSE	FAX	Wed, Sep 25, 2019	4.19	4.21	4.18	4.18
6850	NYSE	FAX	Tue, Sep 24, 2019	4.19	4.22	4.18	4.21
6849	NYSE	FAX	Mon, Sep 23, 2019	4.21	4.22	4.19	4.19
6848	NYSE	FAX	Fri, Sep 20, 2019	4.19	4.21	4.18	4.21
6847	NYSE	FAX	Thu, Sep 19, 2019	4.19	4.22	4.19	4.19
6846	NYSE	FAX	Wed, Sep 18, 2019	4.21	4.21	4.18	4.18
6845	NYSE	FAX	Tue, Sep 17, 2019	4.22	4.22	4.20	4.21
6844	NYSE	FAX	Mon, Sep 16, 2019	4.21	4.23	4.20	4.22
6843	NYSE	FAX	Fri, Sep 13, 2019	4.21	4.22	4.20	4.20
6842	NYSE	FAX	Thu, Sep 12, 2019	4.21	4.21	4.20	4.20
6841	NYSE	FAX	Wed, Sep 11, 2019	4.21	4.22	4.20	4.20
6840	NYSE	FAX	Tue, Sep 10, 2019	4.20	4.21	4.19	4.20
6839	NYSE	FAX	Mon, Sep 9, 2019	4.22	4.23	4.18	4.19
6838	NYSE	FAX	Fri, Sep 6, 2019	4.19	4.21	4.19	4.20
6837	NYSE	FAX	Thu, Sep 5, 2019	4.20	4.22	4.18	4.19
6836	NYSE	FAX	Wed, Sep 4, 2019	4.18	4.20	4.17	4.19
6835	NYSE	FAX	Tue, Sep 3, 2019	4.18	4.18	4.15	4.16
6834	NYSE	FAX	Fri, Aug 30, 2019	4.17	4.18	4.17	4.18
6833	NYSE	FAX	Thu, Aug 29, 2019	4.20	4.20	4.18	4.19
6832	NYSE	FAX	Wed, Aug 28, 2019	4.16	4.19	4.15	4.18
6831	NYSE	FAX	Tue, Aug 27, 2019	4.17	4.18	4.15	4.15
6830	NYSE	FAX	Mon, Aug 26, 2019	4.14	4.16	4.13	4.15
6829	NYSE	FAX	Fri, Aug 23, 2019	4.13	4.16	4.13	4.13
6828	NYSE	FAX	Thu, Aug 22, 2019	4.14	4.15	4.13	4.13
6827	NYSE	FAX	Wed, Aug 21, 2019	4.12	4.16	4.12	4.14
6826	NYSE	FAX	Tue, Aug 20, 2019	4.13	4.14	4.11	4.13
6825	NYSE	FAX	Mon, Aug 19, 2019	4.13	4.15	4.12	4.12
6824	NYSE	FAX	Fri, Aug 16, 2019	4.13	4.16	4.12	4.12
6823	NYSE	FAX	Thu, Aug 15, 2019	4.14	4.15	4.14	4.11
6822	NYSE	FAX	Wed, Aug 14, 2019	4.16	4.17	4.12	4.13
6821	NYSE	FAX	Tue, Aug 13, 2019	4.15	4.20	4.14	4.18
6820	NYSE	FAX	Mon, Aug 12, 2019	4.21	4.21	4.15	4.16
6819	NYSE	FAX	Fri, Aug 9, 2019	4.19	4.22	4.18	4.21
6818	NYSE	FAX	Thu, Aug 8, 2019	4.16	4.20	4.16	4.19
6817	NYSE	FAX	Wed, Aug 7, 2019	4.18	4.18	4.13	4.14
6816	NYSE	FAX	Tue, Aug 6, 2019	4.15	4.18	4.15	4.17
6815	NYSE	FAX	Mon, Aug 5, 2019	4.21	4.22	4.13	4.15
6814	NYSE	FAX	Fri, Aug 2, 2019	4.23	4.24	4.20	4.21
6813	NYSE	FAX	Thu, Aug 1, 2019	4.24	4.24	4.22	4.24
6812	NYSE	FAX	Wed, Jul 31, 2019	4.22	4.24	4.22	4.22
6811	NYSE	FAX	Tue, Jul 30, 2019	4.22	4.22	4.20	4.21
6810	NYSE	FAX	Mon, Jul 29, 2019	4.22	4.23	4.21	4.22
6809	NYSE	FAX	Fri, Jul 26, 2019	4.24	4.24	4.22	4.24
6808	NYSE	FAX	Thu, Jul 25, 2019	4.24	4.25	4.22	4.22
6807	NYSE	FAX	Wed, Jul 24, 2019	4.23	4.26	4.22	4.26
6806	NYSE	FAX	Tue, Jul 23, 2019	4.23	4.24	4.21	4.22
6805	NYSE	FAX	Mon, Jul 22, 2019	4.23	4.25	4.22	4.23
6804	NYSE	FAX	Fri, Jul 19, 2019	4.25	4.26	4.22	4.23
6803	NYSE	FAX	Thu, Jul 18, 2019	4.28	4.28	4.26	4.24
6802	NYSE	FAX	Wed, Jul 17, 2019	4.28	4.29	4.27	4.27
6801	NYSE	FAX	Tue, Jul 16, 2019	4.26	4.28	4.26	4.27
6800	NYSE	FAX	Mon, Jul 15, 2019	4.26	4.28	4.23	4.26
6799	NYSE	FAX	Fri, Jul 12, 2019	4.24	4.25	4.24	4.24
6798	NYSE	FAX	Thu, Jul 11, 2019	4.24	4.25	4.23	4.24
6797	NYSE	FAX	Wed, Jul 10, 2019	4.24	4.25	4.20	4.24
6796	NYSE	FAX	Tue, Jul 9, 2019	4.22	4.24	4.21	4.23
6795	NYSE	FAX	Mon, Jul 8, 2019	4.23	4.23	4.20	4.20
6794	NYSE	FAX	Fri, Jul 5, 2019	4.19	4.21	4.10	4.20
6793	NYSE	FAX	Wed, Jul 3, 2019	4.17	4.20	4.17	4.19
6792	NYSE	FAX	Tue, Jul 2, 2019	4.19	4.20	4.15	4.15
6791	NYSE	FAX	Mon, Jul 1, 2019	4.18	4.19	4.16	4.19
6790	NYSE	FAX	Fri, Jun 28, 2019	4.19	4.20	4.15	4.18
6789	NYSE	FAX	Thu, Jun 27, 2019	4.17	4.18	4.15	4.17
6788	NYSE	FAX	Wed, Jun 26, 2019	4.15	4.17	4.09	4.15
6787	NYSE	FAX	Tue, Jun 25, 2019	4.14	4.15	4.13	4.15
6786	NYSE	FAX	Mon, Jun 24, 2019	4.12	4.14	4.11	4.14
6785	NYSE	FAX	Fri, Jun 21, 2019	4.12	4.12	4.10	4.12
6784	NYSE	FAX	Thu, Jun 20, 2019	4.10	4.11	4.09	4.11
6783	NYSE	FAX	Wed, Jun 19, 2019	4.10	4.12	4.09	4.08
6782	NYSE	FAX	Tue, Jun 18, 2019	4.09	4.11	4.09	4.09
6781	NYSE	FAX	Mon, Jun 17, 2019	4.11	4.11	4.08	4.10
6780	NYSE	FAX	Fri, Jun 14, 2019	4.11	4.11	4.09	4.09
6779	NYSE	FAX	Thu, Jun 13, 2019	4.11	4.11	4.09	4.10
6778	NYSE	FAX	Wed, Jun 12, 2019	4.10	4.11	4.09	4.11
6777	NYSE	FAX	Tue, Jun 11, 2019	4.10	4.12	4.09	4.10
6776	NYSE	FAX	Mon, Jun 10, 2019	4.11	4.11	4.08	4.08
6775	NYSE	FAX	Fri, Jun 7, 2019	4.10	4.11	4.09	4.09
6774	NYSE	FAX	Thu, Jun 6, 2019	4.10	4.11	4.09	4.10
6773	NYSE	FAX	Wed, Jun 5, 2019	4.10	4.11	4.09	4.10
6772	NYSE	FAX	Tue, Jun 4, 2019	4.12	4.12	4.09	4.09
6771	NYSE	FAX	Mon, Jun 3, 2019	4.10	4.14	4.08	4.10
6770	NYSE	FAX	Fri, May 31, 2019	4.10	4.10	4.07	4.08
6769	NYSE	FAX	Thu, May 30, 2019	4.09	4.10	4.09	4.10
6768	NYSE	FAX	Wed, May 29, 2019	4.10	4.10	4.07	4.09
6767	NYSE	FAX	Tue, May 28, 2019	4.11	4.12	4.09	4.10
6766	NYSE	FAX	Fri, May 24, 2019	4.06	4.10	4.06	4.10
6765	NYSE	FAX	Thu, May 23, 2019	4.05	4.08	4.01	4.05
6764	NYSE	FAX	Wed, May 22, 2019	4.07	4.09	4.06	4.06
6763	NYSE	FAX	Tue, May 21, 2019	4.14	4.15	4.06	4.07
6762	NYSE	FAX	Mon, May 20, 2019	4.13	4.15	4.11	4.12
6761	NYSE	FAX	Fri, May 17, 2019	4.14	4.15	4.12	4.12
6760	NYSE	FAX	Thu, May 16, 2019	4.14	4.15	4.11	4.14
6759	NYSE	FAX	Wed, May 15, 2019	4.14	4.15	4.13	4.15
6758	NYSE	FAX	Tue, May 14, 2019	4.11	4.15	4.10	4.14
6757	NYSE	FAX	Mon, May 13, 2019	4.11	4.12	4.09	4.10
6756	NYSE	FAX	Fri, May 10, 2019	4.12	4.13	4.11	4.13
6755	NYSE	FAX	Thu, May 9, 2019	4.12	4.13	4.11	4.12
6754	NYSE	FAX	Wed, May 8, 2019	4.11	4.13	4.11	4.13
6753	NYSE	FAX	Tue, May 7, 2019	4.12	4.12	4.10	4.11
6752	NYSE	FAX	Mon, May 6, 2019	4.12	4.13	4.10	4.12
6751	NYSE	FAX	Fri, May 3, 2019	4.12	4.15	4.11	4.12
6750	NYSE	FAX	Thu, May 2, 2019	4.10	4.11	4.08	4.10
6749	NYSE	FAX	Wed, May 1, 2019	4.11	4.13	4.10	4.10
6748	NYSE	FAX	Tue, Apr 30, 2019	4.11	4.12	4.09	4.12
6747	NYSE	FAX	Mon, Apr 29, 2019	4.10	4.14	4.08	4.09
6746	NYSE	FAX	Fri, Apr 26, 2019	4.10	4.12	4.08	4.08
6745	NYSE	FAX	Thu, Apr 25, 2019	4.11	4.11	4.08	4.09
6744	NYSE	FAX	Wed, Apr 24, 2019	4.10	4.12	4.09	4.10
6743	NYSE	FAX	Tue, Apr 23, 2019	4.09	4.11	4.09	4.10
6742	NYSE	FAX	Mon, Apr 22, 2019	4.09	4.13	4.08	4.08
6741	NYSE	FAX	Thu, Apr 18, 2019	4.14	4.14	4.08	4.10
6740	NYSE	FAX	Wed, Apr 17, 2019	4.15	4.16	4.13	4.12
6739	NYSE	FAX	Tue, Apr 16, 2019	4.13	4.14	4.10	4.13
6738	NYSE	FAX	Mon, Apr 15, 2019	4.13	4.14	4.12	4.13
6737	NYSE	FAX	Fri, Apr 12, 2019	4.14	4.15	4.13	4.14
6736	NYSE	FAX	Thu, Apr 11, 2019	4.12	4.15	4.11	4.13
6735	NYSE	FAX	Wed, Apr 10, 2019	4.17	4.17	4.08	4.14
6734	NYSE	FAX	Tue, Apr 9, 2019	4.26	4.26	4.24	4.24
6733	NYSE	FAX	Mon, Apr 8, 2019	4.27	4.27	4.24	4.24
6732	NYSE	FAX	Fri, Apr 5, 2019	4.26	4.28	4.24	4.26
6731	NYSE	FAX	Thu, Apr 4, 2019	4.26	4.27	4.24	4.25
6730	NYSE	FAX	Wed, Apr 3, 2019	4.24	4.26	4.23	4.25
6729	NYSE	FAX	Tue, Apr 2, 2019	4.26	4.26	4.23	4.25
6728	NYSE	FAX	Mon, Apr 1, 2019	4.25	4.29	4.24	4.25
6727	NYSE	FAX	Fri, Mar 29, 2019	4.27	4.27	4.23	4.23
6726	NYSE	FAX	Thu, Mar 28, 2019	4.24	4.25	4.21	4.24
6725	NYSE	FAX	Wed, Mar 27, 2019	4.25	4.27	4.24	4.27
6724	NYSE	FAX	Tue, Mar 26, 2019	4.25	4.27	4.24	4.24
6723	NYSE	FAX	Mon, Mar 25, 2019	4.21	4.24	4.20	4.24
6722	NYSE	FAX	Fri, Mar 22, 2019	4.24	4.26	4.22	4.22
6721	NYSE	FAX	Thu, Mar 21, 2019	4.24	4.25	4.22	4.24
6720	NYSE	FAX	Wed, Mar 20, 2019	4.21	4.25	4.21	4.24
6719	NYSE	FAX	Tue, Mar 19, 2019	4.28	4.29	4.26	4.23
6718	NYSE	FAX	Mon, Mar 18, 2019	4.27	4.29	4.25	4.26
6717	NYSE	FAX	Fri, Mar 15, 2019	4.23	4.27	4.22	4.25
6716	NYSE	FAX	Thu, Mar 14, 2019	4.23	4.24	4.21	4.24
6715	NYSE	FAX	Wed, Mar 13, 2019	4.20	4.23	4.19	4.22
6714	NYSE	FAX	Tue, Mar 12, 2019	4.21	4.22	4.19	4.20
6713	NYSE	FAX	Mon, Mar 11, 2019	4.17	4.20	4.16	4.19
6712	NYSE	FAX	Fri, Mar 8, 2019	4.15	4.18	4.14	4.16
6711	NYSE	FAX	Thu, Mar 7, 2019	4.19	4.20	4.16	4.17
6710	NYSE	FAX	Wed, Mar 6, 2019	4.22	4.25	4.18	4.19
6709	NYSE	FAX	Tue, Mar 5, 2019	4.24	4.25	4.21	4.22
6708	NYSE	FAX	Mon, Mar 4, 2019	4.26	4.29	4.21	4.23
6707	NYSE	FAX	Fri, Mar 1, 2019	4.29	4.30	4.25	4.26
6706	NYSE	FAX	Thu, Feb 28, 2019	4.27	4.27	4.25	4.26
6705	NYSE	FAX	Wed, Feb 27, 2019	4.27	4.28	4.25	4.25
6704	NYSE	FAX	Tue, Feb 26, 2019	4.26	4.28	4.23	4.28
6703	NYSE	FAX	Mon, Feb 25, 2019	4.28	4.29	4.21	4.24
6702	NYSE	FAX	Fri, Feb 22, 2019	4.23	4.27	4.22	4.27
6701	NYSE	FAX	Thu, Feb 21, 2019	4.20	4.23	4.19	4.23
6700	NYSE	FAX	Wed, Feb 20, 2019	4.22	4.23	4.20	4.21
6699	NYSE	FAX	Tue, Feb 19, 2019	4.20	4.24	4.19	4.20
6698	NYSE	FAX	Fri, Feb 15, 2019	4.17	4.20	4.17	4.20
6697	NYSE	FAX	Thu, Feb 14, 2019	4.19	4.20	4.16	4.16
6696	NYSE	FAX	Wed, Feb 13, 2019	4.20	4.21	4.18	4.18
6695	NYSE	FAX	Tue, Feb 12, 2019	4.25	4.25	4.19	4.19
6694	NYSE	FAX	Mon, Feb 11, 2019	4.21	4.31	4.20	4.31
6693	NYSE	FAX	Fri, Feb 8, 2019	4.20	4.22	4.19	4.22
6692	NYSE	FAX	Thu, Feb 7, 2019	4.19	4.21	4.18	4.21
6691	NYSE	FAX	Wed, Feb 6, 2019	4.22	4.22	4.17	4.18
6690	NYSE	FAX	Tue, Feb 5, 2019	4.18	4.21	4.16	4.21
6689	NYSE	FAX	Mon, Feb 4, 2019	4.18	4.19	4.16	4.17
6688	NYSE	FAX	Fri, Feb 1, 2019	4.16	4.19	4.15	4.15
6687	NYSE	FAX	Thu, Jan 31, 2019	4.11	4.13	4.08	4.13
6686	NYSE	FAX	Wed, Jan 30, 2019	4.03	4.08	4.03	4.07
6685	NYSE	FAX	Tue, Jan 29, 2019	4.02	4.05	4.01	4.01
6684	NYSE	FAX	Mon, Jan 28, 2019	4.00	4.03	4.00	4.01
6683	NYSE	FAX	Fri, Jan 25, 2019	3.99	4.02	3.99	4.01
6682	NYSE	FAX	Thu, Jan 24, 2019	4.00	4.00	3.97	3.97
6681	NYSE	FAX	Wed, Jan 23, 2019	4.00	4.01	3.98	3.99
6680	NYSE	FAX	Tue, Jan 22, 2019	4.00	4.03	3.98	3.99
6679	NYSE	FAX	Fri, Jan 18, 2019	4.04	4.06	4.02	4.03
6678	NYSE	FAX	Thu, Jan 17, 2019	4.05	4.06	4.02	4.02
6677	NYSE	FAX	Wed, Jan 16, 2019	4.04	4.07	4.03	4.06
6676	NYSE	FAX	Tue, Jan 15, 2019	4.03	4.06	4.03	4.05
6675	NYSE	FAX	Mon, Jan 14, 2019	4.04	4.06	4.03	4.05
6674	NYSE	FAX	Fri, Jan 11, 2019	4.04	4.05	4.02	4.04
6673	NYSE	FAX	Thu, Jan 10, 2019	4.04	4.04	4.01	4.03
6672	NYSE	FAX	Wed, Jan 9, 2019	4.02	4.05	4.01	4.01
6671	NYSE	FAX	Tue, Jan 8, 2019	4.01	4.04	3.99	4.01
6670	NYSE	FAX	Mon, Jan 7, 2019	3.98	4.01	3.97	4.01
6669	NYSE	FAX	Fri, Jan 4, 2019	3.92	3.99	3.92	3.95
6668	NYSE	FAX	Thu, Jan 3, 2019	3.91	3.92	3.88	3.92
6667	NYSE	FAX	Wed, Jan 2, 2019	3.86	3.93	3.85	3.91
6666	NYSE	FAX	Mon, Dec 31, 2018	3.91	3.94	3.87	3.87
6665	NYSE	FAX	Fri, Dec 28, 2018	3.92	3.94	3.88	3.91
6664	NYSE	FAX	Thu, Dec 27, 2018	3.90	3.96	3.88	3.93
6663	NYSE	FAX	Wed, Dec 26, 2018	3.88	3.94	3.87	3.91
6662	NYSE	FAX	Mon, Dec 24, 2018	3.84	3.91	3.82	3.86
6661	NYSE	FAX	Fri, Dec 21, 2018	3.86	3.89	3.84	3.88
6660	NYSE	FAX	Thu, Dec 20, 2018	3.89	3.92	3.84	3.87
6659	NYSE	FAX	Wed, Dec 19, 2018	3.90	3.94	3.90	3.93
6658	NYSE	FAX	Tue, Dec 18, 2018	3.90	3.93	3.90	3.91
6657	NYSE	FAX	Mon, Dec 17, 2018	3.96	3.98	3.90	3.90
6656	NYSE	FAX	Fri, Dec 14, 2018	3.98	4.00	3.94	4.00
6655	NYSE	FAX	Thu, Dec 13, 2018	3.98	4.00	3.98	4.00
6654	NYSE	FAX	Wed, Dec 12, 2018	4.00	4.01	3.97	4.00
6653	NYSE	FAX	Tue, Dec 11, 2018	3.99	4.01	3.98	3.99
6652	NYSE	FAX	Mon, Dec 10, 2018	3.99	4.01	3.98	4.00
6651	NYSE	FAX	Fri, Dec 7, 2018	3.99	4.02	3.99	4.02
6650	NYSE	FAX	Thu, Dec 6, 2018	4.01	4.04	3.99	3.99
6649	NYSE	FAX	Tue, Dec 4, 2018	4.04	4.05	4.02	4.05
6648	NYSE	FAX	Mon, Dec 3, 2018	4.03	4.06	4.02	4.04
6647	NYSE	FAX	Fri, Nov 30, 2018	3.98	4.01	3.98	4.01
6646	NYSE	FAX	Thu, Nov 29, 2018	3.99	4.01	3.98	3.98
6645	NYSE	FAX	Wed, Nov 28, 2018	3.99	4.00	3.96	3.97
6644	NYSE	FAX	Tue, Nov 27, 2018	3.96	3.99	3.95	3.97
6643	NYSE	FAX	Mon, Nov 26, 2018	3.99	4.00	3.95	3.99
6642	NYSE	FAX	Fri, Nov 23, 2018	3.98	4.00	3.96	3.99
6641	NYSE	FAX	Wed, Nov 21, 2018	3.97	3.99	3.96	3.99
6640	NYSE	FAX	Tue, Nov 20, 2018	3.98	3.99	3.95	3.97
6639	NYSE	FAX	Mon, Nov 19, 2018	4.00	4.02	3.99	3.99
6638	NYSE	FAX	Fri, Nov 16, 2018	4.02	4.03	4.00	4.02
6637	NYSE	FAX	Thu, Nov 15, 2018	4.03	4.07	4.02	4.03
6636	NYSE	FAX	Wed, Nov 14, 2018	4.05	4.06	4.02	4.03
6635	NYSE	FAX	Tue, Nov 13, 2018	4.03	4.06	4.01	4.05
6634	NYSE	FAX	Mon, Nov 12, 2018	4.01	4.04	3.99	4.03
6633	NYSE	FAX	Fri, Nov 9, 2018	4.01	4.05	4.00	4.03
6632	NYSE	FAX	Thu, Nov 8, 2018	4.01	4.05	4.00	4.04
6631	NYSE	FAX	Wed, Nov 7, 2018	4.00	4.03	3.99	3.99
6630	NYSE	FAX	Tue, Nov 6, 2018	3.98	4.00	3.95	3.99
6629	NYSE	FAX	Mon, Nov 5, 2018	3.98	3.99	3.91	3.99
6628	NYSE	FAX	Fri, Nov 2, 2018	3.96	3.99	3.95	3.99
6627	NYSE	FAX	Thu, Nov 1, 2018	3.94	3.96	3.94	3.96
6626	NYSE	FAX	Wed, Oct 31, 2018	3.93	3.95	3.91	3.93
6625	NYSE	FAX	Tue, Oct 30, 2018	3.94	3.95	3.92	3.93
6624	NYSE	FAX	Mon, Oct 29, 2018	3.98	3.99	3.91	3.93
6623	NYSE	FAX	Fri, Oct 26, 2018	3.95	3.97	3.92	3.93
6622	NYSE	FAX	Thu, Oct 25, 2018	3.98	3.98	3.94	3.98
6621	NYSE	FAX	Wed, Oct 24, 2018	3.96	3.99	3.93	3.93
6620	NYSE	FAX	Tue, Oct 23, 2018	3.94	3.99	3.93	3.99
6619	NYSE	FAX	Mon, Oct 22, 2018	4.01	4.01	3.94	3.98
6618	NYSE	FAX	Fri, Oct 19, 2018	4.02	4.02	3.96	3.96
6617	NYSE	FAX	Thu, Oct 18, 2018	3.99	4.02	3.98	4.01
6616	NYSE	FAX	Wed, Oct 17, 2018	4.04	4.04	4.00	4.00
6615	NYSE	FAX	Tue, Oct 16, 2018	4.00	4.06	4.00	4.06
6614	NYSE	FAX	Mon, Oct 15, 2018	4.00	4.02	3.98	4.02
6613	NYSE	FAX	Fri, Oct 12, 2018	4.00	4.02	3.96	3.98
6612	NYSE	FAX	Thu, Oct 11, 2018	3.96	4.01	3.95	3.96
6611	NYSE	FAX	Wed, Oct 10, 2018	3.98	4.05	3.95	3.99
6610	NYSE	FAX	Tue, Oct 9, 2018	4.06	4.06	4.00	4.00
6609	NYSE	FAX	Mon, Oct 8, 2018	4.04	4.07	4.04	4.06
6608	NYSE	FAX	Fri, Oct 5, 2018	4.10	4.11	4.05	4.06
6607	NYSE	FAX	Thu, Oct 4, 2018	4.16	4.16	4.08	4.11
6606	NYSE	FAX	Wed, Oct 3, 2018	4.19	4.21	4.15	4.16
6605	NYSE	FAX	Tue, Oct 2, 2018	4.18	4.19	4.16	4.19
6604	NYSE	FAX	Mon, Oct 1, 2018	4.15	4.17	4.13	4.17
6603	NYSE	FAX	Fri, Sep 28, 2018	4.12	4.14	4.11	4.14
6602	NYSE	FAX	Thu, Sep 27, 2018	4.10	4.14	4.10	4.11
6601	NYSE	FAX	Wed, Sep 26, 2018	4.14	4.14	4.10	4.10
6600	NYSE	FAX	Tue, Sep 25, 2018	4.12	4.15	4.09	4.13
6599	NYSE	FAX	Mon, Sep 24, 2018	4.09	4.14	4.09	4.13
6598	NYSE	FAX	Fri, Sep 21, 2018	4.11	4.14	4.09	4.09
6597	NYSE	FAX	Thu, Sep 20, 2018	4.14	4.17	4.13	4.12
6596	NYSE	FAX	Wed, Sep 19, 2018	4.12	4.14	4.11	4.14
6595	NYSE	FAX	Tue, Sep 18, 2018	4.10	4.13	4.10	4.13
6594	NYSE	FAX	Mon, Sep 17, 2018	4.13	4.15	4.09	4.10
6593	NYSE	FAX	Fri, Sep 14, 2018	4.17	4.18	4.13	4.14
6592	NYSE	FAX	Thu, Sep 13, 2018	4.14	4.15	4.14	4.15
6591	NYSE	FAX	Wed, Sep 12, 2018	4.13	4.16	4.12	4.14
6590	NYSE	FAX	Tue, Sep 11, 2018	4.11	4.14	4.08	4.13
6589	NYSE	FAX	Mon, Sep 10, 2018	4.09	4.11	4.08	4.11
6588	NYSE	FAX	Fri, Sep 7, 2018	4.12	4.12	4.09	4.10
6587	NYSE	FAX	Thu, Sep 6, 2018	4.15	4.17	4.12	4.13
6586	NYSE	FAX	Wed, Sep 5, 2018	4.16	4.18	4.15	4.17
6585	NYSE	FAX	Tue, Sep 4, 2018	4.20	4.20	4.15	4.16
6584	NYSE	FAX	Fri, Aug 31, 2018	4.22	4.22	4.19	4.20
6583	NYSE	FAX	Thu, Aug 30, 2018	4.21	4.23	4.20	4.20
6582	NYSE	FAX	Wed, Aug 29, 2018	4.22	4.25	4.22	4.22
6581	NYSE	FAX	Tue, Aug 28, 2018	4.24	4.24	4.22	4.22
6580	NYSE	FAX	Mon, Aug 27, 2018	4.23	4.24	4.22	4.24
6579	NYSE	FAX	Fri, Aug 24, 2018	4.22	4.23	4.20	4.23
6578	NYSE	FAX	Thu, Aug 23, 2018	4.21	4.22	4.18	4.20
6577	NYSE	FAX	Wed, Aug 22, 2018	4.24	4.24	4.21	4.23
6576	NYSE	FAX	Tue, Aug 21, 2018	4.21	4.24	4.20	4.24
6575	NYSE	FAX	Mon, Aug 20, 2018	4.22	4.23	4.20	4.22
6574	NYSE	FAX	Fri, Aug 17, 2018	4.19	4.21	4.18	4.19
6573	NYSE	FAX	Thu, Aug 16, 2018	4.21	4.24	4.21	4.21
6572	NYSE	FAX	Wed, Aug 15, 2018	4.19	4.23	4.18	4.22
6571	NYSE	FAX	Tue, Aug 14, 2018	4.24	4.25	4.19	4.20
6570	NYSE	FAX	Mon, Aug 13, 2018	4.23	4.26	4.20	4.25
6569	NYSE	FAX	Fri, Aug 10, 2018	4.26	4.27	4.21	4.25
6568	NYSE	FAX	Thu, Aug 9, 2018	4.27	4.29	4.26	4.27
6567	NYSE	FAX	Wed, Aug 8, 2018	4.25	4.29	4.25	4.28
6566	NYSE	FAX	Tue, Aug 7, 2018	4.22	4.25	4.21	4.24
6565	NYSE	FAX	Mon, Aug 6, 2018	4.23	4.25	4.21	4.23
6564	NYSE	FAX	Fri, Aug 3, 2018	4.25	4.27	4.25	4.25
6563	NYSE	FAX	Thu, Aug 2, 2018	4.32	4.32	4.25	4.26
6562	NYSE	FAX	Wed, Aug 1, 2018	4.31	4.33	4.28	4.33
6561	NYSE	FAX	Tue, Jul 31, 2018	4.33	4.35	4.28	4.30
6560	NYSE	FAX	Mon, Jul 30, 2018	4.30	4.32	4.28	4.31
6559	NYSE	FAX	Fri, Jul 27, 2018	4.30	4.31	4.29	4.29
6558	NYSE	FAX	Thu, Jul 26, 2018	4.29	4.31	4.28	4.28
6557	NYSE	FAX	Wed, Jul 25, 2018	4.31	4.32	4.29	4.30
6556	NYSE	FAX	Tue, Jul 24, 2018	4.34	4.35	4.30	4.31
6555	NYSE	FAX	Mon, Jul 23, 2018	4.32	4.34	4.30	4.34
6554	NYSE	FAX	Fri, Jul 20, 2018	4.30	4.32	4.30	4.30
6553	NYSE	FAX	Thu, Jul 19, 2018	4.35	4.36	4.32	4.29
6552	NYSE	FAX	Wed, Jul 18, 2018	4.36	4.38	4.35	4.36
6551	NYSE	FAX	Tue, Jul 17, 2018	4.36	4.37	4.34	4.34
6550	NYSE	FAX	Mon, Jul 16, 2018	4.36	4.38	4.36	4.36
6549	NYSE	FAX	Fri, Jul 13, 2018	4.37	4.38	4.33	4.37
6548	NYSE	FAX	Thu, Jul 12, 2018	4.35	4.37	4.35	4.37
6547	NYSE	FAX	Wed, Jul 11, 2018	4.37	4.38	4.34	4.35
6546	NYSE	FAX	Tue, Jul 10, 2018	4.35	4.38	4.35	4.37
6545	NYSE	FAX	Mon, Jul 9, 2018	4.35	4.37	4.35	4.35
6544	NYSE	FAX	Fri, Jul 6, 2018	4.35	4.37	4.34	4.34
6543	NYSE	FAX	Thu, Jul 5, 2018	4.34	4.37	4.33	4.36
6542	NYSE	FAX	Tue, Jul 3, 2018	4.34	4.36	4.34	4.36
6541	NYSE	FAX	Mon, Jul 2, 2018	4.32	4.36	4.32	4.34
6540	NYSE	FAX	Fri, Jun 29, 2018	4.38	4.38	4.32	4.32
6539	NYSE	FAX	Thu, Jun 28, 2018	4.32	4.35	4.32	4.35
6538	NYSE	FAX	Wed, Jun 27, 2018	4.35	4.35	4.32	4.32
6537	NYSE	FAX	Tue, Jun 26, 2018	4.32	4.35	4.32	4.34
6536	NYSE	FAX	Mon, Jun 25, 2018	4.36	4.38	4.32	4.35
6535	NYSE	FAX	Fri, Jun 22, 2018	4.36	4.38	4.36	4.37
6534	NYSE	FAX	Thu, Jun 21, 2018	4.37	4.38	4.36	4.37
6533	NYSE	FAX	Wed, Jun 20, 2018	4.39	4.41	4.36	4.37
6532	NYSE	FAX	Tue, Jun 19, 2018	4.40	4.42	4.39	4.39
6531	NYSE	FAX	Mon, Jun 18, 2018	4.42	4.43	4.41	4.42
6530	NYSE	FAX	Fri, Jun 15, 2018	4.45	4.46	4.40	4.43
6529	NYSE	FAX	Thu, Jun 14, 2018	4.45	4.46	4.43	4.46
6528	NYSE	FAX	Wed, Jun 13, 2018	4.44	4.45	4.42	4.43
6527	NYSE	FAX	Tue, Jun 12, 2018	4.47	4.48	4.42	4.45
6526	NYSE	FAX	Mon, Jun 11, 2018	4.48	4.48	4.46	4.47
6525	NYSE	FAX	Fri, Jun 8, 2018	4.47	4.49	4.46	4.46
6524	NYSE	FAX	Thu, Jun 7, 2018	4.49	4.50	4.47	4.48
6523	NYSE	FAX	Wed, Jun 6, 2018	4.49	4.51	4.49	4.49
6522	NYSE	FAX	Tue, Jun 5, 2018	4.50	4.51	4.49	4.51
6521	NYSE	FAX	Mon, Jun 4, 2018	4.49	4.52	4.49	4.49
6520	NYSE	FAX	Fri, Jun 1, 2018	4.51	4.53	4.49	4.49
6519	NYSE	FAX	Thu, May 31, 2018	4.49	4.52	4.49	4.50
6518	NYSE	FAX	Wed, May 30, 2018	4.46	4.49	4.45	4.49
6517	NYSE	FAX	Tue, May 29, 2018	4.42	4.46	4.42	4.45
6516	NYSE	FAX	Fri, May 25, 2018	4.45	4.48	4.43	4.43
6515	NYSE	FAX	Thu, May 24, 2018	4.46	4.47	4.45	4.47
6514	NYSE	FAX	Wed, May 23, 2018	4.46	4.47	4.44	4.46
6513	NYSE	FAX	Tue, May 22, 2018	4.48	4.50	4.47	4.49
6512	NYSE	FAX	Mon, May 21, 2018	4.48	4.52	4.48	4.48
6511	NYSE	FAX	Fri, May 18, 2018	4.50	4.50	4.47	4.48
6510	NYSE	FAX	Thu, May 17, 2018	4.49	4.51	4.48	4.51
6509	NYSE	FAX	Wed, May 16, 2018	4.49	4.51	4.47	4.50
6508	NYSE	FAX	Tue, May 15, 2018	4.50	4.51	4.46	4.49
6507	NYSE	FAX	Mon, May 14, 2018	4.51	4.55	4.50	4.54
6506	NYSE	FAX	Fri, May 11, 2018	4.50	4.52	4.49	4.51
6505	NYSE	FAX	Thu, May 10, 2018	4.51	4.53	4.49	4.49
6504	NYSE	FAX	Wed, May 9, 2018	4.46	4.51	4.44	4.49
6503	NYSE	FAX	Tue, May 8, 2018	4.44	4.47	4.42	4.47
6502	NYSE	FAX	Mon, May 7, 2018	4.44	4.48	4.43	4.46
6501	NYSE	FAX	Fri, May 4, 2018	4.55	4.56	4.44	4.48
6500	NYSE	FAX	Thu, May 3, 2018	4.58	4.60	4.57	4.58
6499	NYSE	FAX	Wed, May 2, 2018	4.57	4.60	4.55	4.57
6498	NYSE	FAX	Tue, May 1, 2018	4.57	4.60	4.56	4.57
6497	NYSE	FAX	Mon, Apr 30, 2018	4.60	4.60	4.57	4.57
6496	NYSE	FAX	Fri, Apr 27, 2018	4.60	4.60	4.56	4.58
6495	NYSE	FAX	Thu, Apr 26, 2018	4.58	4.60	4.57	4.57
6494	NYSE	FAX	Wed, Apr 25, 2018	4.60	4.62	4.58	4.58
6493	NYSE	FAX	Tue, Apr 24, 2018	4.65	4.65	4.57	4.57
6492	NYSE	FAX	Mon, Apr 23, 2018	4.64	4.65	4.57	4.63
6491	NYSE	FAX	Fri, Apr 20, 2018	4.65	4.66	4.64	4.64
6490	NYSE	FAX	Thu, Apr 19, 2018	4.70	4.70	4.65	4.65
6489	NYSE	FAX	Wed, Apr 18, 2018	4.70	4.72	4.70	4.69
6488	NYSE	FAX	Tue, Apr 17, 2018	4.73	4.74	4.70	4.72
6487	NYSE	FAX	Mon, Apr 16, 2018	4.70	4.72	4.70	4.72
6486	NYSE	FAX	Fri, Apr 13, 2018	4.73	4.73	4.70	4.71
6485	NYSE	FAX	Thu, Apr 12, 2018	4.71	4.73	4.70	4.72
6484	NYSE	FAX	Wed, Apr 11, 2018	4.72	4.72	4.69	4.70
6483	NYSE	FAX	Tue, Apr 10, 2018	4.71	4.72	4.69	4.71
6482	NYSE	FAX	Mon, Apr 9, 2018	4.69	4.72	4.68	4.68
6481	NYSE	FAX	Fri, Apr 6, 2018	4.66	4.70	4.66	4.70
6480	NYSE	FAX	Thu, Apr 5, 2018	4.70	4.72	4.65	4.67
6479	NYSE	FAX	Wed, Apr 4, 2018	4.68	4.73	4.68	4.70
6478	NYSE	FAX	Tue, Apr 3, 2018	4.74	4.75	4.68	4.70
6477	NYSE	FAX	Mon, Apr 2, 2018	4.74	4.75	4.72	4.73
6476	NYSE	FAX	Thu, Mar 29, 2018	4.71	4.74	4.71	4.74
6475	NYSE	FAX	Wed, Mar 28, 2018	4.71	4.72	4.70	4.72
6474	NYSE	FAX	Tue, Mar 27, 2018	4.75	4.79	4.70	4.72
6473	NYSE	FAX	Mon, Mar 26, 2018	4.80	4.80	4.74	4.76
6472	NYSE	FAX	Fri, Mar 23, 2018	4.73	4.74	4.71	4.73
6471	NYSE	FAX	Thu, Mar 22, 2018	4.71	4.76	4.70	4.72
6470	NYSE	FAX	Wed, Mar 21, 2018	4.73	4.73	4.71	4.72
6469	NYSE	FAX	Tue, Mar 20, 2018	4.74	4.74	4.70	4.71
6468	NYSE	FAX	Mon, Mar 19, 2018	4.77	4.78	4.71	4.73
6467	NYSE	FAX	Fri, Mar 16, 2018	4.80	4.85	4.77	4.78
6466	NYSE	FAX	Thu, Mar 15, 2018	4.79	4.82	4.79	4.78
6465	NYSE	FAX	Wed, Mar 14, 2018	4.78	4.80	4.78	4.80
6464	NYSE	FAX	Tue, Mar 13, 2018	4.77	4.80	4.77	4.78
6463	NYSE	FAX	Mon, Mar 12, 2018	4.77	4.80	4.76	4.79
6462	NYSE	FAX	Fri, Mar 9, 2018	4.77	4.78	4.76	4.78
6461	NYSE	FAX	Thu, Mar 8, 2018	4.77	4.78	4.76	4.77
6460	NYSE	FAX	Wed, Mar 7, 2018	4.75	4.77	4.74	4.75
6459	NYSE	FAX	Tue, Mar 6, 2018	4.73	4.76	4.73	4.75
6458	NYSE	FAX	Mon, Mar 5, 2018	4.74	4.75	4.72	4.72
6457	NYSE	FAX	Fri, Mar 2, 2018	4.72	4.75	4.70	4.74
6456	NYSE	FAX	Thu, Mar 1, 2018	4.76	4.77	4.72	4.73
6455	NYSE	FAX	Wed, Feb 28, 2018	4.79	4.81	4.76	4.77
6454	NYSE	FAX	Tue, Feb 27, 2018	4.80	4.80	4.75	4.76
6453	NYSE	FAX	Mon, Feb 26, 2018	4.78	4.82	4.76	4.78
6452	NYSE	FAX	Fri, Feb 23, 2018	4.78	4.80	4.77	4.78
6451	NYSE	FAX	Thu, Feb 22, 2018	4.80	4.81	4.76	4.78
6450	NYSE	FAX	Wed, Feb 21, 2018	4.77	4.81	4.77	4.80
6449	NYSE	FAX	Tue, Feb 20, 2018	4.82	4.83	4.76	4.77
6448	NYSE	FAX	Fri, Feb 16, 2018	4.86	4.86	4.82	4.82
6447	NYSE	FAX	Thu, Feb 15, 2018	4.87	4.89	4.85	4.85
6446	NYSE	FAX	Wed, Feb 14, 2018	4.80	4.88	4.80	4.84
6445	NYSE	FAX	Tue, Feb 13, 2018	4.81	4.83	4.81	4.82
6444	NYSE	FAX	Mon, Feb 12, 2018	4.80	4.85	4.80	4.83
6443	NYSE	FAX	Fri, Feb 9, 2018	4.81	4.83	4.74	4.80
6442	NYSE	FAX	Thu, Feb 8, 2018	4.86	4.87	4.77	4.79
6441	NYSE	FAX	Wed, Feb 7, 2018	4.85	4.90	4.83	4.84
6440	NYSE	FAX	Tue, Feb 6, 2018	4.77	4.85	4.73	4.83
6439	NYSE	FAX	Mon, Feb 5, 2018	4.86	4.89	4.80	4.83
6438	NYSE	FAX	Fri, Feb 2, 2018	4.97	4.98	4.88	4.89
6437	NYSE	FAX	Thu, Feb 1, 2018	4.96	5.00	4.95	5.00
6436	NYSE	FAX	Wed, Jan 31, 2018	4.95	5.00	4.95	4.96
6435	NYSE	FAX	Tue, Jan 30, 2018	4.97	4.98	4.93	4.95
6434	NYSE	FAX	Mon, Jan 29, 2018	5.00	5.00	4.96	4.96
6433	NYSE	FAX	Fri, Jan 26, 2018	4.99	5.02	4.99	5.00
6432	NYSE	FAX	Thu, Jan 25, 2018	5.00	5.01	4.99	5.01
6431	NYSE	FAX	Wed, Jan 24, 2018	4.98	5.02	4.98	4.98
6430	NYSE	FAX	Tue, Jan 23, 2018	4.99	5.00	4.97	4.97
6429	NYSE	FAX	Mon, Jan 22, 2018	4.96	5.00	4.96	5.00
6428	NYSE	FAX	Fri, Jan 19, 2018	4.96	5.00	4.96	4.96
6427	NYSE	FAX	Thu, Jan 18, 2018	5.02	5.03	4.99	4.97
6426	NYSE	FAX	Wed, Jan 17, 2018	5.00	5.02	4.97	5.02
6425	NYSE	FAX	Tue, Jan 16, 2018	5.00	5.01	4.99	4.99
6424	NYSE	FAX	Fri, Jan 12, 2018	4.96	4.99	4.95	4.99
6423	NYSE	FAX	Thu, Jan 11, 2018	4.94	4.98	4.94	4.95
6422	NYSE	FAX	Wed, Jan 10, 2018	4.97	4.98	4.92	4.94
6421	NYSE	FAX	Tue, Jan 9, 2018	4.99	5.00	4.95	4.96
6420	NYSE	FAX	Mon, Jan 8, 2018	4.97	4.99	4.96	4.99
6419	NYSE	FAX	Fri, Jan 5, 2018	4.92	4.98	4.91	4.96
6418	NYSE	FAX	Thu, Jan 4, 2018	4.89	4.92	4.89	4.91
6417	NYSE	FAX	Wed, Jan 3, 2018	4.89	4.91	4.87	4.88
6416	NYSE	FAX	Tue, Jan 2, 2018	4.85	4.94	4.85	4.88
6415	NYSE	FAX	Fri, Dec 29, 2017	4.82	4.88	4.82	4.88
6414	NYSE	FAX	Thu, Dec 28, 2017	4.81	4.86	4.81	4.85
6413	NYSE	FAX	Wed, Dec 27, 2017	4.87	4.89	4.84	4.82
6412	NYSE	FAX	Tue, Dec 26, 2017	4.86	4.89	4.86	4.87
6411	NYSE	FAX	Fri, Dec 22, 2017	4.88	4.90	4.86	4.89
6410	NYSE	FAX	Thu, Dec 21, 2017	4.89	4.89	4.86	4.87
6409	NYSE	FAX	Wed, Dec 20, 2017	4.87	4.88	4.85	4.88
6408	NYSE	FAX	Tue, Dec 19, 2017	4.90	4.90	4.86	4.87
6407	NYSE	FAX	Mon, Dec 18, 2017	4.84	4.90	4.84	4.87
6406	NYSE	FAX	Fri, Dec 15, 2017	4.85	4.88	4.84	4.86
6405	NYSE	FAX	Thu, Dec 14, 2017	4.83	4.86	4.83	4.84
6404	NYSE	FAX	Wed, Dec 13, 2017	4.84	4.85	4.83	4.84
6403	NYSE	FAX	Tue, Dec 12, 2017	4.85	4.86	4.83	4.84
6402	NYSE	FAX	Mon, Dec 11, 2017	4.89	4.89	4.84	4.84
6401	NYSE	FAX	Fri, Dec 8, 2017	4.90	4.90	4.87	4.88
6400	NYSE	FAX	Thu, Dec 7, 2017	4.91	4.92	4.88	4.90
6399	NYSE	FAX	Wed, Dec 6, 2017	4.89	4.92	4.89	4.92
6398	NYSE	FAX	Tue, Dec 5, 2017	4.88	4.92	4.88	4.91
6397	NYSE	FAX	Mon, Dec 4, 2017	4.90	4.91	4.86	4.89
6396	NYSE	FAX	Fri, Dec 1, 2017	4.90	4.91	4.87	4.90
6395	NYSE	FAX	Thu, Nov 30, 2017	4.88	4.92	4.88	4.91
6394	NYSE	FAX	Wed, Nov 29, 2017	4.92	4.93	4.87	4.90
6393	NYSE	FAX	Tue, Nov 28, 2017	4.91	4.92	4.89	4.92
6392	NYSE	FAX	Mon, Nov 27, 2017	4.90	4.94	4.90	4.91
6391	NYSE	FAX	Fri, Nov 24, 2017	4.90	4.92	4.90	4.92
6390	NYSE	FAX	Wed, Nov 22, 2017	4.89	4.90	4.88	4.89
6389	NYSE	FAX	Tue, Nov 21, 2017	4.88	4.92	4.87	4.90
6388	NYSE	FAX	Mon, Nov 20, 2017	4.89	4.91	4.88	4.89
6387	NYSE	FAX	Fri, Nov 17, 2017	4.92	4.95	4.91	4.94
6386	NYSE	FAX	Thu, Nov 16, 2017	4.86	4.94	4.85	4.93
6385	NYSE	FAX	Wed, Nov 15, 2017	4.82	4.89	4.82	4.85
6384	NYSE	FAX	Tue, Nov 14, 2017	4.91	4.93	4.86	4.90
6383	NYSE	FAX	Mon, Nov 13, 2017	4.97	4.99	4.92	4.93
6382	NYSE	FAX	Fri, Nov 10, 2017	4.99	5.01	4.98	4.98
6381	NYSE	FAX	Thu, Nov 9, 2017	5.00	5.01	4.97	5.01
6380	NYSE	FAX	Wed, Nov 8, 2017	5.02	5.03	5.00	5.00
6379	NYSE	FAX	Tue, Nov 7, 2017	5.01	5.03	5.01	5.03
6378	NYSE	FAX	Mon, Nov 6, 2017	5.02	5.03	5.01	5.01
6377	NYSE	FAX	Fri, Nov 3, 2017	5.04	5.05	5.02	5.02
6376	NYSE	FAX	Thu, Nov 2, 2017	5.05	5.07	5.04	5.05
6375	NYSE	FAX	Wed, Nov 1, 2017	5.04	5.07	5.03	5.07
6374	NYSE	FAX	Tue, Oct 31, 2017	5.06	5.08	5.03	5.03
6373	NYSE	FAX	Mon, Oct 30, 2017	5.08	5.09	5.06	5.06
6372	NYSE	FAX	Fri, Oct 27, 2017	5.10	5.11	5.06	5.08
6371	NYSE	FAX	Thu, Oct 26, 2017	5.06	5.07	5.03	5.05
6370	NYSE	FAX	Wed, Oct 25, 2017	5.08	5.12	5.01	5.03
6369	NYSE	FAX	Tue, Oct 24, 2017	5.10	5.11	5.07	5.10
6368	NYSE	FAX	Mon, Oct 23, 2017	5.12	5.15	5.10	5.11
6367	NYSE	FAX	Fri, Oct 20, 2017	5.12	5.13	5.11	5.13
6366	NYSE	FAX	Thu, Oct 19, 2017	5.13	5.15	5.11	5.11
6365	NYSE	FAX	Wed, Oct 18, 2017	5.16	5.17	5.15	5.14
6364	NYSE	FAX	Tue, Oct 17, 2017	5.15	5.18	5.13	5.17
6363	NYSE	FAX	Mon, Oct 16, 2017	5.15	5.16	5.13	5.15
6362	NYSE	FAX	Fri, Oct 13, 2017	5.16	5.17	5.14	5.16
6361	NYSE	FAX	Thu, Oct 12, 2017	5.15	5.15	5.14	5.15
6360	NYSE	FAX	Wed, Oct 11, 2017	5.14	5.15	5.13	5.14
6359	NYSE	FAX	Tue, Oct 10, 2017	5.12	5.14	5.12	5.13
6358	NYSE	FAX	Mon, Oct 9, 2017	5.12	5.12	5.10	5.11
6357	NYSE	FAX	Fri, Oct 6, 2017	5.11	5.12	5.09	5.10
6356	NYSE	FAX	Thu, Oct 5, 2017	5.12	5.13	5.11	5.11
6355	NYSE	FAX	Wed, Oct 4, 2017	5.12	5.15	5.11	5.12
6354	NYSE	FAX	Tue, Oct 3, 2017	5.15	5.18	5.11	5.11
6353	NYSE	FAX	Mon, Oct 2, 2017	5.14	5.18	5.14	5.15
6352	NYSE	FAX	Fri, Sep 29, 2017	5.18	5.18	5.14	5.16
6351	NYSE	FAX	Thu, Sep 28, 2017	5.14	5.17	5.13	5.15
6350	NYSE	FAX	Wed, Sep 27, 2017	5.16	5.18	5.14	5.15
6349	NYSE	FAX	Tue, Sep 26, 2017	5.14	5.17	5.13	5.17
6348	NYSE	FAX	Mon, Sep 25, 2017	5.16	5.17	5.13	5.14
6347	NYSE	FAX	Fri, Sep 22, 2017	5.17	5.18	5.16	5.17
6346	NYSE	FAX	Thu, Sep 21, 2017	5.18	5.21	5.15	5.17
6345	NYSE	FAX	Wed, Sep 20, 2017	5.20	5.22	5.19	5.19
6344	NYSE	FAX	Tue, Sep 19, 2017	5.18	5.20	5.18	5.20
6343	NYSE	FAX	Mon, Sep 18, 2017	5.16	5.20	5.16	5.18
6342	NYSE	FAX	Fri, Sep 15, 2017	5.19	5.20	5.17	5.20
6341	NYSE	FAX	Thu, Sep 14, 2017	5.17	5.20	5.17	5.19
6340	NYSE	FAX	Wed, Sep 13, 2017	5.19	5.19	5.17	5.18
6339	NYSE	FAX	Tue, Sep 12, 2017	5.17	5.18	5.15	5.17
6338	NYSE	FAX	Mon, Sep 11, 2017	5.16	5.19	5.15	5.19
6337	NYSE	FAX	Fri, Sep 8, 2017	5.13	5.15	5.12	5.14
6336	NYSE	FAX	Thu, Sep 7, 2017	5.12	5.14	5.12	5.12
6335	NYSE	FAX	Wed, Sep 6, 2017	5.17	5.19	5.10	5.12
6334	NYSE	FAX	Tue, Sep 5, 2017	5.14	5.18	5.13	5.18
6333	NYSE	FAX	Fri, Sep 1, 2017	5.15	5.17	5.13	5.15
6332	NYSE	FAX	Thu, Aug 31, 2017	5.17	5.17	5.13	5.13
6331	NYSE	FAX	Wed, Aug 30, 2017	5.18	5.18	5.15	5.17
6330	NYSE	FAX	Tue, Aug 29, 2017	5.17	5.20	5.16	5.18
6329	NYSE	FAX	Mon, Aug 28, 2017	5.19	5.20	5.17	5.19
6328	NYSE	FAX	Fri, Aug 25, 2017	5.15	5.19	5.13	5.16
6327	NYSE	FAX	Thu, Aug 24, 2017	5.16	5.17	5.14	5.15
6326	NYSE	FAX	Wed, Aug 23, 2017	5.17	5.18	5.07	5.17
6325	NYSE	FAX	Tue, Aug 22, 2017	5.13	5.29	5.12	5.29
6324	NYSE	FAX	Mon, Aug 21, 2017	5.11	5.12	5.11	5.12
6323	NYSE	FAX	Fri, Aug 18, 2017	5.07	5.11	5.07	5.09
6322	NYSE	FAX	Thu, Aug 17, 2017	5.12	5.13	5.06	5.06
6321	NYSE	FAX	Wed, Aug 16, 2017	5.14	5.16	5.13	5.13
6320	NYSE	FAX	Tue, Aug 15, 2017	5.15	5.15	5.11	5.12
6319	NYSE	FAX	Mon, Aug 14, 2017	5.11	5.16	5.10	5.14
6318	NYSE	FAX	Fri, Aug 11, 2017	5.02	5.10	5.01	5.09
6317	NYSE	FAX	Thu, Aug 10, 2017	5.05	5.08	4.99	5.02
6316	NYSE	FAX	Wed, Aug 9, 2017	5.13	5.16	5.06	5.08
6315	NYSE	FAX	Tue, Aug 8, 2017	5.19	5.20	5.15	5.15
6314	NYSE	FAX	Mon, Aug 7, 2017	5.19	5.21	5.18	5.19
6313	NYSE	FAX	Fri, Aug 4, 2017	5.17	5.19	5.17	5.19
6312	NYSE	FAX	Thu, Aug 3, 2017	5.19	5.20	5.16	5.18
6311	NYSE	FAX	Wed, Aug 2, 2017	5.21	5.25	5.18	5.19
6310	NYSE	FAX	Tue, Aug 1, 2017	5.20	5.23	5.18	5.20
6309	NYSE	FAX	Mon, Jul 31, 2017	5.20	5.20	5.15	5.18
6308	NYSE	FAX	Fri, Jul 28, 2017	5.11	5.15	5.11	5.15
6307	NYSE	FAX	Thu, Jul 27, 2017	5.14	5.14	5.12	5.13
6306	NYSE	FAX	Wed, Jul 26, 2017	5.13	5.15	5.12	5.14
6305	NYSE	FAX	Tue, Jul 25, 2017	5.13	5.13	5.11	5.11
6304	NYSE	FAX	Mon, Jul 24, 2017	5.13	5.13	5.12	5.13
6303	NYSE	FAX	Fri, Jul 21, 2017	5.10	5.12	5.10	5.12
6302	NYSE	FAX	Thu, Jul 20, 2017	5.13	5.13	5.10	5.10
6301	NYSE	FAX	Wed, Jul 19, 2017	5.11	5.15	5.11	5.12
6300	NYSE	FAX	Tue, Jul 18, 2017	5.08	5.12	5.08	5.11
6299	NYSE	FAX	Mon, Jul 17, 2017	5.08	5.10	5.06	5.08
6298	NYSE	FAX	Fri, Jul 14, 2017	5.04	5.09	5.04	5.08
6297	NYSE	FAX	Thu, Jul 13, 2017	5.02	5.04	5.01	5.02
6296	NYSE	FAX	Wed, Jul 12, 2017	5.03	5.03	5.00	5.02
6295	NYSE	FAX	Tue, Jul 11, 2017	5.02	5.02	5.00	5.01
6294	NYSE	FAX	Mon, Jul 10, 2017	5.02	5.02	5.00	5.01
6293	NYSE	FAX	Fri, Jul 7, 2017	5.01	5.02	5.00	5.01
6292	NYSE	FAX	Thu, Jul 6, 2017	5.03	5.03	4.97	4.99
6291	NYSE	FAX	Wed, Jul 5, 2017	5.04	5.05	5.01	5.03
6290	NYSE	FAX	Mon, Jul 3, 2017	5.04	5.05	5.03	5.05
6289	NYSE	FAX	Fri, Jun 30, 2017	5.05	5.05	5.00	5.00
6288	NYSE	FAX	Thu, Jun 29, 2017	5.05	5.05	5.01	5.04
6287	NYSE	FAX	Wed, Jun 28, 2017	5.08	5.08	5.03	5.05
6286	NYSE	FAX	Tue, Jun 27, 2017	5.05	5.06	5.02	5.03
6285	NYSE	FAX	Mon, Jun 26, 2017	4.99	5.05	4.99	5.05
6284	NYSE	FAX	Fri, Jun 23, 2017	5.01	5.04	4.98	4.98
6283	NYSE	FAX	Thu, Jun 22, 2017	5.01	5.04	5.01	5.01
6282	NYSE	FAX	Wed, Jun 21, 2017	5.02	5.02	4.99	5.02
6281	NYSE	FAX	Tue, Jun 20, 2017	5.03	5.04	5.00	5.00
6280	NYSE	FAX	Mon, Jun 19, 2017	5.04	5.06	5.02	5.04
6279	NYSE	FAX	Fri, Jun 16, 2017	5.03	5.04	5.02	5.04
6278	NYSE	FAX	Thu, Jun 15, 2017	5.04	5.06	5.03	5.01
6277	NYSE	FAX	Wed, Jun 14, 2017	5.05	5.06	5.04	5.04
6276	NYSE	FAX	Tue, Jun 13, 2017	5.07	5.08	5.03	5.03
6275	NYSE	FAX	Mon, Jun 12, 2017	5.04	5.08	5.03	5.08
6274	NYSE	FAX	Fri, Jun 9, 2017	5.06	5.06	5.02	5.02
6273	NYSE	FAX	Thu, Jun 8, 2017	5.06	5.06	5.04	5.06
6272	NYSE	FAX	Wed, Jun 7, 2017	5.03	5.06	5.03	5.06
6271	NYSE	FAX	Tue, Jun 6, 2017	5.01	5.05	5.01	5.02
6270	NYSE	FAX	Mon, Jun 5, 2017	5.02	5.03	5.00	5.02
6269	NYSE	FAX	Fri, Jun 2, 2017	5.03	5.03	5.01	5.02
6268	NYSE	FAX	Thu, Jun 1, 2017	5.03	5.03	5.01	5.03
6267	NYSE	FAX	Wed, May 31, 2017	5.03	5.03	5.01	5.03
6266	NYSE	FAX	Tue, May 30, 2017	5.06	5.06	5.02	5.03
6265	NYSE	FAX	Fri, May 26, 2017	5.03	5.04	5.01	5.02
6264	NYSE	FAX	Thu, May 25, 2017	5.03	5.03	5.01	5.01
6263	NYSE	FAX	Wed, May 24, 2017	5.03	5.03	5.01	5.03
6262	NYSE	FAX	Tue, May 23, 2017	5.00	5.02	4.99	5.02
6261	NYSE	FAX	Mon, May 22, 2017	4.97	5.00	4.96	4.98
6260	NYSE	FAX	Fri, May 19, 2017	4.97	4.99	4.96	4.97
6259	NYSE	FAX	Thu, May 18, 2017	4.96	5.00	4.96	4.98
6258	NYSE	FAX	Wed, May 17, 2017	4.96	5.00	4.96	4.98
6257	NYSE	FAX	Tue, May 16, 2017	5.02	5.02	5.01	4.98
6256	NYSE	FAX	Mon, May 15, 2017	4.98	5.02	4.98	5.02
6255	NYSE	FAX	Fri, May 12, 2017	4.99	4.99	4.97	4.98
6254	NYSE	FAX	Thu, May 11, 2017	4.98	4.99	4.96	4.97
6253	NYSE	FAX	Wed, May 10, 2017	4.99	5.00	4.97	4.98
6252	NYSE	FAX	Tue, May 9, 2017	4.99	5.00	4.98	5.00
6251	NYSE	FAX	Mon, May 8, 2017	5.04	5.04	4.98	4.98
6250	NYSE	FAX	Fri, May 5, 2017	5.02	5.02	4.99	5.02
6249	NYSE	FAX	Thu, May 4, 2017	5.03	5.03	4.99	5.01
6248	NYSE	FAX	Wed, May 3, 2017	5.03	5.03	4.99	5.02
6247	NYSE	FAX	Tue, May 2, 2017	4.99	5.03	4.98	5.03
6246	NYSE	FAX	Mon, May 1, 2017	5.00	5.01	4.98	4.98
6245	NYSE	FAX	Fri, Apr 28, 2017	5.00	5.00	4.98	5.00
6244	NYSE	FAX	Thu, Apr 27, 2017	5.00	5.00	4.97	4.97
6243	NYSE	FAX	Wed, Apr 26, 2017	4.98	5.00	4.97	5.00
6242	NYSE	FAX	Tue, Apr 25, 2017	4.95	4.99	4.95	4.97
6241	NYSE	FAX	Mon, Apr 24, 2017	4.95	4.97	4.94	4.96
6240	NYSE	FAX	Fri, Apr 21, 2017	4.98	4.98	4.94	4.95
6239	NYSE	FAX	Thu, Apr 20, 2017	5.00	5.00	4.98	4.98
6238	NYSE	FAX	Wed, Apr 19, 2017	4.99	4.99	4.96	4.98
6237	NYSE	FAX	Tue, Apr 18, 2017	4.98	5.02	4.98	4.99
6236	NYSE	FAX	Mon, Apr 17, 2017	5.00	5.02	4.99	4.99
6235	NYSE	FAX	Thu, Apr 13, 2017	4.98	5.00	4.97	5.00
6234	NYSE	FAX	Wed, Apr 12, 2017	4.96	4.99	4.96	4.97
6233	NYSE	FAX	Tue, Apr 11, 2017	5.00	5.00	4.96	4.96
6232	NYSE	FAX	Mon, Apr 10, 2017	4.97	5.00	4.96	5.00
6231	NYSE	FAX	Fri, Apr 7, 2017	4.95	4.97	4.93	4.97
6230	NYSE	FAX	Thu, Apr 6, 2017	4.95	4.95	4.92	4.94
6229	NYSE	FAX	Wed, Apr 5, 2017	4.95	4.97	4.94	4.96
6228	NYSE	FAX	Tue, Apr 4, 2017	4.97	4.98	4.93	4.94
6227	NYSE	FAX	Mon, Apr 3, 2017	5.00	5.00	4.95	4.97
6226	NYSE	FAX	Fri, Mar 31, 2017	4.97	4.99	4.96	4.99
6225	NYSE	FAX	Thu, Mar 30, 2017	4.98	4.98	4.95	4.96
6224	NYSE	FAX	Wed, Mar 29, 2017	4.99	4.99	4.96	4.97
6223	NYSE	FAX	Tue, Mar 28, 2017	4.97	4.99	4.95	4.98
6222	NYSE	FAX	Mon, Mar 27, 2017	4.96	4.96	4.94	4.95
6221	NYSE	FAX	Fri, Mar 24, 2017	4.93	4.98	4.93	4.98
6220	NYSE	FAX	Thu, Mar 23, 2017	4.91	4.95	4.91	4.93
6219	NYSE	FAX	Wed, Mar 22, 2017	4.91	4.93	4.90	4.92
6218	NYSE	FAX	Tue, Mar 21, 2017	4.90	4.94	4.89	4.90
6217	NYSE	FAX	Mon, Mar 20, 2017	4.91	4.92	4.90	4.90
6216	NYSE	FAX	Fri, Mar 17, 2017	4.88	4.91	4.87	4.91
6215	NYSE	FAX	Thu, Mar 16, 2017	4.90	4.94	4.87	4.88
6214	NYSE	FAX	Wed, Mar 15, 2017	4.82	4.92	4.78	4.89
6213	NYSE	FAX	Tue, Mar 14, 2017	4.81	4.85	4.76	4.81
6212	NYSE	FAX	Mon, Mar 13, 2017	4.83	4.89	4.81	4.83
6211	NYSE	FAX	Fri, Mar 10, 2017	4.80	5.00	4.77	4.83
6210	NYSE	FAX	Thu, Mar 9, 2017	4.80	4.81	4.77	4.80
6209	NYSE	FAX	Wed, Mar 8, 2017	4.82	4.84	4.81	4.81
6208	NYSE	FAX	Tue, Mar 7, 2017	4.84	4.87	4.82	4.82
6207	NYSE	FAX	Mon, Mar 6, 2017	4.91	4.92	4.85	4.86
6206	NYSE	FAX	Fri, Mar 3, 2017	4.90	4.92	4.87	4.91
6205	NYSE	FAX	Thu, Mar 2, 2017	4.93	4.94	4.89	4.92
6204	NYSE	FAX	Wed, Mar 1, 2017	5.00	5.00	4.93	4.93
6203	NYSE	FAX	Tue, Feb 28, 2017	4.97	4.99	4.96	4.99
6202	NYSE	FAX	Mon, Feb 27, 2017	4.96	4.96	4.95	4.96
6201	NYSE	FAX	Fri, Feb 24, 2017	4.94	4.96	4.93	4.95
6200	NYSE	FAX	Thu, Feb 23, 2017	4.91	4.95	4.90	4.93
6199	NYSE	FAX	Wed, Feb 22, 2017	4.90	4.91	4.89	4.91
6198	NYSE	FAX	Tue, Feb 21, 2017	4.90	4.91	4.89	4.90
6197	NYSE	FAX	Fri, Feb 17, 2017	4.86	4.89	4.86	4.88
6196	NYSE	FAX	Thu, Feb 16, 2017	4.89	4.90	4.88	4.88
6195	NYSE	FAX	Wed, Feb 15, 2017	4.91	4.93	4.91	4.88
6194	NYSE	FAX	Tue, Feb 14, 2017	4.93	4.93	4.91	4.91
6193	NYSE	FAX	Mon, Feb 13, 2017	4.93	4.93	4.90	4.92
6192	NYSE	FAX	Fri, Feb 10, 2017	4.86	4.92	4.85	4.91
6191	NYSE	FAX	Thu, Feb 9, 2017	4.88	4.88	4.84	4.87
6190	NYSE	FAX	Wed, Feb 8, 2017	4.91	4.91	4.85	4.87
6189	NYSE	FAX	Tue, Feb 7, 2017	4.88	4.90	4.87	4.90
6188	NYSE	FAX	Mon, Feb 6, 2017	4.92	4.92	4.86	4.86
6187	NYSE	FAX	Fri, Feb 3, 2017	4.87	4.93	4.86	4.90
6186	NYSE	FAX	Thu, Feb 2, 2017	4.83	4.88	4.83	4.86
6185	NYSE	FAX	Wed, Feb 1, 2017	4.82	4.83	4.81	4.82
6184	NYSE	FAX	Tue, Jan 31, 2017	4.78	4.82	4.77	4.80
6183	NYSE	FAX	Mon, Jan 30, 2017	4.79	4.79	4.76	4.76
6182	NYSE	FAX	Fri, Jan 27, 2017	4.78	4.79	4.76	4.79
6181	NYSE	FAX	Thu, Jan 26, 2017	4.77	4.79	4.76	4.77
6180	NYSE	FAX	Wed, Jan 25, 2017	4.86	4.87	4.76	4.78
6179	NYSE	FAX	Tue, Jan 24, 2017	4.80	4.85	4.80	4.83
6178	NYSE	FAX	Mon, Jan 23, 2017	4.80	4.81	4.79	4.79
6177	NYSE	FAX	Fri, Jan 20, 2017	4.76	4.79	4.73	4.78
6176	NYSE	FAX	Thu, Jan 19, 2017	4.76	4.76	4.74	4.75
6175	NYSE	FAX	Wed, Jan 18, 2017	4.79	4.79	4.77	4.74
6174	NYSE	FAX	Tue, Jan 17, 2017	4.78	4.79	4.76	4.77
6173	NYSE	FAX	Fri, Jan 13, 2017	4.74	4.77	4.73	4.76
6172	NYSE	FAX	Thu, Jan 12, 2017	4.75	4.76	4.74	4.74
6171	NYSE	FAX	Wed, Jan 11, 2017	4.72	4.74	4.70	4.73
6170	NYSE	FAX	Tue, Jan 10, 2017	4.68	4.72	4.68	4.69
6169	NYSE	FAX	Mon, Jan 9, 2017	4.71	4.74	4.66	4.66
6168	NYSE	FAX	Fri, Jan 6, 2017	4.63	4.73	4.63	4.73
6167	NYSE	FAX	Thu, Jan 5, 2017	4.62	4.66	4.60	4.63
6166	NYSE	FAX	Wed, Jan 4, 2017	4.60	4.66	4.59	4.59
6165	NYSE	FAX	Tue, Jan 3, 2017	4.64	4.68	4.56	4.58
6164	NYSE	FAX	Fri, Dec 30, 2016	4.65	4.70	4.61	4.63
6163	NYSE	FAX	Thu, Dec 29, 2016	4.67	4.68	4.64	4.67
6162	NYSE	FAX	Wed, Dec 28, 2016	4.68	4.69	4.65	4.67
6161	NYSE	FAX	Tue, Dec 27, 2016	4.68	4.72	4.68	4.68
6160	NYSE	FAX	Fri, Dec 23, 2016	4.72	4.72	4.68	4.69
6159	NYSE	FAX	Thu, Dec 22, 2016	4.70	4.72	4.70	4.71
6158	NYSE	FAX	Wed, Dec 21, 2016	4.71	4.72	4.68	4.72
6157	NYSE	FAX	Tue, Dec 20, 2016	4.71	4.72	4.67	4.71
6156	NYSE	FAX	Mon, Dec 19, 2016	4.71	4.74	4.71	4.71
6155	NYSE	FAX	Fri, Dec 16, 2016	4.75	4.76	4.73	4.74
6154	NYSE	FAX	Thu, Dec 15, 2016	4.81	4.81	4.78	4.78
6153	NYSE	FAX	Wed, Dec 14, 2016	4.85	4.86	4.80	4.82
6152	NYSE	FAX	Tue, Dec 13, 2016	4.81	4.86	4.81	4.86
6151	NYSE	FAX	Mon, Dec 12, 2016	4.85	4.86	4.82	4.82
6150	NYSE	FAX	Fri, Dec 9, 2016	4.81	4.88	4.81	4.86
6149	NYSE	FAX	Thu, Dec 8, 2016	4.82	4.87	4.78	4.83
6148	NYSE	FAX	Wed, Dec 7, 2016	4.72	4.86	4.72	4.85
6147	NYSE	FAX	Tue, Dec 6, 2016	4.74	4.75	4.73	4.73
6146	NYSE	FAX	Mon, Dec 5, 2016	4.72	4.74	4.71	4.74
6145	NYSE	FAX	Fri, Dec 2, 2016	4.70	4.73	4.70	4.73
6144	NYSE	FAX	Thu, Dec 1, 2016	4.74	4.74	4.70	4.71
6143	NYSE	FAX	Wed, Nov 30, 2016	4.77	4.78	4.73	4.73
6142	NYSE	FAX	Tue, Nov 29, 2016	4.74	4.80	4.73	4.79
6141	NYSE	FAX	Mon, Nov 28, 2016	4.79	4.85	4.75	4.76
6140	NYSE	FAX	Fri, Nov 25, 2016	4.75	4.79	4.74	4.77
6139	NYSE	FAX	Wed, Nov 23, 2016	4.58	4.73	4.58	4.72
6138	NYSE	FAX	Tue, Nov 22, 2016	4.73	4.76	4.72	4.75
6137	NYSE	FAX	Mon, Nov 21, 2016	4.73	4.74	4.71	4.73
6136	NYSE	FAX	Fri, Nov 18, 2016	4.73	4.76	4.71	4.73
6135	NYSE	FAX	Thu, Nov 17, 2016	4.69	4.78	4.69	4.73
6134	NYSE	FAX	Wed, Nov 16, 2016	4.74	4.74	4.70	4.72
6133	NYSE	FAX	Tue, Nov 15, 2016	4.64	4.75	4.62	4.72
6132	NYSE	FAX	Mon, Nov 14, 2016	4.77	4.78	4.63	4.67
6131	NYSE	FAX	Fri, Nov 11, 2016	4.81	4.83	4.79	4.80
6130	NYSE	FAX	Thu, Nov 10, 2016	5.04	5.04	4.83	4.84
6129	NYSE	FAX	Wed, Nov 9, 2016	4.85	4.95	4.85	4.93
6128	NYSE	FAX	Tue, Nov 8, 2016	4.70	4.92	4.70	4.91
6127	NYSE	FAX	Mon, Nov 7, 2016	4.95	4.96	4.90	4.90
6126	NYSE	FAX	Fri, Nov 4, 2016	4.90	4.92	4.90	4.92
6125	NYSE	FAX	Thu, Nov 3, 2016	4.93	4.94	4.91	4.91
6124	NYSE	FAX	Wed, Nov 2, 2016	4.91	4.94	4.90	4.93
6123	NYSE	FAX	Tue, Nov 1, 2016	4.93	4.95	4.90	4.91
6122	NYSE	FAX	Mon, Oct 31, 2016	4.96	4.98	4.92	4.92
6121	NYSE	FAX	Fri, Oct 28, 2016	4.95	4.97	4.93	4.94
6120	NYSE	FAX	Thu, Oct 27, 2016	4.98	4.98	4.94	4.95
6119	NYSE	FAX	Wed, Oct 26, 2016	5.05	5.05	4.96	4.99
6118	NYSE	FAX	Tue, Oct 25, 2016	4.93	4.99	4.93	4.98
6117	NYSE	FAX	Mon, Oct 24, 2016	4.98	4.99	4.93	4.94
6116	NYSE	FAX	Fri, Oct 21, 2016	4.98	4.98	4.95	4.97
6115	NYSE	FAX	Thu, Oct 20, 2016	4.91	5.01	4.91	4.99
6114	NYSE	FAX	Wed, Oct 19, 2016	4.90	4.92	4.90	4.92
6113	NYSE	FAX	Tue, Oct 18, 2016	4.93	4.93	4.88	4.87
6112	NYSE	FAX	Mon, Oct 17, 2016	4.85	4.95	4.85	4.89
6111	NYSE	FAX	Fri, Oct 14, 2016	4.96	4.98	4.95	4.95
6110	NYSE	FAX	Thu, Oct 13, 2016	4.98	4.98	4.96	4.96
6109	NYSE	FAX	Wed, Oct 12, 2016	4.86	5.00	4.86	5.00
6108	NYSE	FAX	Tue, Oct 11, 2016	4.85	5.01	4.85	4.96
6107	NYSE	FAX	Mon, Oct 10, 2016	5.03	5.04	5.00	5.00
6106	NYSE	FAX	Fri, Oct 7, 2016	5.02	5.03	4.99	4.99
6105	NYSE	FAX	Thu, Oct 6, 2016	5.09	5.09	4.99	5.02
6104	NYSE	FAX	Wed, Oct 5, 2016	5.07	5.09	5.07	5.09
6103	NYSE	FAX	Tue, Oct 4, 2016	5.24	5.24	5.05	5.06
6102	NYSE	FAX	Mon, Oct 3, 2016	5.14	5.14	5.08	5.13
6101	NYSE	FAX	Fri, Sep 30, 2016	5.13	5.16	5.11	5.12
6100	NYSE	FAX	Thu, Sep 29, 2016	5.19	5.19	5.11	5.14
6099	NYSE	FAX	Wed, Sep 28, 2016	5.25	5.25	5.09	5.17
6098	NYSE	FAX	Tue, Sep 27, 2016	5.00	5.11	5.00	5.11
6097	NYSE	FAX	Mon, Sep 26, 2016	5.07	5.09	5.04	5.04
6096	NYSE	FAX	Fri, Sep 23, 2016	5.26	5.26	5.09	5.09
6095	NYSE	FAX	Thu, Sep 22, 2016	5.10	5.11	5.07	5.10
6094	NYSE	FAX	Wed, Sep 21, 2016	5.03	5.07	5.03	5.07
6093	NYSE	FAX	Tue, Sep 20, 2016	5.02	5.02	5.00	5.02
6092	NYSE	FAX	Mon, Sep 19, 2016	5.00	5.04	4.99	4.99
6091	NYSE	FAX	Fri, Sep 16, 2016	5.09	5.09	5.00	5.01
6090	NYSE	FAX	Thu, Sep 15, 2016	5.01	5.05	5.00	5.04
6089	NYSE	FAX	Wed, Sep 14, 2016	5.01	5.07	5.01	5.01
6088	NYSE	FAX	Tue, Sep 13, 2016	5.14	5.14	4.99	5.01
6087	NYSE	FAX	Mon, Sep 12, 2016	5.25	5.25	5.13	5.16
6086	NYSE	FAX	Fri, Sep 9, 2016	5.23	5.25	5.12	5.15
6085	NYSE	FAX	Thu, Sep 8, 2016	4.94	5.31	4.94	5.25
6084	NYSE	FAX	Wed, Sep 7, 2016	5.23	5.30	5.23	5.26
6083	NYSE	FAX	Tue, Sep 6, 2016	5.26	5.28	5.23	5.23
6082	NYSE	FAX	Fri, Sep 2, 2016	5.27	5.29	5.22	5.22
6081	NYSE	FAX	Thu, Sep 1, 2016	5.28	5.30	5.23	5.24
6080	NYSE	FAX	Wed, Aug 31, 2016	5.55	5.55	5.28	5.29
6079	NYSE	FAX	Tue, Aug 30, 2016	5.26	5.31	5.26	5.30
6078	NYSE	FAX	Mon, Aug 29, 2016	5.29	5.32	5.28	5.28
6077	NYSE	FAX	Fri, Aug 26, 2016	5.27	5.32	5.23	5.29
6076	NYSE	FAX	Thu, Aug 25, 2016	5.25	5.27	5.22	5.23
6075	NYSE	FAX	Wed, Aug 24, 2016	5.30	5.33	5.25	5.26
6074	NYSE	FAX	Tue, Aug 23, 2016	5.32	5.34	5.29	5.29
6073	NYSE	FAX	Mon, Aug 22, 2016	5.31	5.31	5.29	5.29
6072	NYSE	FAX	Fri, Aug 19, 2016	5.29	5.31	5.28	5.31
6071	NYSE	FAX	Thu, Aug 18, 2016	5.31	5.34	5.30	5.32
6070	NYSE	FAX	Wed, Aug 17, 2016	5.33	5.34	5.28	5.29
6069	NYSE	FAX	Tue, Aug 16, 2016	5.32	5.32	5.26	5.31
6068	NYSE	FAX	Mon, Aug 15, 2016	5.30	5.33	5.29	5.29
6067	NYSE	FAX	Fri, Aug 12, 2016	5.29	5.32	5.28	5.29
6066	NYSE	FAX	Thu, Aug 11, 2016	5.26	5.29	5.25	5.28
6065	NYSE	FAX	Wed, Aug 10, 2016	5.27	5.27	5.23	5.24
6064	NYSE	FAX	Tue, Aug 9, 2016	5.24	5.26	5.24	5.25
6063	NYSE	FAX	Mon, Aug 8, 2016	5.25	5.27	5.24	5.25
6062	NYSE	FAX	Fri, Aug 5, 2016	5.21	5.24	5.20	5.23
6061	NYSE	FAX	Thu, Aug 4, 2016	5.24	5.26	5.20	5.23
6060	NYSE	FAX	Wed, Aug 3, 2016	5.23	5.25	5.19	5.21
6059	NYSE	FAX	Tue, Aug 2, 2016	5.22	5.25	5.22	5.22
6058	NYSE	FAX	Mon, Aug 1, 2016	5.27	5.28	5.23	5.23
6057	NYSE	FAX	Fri, Jul 29, 2016	5.25	5.28	5.23	5.24
6056	NYSE	FAX	Thu, Jul 28, 2016	5.23	5.24	5.17	5.23
6055	NYSE	FAX	Wed, Jul 27, 2016	5.19	5.23	5.19	5.22
6054	NYSE	FAX	Tue, Jul 26, 2016	5.19	5.20	5.16	5.19
6053	NYSE	FAX	Mon, Jul 25, 2016	5.21	5.22	5.16	5.19
6052	NYSE	FAX	Fri, Jul 22, 2016	5.20	5.22	5.18	5.22
6051	NYSE	FAX	Thu, Jul 21, 2016	5.24	5.24	5.16	5.20
6050	NYSE	FAX	Wed, Jul 20, 2016	5.16	5.23	5.16	5.23
6049	NYSE	FAX	Tue, Jul 19, 2016	5.17	5.19	5.15	5.17
6048	NYSE	FAX	Mon, Jul 18, 2016	5.18	5.22	5.16	5.19
6047	NYSE	FAX	Fri, Jul 15, 2016	5.15	5.19	5.13	5.18
6046	NYSE	FAX	Thu, Jul 14, 2016	5.12	5.18	5.12	5.18
6045	NYSE	FAX	Wed, Jul 13, 2016	5.08	5.17	5.08	5.12
6044	NYSE	FAX	Tue, Jul 12, 2016	5.14	5.17	5.13	5.17
6043	NYSE	FAX	Mon, Jul 11, 2016	5.14	5.15	5.13	5.15
6042	NYSE	FAX	Fri, Jul 8, 2016	5.16	5.17	5.10	5.14
6041	NYSE	FAX	Thu, Jul 7, 2016	5.12	5.16	5.12	5.16
6040	NYSE	FAX	Wed, Jul 6, 2016	5.06	5.11	5.06	5.11
6039	NYSE	FAX	Tue, Jul 5, 2016	5.06	5.07	5.05	5.06
6038	NYSE	FAX	Fri, Jul 1, 2016	5.03	5.06	5.01	5.05
6037	NYSE	FAX	Thu, Jun 30, 2016	5.02	5.03	5.01	5.01
6036	NYSE	FAX	Wed, Jun 29, 2016	5.04	5.04	5.00	5.02
6035	NYSE	FAX	Tue, Jun 28, 2016	4.96	5.03	4.96	5.01
6034	NYSE	FAX	Mon, Jun 27, 2016	5.00	5.01	4.95	4.95
6033	NYSE	FAX	Fri, Jun 24, 2016	4.91	5.06	4.91	4.97
6032	NYSE	FAX	Thu, Jun 23, 2016	5.08	5.09	5.04	5.05
6031	NYSE	FAX	Wed, Jun 22, 2016	5.07	5.09	5.05	5.06
6030	NYSE	FAX	Tue, Jun 21, 2016	5.04	5.07	5.01	5.07
6029	NYSE	FAX	Mon, Jun 20, 2016	5.01	5.06	5.00	5.05
6028	NYSE	FAX	Fri, Jun 17, 2016	5.00	5.01	4.98	4.98
6027	NYSE	FAX	Thu, Jun 16, 2016	5.04	5.04	4.99	5.00
6026	NYSE	FAX	Wed, Jun 15, 2016	5.04	5.07	5.03	5.04
6025	NYSE	FAX	Tue, Jun 14, 2016	4.99	5.03	4.99	5.03
6024	NYSE	FAX	Mon, Jun 13, 2016	5.04	5.05	5.00	5.00
6023	NYSE	FAX	Fri, Jun 10, 2016	5.02	5.05	5.02	5.05
6022	NYSE	FAX	Thu, Jun 9, 2016	5.02	5.05	5.01	5.03
6021	NYSE	FAX	Wed, Jun 8, 2016	5.05	5.06	5.03	5.04
6020	NYSE	FAX	Tue, Jun 7, 2016	5.04	5.05	5.03	5.05
6019	NYSE	FAX	Mon, Jun 6, 2016	5.00	5.04	4.99	5.03
6018	NYSE	FAX	Fri, Jun 3, 2016	4.93	4.99	4.92	4.99
6017	NYSE	FAX	Thu, Jun 2, 2016	4.86	4.97	4.85	4.96
6016	NYSE	FAX	Wed, Jun 1, 2016	4.85	4.90	4.84	4.87
6015	NYSE	FAX	Tue, May 31, 2016	4.90	4.91	4.85	4.85
6014	NYSE	FAX	Fri, May 27, 2016	4.87	4.90	4.85	4.87
6013	NYSE	FAX	Thu, May 26, 2016	4.80	4.84	4.80	4.84
6012	NYSE	FAX	Wed, May 25, 2016	4.81	4.84	4.78	4.80
6011	NYSE	FAX	Tue, May 24, 2016	4.84	4.86	4.80	4.81
6010	NYSE	FAX	Mon, May 23, 2016	4.89	4.92	4.83	4.84
6009	NYSE	FAX	Fri, May 20, 2016	4.85	4.90	4.85	4.89
6008	NYSE	FAX	Thu, May 19, 2016	4.88	4.90	4.83	4.85
6007	NYSE	FAX	Wed, May 18, 2016	4.91	4.96	4.89	4.90
6006	NYSE	FAX	Tue, May 17, 2016	4.91	4.94	4.91	4.93
6005	NYSE	FAX	Mon, May 16, 2016	4.91	4.98	4.91	4.94
6004	NYSE	FAX	Fri, May 13, 2016	4.90	4.92	4.87	4.92
6003	NYSE	FAX	Thu, May 12, 2016	4.96	4.97	4.90	4.90
6002	NYSE	FAX	Wed, May 11, 2016	4.98	4.99	4.93	4.97
6001	NYSE	FAX	Tue, May 10, 2016	4.95	4.97	4.92	4.97
6000	NYSE	FAX	Mon, May 9, 2016	4.92	4.96	4.91	4.93
5999	NYSE	FAX	Fri, May 6, 2016	4.90	4.96	4.90	4.92
5998	NYSE	FAX	Thu, May 5, 2016	4.91	4.94	4.90	4.90
5997	NYSE	FAX	Wed, May 4, 2016	4.95	5.00	4.91	4.91
5996	NYSE	FAX	Tue, May 3, 2016	5.02	5.05	4.97	4.98
5995	NYSE	FAX	Mon, May 2, 2016	5.04	5.06	5.04	5.04
5994	NYSE	FAX	Fri, Apr 29, 2016	5.05	5.06	5.03	5.04
5993	NYSE	FAX	Thu, Apr 28, 2016	5.05	5.06	5.03	5.04
5992	NYSE	FAX	Wed, Apr 27, 2016	5.04	5.06	5.03	5.05
5991	NYSE	FAX	Tue, Apr 26, 2016	5.04	5.05	5.02	5.05
5990	NYSE	FAX	Mon, Apr 25, 2016	5.01	5.04	5.01	5.03
5989	NYSE	FAX	Fri, Apr 22, 2016	5.05	5.06	5.02	5.03
5988	NYSE	FAX	Thu, Apr 21, 2016	5.04	5.05	5.03	5.04
5987	NYSE	FAX	Wed, Apr 20, 2016	5.02	5.04	5.00	5.03
5986	NYSE	FAX	Tue, Apr 19, 2016	5.01	5.04	4.99	5.04
5985	NYSE	FAX	Mon, Apr 18, 2016	5.00	5.02	4.99	5.01
5984	NYSE	FAX	Fri, Apr 15, 2016	4.97	5.02	4.97	4.99
5983	NYSE	FAX	Thu, Apr 14, 2016	5.05	5.08	4.97	4.98
5982	NYSE	FAX	Wed, Apr 13, 2016	5.07	5.08	5.02	5.07
5981	NYSE	FAX	Tue, Apr 12, 2016	5.03	5.06	5.00	5.05
5980	NYSE	FAX	Mon, Apr 11, 2016	5.02	5.02	4.99	5.00
5979	NYSE	FAX	Fri, Apr 8, 2016	4.96	4.99	4.96	4.98
5978	NYSE	FAX	Thu, Apr 7, 2016	4.96	4.97	4.94	4.96
5977	NYSE	FAX	Wed, Apr 6, 2016	4.92	4.95	4.90	4.95
5976	NYSE	FAX	Tue, Apr 5, 2016	4.90	4.90	4.90	4.90
5975	NYSE	FAX	Mon, Apr 4, 2016	4.98	4.99	4.89	4.90
5974	NYSE	FAX	Fri, Apr 1, 2016	5.01	5.03	4.80	4.99
5973	NYSE	FAX	Thu, Mar 31, 2016	4.97	5.05	4.97	5.00
5972	NYSE	FAX	Wed, Mar 30, 2016	4.96	4.99	4.94	4.99
5971	NYSE	FAX	Tue, Mar 29, 2016	4.87	4.93	4.85	4.93
5970	NYSE	FAX	Mon, Mar 28, 2016	4.89	4.90	4.85	4.85
5969	NYSE	FAX	Thu, Mar 24, 2016	4.87	4.87	4.84	4.85
5968	NYSE	FAX	Wed, Mar 23, 2016	4.98	5.00	4.91	4.91
5967	NYSE	FAX	Tue, Mar 22, 2016	4.99	5.02	4.97	5.00
5966	NYSE	FAX	Mon, Mar 21, 2016	4.98	4.98	4.94	4.98
5965	NYSE	FAX	Fri, Mar 18, 2016	4.89	4.98	4.88	4.98
5964	NYSE	FAX	Thu, Mar 17, 2016	4.82	4.92	4.82	4.91
5963	NYSE	FAX	Wed, Mar 16, 2016	4.78	4.82	4.78	4.81
5962	NYSE	FAX	Tue, Mar 15, 2016	4.85	4.85	4.85	4.81
5961	NYSE	FAX	Mon, Mar 14, 2016	4.85	4.90	4.84	4.85
5960	NYSE	FAX	Fri, Mar 11, 2016	4.84	4.84	4.84	4.87
5959	NYSE	FAX	Thu, Mar 10, 2016	4.85	4.85	4.85	4.84
5958	NYSE	FAX	Wed, Mar 9, 2016	4.79	4.89	4.78	4.85
5957	NYSE	FAX	Tue, Mar 8, 2016	4.83	4.83	4.75	4.79
5956	NYSE	FAX	Mon, Mar 7, 2016	4.79	4.83	4.75	4.81
5955	NYSE	FAX	Fri, Mar 4, 2016	4.71	4.80	4.70	4.79
5954	NYSE	FAX	Thu, Mar 3, 2016	4.64	4.64	4.64	4.69
5953	NYSE	FAX	Wed, Mar 2, 2016	4.60	4.65	4.58	4.64
5952	NYSE	FAX	Tue, Mar 1, 2016	4.61	4.62	4.58	4.61
5951	NYSE	FAX	Mon, Feb 29, 2016	4.60	4.61	4.55	4.59
5950	NYSE	FAX	Fri, Feb 26, 2016	4.61	4.65	4.56	4.59
5949	NYSE	FAX	Thu, Feb 25, 2016	4.60	4.62	4.57	4.60
5948	NYSE	FAX	Wed, Feb 24, 2016	4.54	4.59	4.51	4.58
5947	NYSE	FAX	Tue, Feb 23, 2016	4.57	4.57	4.51	4.55
5946	NYSE	FAX	Mon, Feb 22, 2016	4.53	4.58	4.53	4.57
5945	NYSE	FAX	Fri, Feb 19, 2016	4.50	4.51	4.49	4.51
5944	NYSE	FAX	Thu, Feb 18, 2016	4.50	4.53	4.49	4.52
5943	NYSE	FAX	Wed, Feb 17, 2016	4.50	4.50	4.48	4.50
5942	NYSE	FAX	Tue, Feb 16, 2016	4.51	4.51	4.48	4.48
5941	NYSE	FAX	Fri, Feb 12, 2016	4.50	4.52	4.48	4.50
5940	NYSE	FAX	Thu, Feb 11, 2016	4.46	4.52	4.46	4.47
5939	NYSE	FAX	Wed, Feb 10, 2016	4.49	4.54	4.48	4.48
5938	NYSE	FAX	Tue, Feb 9, 2016	4.48	4.53	4.45	4.48
5937	NYSE	FAX	Mon, Feb 8, 2016	4.49	4.52	4.46	4.50
5936	NYSE	FAX	Fri, Feb 5, 2016	4.58	4.61	4.52	4.53
5935	NYSE	FAX	Thu, Feb 4, 2016	4.55	4.60	4.53	4.55
5934	NYSE	FAX	Wed, Feb 3, 2016	4.51	4.55	4.48	4.54
5933	NYSE	FAX	Tue, Feb 2, 2016	4.49	4.52	4.47	4.49
5932	NYSE	FAX	Mon, Feb 1, 2016	4.46	4.52	4.44	4.52
5931	NYSE	FAX	Fri, Jan 29, 2016	4.46	4.49	4.46	4.46
5930	NYSE	FAX	Thu, Jan 28, 2016	4.47	4.48	4.44	4.45
5929	NYSE	FAX	Wed, Jan 27, 2016	4.41	4.44	4.36	4.43
5928	NYSE	FAX	Tue, Jan 26, 2016	4.38	4.41	4.37	4.40
5927	NYSE	FAX	Mon, Jan 25, 2016	4.42	4.43	4.40	4.40
5926	NYSE	FAX	Fri, Jan 22, 2016	4.38	4.41	4.35	4.40
5925	NYSE	FAX	Thu, Jan 21, 2016	4.27	4.35	4.26	4.35
5924	NYSE	FAX	Wed, Jan 20, 2016	4.30	4.33	4.23	4.27
5923	NYSE	FAX	Tue, Jan 19, 2016	4.40	4.40	4.32	4.33
5922	NYSE	FAX	Fri, Jan 15, 2016	4.41	4.43	4.34	4.38
5921	NYSE	FAX	Thu, Jan 14, 2016	4.43	4.45	4.38	4.43
5920	NYSE	FAX	Wed, Jan 13, 2016	4.47	4.48	4.41	4.42
5919	NYSE	FAX	Tue, Jan 12, 2016	4.52	4.54	4.45	4.46
5918	NYSE	FAX	Mon, Jan 11, 2016	4.52	4.52	4.46	4.47
5917	NYSE	FAX	Fri, Jan 8, 2016	4.55	4.56	4.46	4.47
5916	NYSE	FAX	Thu, Jan 7, 2016	4.55	4.64	4.52	4.56
5915	NYSE	FAX	Wed, Jan 6, 2016	4.59	4.62	4.56	4.60
5914	NYSE	FAX	Tue, Jan 5, 2016	4.59	4.63	4.57	4.62
5913	NYSE	FAX	Mon, Jan 4, 2016	4.54	4.60	4.52	4.60
5912	NYSE	FAX	Thu, Dec 31, 2015	4.56	4.60	4.55	4.57
5911	NYSE	FAX	Wed, Dec 30, 2015	4.57	4.59	4.55	4.57
5910	NYSE	FAX	Tue, Dec 29, 2015	4.59	4.60	4.56	4.57
5909	NYSE	FAX	Mon, Dec 28, 2015	4.62	4.63	4.59	4.60
5908	NYSE	FAX	Thu, Dec 24, 2015	4.62	4.65	4.62	4.64
5907	NYSE	FAX	Wed, Dec 23, 2015	4.58	4.63	4.58	4.62
5906	NYSE	FAX	Tue, Dec 22, 2015	4.56	4.59	4.55	4.58
5905	NYSE	FAX	Mon, Dec 21, 2015	4.52	4.58	4.52	4.57
5904	NYSE	FAX	Fri, Dec 18, 2015	4.52	4.55	4.50	4.53
5903	NYSE	FAX	Thu, Dec 17, 2015	4.48	4.53	4.48	4.51
5902	NYSE	FAX	Wed, Dec 16, 2015	4.47	4.50	4.46	4.48
5901	NYSE	FAX	Tue, Dec 15, 2015	4.40	4.47	4.40	4.47
5900	NYSE	FAX	Mon, Dec 14, 2015	4.42	4.46	4.35	4.40
5899	NYSE	FAX	Fri, Dec 11, 2015	4.49	4.50	4.42	4.42
5898	NYSE	FAX	Thu, Dec 10, 2015	4.52	4.53	4.50	4.50
5897	NYSE	FAX	Wed, Dec 9, 2015	4.52	4.56	4.50	4.50
5896	NYSE	FAX	Tue, Dec 8, 2015	4.48	4.51	4.42	4.50
5895	NYSE	FAX	Mon, Dec 7, 2015	4.55	4.57	4.48	4.48
5894	NYSE	FAX	Fri, Dec 4, 2015	4.58	4.60	4.57	4.57
5893	NYSE	FAX	Thu, Dec 3, 2015	4.53	4.58	4.53	4.57
5892	NYSE	FAX	Wed, Dec 2, 2015	4.57	4.59	4.54	4.54
5891	NYSE	FAX	Tue, Dec 1, 2015	4.51	4.57	4.51	4.57
5890	NYSE	FAX	Mon, Nov 30, 2015	4.55	4.55	4.50	4.50
5889	NYSE	FAX	Fri, Nov 27, 2015	4.53	4.54	4.52	4.52
5888	NYSE	FAX	Wed, Nov 25, 2015	4.49	4.55	4.49	4.53
5887	NYSE	FAX	Tue, Nov 24, 2015	4.48	4.51	4.47	4.50
5886	NYSE	FAX	Mon, Nov 23, 2015	4.49	4.50	4.48	4.48
5885	NYSE	FAX	Fri, Nov 20, 2015	4.50	4.53	4.48	4.49
5884	NYSE	FAX	Thu, Nov 19, 2015	4.49	4.53	4.48	4.49
5883	NYSE	FAX	Wed, Nov 18, 2015	4.50	4.52	4.48	4.49
5882	NYSE	FAX	Tue, Nov 17, 2015	4.51	4.55	4.50	4.51
5881	NYSE	FAX	Mon, Nov 16, 2015	4.48	4.53	4.48	4.51
5880	NYSE	FAX	Fri, Nov 13, 2015	4.48	4.51	4.48	4.49
5879	NYSE	FAX	Thu, Nov 12, 2015	4.51	4.55	4.47	4.49
5878	NYSE	FAX	Wed, Nov 11, 2015	4.53	4.56	4.50	4.50
5877	NYSE	FAX	Tue, Nov 10, 2015	4.53	4.56	4.52	4.52
5876	NYSE	FAX	Mon, Nov 9, 2015	4.61	4.61	4.54	4.55
5875	NYSE	FAX	Fri, Nov 6, 2015	4.64	4.66	4.58	4.61
5874	NYSE	FAX	Thu, Nov 5, 2015	4.68	4.69	4.65	4.66
5873	NYSE	FAX	Wed, Nov 4, 2015	4.73	4.74	4.67	4.68
5872	NYSE	FAX	Tue, Nov 3, 2015	4.76	4.77	4.73	4.73
5871	NYSE	FAX	Mon, Nov 2, 2015	4.74	4.77	4.73	4.75
5870	NYSE	FAX	Fri, Oct 30, 2015	4.79	4.80	4.74	4.75
5869	NYSE	FAX	Thu, Oct 29, 2015	4.80	4.81	4.78	4.79
5868	NYSE	FAX	Wed, Oct 28, 2015	4.80	4.82	4.77	4.80
5867	NYSE	FAX	Tue, Oct 27, 2015	4.80	4.82	4.77	4.77
5866	NYSE	FAX	Mon, Oct 26, 2015	4.75	4.81	4.75	4.81
5865	NYSE	FAX	Fri, Oct 23, 2015	4.73	4.77	4.71	4.74
5864	NYSE	FAX	Thu, Oct 22, 2015	4.71	4.73	4.69	4.73
5863	NYSE	FAX	Wed, Oct 21, 2015	4.72	4.72	4.70	4.72
5862	NYSE	FAX	Tue, Oct 20, 2015	4.71	4.72	4.69	4.70
5861	NYSE	FAX	Mon, Oct 19, 2015	4.70	4.71	4.68	4.70
5860	NYSE	FAX	Fri, Oct 16, 2015	4.74	4.75	4.70	4.74
5859	NYSE	FAX	Thu, Oct 15, 2015	4.70	4.73	4.69	4.73
5858	NYSE	FAX	Wed, Oct 14, 2015	4.68	4.70	4.66	4.67
5857	NYSE	FAX	Tue, Oct 13, 2015	4.74	4.75	4.68	4.68
5856	NYSE	FAX	Mon, Oct 12, 2015	4.71	4.75	4.68	4.75
5855	NYSE	FAX	Fri, Oct 9, 2015	4.63	4.71	4.62	4.70
5854	NYSE	FAX	Thu, Oct 8, 2015	4.57	4.63	4.55	4.62
5853	NYSE	FAX	Wed, Oct 7, 2015	4.55	4.60	4.54	4.57
5852	NYSE	FAX	Tue, Oct 6, 2015	4.53	4.54	4.52	4.54
5851	NYSE	FAX	Mon, Oct 5, 2015	4.49	4.52	4.49	4.52
5850	NYSE	FAX	Fri, Oct 2, 2015	4.47	4.51	4.46	4.51
5849	NYSE	FAX	Thu, Oct 1, 2015	4.50	4.50	4.46	4.50
5848	NYSE	FAX	Wed, Sep 30, 2015	4.48	4.50	4.46	4.50
5847	NYSE	FAX	Tue, Sep 29, 2015	4.47	4.48	4.44	4.46
5846	NYSE	FAX	Mon, Sep 28, 2015	4.52	4.53	4.45	4.47
5845	NYSE	FAX	Fri, Sep 25, 2015	4.49	4.52	4.49	4.51
5844	NYSE	FAX	Thu, Sep 24, 2015	4.50	4.50	4.47	4.49
5843	NYSE	FAX	Wed, Sep 23, 2015	4.51	4.52	4.50	4.50
5842	NYSE	FAX	Tue, Sep 22, 2015	4.49	4.51	4.48	4.49
5841	NYSE	FAX	Mon, Sep 21, 2015	4.53	4.55	4.51	4.51
5840	NYSE	FAX	Fri, Sep 18, 2015	4.52	4.54	4.52	4.53
5839	NYSE	FAX	Thu, Sep 17, 2015	4.49	4.52	4.43	4.52
5838	NYSE	FAX	Wed, Sep 16, 2015	4.48	4.52	4.48	4.50
5837	NYSE	FAX	Tue, Sep 15, 2015	4.48	4.49	4.46	4.48
5836	NYSE	FAX	Mon, Sep 14, 2015	4.50	4.52	4.48	4.48
5835	NYSE	FAX	Fri, Sep 11, 2015	4.48	4.50	4.46	4.49
5834	NYSE	FAX	Thu, Sep 10, 2015	4.51	4.52	4.46	4.50
5833	NYSE	FAX	Wed, Sep 9, 2015	4.54	4.55	4.52	4.54
5832	NYSE	FAX	Tue, Sep 8, 2015	4.49	4.56	4.49	4.54
5831	NYSE	FAX	Fri, Sep 4, 2015	4.52	4.53	4.47	4.50
5830	NYSE	FAX	Thu, Sep 3, 2015	4.54	4.55	4.52	4.53
5829	NYSE	FAX	Wed, Sep 2, 2015	4.50	4.53	4.48	4.52
5828	NYSE	FAX	Tue, Sep 1, 2015	4.49	4.50	4.46	4.49
5827	NYSE	FAX	Mon, Aug 31, 2015	4.52	4.53	4.50	4.50
5826	NYSE	FAX	Fri, Aug 28, 2015	4.51	4.53	4.50	4.51
5825	NYSE	FAX	Thu, Aug 27, 2015	4.51	4.55	4.50	4.51
5824	NYSE	FAX	Wed, Aug 26, 2015	4.54	4.54	4.47	4.49
5823	NYSE	FAX	Tue, Aug 25, 2015	4.50	4.54	4.47	4.50
5822	NYSE	FAX	Mon, Aug 24, 2015	4.61	4.62	4.38	4.45
5821	NYSE	FAX	Fri, Aug 21, 2015	4.65	4.68	4.55	4.65
5820	NYSE	FAX	Thu, Aug 20, 2015	4.67	4.69	4.66	4.67
5819	NYSE	FAX	Wed, Aug 19, 2015	4.69	4.71	4.69	4.71
5818	NYSE	FAX	Tue, Aug 18, 2015	4.69	4.72	4.69	4.71
5817	NYSE	FAX	Mon, Aug 17, 2015	4.72	4.73	4.69	4.72
5816	NYSE	FAX	Fri, Aug 14, 2015	4.73	4.74	4.70	4.74
5815	NYSE	FAX	Thu, Aug 13, 2015	4.71	4.74	4.71	4.72
5814	NYSE	FAX	Wed, Aug 12, 2015	4.70	4.74	4.70	4.72
5813	NYSE	FAX	Tue, Aug 11, 2015	4.74	4.75	4.70	4.72
5812	NYSE	FAX	Mon, Aug 10, 2015	4.73	4.76	4.73	4.76
5811	NYSE	FAX	Fri, Aug 7, 2015	4.73	4.76	4.69	4.74
5810	NYSE	FAX	Thu, Aug 6, 2015	4.75	4.77	4.73	4.73
5809	NYSE	FAX	Wed, Aug 5, 2015	4.75	4.77	4.75	4.77
5808	NYSE	FAX	Tue, Aug 4, 2015	4.69	4.75	4.69	4.73
5807	NYSE	FAX	Mon, Aug 3, 2015	4.71	4.72	4.68	4.69
5806	NYSE	FAX	Fri, Jul 31, 2015	4.70	4.75	4.70	4.73
5805	NYSE	FAX	Thu, Jul 30, 2015	4.68	4.72	4.68	4.71
5804	NYSE	FAX	Wed, Jul 29, 2015	4.68	4.73	4.67	4.70
5803	NYSE	FAX	Tue, Jul 28, 2015	4.71	4.75	4.71	4.75
5802	NYSE	FAX	Mon, Jul 27, 2015	4.70	4.71	4.67	4.70
5801	NYSE	FAX	Fri, Jul 24, 2015	4.74	4.74	4.69	4.72
5800	NYSE	FAX	Thu, Jul 23, 2015	4.74	4.77	4.73	4.73
5799	NYSE	FAX	Wed, Jul 22, 2015	4.76	4.79	4.74	4.75
5798	NYSE	FAX	Tue, Jul 21, 2015	4.76	4.80	4.72	4.80
5797	NYSE	FAX	Mon, Jul 20, 2015	4.80	4.81	4.77	4.78
5796	NYSE	FAX	Fri, Jul 17, 2015	4.81	4.82	4.79	4.81
5795	NYSE	FAX	Thu, Jul 16, 2015	4.83	4.85	4.82	4.85
5794	NYSE	FAX	Wed, Jul 15, 2015	4.83	4.85	4.81	4.81
5793	NYSE	FAX	Tue, Jul 14, 2015	4.85	4.88	4.81	4.84
5792	NYSE	FAX	Mon, Jul 13, 2015	4.89	4.90	4.85	4.86
5791	NYSE	FAX	Fri, Jul 10, 2015	4.94	4.94	4.89	4.90
5790	NYSE	FAX	Thu, Jul 9, 2015	4.87	4.91	4.86	4.91
5789	NYSE	FAX	Wed, Jul 8, 2015	4.87	4.89	4.85	4.87
5788	NYSE	FAX	Tue, Jul 7, 2015	4.86	4.90	4.84	4.90
5787	NYSE	FAX	Mon, Jul 6, 2015	4.90	4.90	4.85	4.87
5786	NYSE	FAX	Thu, Jul 2, 2015	4.95	4.96	4.92	4.92
5785	NYSE	FAX	Wed, Jul 1, 2015	4.95	4.97	4.94	4.97
5784	NYSE	FAX	Tue, Jun 30, 2015	4.93	4.98	4.92	4.96
5783	NYSE	FAX	Mon, Jun 29, 2015	4.94	4.94	4.89	4.90
5782	NYSE	FAX	Fri, Jun 26, 2015	4.93	4.98	4.91	4.95
5781	NYSE	FAX	Thu, Jun 25, 2015	5.05	5.06	4.99	5.00
5780	NYSE	FAX	Wed, Jun 24, 2015	5.04	5.06	5.03	5.05
5779	NYSE	FAX	Tue, Jun 23, 2015	5.01	5.05	5.00	5.05
5778	NYSE	FAX	Mon, Jun 22, 2015	5.04	5.06	4.99	5.00
5777	NYSE	FAX	Fri, Jun 19, 2015	5.03	5.06	5.02	5.03
5776	NYSE	FAX	Thu, Jun 18, 2015	5.01	5.03	5.01	5.03
5775	NYSE	FAX	Wed, Jun 17, 2015	5.03	5.04	5.00	5.04
5774	NYSE	FAX	Tue, Jun 16, 2015	5.02	5.05	5.02	5.04
5773	NYSE	FAX	Mon, Jun 15, 2015	5.05	5.07	5.00	5.02
5772	NYSE	FAX	Fri, Jun 12, 2015	5.08	5.09	5.04	5.05
5771	NYSE	FAX	Thu, Jun 11, 2015	5.05	5.09	5.04	5.06
5770	NYSE	FAX	Wed, Jun 10, 2015	5.04	5.11	5.04	5.05
5769	NYSE	FAX	Tue, Jun 9, 2015	5.05	5.07	5.02	5.04
5768	NYSE	FAX	Mon, Jun 8, 2015	5.07	5.09	5.04	5.06
5767	NYSE	FAX	Fri, Jun 5, 2015	5.18	5.18	5.08	5.10
5766	NYSE	FAX	Thu, Jun 4, 2015	5.29	5.31	4.67	5.20
5765	NYSE	FAX	Wed, Jun 3, 2015	5.35	5.36	5.29	5.30
5764	NYSE	FAX	Tue, Jun 2, 2015	5.30	5.33	5.29	5.33
5763	NYSE	FAX	Mon, Jun 1, 2015	5.32	5.33	5.27	5.29
5762	NYSE	FAX	Fri, May 29, 2015	5.36	5.37	5.30	5.30
5761	NYSE	FAX	Thu, May 28, 2015	5.33	5.34	5.31	5.33
5760	NYSE	FAX	Wed, May 27, 2015	5.37	5.38	5.31	5.34
5759	NYSE	FAX	Tue, May 26, 2015	5.40	5.44	5.37	5.37
5758	NYSE	FAX	Fri, May 22, 2015	5.43	5.44	5.42	5.43
5757	NYSE	FAX	Thu, May 21, 2015	5.44	5.45	5.42	5.43
5756	NYSE	FAX	Wed, May 20, 2015	5.45	5.46	5.43	5.46
5755	NYSE	FAX	Tue, May 19, 2015	5.48	5.49	5.47	5.49
5754	NYSE	FAX	Mon, May 18, 2015	5.47	5.49	5.47	5.49
5753	NYSE	FAX	Fri, May 15, 2015	5.47	5.49	5.47	5.47
5752	NYSE	FAX	Thu, May 14, 2015	5.46	5.48	5.46	5.47
5751	NYSE	FAX	Wed, May 13, 2015	5.45	5.49	5.45	5.45
5750	NYSE	FAX	Tue, May 12, 2015	5.45	5.49	5.44	5.45
5749	NYSE	FAX	Mon, May 11, 2015	5.49	5.50	5.45	5.46
5748	NYSE	FAX	Fri, May 8, 2015	5.48	5.49	5.46	5.48
5747	NYSE	FAX	Thu, May 7, 2015	5.50	5.50	5.47	5.48
5746	NYSE	FAX	Wed, May 6, 2015	5.51	5.55	5.49	5.51
5745	NYSE	FAX	Tue, May 5, 2015	5.46	5.50	5.46	5.49
5744	NYSE	FAX	Mon, May 4, 2015	5.53	5.53	5.46	5.46
5743	NYSE	FAX	Fri, May 1, 2015	5.53	5.55	5.50	5.51
5742	NYSE	FAX	Thu, Apr 30, 2015	5.58	5.59	5.53	5.55
5741	NYSE	FAX	Wed, Apr 29, 2015	5.55	5.59	5.54	5.57
5740	NYSE	FAX	Tue, Apr 28, 2015	5.51	5.55	5.51	5.53
5739	NYSE	FAX	Mon, Apr 27, 2015	5.48	5.57	5.48	5.49
5738	NYSE	FAX	Fri, Apr 24, 2015	5.48	5.49	5.47	5.49
5737	NYSE	FAX	Thu, Apr 23, 2015	5.49	5.50	5.47	5.47
5736	NYSE	FAX	Wed, Apr 22, 2015	5.47	5.51	5.47	5.51
5735	NYSE	FAX	Tue, Apr 21, 2015	5.45	5.49	5.44	5.49
5734	NYSE	FAX	Mon, Apr 20, 2015	5.45	5.47	5.45	5.45
5733	NYSE	FAX	Fri, Apr 17, 2015	5.43	5.46	5.42	5.45
5732	NYSE	FAX	Thu, Apr 16, 2015	5.45	5.50	5.45	5.48
5731	NYSE	FAX	Wed, Apr 15, 2015	5.45	5.47	5.43	5.46
5730	NYSE	FAX	Tue, Apr 14, 2015	5.45	5.47	5.45	5.46
5729	NYSE	FAX	Mon, Apr 13, 2015	5.48	5.48	5.44	5.44
5728	NYSE	FAX	Fri, Apr 10, 2015	5.47	5.49	5.45	5.47
5727	NYSE	FAX	Thu, Apr 9, 2015	5.48	5.50	5.45	5.45
5726	NYSE	FAX	Wed, Apr 8, 2015	5.45	5.48	5.44	5.48
5725	NYSE	FAX	Tue, Apr 7, 2015	5.46	5.49	5.42	5.45
5724	NYSE	FAX	Mon, Apr 6, 2015	5.43	5.48	5.42	5.47
5723	NYSE	FAX	Thu, Apr 2, 2015	5.45	5.47	5.42	5.46
5722	NYSE	FAX	Wed, Apr 1, 2015	5.41	5.43	5.41	5.43
5721	NYSE	FAX	Tue, Mar 31, 2015	5.45	5.47	5.38	5.38
5720	NYSE	FAX	Mon, Mar 30, 2015	5.50	5.50	5.46	5.46
5719	NYSE	FAX	Fri, Mar 27, 2015	5.49	5.50	5.47	5.48
5718	NYSE	FAX	Thu, Mar 26, 2015	5.47	5.49	5.46	5.49
5717	NYSE	FAX	Wed, Mar 25, 2015	5.49	5.50	5.47	5.47
5716	NYSE	FAX	Tue, Mar 24, 2015	5.46	5.50	5.46	5.50
5715	NYSE	FAX	Mon, Mar 23, 2015	5.42	5.49	5.42	5.46
5714	NYSE	FAX	Fri, Mar 20, 2015	5.41	5.45	5.41	5.43
5713	NYSE	FAX	Thu, Mar 19, 2015	5.42	5.43	5.37	5.41
5712	NYSE	FAX	Wed, Mar 18, 2015	5.36	5.46	5.36	5.43
5711	NYSE	FAX	Tue, Mar 17, 2015	5.42	5.42	5.36	5.38
5710	NYSE	FAX	Mon, Mar 16, 2015	5.40	5.44	5.39	5.41
5709	NYSE	FAX	Fri, Mar 13, 2015	5.41	5.42	5.37	5.40
5708	NYSE	FAX	Thu, Mar 12, 2015	5.45	5.47	5.40	5.40
5707	NYSE	FAX	Wed, Mar 11, 2015	5.42	5.42	5.39	5.42
5706	NYSE	FAX	Tue, Mar 10, 2015	5.44	5.45	5.41	5.42
5705	NYSE	FAX	Mon, Mar 9, 2015	5.45	5.48	5.45	5.46
5704	NYSE	FAX	Fri, Mar 6, 2015	5.51	5.52	5.46	5.48
5703	NYSE	FAX	Thu, Mar 5, 2015	5.52	5.53	5.51	5.53
5702	NYSE	FAX	Wed, Mar 4, 2015	5.53	5.54	5.51	5.53
5701	NYSE	FAX	Tue, Mar 3, 2015	5.53	5.54	5.50	5.54
5700	NYSE	FAX	Mon, Mar 2, 2015	5.57	5.59	5.54	5.55
5699	NYSE	FAX	Fri, Feb 27, 2015	5.56	5.57	5.53	5.57
5698	NYSE	FAX	Thu, Feb 26, 2015	5.54	5.56	5.53	5.53
5697	NYSE	FAX	Wed, Feb 25, 2015	5.50	5.55	5.48	5.55
5696	NYSE	FAX	Tue, Feb 24, 2015	5.48	5.51	5.47	5.51
5695	NYSE	FAX	Mon, Feb 23, 2015	5.48	5.51	5.46	5.49
5694	NYSE	FAX	Fri, Feb 20, 2015	5.49	5.50	5.47	5.48
5693	NYSE	FAX	Thu, Feb 19, 2015	5.47	5.50	5.46	5.49
5692	NYSE	FAX	Wed, Feb 18, 2015	5.48	5.51	5.48	5.50
5691	NYSE	FAX	Tue, Feb 17, 2015	5.49	5.52	5.48	5.48
5690	NYSE	FAX	Fri, Feb 13, 2015	5.50	5.52	5.48	5.49
5689	NYSE	FAX	Thu, Feb 12, 2015	5.51	5.52	5.49	5.49
5688	NYSE	FAX	Wed, Feb 11, 2015	5.52	5.53	5.50	5.50
5687	NYSE	FAX	Tue, Feb 10, 2015	5.54	5.55	5.52	5.54
5686	NYSE	FAX	Mon, Feb 9, 2015	5.52	5.56	5.51	5.54
5685	NYSE	FAX	Fri, Feb 6, 2015	5.59	5.59	5.51	5.55
5684	NYSE	FAX	Thu, Feb 5, 2015	5.61	5.63	5.58	5.59
5683	NYSE	FAX	Wed, Feb 4, 2015	5.61	5.63	5.58	5.62
5682	NYSE	FAX	Tue, Feb 3, 2015	5.55	5.60	5.55	5.58
5681	NYSE	FAX	Mon, Feb 2, 2015	5.51	5.59	5.49	5.56
5680	NYSE	FAX	Fri, Jan 30, 2015	5.53	5.55	5.52	5.52
5679	NYSE	FAX	Thu, Jan 29, 2015	5.51	5.53	5.49	5.53
5678	NYSE	FAX	Wed, Jan 28, 2015	5.57	5.58	5.54	5.54
5677	NYSE	FAX	Tue, Jan 27, 2015	5.53	5.57	5.52	5.57
5676	NYSE	FAX	Mon, Jan 26, 2015	5.54	5.57	5.54	5.54
5675	NYSE	FAX	Fri, Jan 23, 2015	5.60	5.60	5.54	5.57
5674	NYSE	FAX	Thu, Jan 22, 2015	5.65	5.65	5.63	5.63
5673	NYSE	FAX	Wed, Jan 21, 2015	5.65	5.65	5.61	5.63
5672	NYSE	FAX	Tue, Jan 20, 2015	5.68	5.70	5.66	5.68
5671	NYSE	FAX	Fri, Jan 16, 2015	5.67	5.69	5.65	5.68
5670	NYSE	FAX	Thu, Jan 15, 2015	5.67	5.69	5.65	5.67
5669	NYSE	FAX	Wed, Jan 14, 2015	5.65	5.68	5.60	5.64
5668	NYSE	FAX	Tue, Jan 13, 2015	5.66	5.72	5.64	5.67
5667	NYSE	FAX	Mon, Jan 12, 2015	5.64	5.67	5.63	5.67
5666	NYSE	FAX	Fri, Jan 9, 2015	5.63	5.64	5.60	5.63
5665	NYSE	FAX	Thu, Jan 8, 2015	5.59	5.62	5.58	5.62
5664	NYSE	FAX	Wed, Jan 7, 2015	5.58	5.60	5.57	5.60
5663	NYSE	FAX	Tue, Jan 6, 2015	5.55	5.59	5.53	5.59
5662	NYSE	FAX	Mon, Jan 5, 2015	5.52	5.55	5.50	5.51
5661	NYSE	FAX	Fri, Jan 2, 2015	5.52	5.55	5.47	5.55
5660	NYSE	FAX	Wed, Dec 31, 2014	5.39	5.55	5.39	5.55
5659	NYSE	FAX	Tue, Dec 30, 2014	5.40	5.43	5.37	5.41
5658	NYSE	FAX	Mon, Dec 29, 2014	5.40	5.47	5.40	5.42
5657	NYSE	FAX	Fri, Dec 26, 2014	5.46	5.49	5.45	5.46
5656	NYSE	FAX	Wed, Dec 24, 2014	5.42	5.46	5.41	5.46
5655	NYSE	FAX	Tue, Dec 23, 2014	5.46	5.47	5.42	5.44
5654	NYSE	FAX	Mon, Dec 22, 2014	5.49	5.51	5.44	5.44
5653	NYSE	FAX	Fri, Dec 19, 2014	5.47	5.53	5.43	5.48
5652	NYSE	FAX	Thu, Dec 18, 2014	5.50	5.52	5.47	5.49
5651	NYSE	FAX	Wed, Dec 17, 2014	5.40	5.50	5.40	5.49
5650	NYSE	FAX	Tue, Dec 16, 2014	5.43	5.46	5.39	5.42
5649	NYSE	FAX	Mon, Dec 15, 2014	5.51	5.52	5.44	5.47
5648	NYSE	FAX	Fri, Dec 12, 2014	5.47	5.52	5.47	5.52
5647	NYSE	FAX	Thu, Dec 11, 2014	5.48	5.53	5.47	5.51
5646	NYSE	FAX	Wed, Dec 10, 2014	5.45	5.48	5.44	5.48
5645	NYSE	FAX	Tue, Dec 9, 2014	5.50	5.50	5.34	5.46
5644	NYSE	FAX	Mon, Dec 8, 2014	5.60	5.68	5.51	5.53
5643	NYSE	FAX	Fri, Dec 5, 2014	5.68	5.69	5.63	5.66
5642	NYSE	FAX	Thu, Dec 4, 2014	5.77	5.77	5.68	5.70
5641	NYSE	FAX	Wed, Dec 3, 2014	5.76	5.77	5.74	5.74
5640	NYSE	FAX	Tue, Dec 2, 2014	5.77	5.78	5.74	5.78
5639	NYSE	FAX	Mon, Dec 1, 2014	5.80	5.80	5.72	5.75
5638	NYSE	FAX	Fri, Nov 28, 2014	5.76	5.80	5.75	5.80
5637	NYSE	FAX	Wed, Nov 26, 2014	5.74	5.75	5.73	5.75
5636	NYSE	FAX	Tue, Nov 25, 2014	5.73	5.75	5.73	5.75
5635	NYSE	FAX	Mon, Nov 24, 2014	5.74	5.76	5.73	5.73
5634	NYSE	FAX	Fri, Nov 21, 2014	5.81	5.83	5.74	5.75
5633	NYSE	FAX	Thu, Nov 20, 2014	5.81	5.84	5.79	5.79
5632	NYSE	FAX	Wed, Nov 19, 2014	5.82	5.85	5.79	5.85
5631	NYSE	FAX	Tue, Nov 18, 2014	5.80	5.84	5.80	5.82
5630	NYSE	FAX	Mon, Nov 17, 2014	5.85	5.88	5.81	5.81
5629	NYSE	FAX	Fri, Nov 14, 2014	5.83	5.85	5.81	5.83
5628	NYSE	FAX	Thu, Nov 13, 2014	5.87	5.89	5.83	5.86
5627	NYSE	FAX	Wed, Nov 12, 2014	5.87	5.87	5.84	5.85
5626	NYSE	FAX	Tue, Nov 11, 2014	5.83	5.87	5.83	5.87
5625	NYSE	FAX	Mon, Nov 10, 2014	5.80	5.88	5.80	5.83
5624	NYSE	FAX	Fri, Nov 7, 2014	5.83	5.84	5.80	5.81
5623	NYSE	FAX	Thu, Nov 6, 2014	5.85	5.85	5.79	5.82
5622	NYSE	FAX	Wed, Nov 5, 2014	5.83	5.85	5.80	5.83
5621	NYSE	FAX	Tue, Nov 4, 2014	5.85	5.87	5.82	5.83
5620	NYSE	FAX	Mon, Nov 3, 2014	5.86	5.88	5.84	5.86
5619	NYSE	FAX	Fri, Oct 31, 2014	5.90	5.92	5.88	5.88
5618	NYSE	FAX	Thu, Oct 30, 2014	5.94	5.96	5.91	5.91
5617	NYSE	FAX	Wed, Oct 29, 2014	5.95	5.95	5.93	5.93
5616	NYSE	FAX	Tue, Oct 28, 2014	5.88	5.93	5.88	5.92
5615	NYSE	FAX	Mon, Oct 27, 2014	5.88	5.90	5.88	5.90
5614	NYSE	FAX	Fri, Oct 24, 2014	5.87	5.91	5.86	5.91
5613	NYSE	FAX	Thu, Oct 23, 2014	5.89	5.91	5.87	5.89
5612	NYSE	FAX	Wed, Oct 22, 2014	5.89	5.90	5.87	5.88
5611	NYSE	FAX	Tue, Oct 21, 2014	5.83	5.88	5.83	5.88
5610	NYSE	FAX	Mon, Oct 20, 2014	5.81	5.86	5.80	5.82
5609	NYSE	FAX	Fri, Oct 17, 2014	5.78	5.82	5.77	5.79
5608	NYSE	FAX	Thu, Oct 16, 2014	5.73	5.82	5.73	5.79
5607	NYSE	FAX	Wed, Oct 15, 2014	5.75	5.81	5.72	5.76
5606	NYSE	FAX	Tue, Oct 14, 2014	5.81	5.82	5.73	5.75
5605	NYSE	FAX	Mon, Oct 13, 2014	5.84	5.87	5.81	5.81
5604	NYSE	FAX	Fri, Oct 10, 2014	5.90	5.92	5.85	5.87
5603	NYSE	FAX	Thu, Oct 9, 2014	5.90	5.93	5.89	5.93
5602	NYSE	FAX	Wed, Oct 8, 2014	5.87	5.93	5.87	5.93
5601	NYSE	FAX	Tue, Oct 7, 2014	5.91	5.93	5.84	5.85
5600	NYSE	FAX	Mon, Oct 6, 2014	5.92	5.94	5.90	5.90
5599	NYSE	FAX	Fri, Oct 3, 2014	5.93	5.94	5.91	5.92
5598	NYSE	FAX	Thu, Oct 2, 2014	5.95	5.96	5.92	5.93
5597	NYSE	FAX	Wed, Oct 1, 2014	5.88	5.96	5.85	5.95
5596	NYSE	FAX	Tue, Sep 30, 2014	5.85	5.90	5.83	5.90
5595	NYSE	FAX	Mon, Sep 29, 2014	5.87	5.87	5.81	5.81
5594	NYSE	FAX	Fri, Sep 26, 2014	5.92	5.92	5.86	5.87
5593	NYSE	FAX	Thu, Sep 25, 2014	5.91	5.91	5.87	5.89
5592	NYSE	FAX	Wed, Sep 24, 2014	5.90	5.93	5.90	5.92
5591	NYSE	FAX	Tue, Sep 23, 2014	5.83	5.90	5.81	5.90
5590	NYSE	FAX	Mon, Sep 22, 2014	6.00	6.00	5.85	5.87
5589	NYSE	FAX	Fri, Sep 19, 2014	5.92	5.94	5.89	5.90
5588	NYSE	FAX	Thu, Sep 18, 2014	5.94	5.95	5.93	5.94
5587	NYSE	FAX	Wed, Sep 17, 2014	6.00	6.00	5.96	5.96
5586	NYSE	FAX	Tue, Sep 16, 2014	5.95	6.00	5.95	6.00
5585	NYSE	FAX	Mon, Sep 15, 2014	6.18	6.18	5.95	5.95
5584	NYSE	FAX	Fri, Sep 12, 2014	6.00	6.03	5.95	5.95
5583	NYSE	FAX	Thu, Sep 11, 2014	6.02	6.03	6.00	6.01
5582	NYSE	FAX	Wed, Sep 10, 2014	6.06	6.07	6.03	6.03
5581	NYSE	FAX	Tue, Sep 9, 2014	6.09	6.11	6.06	6.07
5580	NYSE	FAX	Mon, Sep 8, 2014	6.12	6.14	6.10	6.11
5579	NYSE	FAX	Fri, Sep 5, 2014	6.12	6.14	6.12	6.13
5578	NYSE	FAX	Thu, Sep 4, 2014	6.16	6.19	6.11	6.12
5577	NYSE	FAX	Wed, Sep 3, 2014	6.15	6.15	6.10	6.13
5576	NYSE	FAX	Tue, Sep 2, 2014	6.08	6.14	6.08	6.12
5575	NYSE	FAX	Fri, Aug 29, 2014	6.15	6.15	6.10	6.11
5574	NYSE	FAX	Thu, Aug 28, 2014	6.11	6.13	6.10	6.13
5573	NYSE	FAX	Wed, Aug 27, 2014	6.10	6.13	6.10	6.13
5572	NYSE	FAX	Tue, Aug 26, 2014	6.09	6.12	6.08	6.11
5571	NYSE	FAX	Mon, Aug 25, 2014	6.10	6.12	6.08	6.11
5570	NYSE	FAX	Fri, Aug 22, 2014	6.10	6.11	6.10	6.11
5569	NYSE	FAX	Thu, Aug 21, 2014	6.09	6.12	6.08	6.11
5568	NYSE	FAX	Wed, Aug 20, 2014	6.08	6.10	6.07	6.09
5567	NYSE	FAX	Tue, Aug 19, 2014	6.10	6.12	6.09	6.11
5566	NYSE	FAX	Mon, Aug 18, 2014	6.11	6.11	6.09	6.11
5565	NYSE	FAX	Fri, Aug 15, 2014	6.11	6.13	6.09	6.11
5564	NYSE	FAX	Thu, Aug 14, 2014	6.11	6.13	6.09	6.10
5563	NYSE	FAX	Wed, Aug 13, 2014	6.10	6.12	6.09	6.10
5562	NYSE	FAX	Tue, Aug 12, 2014	6.11	6.11	6.09	6.11
5561	NYSE	FAX	Mon, Aug 11, 2014	6.10	6.13	6.09	6.12
5560	NYSE	FAX	Fri, Aug 8, 2014	6.09	6.11	6.06	6.10
5559	NYSE	FAX	Thu, Aug 7, 2014	6.10	6.10	6.06	6.07
5558	NYSE	FAX	Wed, Aug 6, 2014	6.10	6.11	6.06	6.10
5557	NYSE	FAX	Tue, Aug 5, 2014	6.07	6.10	6.07	6.10
5556	NYSE	FAX	Mon, Aug 4, 2014	6.07	6.10	6.07	6.08
5555	NYSE	FAX	Fri, Aug 1, 2014	6.09	6.14	6.07	6.08
5554	NYSE	FAX	Thu, Jul 31, 2014	6.23	6.23	6.10	6.10
5553	NYSE	FAX	Wed, Jul 30, 2014	6.30	6.30	6.22	6.25
5552	NYSE	FAX	Tue, Jul 29, 2014	6.29	6.31	6.28	6.29
5551	NYSE	FAX	Mon, Jul 28, 2014	6.29	6.29	6.26	6.28
5550	NYSE	FAX	Fri, Jul 25, 2014	6.27	6.30	6.25	6.28
5549	NYSE	FAX	Thu, Jul 24, 2014	6.24	6.29	6.24	6.28
5548	NYSE	FAX	Wed, Jul 23, 2014	6.23	6.27	6.21	6.25
5547	NYSE	FAX	Tue, Jul 22, 2014	6.24	6.24	6.20	6.21
5546	NYSE	FAX	Mon, Jul 21, 2014	6.22	6.23	6.20	6.20
5545	NYSE	FAX	Fri, Jul 18, 2014	6.22	6.25	6.20	6.24
5544	NYSE	FAX	Thu, Jul 17, 2014	6.20	6.23	6.20	6.22
5543	NYSE	FAX	Wed, Jul 16, 2014	6.25	6.28	6.24	6.25
5542	NYSE	FAX	Tue, Jul 15, 2014	6.24	6.25	6.23	6.24
5541	NYSE	FAX	Mon, Jul 14, 2014	6.22	6.26	6.22	6.25
5540	NYSE	FAX	Fri, Jul 11, 2014	6.23	6.25	6.23	6.23
5539	NYSE	FAX	Thu, Jul 10, 2014	6.24	6.25	6.23	6.25
5538	NYSE	FAX	Wed, Jul 9, 2014	6.25	6.27	6.25	6.25
5537	NYSE	FAX	Tue, Jul 8, 2014	6.28	6.29	6.25	6.27
5536	NYSE	FAX	Mon, Jul 7, 2014	6.28	6.28	6.25	6.27
5535	NYSE	FAX	Thu, Jul 3, 2014	6.32	6.32	6.28	6.28
5534	NYSE	FAX	Wed, Jul 2, 2014	6.29	6.32	6.29	6.32
5533	NYSE	FAX	Tue, Jul 1, 2014	6.26	6.32	6.26	6.32
5532	NYSE	FAX	Mon, Jun 30, 2014	6.25	6.28	6.23	6.28
5531	NYSE	FAX	Fri, Jun 27, 2014	6.20	6.24	6.20	6.22
5530	NYSE	FAX	Thu, Jun 26, 2014	6.23	6.24	6.20	6.21
5529	NYSE	FAX	Wed, Jun 25, 2014	6.29	6.29	6.23	6.23
5528	NYSE	FAX	Tue, Jun 24, 2014	6.27	6.28	6.26	6.28
5527	NYSE	FAX	Mon, Jun 23, 2014	6.28	6.29	6.25	6.27
5526	NYSE	FAX	Fri, Jun 20, 2014	6.28	6.28	6.25	6.25
5525	NYSE	FAX	Thu, Jun 19, 2014	6.26	6.28	6.26	6.28
5524	NYSE	FAX	Wed, Jun 18, 2014	6.29	6.29	6.26	6.27
5523	NYSE	FAX	Tue, Jun 17, 2014	6.29	6.30	6.28	6.29
5522	NYSE	FAX	Mon, Jun 16, 2014	6.28	6.32	6.27	6.29
5521	NYSE	FAX	Fri, Jun 13, 2014	6.25	6.36	6.24	6.30
5520	NYSE	FAX	Thu, Jun 12, 2014	6.25	6.28	6.24	6.24
5519	NYSE	FAX	Wed, Jun 11, 2014	6.24	6.24	6.22	6.23
5518	NYSE	FAX	Tue, Jun 10, 2014	6.22	6.26	6.20	6.24
5517	NYSE	FAX	Mon, Jun 9, 2014	6.22	6.22	6.19	6.22
5516	NYSE	FAX	Fri, Jun 6, 2014	6.21	6.24	6.21	6.23
5515	NYSE	FAX	Thu, Jun 5, 2014	6.21	6.25	6.21	6.22
5514	NYSE	FAX	Wed, Jun 4, 2014	6.22	6.23	6.20	6.22
5513	NYSE	FAX	Tue, Jun 3, 2014	6.23	6.24	6.21	6.23
5512	NYSE	FAX	Mon, Jun 2, 2014	6.25	6.26	6.19	6.22
5511	NYSE	FAX	Fri, May 30, 2014	6.23	6.26	6.22	6.24
5510	NYSE	FAX	Thu, May 29, 2014	6.17	6.24	6.16	6.24
5509	NYSE	FAX	Wed, May 28, 2014	6.14	6.18	6.12	6.16
5508	NYSE	FAX	Tue, May 27, 2014	6.19	6.21	6.12	6.14
5507	NYSE	FAX	Fri, May 23, 2014	6.20	6.22	6.16	6.19
5506	NYSE	FAX	Thu, May 22, 2014	6.26	6.28	6.21	6.21
5505	NYSE	FAX	Wed, May 21, 2014	6.26	6.27	6.23	6.25
5504	NYSE	FAX	Tue, May 20, 2014	6.33	6.33	6.26	6.26
5503	NYSE	FAX	Mon, May 19, 2014	6.36	6.37	6.31	6.33
5502	NYSE	FAX	Fri, May 16, 2014	6.37	6.39	6.36	6.36
5501	NYSE	FAX	Thu, May 15, 2014	6.33	6.38	6.33	6.37
5500	NYSE	FAX	Wed, May 14, 2014	6.31	6.33	6.29	6.33
5499	NYSE	FAX	Tue, May 13, 2014	6.26	6.31	6.26	6.30
5498	NYSE	FAX	Mon, May 12, 2014	6.27	6.29	6.26	6.27
5497	NYSE	FAX	Fri, May 9, 2014	6.24	6.29	6.24	6.27
5496	NYSE	FAX	Thu, May 8, 2014	6.26	6.29	6.24	6.24
5495	NYSE	FAX	Wed, May 7, 2014	6.24	6.28	6.24	6.28
5494	NYSE	FAX	Tue, May 6, 2014	6.26	6.26	6.22	6.23
5493	NYSE	FAX	Mon, May 5, 2014	6.22	6.26	6.21	6.25
5492	NYSE	FAX	Fri, May 2, 2014	6.22	6.25	6.20	6.25
5491	NYSE	FAX	Thu, May 1, 2014	6.25	6.25	6.21	6.24
5490	NYSE	FAX	Wed, Apr 30, 2014	6.25	6.25	6.22	6.24
5489	NYSE	FAX	Tue, Apr 29, 2014	6.26	6.26	6.22	6.23
5488	NYSE	FAX	Mon, Apr 28, 2014	6.24	6.25	6.22	6.24
5487	NYSE	FAX	Fri, Apr 25, 2014	6.21	6.24	6.21	6.23
5486	NYSE	FAX	Thu, Apr 24, 2014	6.24	6.25	6.21	6.23
5485	NYSE	FAX	Wed, Apr 23, 2014	6.25	6.27	6.20	6.25
5484	NYSE	FAX	Tue, Apr 22, 2014	6.16	6.27	6.16	6.27
5483	NYSE	FAX	Mon, Apr 21, 2014	6.15	6.18	6.14	6.18
5482	NYSE	FAX	Thu, Apr 17, 2014	6.14	6.19	6.14	6.17
5481	NYSE	FAX	Wed, Apr 16, 2014	6.14	6.17	6.13	6.15
5480	NYSE	FAX	Tue, Apr 15, 2014	6.15	6.18	6.14	6.15
5479	NYSE	FAX	Mon, Apr 14, 2014	6.18	6.18	6.14	6.14
5478	NYSE	FAX	Fri, Apr 11, 2014	6.14	6.18	6.14	6.16
5477	NYSE	FAX	Thu, Apr 10, 2014	6.16	6.18	6.13	6.17
5476	NYSE	FAX	Wed, Apr 9, 2014	6.10	6.16	6.10	6.15
5475	NYSE	FAX	Tue, Apr 8, 2014	6.07	6.11	6.07	6.10
5474	NYSE	FAX	Mon, Apr 7, 2014	6.09	6.10	6.08	6.08
5473	NYSE	FAX	Fri, Apr 4, 2014	6.04	6.09	6.04	6.08
5472	NYSE	FAX	Thu, Apr 3, 2014	6.07	6.09	6.03	6.03
5471	NYSE	FAX	Wed, Apr 2, 2014	6.13	6.13	6.06	6.09
5470	NYSE	FAX	Tue, Apr 1, 2014	6.13	6.13	6.09	6.12
5469	NYSE	FAX	Mon, Mar 31, 2014	6.12	6.15	6.11	6.11
5468	NYSE	FAX	Fri, Mar 28, 2014	6.05	6.13	6.04	6.11
5467	NYSE	FAX	Thu, Mar 27, 2014	6.01	6.05	6.01	6.04
5466	NYSE	FAX	Wed, Mar 26, 2014	6.03	6.05	6.00	6.00
5465	NYSE	FAX	Tue, Mar 25, 2014	5.98	6.02	5.97	6.00
5464	NYSE	FAX	Mon, Mar 24, 2014	5.98	5.99	5.94	5.96
5463	NYSE	FAX	Fri, Mar 21, 2014	5.97	5.98	5.95	5.96
5462	NYSE	FAX	Thu, Mar 20, 2014	5.97	5.99	5.94	5.96
5461	NYSE	FAX	Wed, Mar 19, 2014	6.03	6.07	6.00	6.00
5460	NYSE	FAX	Tue, Mar 18, 2014	5.97	6.05	5.97	6.05
5459	NYSE	FAX	Mon, Mar 17, 2014	5.95	6.03	5.95	5.97
5458	NYSE	FAX	Fri, Mar 14, 2014	5.96	5.99	5.95	5.95
5457	NYSE	FAX	Thu, Mar 13, 2014	5.99	6.02	5.94	5.96
5456	NYSE	FAX	Wed, Mar 12, 2014	5.95	6.01	5.95	5.96
5455	NYSE	FAX	Tue, Mar 11, 2014	6.00	6.03	5.97	5.97
5454	NYSE	FAX	Mon, Mar 10, 2014	6.08	6.08	6.00	6.02
5453	NYSE	FAX	Fri, Mar 7, 2014	6.10	6.11	6.03	6.04
5452	NYSE	FAX	Thu, Mar 6, 2014	6.10	6.12	6.08	6.09
5451	NYSE	FAX	Wed, Mar 5, 2014	6.02	6.13	6.02	6.09
5450	NYSE	FAX	Tue, Mar 4, 2014	6.03	6.06	6.00	6.04
5449	NYSE	FAX	Mon, Mar 3, 2014	6.02	6.04	5.97	6.02
5448	NYSE	FAX	Fri, Feb 28, 2014	6.00	6.05	5.97	6.05
5447	NYSE	FAX	Thu, Feb 27, 2014	5.95	6.01	5.94	6.00
5446	NYSE	FAX	Wed, Feb 26, 2014	6.01	6.01	5.94	5.94
5445	NYSE	FAX	Tue, Feb 25, 2014	6.01	6.06	6.01	6.03
5444	NYSE	FAX	Mon, Feb 24, 2014	6.05	6.05	6.00	6.03
5443	NYSE	FAX	Fri, Feb 21, 2014	6.08	6.08	6.03	6.04
5442	NYSE	FAX	Thu, Feb 20, 2014	6.07	6.07	6.02	6.05
5441	NYSE	FAX	Wed, Feb 19, 2014	6.02	6.05	6.01	6.04
5440	NYSE	FAX	Tue, Feb 18, 2014	5.96	6.03	5.96	6.03
5439	NYSE	FAX	Fri, Feb 14, 2014	5.95	5.99	5.93	5.97
5438	NYSE	FAX	Thu, Feb 13, 2014	5.93	5.95	5.85	5.90
5437	NYSE	FAX	Wed, Feb 12, 2014	5.93	5.96	5.89	5.93
5436	NYSE	FAX	Tue, Feb 11, 2014	5.94	5.96	5.93	5.94
5435	NYSE	FAX	Mon, Feb 10, 2014	5.92	5.95	5.90	5.94
5434	NYSE	FAX	Fri, Feb 7, 2014	5.90	5.99	5.89	5.93
5433	NYSE	FAX	Thu, Feb 6, 2014	5.87	5.91	5.85	5.90
5432	NYSE	FAX	Wed, Feb 5, 2014	5.76	5.86	5.75	5.86
5431	NYSE	FAX	Tue, Feb 4, 2014	5.72	5.79	5.71	5.75
5430	NYSE	FAX	Mon, Feb 3, 2014	5.75	5.78	5.72	5.74
5429	NYSE	FAX	Fri, Jan 31, 2014	5.74	5.79	5.71	5.77
5428	NYSE	FAX	Wed, Jan 29, 2014	5.78	5.81	5.74	5.74
5427	NYSE	FAX	Tue, Jan 28, 2014	5.81	5.85	5.79	5.82
5426	NYSE	FAX	Mon, Jan 27, 2014	5.82	5.84	5.79	5.82
5425	NYSE	FAX	Fri, Jan 24, 2014	5.90	5.90	5.81	5.81
5424	NYSE	FAX	Thu, Jan 23, 2014	5.95	5.97	5.89	5.92
5423	NYSE	FAX	Wed, Jan 22, 2014	5.86	5.97	5.85	5.97
5422	NYSE	FAX	Tue, Jan 21, 2014	5.88	5.94	5.84	5.86
5421	NYSE	FAX	Fri, Jan 17, 2014	5.91	5.91	5.86	5.88
5420	NYSE	FAX	Thu, Jan 16, 2014	5.94	5.94	5.88	5.90
5419	NYSE	FAX	Wed, Jan 15, 2014	5.92	5.96	5.90	5.94
5418	NYSE	FAX	Tue, Jan 14, 2014	5.96	5.97	5.92	5.92
5417	NYSE	FAX	Mon, Jan 13, 2014	5.92	5.98	5.92	5.98
5416	NYSE	FAX	Fri, Jan 10, 2014	5.88	5.92	5.86	5.92
5415	NYSE	FAX	Thu, Jan 9, 2014	5.85	5.88	5.84	5.86
5414	NYSE	FAX	Wed, Jan 8, 2014	5.86	5.87	5.85	5.85
5413	NYSE	FAX	Tue, Jan 7, 2014	5.85	5.89	5.85	5.88
5412	NYSE	FAX	Mon, Jan 6, 2014	5.85	5.88	5.81	5.86
5411	NYSE	FAX	Fri, Jan 3, 2014	5.79	5.83	5.77	5.83
5410	NYSE	FAX	Thu, Jan 2, 2014	5.77	5.79	5.76	5.79
5409	NYSE	FAX	Tue, Dec 31, 2013	5.83	5.83	5.75	5.76
5408	NYSE	FAX	Mon, Dec 30, 2013	5.80	5.83	5.76	5.79
5407	NYSE	FAX	Fri, Dec 27, 2013	5.88	5.88	5.80	5.82
5406	NYSE	FAX	Thu, Dec 26, 2013	5.91	5.92	5.86	5.90
5405	NYSE	FAX	Tue, Dec 24, 2013	5.85	5.93	5.85	5.92
5404	NYSE	FAX	Mon, Dec 23, 2013	5.84	5.90	5.82	5.86
5403	NYSE	FAX	Fri, Dec 20, 2013	5.80	5.86	5.80	5.84
5402	NYSE	FAX	Thu, Dec 19, 2013	5.81	5.85	5.80	5.82
5401	NYSE	FAX	Wed, Dec 18, 2013	5.83	5.87	5.80	5.86
5400	NYSE	FAX	Tue, Dec 17, 2013	5.84	5.86	5.83	5.85
5399	NYSE	FAX	Mon, Dec 16, 2013	5.85	5.91	5.85	5.85
5398	NYSE	FAX	Fri, Dec 13, 2013	5.94	5.94	5.86	5.86
5397	NYSE	FAX	Thu, Dec 12, 2013	5.92	5.93	5.88	5.92
5396	NYSE	FAX	Wed, Dec 11, 2013	5.93	5.95	5.91	5.94
5395	NYSE	FAX	Tue, Dec 10, 2013	5.92	5.95	5.91	5.93
5394	NYSE	FAX	Mon, Dec 9, 2013	5.90	5.93	5.89	5.91
5393	NYSE	FAX	Fri, Dec 6, 2013	5.93	5.94	5.90	5.90
5392	NYSE	FAX	Thu, Dec 5, 2013	5.90	5.95	5.90	5.93
5391	NYSE	FAX	Wed, Dec 4, 2013	6.00	6.00	5.89	5.93
5390	NYSE	FAX	Tue, Dec 3, 2013	6.00	6.08	6.00	6.00
5389	NYSE	FAX	Mon, Dec 2, 2013	6.03	6.05	6.00	6.00
5388	NYSE	FAX	Fri, Nov 29, 2013	6.00	6.05	6.00	6.04
5387	NYSE	FAX	Wed, Nov 27, 2013	6.02	6.04	5.99	6.02
5386	NYSE	FAX	Tue, Nov 26, 2013	6.07	6.07	6.02	6.03
5385	NYSE	FAX	Mon, Nov 25, 2013	6.10	6.10	6.06	6.08
5384	NYSE	FAX	Fri, Nov 22, 2013	6.10	6.11	6.06	6.10
5383	NYSE	FAX	Thu, Nov 21, 2013	6.16	6.16	6.09	6.09
5382	NYSE	FAX	Wed, Nov 20, 2013	6.21	6.21	6.16	6.17
5381	NYSE	FAX	Tue, Nov 19, 2013	6.16	6.21	6.16	6.21
5380	NYSE	FAX	Mon, Nov 18, 2013	6.21	6.25	6.15	6.17
5379	NYSE	FAX	Fri, Nov 15, 2013	6.22	6.26	6.18	6.19
5378	NYSE	FAX	Thu, Nov 14, 2013	6.18	6.22	6.12	6.21
5377	NYSE	FAX	Wed, Nov 13, 2013	6.12	6.21	6.10	6.19
5376	NYSE	FAX	Tue, Nov 12, 2013	6.18	6.19	6.12	6.12
5375	NYSE	FAX	Mon, Nov 11, 2013	6.14	6.23	6.14	6.18
5374	NYSE	FAX	Fri, Nov 8, 2013	6.21	6.22	6.07	6.17
5373	NYSE	FAX	Thu, Nov 7, 2013	6.38	6.38	6.23	6.24
5372	NYSE	FAX	Wed, Nov 6, 2013	6.37	6.42	6.35	6.35
5371	NYSE	FAX	Tue, Nov 5, 2013	6.35	6.39	6.31	6.37
5370	NYSE	FAX	Mon, Nov 4, 2013	6.41	6.43	6.35	6.35
5369	NYSE	FAX	Fri, Nov 1, 2013	6.46	6.48	6.41	6.41
5368	NYSE	FAX	Thu, Oct 31, 2013	6.43	6.46	6.40	6.46
5367	NYSE	FAX	Wed, Oct 30, 2013	6.49	6.49	6.42	6.44
5366	NYSE	FAX	Tue, Oct 29, 2013	6.58	6.58	6.46	6.47
5365	NYSE	FAX	Mon, Oct 28, 2013	6.59	6.61	6.57	6.58
5364	NYSE	FAX	Fri, Oct 25, 2013	6.51	6.57	6.50	6.57
5363	NYSE	FAX	Thu, Oct 24, 2013	6.47	6.52	6.42	6.49
5362	NYSE	FAX	Wed, Oct 23, 2013	6.36	6.47	6.32	6.45
5361	NYSE	FAX	Tue, Oct 22, 2013	6.28	6.32	6.26	6.31
5360	NYSE	FAX	Mon, Oct 21, 2013	6.22	6.29	6.22	6.25
5359	NYSE	FAX	Fri, Oct 18, 2013	6.19	6.27	6.16	6.25
5358	NYSE	FAX	Thu, Oct 17, 2013	6.07	6.18	6.00	6.16
5357	NYSE	FAX	Wed, Oct 16, 2013	6.11	6.14	6.00	6.05
5356	NYSE	FAX	Tue, Oct 15, 2013	6.12	6.13	6.09	6.11
5355	NYSE	FAX	Mon, Oct 14, 2013	6.13	6.13	6.09	6.10
5354	NYSE	FAX	Fri, Oct 11, 2013	6.13	6.15	6.09	6.14
5353	NYSE	FAX	Thu, Oct 10, 2013	6.07	6.15	6.06	6.12
5352	NYSE	FAX	Wed, Oct 9, 2013	6.06	6.07	6.02	6.06
5351	NYSE	FAX	Tue, Oct 8, 2013	6.09	6.12	6.05	6.05
5350	NYSE	FAX	Mon, Oct 7, 2013	6.10	6.11	6.08	6.10
5349	NYSE	FAX	Fri, Oct 4, 2013	6.13	6.17	6.10	6.10
5348	NYSE	FAX	Thu, Oct 3, 2013	6.13	6.18	6.13	6.14
5347	NYSE	FAX	Wed, Oct 2, 2013	6.12	6.16	6.11	6.13
5346	NYSE	FAX	Tue, Oct 1, 2013	6.08	6.14	6.08	6.13
5345	NYSE	FAX	Mon, Sep 30, 2013	6.10	6.11	6.06	6.06
5344	NYSE	FAX	Fri, Sep 27, 2013	6.08	6.12	6.08	6.12
5343	NYSE	FAX	Thu, Sep 26, 2013	6.12	6.15	6.10	6.11
5342	NYSE	FAX	Wed, Sep 25, 2013	6.11	6.16	6.10	6.14
5341	NYSE	FAX	Tue, Sep 24, 2013	6.10	6.13	6.09	6.13
5340	NYSE	FAX	Mon, Sep 23, 2013	6.10	6.15	6.08	6.13
5339	NYSE	FAX	Fri, Sep 20, 2013	6.10	6.14	6.08	6.10
5338	NYSE	FAX	Thu, Sep 19, 2013	6.19	6.19	6.04	6.10
5337	NYSE	FAX	Wed, Sep 18, 2013	6.03	6.20	6.01	6.15
5336	NYSE	FAX	Tue, Sep 17, 2013	6.03	6.07	6.03	6.05
5335	NYSE	FAX	Mon, Sep 16, 2013	6.03	6.07	6.02	6.03
5334	NYSE	FAX	Fri, Sep 13, 2013	6.01	6.02	5.97	5.99
5333	NYSE	FAX	Thu, Sep 12, 2013	6.03	6.05	5.97	6.00
5332	NYSE	FAX	Wed, Sep 11, 2013	6.05	6.07	6.01	6.04
5331	NYSE	FAX	Tue, Sep 10, 2013	6.01	6.06	5.99	6.06
5330	NYSE	FAX	Mon, Sep 9, 2013	5.96	6.01	5.95	5.97
5329	NYSE	FAX	Fri, Sep 6, 2013	5.93	5.99	5.93	5.94
5328	NYSE	FAX	Thu, Sep 5, 2013	6.06	6.08	5.90	5.92
5327	NYSE	FAX	Wed, Sep 4, 2013	6.03	6.09	6.02	6.08
5326	NYSE	FAX	Tue, Sep 3, 2013	6.03	6.08	6.03	6.04
5325	NYSE	FAX	Fri, Aug 30, 2013	6.01	6.05	6.00	6.03
5324	NYSE	FAX	Thu, Aug 29, 2013	6.06	6.06	5.99	6.01
5323	NYSE	FAX	Wed, Aug 28, 2013	5.95	6.10	5.95	6.05
5322	NYSE	FAX	Tue, Aug 27, 2013	6.03	6.10	5.90	6.01
5321	NYSE	FAX	Mon, Aug 26, 2013	6.15	6.19	6.09	6.10
5320	NYSE	FAX	Fri, Aug 23, 2013	6.14	6.18	6.10	6.18
5319	NYSE	FAX	Thu, Aug 22, 2013	6.06	6.19	6.05	6.16
5318	NYSE	FAX	Wed, Aug 21, 2013	6.05	6.08	6.02	6.08
5317	NYSE	FAX	Tue, Aug 20, 2013	6.05	6.10	6.03	6.07
5316	NYSE	FAX	Mon, Aug 19, 2013	6.17	6.21	6.07	6.07
5315	NYSE	FAX	Fri, Aug 16, 2013	6.18	6.25	6.18	6.20
5314	NYSE	FAX	Thu, Aug 15, 2013	6.20	6.22	6.16	6.19
5313	NYSE	FAX	Wed, Aug 14, 2013	6.12	6.26	6.12	6.23
5312	NYSE	FAX	Tue, Aug 13, 2013	6.09	6.21	6.05	6.17
5311	NYSE	FAX	Mon, Aug 12, 2013	6.06	6.12	6.06	6.11
5310	NYSE	FAX	Fri, Aug 9, 2013	6.01	6.10	6.01	6.10
5309	NYSE	FAX	Thu, Aug 8, 2013	5.86	6.06	5.86	6.06
5308	NYSE	FAX	Wed, Aug 7, 2013	5.84	5.91	5.82	5.88
5307	NYSE	FAX	Tue, Aug 6, 2013	5.85	5.91	5.83	5.86
5306	NYSE	FAX	Mon, Aug 5, 2013	6.01	6.01	5.86	5.88
5305	NYSE	FAX	Fri, Aug 2, 2013	6.07	6.07	6.01	6.04
5304	NYSE	FAX	Thu, Aug 1, 2013	6.12	6.12	6.04	6.08
5303	NYSE	FAX	Wed, Jul 31, 2013	6.15	6.15	6.06	6.06
5302	NYSE	FAX	Tue, Jul 30, 2013	6.16	6.16	6.12	6.15
5301	NYSE	FAX	Mon, Jul 29, 2013	6.14	6.18	6.13	6.17
5300	NYSE	FAX	Fri, Jul 26, 2013	6.25	6.25	6.18	6.19
5299	NYSE	FAX	Thu, Jul 25, 2013	6.15	6.24	6.12	6.24
5298	NYSE	FAX	Wed, Jul 24, 2013	6.22	6.24	6.15	6.15
5297	NYSE	FAX	Tue, Jul 23, 2013	6.18	6.25	6.15	6.25
5296	NYSE	FAX	Mon, Jul 22, 2013	6.05	6.15	6.05	6.15
5295	NYSE	FAX	Fri, Jul 19, 2013	6.14	6.15	6.06	6.07
5294	NYSE	FAX	Thu, Jul 18, 2013	6.15	6.17	6.10	6.13
5293	NYSE	FAX	Wed, Jul 17, 2013	6.14	6.21	6.12	6.16
5292	NYSE	FAX	Tue, Jul 16, 2013	6.18	6.19	6.11	6.12
5291	NYSE	FAX	Mon, Jul 15, 2013	6.17	6.18	6.15	6.17
5290	NYSE	FAX	Fri, Jul 12, 2013	6.23	6.25	6.17	6.17
5289	NYSE	FAX	Thu, Jul 11, 2013	6.13	6.26	6.11	6.26
5288	NYSE	FAX	Wed, Jul 10, 2013	6.07	6.10	6.06	6.09
5287	NYSE	FAX	Tue, Jul 9, 2013	6.05	6.08	6.02	6.08
5286	NYSE	FAX	Mon, Jul 8, 2013	6.01	6.09	5.98	6.05
5285	NYSE	FAX	Fri, Jul 5, 2013	6.13	6.13	6.00	6.00
5284	NYSE	FAX	Wed, Jul 3, 2013	6.14	6.20	6.12	6.17
5283	NYSE	FAX	Tue, Jul 2, 2013	6.26	6.27	6.18	6.20
5282	NYSE	FAX	Mon, Jul 1, 2013	6.22	6.29	6.20	6.28
5281	NYSE	FAX	Thu, Jun 27, 2013	6.12	6.27	6.12	6.24
5280	NYSE	FAX	Wed, Jun 26, 2013	6.06	6.17	6.01	6.14
5279	NYSE	FAX	Tue, Jun 25, 2013	6.12	6.12	6.01	6.03
5278	NYSE	FAX	Mon, Jun 24, 2013	6.12	6.14	5.98	6.07
5277	NYSE	FAX	Fri, Jun 21, 2013	6.25	6.33	6.15	6.16
5276	NYSE	FAX	Thu, Jun 20, 2013	6.42	6.42	6.25	6.25
5275	NYSE	FAX	Wed, Jun 19, 2013	6.60	6.64	6.46	6.49
5274	NYSE	FAX	Tue, Jun 18, 2013	6.54	6.65	6.35	6.60
5273	NYSE	FAX	Mon, Jun 17, 2013	6.67	6.75	6.53	6.59
5272	NYSE	FAX	Fri, Jun 14, 2013	6.43	6.66	6.43	6.66
5271	NYSE	FAX	Thu, Jun 13, 2013	6.27	6.44	6.23	6.44
5270	NYSE	FAX	Wed, Jun 12, 2013	6.40	6.44	6.25	6.28
5269	NYSE	FAX	Tue, Jun 11, 2013	6.44	6.45	6.36	6.40
5268	NYSE	FAX	Mon, Jun 10, 2013	6.62	6.64	6.51	6.51
5267	NYSE	FAX	Fri, Jun 7, 2013	6.72	6.72	6.65	6.66
5266	NYSE	FAX	Thu, Jun 6, 2013	6.63	6.71	6.57	6.71
5265	NYSE	FAX	Wed, Jun 5, 2013	6.56	6.67	6.50	6.65
5264	NYSE	FAX	Tue, Jun 4, 2013	6.68	6.69	6.56	6.59
5263	NYSE	FAX	Mon, Jun 3, 2013	6.67	6.74	6.62	6.70
5262	NYSE	FAX	Fri, May 31, 2013	6.88	6.93	6.59	6.70
5261	NYSE	FAX	Thu, May 30, 2013	6.92	7.02	6.91	6.93
5260	NYSE	FAX	Wed, May 29, 2013	7.05	7.07	6.89	6.98
5259	NYSE	FAX	Tue, May 28, 2013	7.24	7.28	7.11	7.14
5258	NYSE	FAX	Fri, May 24, 2013	7.28	7.29	7.20	7.23
5257	NYSE	FAX	Thu, May 23, 2013	7.20	7.30	7.14	7.30
5256	NYSE	FAX	Wed, May 22, 2013	7.40	7.41	7.21	7.24
5255	NYSE	FAX	Tue, May 21, 2013	7.43	7.44	7.36	7.40
5254	NYSE	FAX	Mon, May 20, 2013	7.31	7.44	7.31	7.42
5253	NYSE	FAX	Fri, May 17, 2013	7.08	7.33	7.06	7.29
5252	NYSE	FAX	Thu, May 16, 2013	7.22	7.23	7.03	7.07
5251	NYSE	FAX	Wed, May 15, 2013	7.20	7.24	7.15	7.22
5250	NYSE	FAX	Tue, May 14, 2013	7.14	7.23	7.09	7.19
5249	NYSE	FAX	Mon, May 13, 2013	7.46	7.46	7.01	7.18
5248	NYSE	FAX	Fri, May 10, 2013	7.51	7.54	7.44	7.45
5247	NYSE	FAX	Thu, May 9, 2013	7.61	7.61	7.48	7.49
5246	NYSE	FAX	Wed, May 8, 2013	7.60	7.63	7.59	7.63
5245	NYSE	FAX	Tue, May 7, 2013	7.68	7.68	7.58	7.60
5244	NYSE	FAX	Mon, May 6, 2013	7.70	7.72	7.64	7.67
5243	NYSE	FAX	Fri, May 3, 2013	7.68	7.72	7.66	7.72
5242	NYSE	FAX	Thu, May 2, 2013	7.60	7.67	7.59	7.66
5241	NYSE	FAX	Wed, May 1, 2013	7.65	7.67	7.58	7.59
5240	NYSE	FAX	Tue, Apr 30, 2013	7.63	7.68	7.62	7.62
5239	NYSE	FAX	Mon, Apr 29, 2013	7.70	7.72	7.64	7.64
5238	NYSE	FAX	Fri, Apr 26, 2013	7.72	7.73	7.68	7.70
5237	NYSE	FAX	Thu, Apr 25, 2013	7.75	7.76	7.71	7.76
5236	NYSE	FAX	Wed, Apr 24, 2013	7.73	7.74	7.69	7.74
5235	NYSE	FAX	Tue, Apr 23, 2013	7.64	7.73	7.63	7.72
5234	NYSE	FAX	Mon, Apr 22, 2013	7.54	7.62	7.53	7.62
5233	NYSE	FAX	Fri, Apr 19, 2013	7.54	7.60	7.51	7.56
5232	NYSE	FAX	Thu, Apr 18, 2013	7.56	7.56	7.50	7.53
5231	NYSE	FAX	Wed, Apr 17, 2013	7.64	7.67	7.50	7.55
5230	NYSE	FAX	Tue, Apr 16, 2013	7.67	7.70	7.64	7.68
5229	NYSE	FAX	Mon, Apr 15, 2013	7.74	7.76	7.65	7.66
5228	NYSE	FAX	Fri, Apr 12, 2013	7.67	7.74	7.65	7.74
5227	NYSE	FAX	Thu, Apr 11, 2013	7.70	7.72	7.65	7.71
5226	NYSE	FAX	Wed, Apr 10, 2013	7.71	7.72	7.70	7.71
5225	NYSE	FAX	Tue, Apr 9, 2013	7.72	7.72	7.70	7.71
5224	NYSE	FAX	Mon, Apr 8, 2013	7.75	7.75	7.70	7.72
5223	NYSE	FAX	Fri, Apr 5, 2013	7.71	7.74	7.70	7.74
5222	NYSE	FAX	Thu, Apr 4, 2013	7.74	7.74	7.71	7.74
5221	NYSE	FAX	Wed, Apr 3, 2013	7.74	7.74	7.70	7.74
5220	NYSE	FAX	Tue, Apr 2, 2013	7.69	7.73	7.65	7.72
5219	NYSE	FAX	Mon, Apr 1, 2013	7.73	7.73	7.64	7.66
5218	NYSE	FAX	Thu, Mar 28, 2013	7.64	7.78	7.63	7.78
5217	NYSE	FAX	Wed, Mar 27, 2013	7.64	7.68	7.62	7.63
5216	NYSE	FAX	Tue, Mar 26, 2013	7.59	7.64	7.58	7.64
5215	NYSE	FAX	Mon, Mar 25, 2013	7.63	7.65	7.60	7.61
5214	NYSE	FAX	Fri, Mar 22, 2013	7.59	7.65	7.59	7.62
5213	NYSE	FAX	Thu, Mar 21, 2013	7.56	7.60	7.52	7.59
5212	NYSE	FAX	Wed, Mar 20, 2013	7.62	7.65	7.57	7.57
5211	NYSE	FAX	Tue, Mar 19, 2013	7.53	7.64	7.53	7.58
5210	NYSE	FAX	Mon, Mar 18, 2013	7.55	7.64	7.50	7.52
5209	NYSE	FAX	Fri, Mar 15, 2013	7.71	7.74	7.55	7.55
5208	NYSE	FAX	Thu, Mar 14, 2013	7.73	7.73	7.66	7.73
5207	NYSE	FAX	Wed, Mar 13, 2013	7.70	7.74	7.70	7.74
5206	NYSE	FAX	Tue, Mar 12, 2013	7.75	7.76	7.55	7.71
5205	NYSE	FAX	Mon, Mar 11, 2013	7.77	7.78	7.75	7.75
5204	NYSE	FAX	Fri, Mar 8, 2013	7.77	7.79	7.76	7.78
5203	NYSE	FAX	Thu, Mar 7, 2013	7.77	7.78	7.74	7.76
5202	NYSE	FAX	Wed, Mar 6, 2013	7.77	7.78	7.73	7.76
5201	NYSE	FAX	Tue, Mar 5, 2013	7.75	7.79	7.74	7.76
5200	NYSE	FAX	Mon, Mar 4, 2013	7.76	7.78	7.72	7.76
5199	NYSE	FAX	Fri, Mar 1, 2013	7.80	7.80	7.76	7.78
5198	NYSE	FAX	Thu, Feb 28, 2013	7.79	7.81	7.78	7.80
5197	NYSE	FAX	Wed, Feb 27, 2013	7.76	7.80	7.75	7.78
5196	NYSE	FAX	Tue, Feb 26, 2013	7.78	7.79	7.71	7.75
5195	NYSE	FAX	Mon, Feb 25, 2013	7.83	7.85	7.79	7.79
5194	NYSE	FAX	Fri, Feb 22, 2013	7.81	7.83	7.79	7.81
5193	NYSE	FAX	Thu, Feb 21, 2013	7.82	7.83	7.78	7.79
5192	NYSE	FAX	Wed, Feb 20, 2013	7.81	7.83	7.79	7.81
5191	NYSE	FAX	Tue, Feb 19, 2013	7.82	7.88	7.79	7.79
5190	NYSE	FAX	Fri, Feb 15, 2013	7.80	7.82	7.78	7.81
5189	NYSE	FAX	Thu, Feb 14, 2013	7.79	7.80	7.77	7.78
5188	NYSE	FAX	Wed, Feb 13, 2013	7.78	7.81	7.77	7.78
5187	NYSE	FAX	Tue, Feb 12, 2013	7.79	7.80	7.75	7.77
5186	NYSE	FAX	Mon, Feb 11, 2013	7.79	7.80	7.75	7.78
5185	NYSE	FAX	Fri, Feb 8, 2013	7.80	7.81	7.75	7.77
5184	NYSE	FAX	Thu, Feb 7, 2013	7.79	7.88	7.78	7.79
5183	NYSE	FAX	Wed, Feb 6, 2013	7.83	7.84	7.76	7.81
5182	NYSE	FAX	Tue, Feb 5, 2013	7.88	7.88	7.82	7.83
5181	NYSE	FAX	Mon, Feb 4, 2013	7.88	7.89	7.83	7.85
5180	NYSE	FAX	Fri, Feb 1, 2013	7.88	7.91	7.87	7.89
5179	NYSE	FAX	Thu, Jan 31, 2013	7.87	7.90	7.86	7.86
5178	NYSE	FAX	Wed, Jan 30, 2013	7.93	7.93	7.86	7.89
5177	NYSE	FAX	Tue, Jan 29, 2013	7.93	7.93	7.90	7.90
5176	NYSE	FAX	Mon, Jan 28, 2013	7.95	7.97	7.93	7.97
5175	NYSE	FAX	Fri, Jan 25, 2013	7.96	7.97	7.94	7.95
5174	NYSE	FAX	Thu, Jan 24, 2013	7.96	7.97	7.93	7.94
5173	NYSE	FAX	Wed, Jan 23, 2013	7.95	7.96	7.94	7.95
5172	NYSE	FAX	Tue, Jan 22, 2013	7.93	7.96	7.93	7.95
5171	NYSE	FAX	Fri, Jan 18, 2013	7.92	7.95	7.92	7.94
5170	NYSE	FAX	Thu, Jan 17, 2013	7.94	7.94	7.92	7.94
5169	NYSE	FAX	Wed, Jan 16, 2013	7.91	7.94	7.91	7.92
5168	NYSE	FAX	Tue, Jan 15, 2013	7.91	7.94	7.90	7.90
5167	NYSE	FAX	Mon, Jan 14, 2013	7.96	7.96	7.92	7.93
5166	NYSE	FAX	Fri, Jan 11, 2013	7.94	7.95	7.90	7.94
5165	NYSE	FAX	Thu, Jan 10, 2013	7.92	7.95	7.92	7.93
5164	NYSE	FAX	Wed, Jan 9, 2013	7.94	7.97	7.92	7.94
5163	NYSE	FAX	Tue, Jan 8, 2013	7.95	7.96	7.92	7.95
5162	NYSE	FAX	Mon, Jan 7, 2013	7.92	7.94	7.89	7.90
5161	NYSE	FAX	Fri, Jan 4, 2013	7.86	7.90	7.85	7.90
5160	NYSE	FAX	Thu, Jan 3, 2013	7.88	7.90	7.84	7.87
5159	NYSE	FAX	Wed, Jan 2, 2013	7.82	7.88	7.81	7.87
5158	NYSE	FAX	Mon, Dec 31, 2012	7.72	7.85	7.72	7.74
5157	NYSE	FAX	Fri, Dec 28, 2012	7.72	7.79	7.70	7.74
5156	NYSE	FAX	Thu, Dec 27, 2012	7.79	7.80	7.70	7.77
5155	NYSE	FAX	Wed, Dec 26, 2012	7.86	7.87	7.79	7.80
5154	NYSE	FAX	Mon, Dec 24, 2012	7.86	7.89	7.85	7.85
5153	NYSE	FAX	Fri, Dec 21, 2012	7.80	7.87	7.79	7.87
5152	NYSE	FAX	Thu, Dec 20, 2012	7.89	7.89	7.83	7.84
5151	NYSE	FAX	Wed, Dec 19, 2012	7.85	7.91	7.81	7.87
5150	NYSE	FAX	Tue, Dec 18, 2012	7.82	7.84	7.76	7.83
5149	NYSE	FAX	Mon, Dec 17, 2012	7.91	7.91	7.83	7.84
5148	NYSE	FAX	Fri, Dec 14, 2012	7.91	7.91	7.83	7.88
5147	NYSE	FAX	Thu, Dec 13, 2012	7.88	7.88	7.85	7.88
5146	NYSE	FAX	Wed, Dec 12, 2012	7.89	7.95	7.87	7.88
5145	NYSE	FAX	Tue, Dec 11, 2012	7.92	7.95	7.87	7.89
5144	NYSE	FAX	Mon, Dec 10, 2012	7.88	7.96	7.88	7.90
5143	NYSE	FAX	Fri, Dec 7, 2012	7.90	7.95	7.85	7.91
5142	NYSE	FAX	Thu, Dec 6, 2012	7.89	7.91	7.85	7.90
5141	NYSE	FAX	Wed, Dec 5, 2012	7.80	7.92	7.80	7.92
5140	NYSE	FAX	Tue, Dec 4, 2012	7.86	7.87	7.80	7.80
5139	NYSE	FAX	Mon, Dec 3, 2012	7.90	7.91	7.87	7.87
5138	NYSE	FAX	Fri, Nov 30, 2012	7.87	7.91	7.87	7.90
5137	NYSE	FAX	Thu, Nov 29, 2012	7.94	7.95	7.89	7.89
5136	NYSE	FAX	Wed, Nov 28, 2012	7.92	7.93	7.88	7.92
5135	NYSE	FAX	Tue, Nov 27, 2012	7.92	7.94	7.89	7.92
5134	NYSE	FAX	Mon, Nov 26, 2012	7.87	7.92	7.86	7.90
5133	NYSE	FAX	Fri, Nov 23, 2012	7.89	7.94	7.89	7.93
5132	NYSE	FAX	Wed, Nov 21, 2012	7.85	7.91	7.83	7.89
5131	NYSE	FAX	Tue, Nov 20, 2012	7.80	7.84	7.75	7.83
5130	NYSE	FAX	Mon, Nov 19, 2012	7.78	7.86	7.53	7.80
5129	NYSE	FAX	Fri, Nov 16, 2012	7.34	7.72	7.34	7.66
5128	NYSE	FAX	Thu, Nov 15, 2012	7.76	7.76	7.25	7.34
5127	NYSE	FAX	Wed, Nov 14, 2012	7.95	7.96	7.77	7.79
5126	NYSE	FAX	Tue, Nov 13, 2012	7.97	8.01	7.93	7.95
5125	NYSE	FAX	Mon, Nov 12, 2012	7.98	7.98	7.92	7.94
5124	NYSE	FAX	Fri, Nov 9, 2012	7.90	7.96	7.86	7.94
5123	NYSE	FAX	Thu, Nov 8, 2012	7.86	7.93	7.86	7.91
5122	NYSE	FAX	Wed, Nov 7, 2012	7.87	7.95	7.85	7.87
5121	NYSE	FAX	Tue, Nov 6, 2012	7.89	7.94	7.88	7.89
5120	NYSE	FAX	Mon, Nov 5, 2012	7.90	7.93	7.85	7.87
5119	NYSE	FAX	Fri, Nov 2, 2012	7.92	7.94	7.88	7.88
5118	NYSE	FAX	Thu, Nov 1, 2012	7.90	7.94	7.89	7.93
5117	NYSE	FAX	Wed, Oct 31, 2012	7.92	7.94	7.85	7.90
5116	NYSE	FAX	Fri, Oct 26, 2012	7.94	7.96	7.90	7.92
5115	NYSE	FAX	Thu, Oct 25, 2012	7.94	7.97	7.92	7.93
5114	NYSE	FAX	Wed, Oct 24, 2012	7.93	7.95	7.91	7.91
5113	NYSE	FAX	Tue, Oct 23, 2012	7.88	7.96	7.88	7.92
5112	NYSE	FAX	Mon, Oct 22, 2012	7.92	7.98	7.92	7.92
5111	NYSE	FAX	Fri, Oct 19, 2012	7.94	7.98	7.91	7.96
5110	NYSE	FAX	Thu, Oct 18, 2012	7.95	7.99	7.93	7.97
5109	NYSE	FAX	Wed, Oct 17, 2012	7.94	7.95	7.93	7.95
5108	NYSE	FAX	Tue, Oct 16, 2012	7.94	7.95	7.91	7.93
5107	NYSE	FAX	Mon, Oct 15, 2012	7.95	7.95	7.90	7.93
5106	NYSE	FAX	Fri, Oct 12, 2012	7.91	7.93	7.90	7.92
5105	NYSE	FAX	Thu, Oct 11, 2012	7.90	7.93	7.88	7.92
5104	NYSE	FAX	Wed, Oct 10, 2012	7.86	7.92	7.85	7.88
5103	NYSE	FAX	Tue, Oct 9, 2012	7.83	7.89	7.82	7.86
5102	NYSE	FAX	Mon, Oct 8, 2012	7.82	7.87	7.80	7.84
5101	NYSE	FAX	Fri, Oct 5, 2012	7.88	7.92	7.83	7.85
5100	NYSE	FAX	Thu, Oct 4, 2012	7.84	7.90	7.83	7.90
5099	NYSE	FAX	Wed, Oct 3, 2012	7.87	7.94	7.82	7.83
5098	NYSE	FAX	Tue, Oct 2, 2012	7.82	7.88	7.80	7.87
5097	NYSE	FAX	Mon, Oct 1, 2012	7.81	7.89	7.79	7.84
5096	NYSE	FAX	Fri, Sep 28, 2012	7.81	7.85	7.78	7.78
5095	NYSE	FAX	Thu, Sep 27, 2012	7.83	7.86	7.76	7.81
5094	NYSE	FAX	Wed, Sep 26, 2012	7.86	7.88	7.76	7.79
5093	NYSE	FAX	Tue, Sep 25, 2012	7.89	7.91	7.85	7.86
5092	NYSE	FAX	Mon, Sep 24, 2012	7.89	7.93	7.82	7.87
5091	NYSE	FAX	Fri, Sep 21, 2012	7.90	7.91	7.86	7.89
5090	NYSE	FAX	Thu, Sep 20, 2012	7.87	7.91	7.86	7.86
5089	NYSE	FAX	Wed, Sep 19, 2012	7.87	7.91	7.85	7.90
5088	NYSE	FAX	Tue, Sep 18, 2012	7.87	7.89	7.83	7.85
5087	NYSE	FAX	Mon, Sep 17, 2012	7.88	7.91	7.83	7.87
5086	NYSE	FAX	Fri, Sep 14, 2012	7.78	7.88	7.76	7.85
5085	NYSE	FAX	Thu, Sep 13, 2012	7.75	7.76	7.73	7.76
5084	NYSE	FAX	Wed, Sep 12, 2012	7.78	7.80	7.74	7.74
5083	NYSE	FAX	Tue, Sep 11, 2012	7.78	7.80	7.74	7.74
5082	NYSE	FAX	Mon, Sep 10, 2012	7.78	7.84	7.74	7.75
5081	NYSE	FAX	Fri, Sep 7, 2012	7.80	7.86	7.74	7.75
5080	NYSE	FAX	Thu, Sep 6, 2012	7.83	7.84	7.75	7.77
5079	NYSE	FAX	Wed, Sep 5, 2012	7.92	7.92	7.80	7.82
5078	NYSE	FAX	Tue, Sep 4, 2012	7.91	7.91	7.83	7.87
5077	NYSE	FAX	Fri, Aug 31, 2012	7.91	7.93	7.89	7.91
5076	NYSE	FAX	Thu, Aug 30, 2012	7.93	7.94	7.89	7.89
5075	NYSE	FAX	Wed, Aug 29, 2012	7.94	7.95	7.91	7.92
5074	NYSE	FAX	Tue, Aug 28, 2012	7.93	7.96	7.92	7.94
5073	NYSE	FAX	Mon, Aug 27, 2012	7.98	7.98	7.92	7.94
5072	NYSE	FAX	Fri, Aug 24, 2012	7.87	7.94	7.85	7.94
5071	NYSE	FAX	Thu, Aug 23, 2012	7.93	7.97	7.86	7.87
5070	NYSE	FAX	Wed, Aug 22, 2012	7.99	8.00	7.87	7.93
5069	NYSE	FAX	Tue, Aug 21, 2012	7.93	7.96	7.93	7.95
5068	NYSE	FAX	Mon, Aug 20, 2012	7.99	7.99	7.93	7.93
5067	NYSE	FAX	Fri, Aug 17, 2012	7.97	7.99	7.93	7.96
5066	NYSE	FAX	Thu, Aug 16, 2012	7.96	7.99	7.95	7.95
5065	NYSE	FAX	Wed, Aug 15, 2012	7.93	7.97	7.92	7.94
5064	NYSE	FAX	Tue, Aug 14, 2012	7.86	7.95	7.85	7.91
5063	NYSE	FAX	Mon, Aug 13, 2012	7.92	7.92	7.84	7.84
5062	NYSE	FAX	Fri, Aug 10, 2012	7.93	7.95	7.87	7.89
5061	NYSE	FAX	Thu, Aug 9, 2012	7.97	7.98	7.91	7.91
5060	NYSE	FAX	Wed, Aug 8, 2012	7.94	7.98	7.92	7.98
5059	NYSE	FAX	Tue, Aug 7, 2012	7.96	7.99	7.88	7.92
5058	NYSE	FAX	Mon, Aug 6, 2012	7.94	7.98	7.90	7.93
5057	NYSE	FAX	Fri, Aug 3, 2012	7.98	7.99	7.92	7.93
5056	NYSE	FAX	Thu, Aug 2, 2012	8.00	8.00	7.91	7.95
5055	NYSE	FAX	Wed, Aug 1, 2012	7.91	7.96	7.91	7.92
5054	NYSE	FAX	Tue, Jul 31, 2012	7.90	7.99	7.85	7.91
5053	NYSE	FAX	Mon, Jul 30, 2012	7.92	7.96	7.83	7.88
5052	NYSE	FAX	Fri, Jul 27, 2012	7.95	7.98	7.90	7.92
5051	NYSE	FAX	Thu, Jul 26, 2012	7.93	7.95	7.88	7.95
5050	NYSE	FAX	Wed, Jul 25, 2012	7.84	7.88	7.78	7.88
5049	NYSE	FAX	Tue, Jul 24, 2012	7.84	7.84	7.78	7.82
5048	NYSE	FAX	Mon, Jul 23, 2012	7.74	7.83	7.65	7.83
5047	NYSE	FAX	Fri, Jul 20, 2012	7.76	7.78	7.74	7.77
5046	NYSE	FAX	Thu, Jul 19, 2012	7.76	7.78	7.75	7.77
5045	NYSE	FAX	Wed, Jul 18, 2012	7.77	7.77	7.72	7.76
5044	NYSE	FAX	Tue, Jul 17, 2012	7.75	7.77	7.70	7.75
5043	NYSE	FAX	Mon, Jul 16, 2012	7.72	7.75	7.69	7.75
5042	NYSE	FAX	Fri, Jul 13, 2012	7.70	7.72	7.68	7.71
5041	NYSE	FAX	Thu, Jul 12, 2012	7.73	7.73	7.63	7.67
5040	NYSE	FAX	Wed, Jul 11, 2012	7.71	7.76	7.70	7.74
5039	NYSE	FAX	Tue, Jul 10, 2012	7.75	7.78	7.67	7.69
5038	NYSE	FAX	Mon, Jul 9, 2012	7.73	7.77	7.71	7.75
5037	NYSE	FAX	Fri, Jul 6, 2012	7.72	7.76	7.70	7.71
5036	NYSE	FAX	Thu, Jul 5, 2012	7.71	7.76	7.67	7.74
5035	NYSE	FAX	Tue, Jul 3, 2012	7.73	7.75	7.71	7.75
5034	NYSE	FAX	Mon, Jul 2, 2012	7.68	7.72	7.65	7.69
5033	NYSE	FAX	Fri, Jun 29, 2012	7.69	7.69	7.62	7.64
5032	NYSE	FAX	Thu, Jun 28, 2012	7.65	7.69	7.58	7.65
5031	NYSE	FAX	Wed, Jun 27, 2012	7.62	7.65	7.61	7.64
5030	NYSE	FAX	Tue, Jun 26, 2012	7.54	7.63	7.54	7.63
5029	NYSE	FAX	Mon, Jun 25, 2012	7.51	7.54	7.50	7.53
5028	NYSE	FAX	Fri, Jun 22, 2012	7.54	7.58	7.51	7.51
5027	NYSE	FAX	Thu, Jun 21, 2012	7.63	7.65	7.51	7.53
5026	NYSE	FAX	Wed, Jun 20, 2012	7.62	7.64	7.58	7.62
5025	NYSE	FAX	Tue, Jun 19, 2012	7.63	7.64	7.57	7.61
5024	NYSE	FAX	Mon, Jun 18, 2012	7.63	7.64	7.53	7.60
5023	NYSE	FAX	Fri, Jun 15, 2012	7.52	7.60	7.51	7.52
5022	NYSE	FAX	Thu, Jun 14, 2012	7.50	7.56	7.44	7.48
5021	NYSE	FAX	Wed, Jun 13, 2012	7.57	7.57	7.44	7.50
5020	NYSE	FAX	Tue, Jun 12, 2012	7.45	7.50	7.44	7.50
5019	NYSE	FAX	Mon, Jun 11, 2012	7.48	7.50	7.42	7.42
5018	NYSE	FAX	Fri, Jun 8, 2012	7.44	7.46	7.40	7.46
5017	NYSE	FAX	Thu, Jun 7, 2012	7.42	7.45	7.40	7.42
5016	NYSE	FAX	Wed, Jun 6, 2012	7.33	7.42	7.32	7.38
5015	NYSE	FAX	Tue, Jun 5, 2012	7.24	7.29	7.24	7.29
5014	NYSE	FAX	Mon, Jun 4, 2012	7.37	7.37	7.16	7.24
5013	NYSE	FAX	Fri, Jun 1, 2012	7.29	7.36	7.29	7.35
5012	NYSE	FAX	Thu, May 31, 2012	7.35	7.37	7.34	7.34
5011	NYSE	FAX	Wed, May 30, 2012	7.37	7.38	7.35	7.35
5010	NYSE	FAX	Tue, May 29, 2012	7.39	7.39	7.36	7.38
5009	NYSE	FAX	Fri, May 25, 2012	7.41	7.45	7.40	7.40
5008	NYSE	FAX	Thu, May 24, 2012	7.48	7.48	7.39	7.42
5007	NYSE	FAX	Wed, May 23, 2012	7.39	7.45	7.38	7.45
5006	NYSE	FAX	Tue, May 22, 2012	7.41	7.44	7.40	7.42
5005	NYSE	FAX	Mon, May 21, 2012	7.43	7.45	7.37	7.39
5004	NYSE	FAX	Fri, May 18, 2012	7.41	7.43	7.36	7.40
5003	NYSE	FAX	Thu, May 17, 2012	7.40	7.44	7.39	7.40
5002	NYSE	FAX	Wed, May 16, 2012	7.43	7.50	7.40	7.40
5001	NYSE	FAX	Tue, May 15, 2012	7.42	7.45	7.40	7.40
5000	NYSE	FAX	Mon, May 14, 2012	7.51	7.51	7.42	7.42
4999	NYSE	FAX	Fri, May 11, 2012	7.51	7.57	7.48	7.52
4998	NYSE	FAX	Thu, May 10, 2012	7.48	7.53	7.48	7.51
4997	NYSE	FAX	Wed, May 9, 2012	7.46	7.49	7.42	7.46
4996	NYSE	FAX	Tue, May 8, 2012	7.48	7.50	7.42	7.49
4995	NYSE	FAX	Mon, May 7, 2012	7.41	7.51	7.40	7.48
4994	NYSE	FAX	Fri, May 4, 2012	7.54	7.58	7.36	7.41
4993	NYSE	FAX	Thu, May 3, 2012	7.62	7.65	7.55	7.55
4992	NYSE	FAX	Wed, May 2, 2012	7.56	7.62	7.54	7.62
4991	NYSE	FAX	Tue, May 1, 2012	7.58	7.61	7.53	7.57
4990	NYSE	FAX	Mon, Apr 30, 2012	7.60	7.62	7.55	7.56
4989	NYSE	FAX	Fri, Apr 27, 2012	7.53	7.62	7.50	7.62
4988	NYSE	FAX	Thu, Apr 26, 2012	7.60	7.64	7.50	7.50
4987	NYSE	FAX	Wed, Apr 25, 2012	7.56	7.65	7.55	7.64
4986	NYSE	FAX	Tue, Apr 24, 2012	7.54	7.57	7.52	7.55
4985	NYSE	FAX	Mon, Apr 23, 2012	7.46	7.52	7.46	7.52
4984	NYSE	FAX	Fri, Apr 20, 2012	7.53	7.54	7.48	7.52
4983	NYSE	FAX	Thu, Apr 19, 2012	7.47	7.50	7.41	7.49
4982	NYSE	FAX	Wed, Apr 18, 2012	7.39	7.49	7.39	7.48
4981	NYSE	FAX	Tue, Apr 17, 2012	7.36	7.41	7.33	7.39
4980	NYSE	FAX	Mon, Apr 16, 2012	7.37	7.38	7.31	7.35
4979	NYSE	FAX	Fri, Apr 13, 2012	7.32	7.35	7.31	7.32
4978	NYSE	FAX	Thu, Apr 12, 2012	7.26	7.35	7.25	7.30
4977	NYSE	FAX	Wed, Apr 11, 2012	7.24	7.30	7.24	7.26
4976	NYSE	FAX	Tue, Apr 10, 2012	7.27	7.30	7.24	7.24
4975	NYSE	FAX	Mon, Apr 9, 2012	7.22	7.29	7.20	7.28
4974	NYSE	FAX	Thu, Apr 5, 2012	7.29	7.30	7.21	7.25
4973	NYSE	FAX	Wed, Apr 4, 2012	7.25	7.30	7.23	7.25
4972	NYSE	FAX	Tue, Apr 3, 2012	7.38	7.38	7.29	7.29
4971	NYSE	FAX	Mon, Apr 2, 2012	7.28	7.40	7.28	7.40
4970	NYSE	FAX	Fri, Mar 30, 2012	7.36	7.38	7.29	7.29
4969	NYSE	FAX	Thu, Mar 29, 2012	7.27	7.34	7.21	7.32
4968	NYSE	FAX	Wed, Mar 28, 2012	7.33	7.34	7.27	7.31
4967	NYSE	FAX	Tue, Mar 27, 2012	7.33	7.36	7.26	7.36
4966	NYSE	FAX	Mon, Mar 26, 2012	7.29	7.34	7.25	7.31
4965	NYSE	FAX	Fri, Mar 23, 2012	7.40	7.44	7.16	7.26
4964	NYSE	FAX	Thu, Mar 22, 2012	7.51	7.52	7.41	7.42
4963	NYSE	FAX	Wed, Mar 21, 2012	7.56	7.60	7.53	7.55
4962	NYSE	FAX	Tue, Mar 20, 2012	7.63	7.63	7.55	7.56
4961	NYSE	FAX	Mon, Mar 19, 2012	7.63	7.80	7.60	7.65
4960	NYSE	FAX	Fri, Mar 16, 2012	7.57	7.63	7.57	7.63
4959	NYSE	FAX	Thu, Mar 15, 2012	7.54	7.58	7.50	7.58
4958	NYSE	FAX	Wed, Mar 14, 2012	7.58	7.60	7.50	7.52
4957	NYSE	FAX	Tue, Mar 13, 2012	7.57	7.62	7.55	7.60
4956	NYSE	FAX	Mon, Mar 12, 2012	7.61	7.62	7.55	7.55
4955	NYSE	FAX	Fri, Mar 9, 2012	7.65	7.65	7.58	7.60
4954	NYSE	FAX	Thu, Mar 8, 2012	7.60	7.67	7.54	7.65
4953	NYSE	FAX	Wed, Mar 7, 2012	7.50	7.58	7.50	7.58
4952	NYSE	FAX	Tue, Mar 6, 2012	7.60	7.63	7.46	7.46
4951	NYSE	FAX	Mon, Mar 5, 2012	7.67	7.67	7.59	7.65
4950	NYSE	FAX	Fri, Mar 2, 2012	7.64	7.69	7.60	7.68
4949	NYSE	FAX	Thu, Mar 1, 2012	7.60	7.67	7.59	7.65
4948	NYSE	FAX	Wed, Feb 29, 2012	7.63	7.67	7.57	7.58
4947	NYSE	FAX	Tue, Feb 28, 2012	7.65	7.67	7.59	7.64
4946	NYSE	FAX	Mon, Feb 27, 2012	7.53	7.66	7.53	7.63
4945	NYSE	FAX	Fri, Feb 24, 2012	7.53	7.62	7.53	7.61
4944	NYSE	FAX	Thu, Feb 23, 2012	7.55	7.55	7.49	7.54
4943	NYSE	FAX	Wed, Feb 22, 2012	7.54	7.55	7.49	7.54
4942	NYSE	FAX	Tue, Feb 21, 2012	7.61	7.65	7.52	7.52
4941	NYSE	FAX	Fri, Feb 17, 2012	7.54	7.57	7.48	7.57
4940	NYSE	FAX	Thu, Feb 16, 2012	7.55	7.60	7.44	7.52
4939	NYSE	FAX	Wed, Feb 15, 2012	7.57	7.57	7.51	7.56
4938	NYSE	FAX	Tue, Feb 14, 2012	7.54	7.59	7.50	7.55
4937	NYSE	FAX	Mon, Feb 13, 2012	7.55	7.57	7.51	7.51
4936	NYSE	FAX	Fri, Feb 10, 2012	7.59	7.61	7.53	7.53
4935	NYSE	FAX	Thu, Feb 9, 2012	7.57	7.61	7.52	7.60
4934	NYSE	FAX	Wed, Feb 8, 2012	7.60	7.62	7.53	7.54
4933	NYSE	FAX	Tue, Feb 7, 2012	7.64	7.64	7.58	7.60
4932	NYSE	FAX	Mon, Feb 6, 2012	7.60	7.64	7.57	7.64
4931	NYSE	FAX	Fri, Feb 3, 2012	7.66	7.68	7.55	7.61
4930	NYSE	FAX	Thu, Feb 2, 2012	7.64	7.67	7.58	7.63
4929	NYSE	FAX	Wed, Feb 1, 2012	7.59	7.65	7.59	7.62
4928	NYSE	FAX	Tue, Jan 31, 2012	7.55	7.62	7.54	7.55
4927	NYSE	FAX	Mon, Jan 30, 2012	7.61	7.67	7.50	7.51
4926	NYSE	FAX	Fri, Jan 27, 2012	7.62	7.68	7.57	7.66
4925	NYSE	FAX	Thu, Jan 26, 2012	7.59	7.69	7.55	7.64
4924	NYSE	FAX	Wed, Jan 25, 2012	7.48	7.55	7.47	7.55
4923	NYSE	FAX	Tue, Jan 24, 2012	7.49	7.51	7.46	7.46
4922	NYSE	FAX	Mon, Jan 23, 2012	7.51	7.54	7.49	7.51
4921	NYSE	FAX	Fri, Jan 20, 2012	7.49	7.54	7.46	7.54
4920	NYSE	FAX	Thu, Jan 19, 2012	7.47	7.50	7.44	7.50
4919	NYSE	FAX	Wed, Jan 18, 2012	7.48	7.50	7.45	7.45
4918	NYSE	FAX	Tue, Jan 17, 2012	7.51	7.51	7.44	7.48
4917	NYSE	FAX	Fri, Jan 13, 2012	7.41	7.48	7.39	7.45
4916	NYSE	FAX	Thu, Jan 12, 2012	7.35	7.42	7.34	7.41
4915	NYSE	FAX	Wed, Jan 11, 2012	7.41	7.43	7.36	7.36
4914	NYSE	FAX	Tue, Jan 10, 2012	7.44	7.45	7.37	7.42
4913	NYSE	FAX	Mon, Jan 9, 2012	7.40	7.44	7.35	7.42
4912	NYSE	FAX	Fri, Jan 6, 2012	7.40	7.45	7.33	7.44
4911	NYSE	FAX	Thu, Jan 5, 2012	7.34	7.40	7.32	7.40
4910	NYSE	FAX	Wed, Jan 4, 2012	7.36	7.40	7.28	7.36
4909	NYSE	FAX	Tue, Jan 3, 2012	7.36	7.38	7.32	7.34
4908	NYSE	FAX	Fri, Dec 30, 2011	7.39	7.40	7.24	7.33
4907	NYSE	FAX	Thu, Dec 29, 2011	7.29	7.37	7.27	7.37
4906	NYSE	FAX	Wed, Dec 28, 2011	7.36	7.37	7.23	7.28
4905	NYSE	FAX	Tue, Dec 27, 2011	7.26	7.42	7.26	7.42
4904	NYSE	FAX	Fri, Dec 23, 2011	7.26	7.29	7.21	7.29
4903	NYSE	FAX	Thu, Dec 22, 2011	7.19	7.28	7.11	7.22
4902	NYSE	FAX	Wed, Dec 21, 2011	7.12	7.18	7.08	7.18
4901	NYSE	FAX	Tue, Dec 20, 2011	7.14	7.18	7.07	7.14
4900	NYSE	FAX	Mon, Dec 19, 2011	7.14	7.14	7.07	7.12
4899	NYSE	FAX	Fri, Dec 16, 2011	7.05	7.09	7.00	7.07
4898	NYSE	FAX	Thu, Dec 15, 2011	6.99	7.02	6.88	7.02
4897	NYSE	FAX	Wed, Dec 14, 2011	6.96	7.00	6.85	6.95
4896	NYSE	FAX	Tue, Dec 13, 2011	7.02	7.05	6.95	6.95
4895	NYSE	FAX	Mon, Dec 12, 2011	7.10	7.13	6.99	7.00
4894	NYSE	FAX	Fri, Dec 9, 2011	7.12	7.14	7.07	7.13
4893	NYSE	FAX	Thu, Dec 8, 2011	7.13	7.15	7.06	7.09
4892	NYSE	FAX	Wed, Dec 7, 2011	7.05	7.16	7.02	7.15
4891	NYSE	FAX	Tue, Dec 6, 2011	7.01	7.07	6.99	7.07
4890	NYSE	FAX	Mon, Dec 5, 2011	7.00	7.03	6.95	7.02
4889	NYSE	FAX	Fri, Dec 2, 2011	7.00	7.03	6.91	6.94
4888	NYSE	FAX	Thu, Dec 1, 2011	6.98	7.03	6.93	6.95
4887	NYSE	FAX	Wed, Nov 30, 2011	6.91	7.05	6.91	6.99
4886	NYSE	FAX	Tue, Nov 29, 2011	6.78	6.85	6.76	6.83
4885	NYSE	FAX	Mon, Nov 28, 2011	6.83	6.90	6.72	6.74
4884	NYSE	FAX	Fri, Nov 25, 2011	6.75	6.83	6.72	6.75
4883	NYSE	FAX	Wed, Nov 23, 2011	6.86	6.91	6.77	6.77
4882	NYSE	FAX	Tue, Nov 22, 2011	6.91	6.97	6.86	6.93
4881	NYSE	FAX	Mon, Nov 21, 2011	6.96	7.02	6.86	6.89
4880	NYSE	FAX	Fri, Nov 18, 2011	6.99	7.04	6.97	7.00
4879	NYSE	FAX	Thu, Nov 17, 2011	7.02	7.06	6.95	6.95
4878	NYSE	FAX	Wed, Nov 16, 2011	7.10	7.13	7.04	7.04
4877	NYSE	FAX	Tue, Nov 15, 2011	7.07	7.13	7.06	7.13
4876	NYSE	FAX	Mon, Nov 14, 2011	7.05	7.12	6.99	7.05
4875	NYSE	FAX	Fri, Nov 11, 2011	7.02	7.07	6.95	7.03
4874	NYSE	FAX	Thu, Nov 10, 2011	7.00	7.02	6.94	6.99
4873	NYSE	FAX	Wed, Nov 9, 2011	7.02	7.07	6.94	6.95
4872	NYSE	FAX	Tue, Nov 8, 2011	7.03	7.10	6.97	7.08
4871	NYSE	FAX	Mon, Nov 7, 2011	6.94	7.02	6.93	7.01
4870	NYSE	FAX	Fri, Nov 4, 2011	6.92	7.02	6.87	6.96
4869	NYSE	FAX	Thu, Nov 3, 2011	6.99	7.03	6.94	6.97
4868	NYSE	FAX	Wed, Nov 2, 2011	6.95	7.01	6.86	6.96
4867	NYSE	FAX	Tue, Nov 1, 2011	6.84	6.93	6.81	6.89
4866	NYSE	FAX	Mon, Oct 31, 2011	7.05	7.11	6.91	6.93
4865	NYSE	FAX	Fri, Oct 28, 2011	7.12	7.20	7.08	7.11
4864	NYSE	FAX	Thu, Oct 27, 2011	7.23	7.24	7.15	7.15
4863	NYSE	FAX	Wed, Oct 26, 2011	7.20	7.21	7.09	7.15
4862	NYSE	FAX	Tue, Oct 25, 2011	7.12	7.17	7.06	7.17
4861	NYSE	FAX	Mon, Oct 24, 2011	7.08	7.15	7.05	7.15
4860	NYSE	FAX	Fri, Oct 21, 2011	7.05	7.08	6.99	7.08
4859	NYSE	FAX	Thu, Oct 20, 2011	6.97	7.02	6.90	7.01
4858	NYSE	FAX	Wed, Oct 19, 2011	7.01	7.04	6.92	6.98
4857	NYSE	FAX	Tue, Oct 18, 2011	6.99	7.07	6.90	6.99
4856	NYSE	FAX	Mon, Oct 17, 2011	7.03	7.04	6.94	6.99
4855	NYSE	FAX	Fri, Oct 14, 2011	7.02	7.05	6.79	7.00
4854	NYSE	FAX	Thu, Oct 13, 2011	6.86	6.95	6.77	6.94
4853	NYSE	FAX	Wed, Oct 12, 2011	6.88	6.92	6.84	6.87
4852	NYSE	FAX	Tue, Oct 11, 2011	6.73	6.86	6.72	6.84
4851	NYSE	FAX	Mon, Oct 10, 2011	6.66	6.80	6.63	6.75
4850	NYSE	FAX	Fri, Oct 7, 2011	6.61	6.67	6.52	6.61
4849	NYSE	FAX	Thu, Oct 6, 2011	6.54	6.60	6.46	6.58
4848	NYSE	FAX	Wed, Oct 5, 2011	6.34	6.52	6.29	6.49
4847	NYSE	FAX	Tue, Oct 4, 2011	6.31	6.38	6.10	6.28
4846	NYSE	FAX	Mon, Oct 3, 2011	6.76	6.76	6.35	6.40
4845	NYSE	FAX	Fri, Sep 30, 2011	6.66	6.90	6.43	6.89
4844	NYSE	FAX	Thu, Sep 29, 2011	6.94	7.00	6.68	6.70
4843	NYSE	FAX	Wed, Sep 28, 2011	7.07	7.13	6.88	6.88
4842	NYSE	FAX	Tue, Sep 27, 2011	7.08	7.21	7.07	7.10
4841	NYSE	FAX	Mon, Sep 26, 2011	7.13	7.13	6.91	7.06
4840	NYSE	FAX	Fri, Sep 23, 2011	7.11	7.24	7.09	7.13
4839	NYSE	FAX	Thu, Sep 22, 2011	7.25	7.30	7.15	7.16
4838	NYSE	FAX	Wed, Sep 21, 2011	7.43	7.48	7.38	7.38
4837	NYSE	FAX	Tue, Sep 20, 2011	7.51	7.51	7.42	7.45
4836	NYSE	FAX	Mon, Sep 19, 2011	7.41	7.48	7.36	7.48
4835	NYSE	FAX	Fri, Sep 16, 2011	7.38	7.46	7.37	7.42
4834	NYSE	FAX	Thu, Sep 15, 2011	7.39	7.40	7.30	7.36
4833	NYSE	FAX	Wed, Sep 14, 2011	7.43	7.44	7.30	7.37
4832	NYSE	FAX	Tue, Sep 13, 2011	7.42	7.48	7.35	7.40
4831	NYSE	FAX	Mon, Sep 12, 2011	7.42	7.49	7.34	7.44
4830	NYSE	FAX	Fri, Sep 9, 2011	7.42	7.49	7.42	7.49
4829	NYSE	FAX	Thu, Sep 8, 2011	7.46	7.48	7.42	7.44
4828	NYSE	FAX	Wed, Sep 7, 2011	7.49	7.50	7.45	7.49
4827	NYSE	FAX	Tue, Sep 6, 2011	7.45	7.51	7.41	7.43
4826	NYSE	FAX	Fri, Sep 2, 2011	7.53	7.57	7.47	7.53
4825	NYSE	FAX	Thu, Sep 1, 2011	7.62	7.64	7.53	7.56
4824	NYSE	FAX	Wed, Aug 31, 2011	7.63	7.66	7.56	7.63
4823	NYSE	FAX	Tue, Aug 30, 2011	7.62	7.67	7.55	7.58
4822	NYSE	FAX	Mon, Aug 29, 2011	7.61	7.73	7.56	7.64
4821	NYSE	FAX	Fri, Aug 26, 2011	7.48	7.60	7.47	7.60
4820	NYSE	FAX	Thu, Aug 25, 2011	7.51	7.58	7.42	7.52
4819	NYSE	FAX	Wed, Aug 24, 2011	7.52	7.54	7.42	7.50
4818	NYSE	FAX	Tue, Aug 23, 2011	7.39	7.53	7.31	7.51
4817	NYSE	FAX	Mon, Aug 22, 2011	7.51	7.51	7.29	7.35
4816	NYSE	FAX	Fri, Aug 19, 2011	7.43	7.50	7.38	7.41
4815	NYSE	FAX	Thu, Aug 18, 2011	7.41	7.51	7.35	7.47
4814	NYSE	FAX	Wed, Aug 17, 2011	7.58	7.62	7.50	7.56
4813	NYSE	FAX	Tue, Aug 16, 2011	7.63	7.70	7.48	7.53
4812	NYSE	FAX	Mon, Aug 15, 2011	7.68	7.75	7.62	7.70
4811	NYSE	FAX	Fri, Aug 12, 2011	7.44	7.58	7.43	7.57
4810	NYSE	FAX	Thu, Aug 11, 2011	7.44	7.48	7.31	7.39
4809	NYSE	FAX	Wed, Aug 10, 2011	7.14	7.50	7.14	7.39
4808	NYSE	FAX	Tue, Aug 9, 2011	6.94	7.30	6.90	7.30
4807	NYSE	FAX	Mon, Aug 8, 2011	6.89	7.00	6.83	6.91
4806	NYSE	FAX	Fri, Aug 5, 2011	7.32	7.36	6.84	7.24
4805	NYSE	FAX	Thu, Aug 4, 2011	7.67	7.75	7.30	7.30
4804	NYSE	FAX	Wed, Aug 3, 2011	7.66	7.76	7.59	7.74
4803	NYSE	FAX	Tue, Aug 2, 2011	7.71	7.74	7.68	7.69
4802	NYSE	FAX	Mon, Aug 1, 2011	7.71	7.78	7.65	7.73
4801	NYSE	FAX	Fri, Jul 29, 2011	7.66	7.74	7.54	7.63
4800	NYSE	FAX	Thu, Jul 28, 2011	7.65	7.75	7.65	7.75
4799	NYSE	FAX	Wed, Jul 27, 2011	7.75	7.80	7.68	7.68
4798	NYSE	FAX	Tue, Jul 26, 2011	7.72	7.80	7.72	7.78
4797	NYSE	FAX	Mon, Jul 25, 2011	7.80	7.80	7.71	7.71
4796	NYSE	FAX	Fri, Jul 22, 2011	7.82	7.84	7.77	7.79
4795	NYSE	FAX	Thu, Jul 21, 2011	7.73	7.78	7.71	7.78
4794	NYSE	FAX	Wed, Jul 20, 2011	7.73	7.73	7.66	7.69
4793	NYSE	FAX	Tue, Jul 19, 2011	7.59	7.71	7.59	7.71
4792	NYSE	FAX	Mon, Jul 18, 2011	7.72	7.72	7.56	7.59
4791	NYSE	FAX	Fri, Jul 15, 2011	7.49	7.64	7.45	7.60
4790	NYSE	FAX	Thu, Jul 14, 2011	7.50	7.50	7.43	7.47
4789	NYSE	FAX	Wed, Jul 13, 2011	7.43	7.52	7.43	7.50
4788	NYSE	FAX	Tue, Jul 12, 2011	7.36	7.44	7.33	7.42
4787	NYSE	FAX	Mon, Jul 11, 2011	7.42	7.45	7.32	7.36
4786	NYSE	FAX	Fri, Jul 8, 2011	7.42	7.46	7.38	7.45
4785	NYSE	FAX	Thu, Jul 7, 2011	7.35	7.47	7.34	7.47
4784	NYSE	FAX	Wed, Jul 6, 2011	7.33	7.35	7.27	7.35
4783	NYSE	FAX	Tue, Jul 5, 2011	7.27	7.34	7.26	7.34
4782	NYSE	FAX	Fri, Jul 1, 2011	7.38	7.40	7.29	7.31
4781	NYSE	FAX	Thu, Jun 30, 2011	7.36	7.36	7.29	7.33
4780	NYSE	FAX	Wed, Jun 29, 2011	7.30	7.35	7.24	7.34
4779	NYSE	FAX	Tue, Jun 28, 2011	7.32	7.32	7.23	7.28
4778	NYSE	FAX	Mon, Jun 27, 2011	7.23	7.31	7.17	7.30
4777	NYSE	FAX	Fri, Jun 24, 2011	7.21	7.23	7.15	7.23
4776	NYSE	FAX	Thu, Jun 23, 2011	7.16	7.22	7.14	7.22
4775	NYSE	FAX	Wed, Jun 22, 2011	7.18	7.22	7.18	7.18
4774	NYSE	FAX	Tue, Jun 21, 2011	7.24	7.24	7.18	7.20
4773	NYSE	FAX	Mon, Jun 20, 2011	7.19	7.23	7.14	7.20
4772	NYSE	FAX	Fri, Jun 17, 2011	7.18	7.20	7.14	7.20
4771	NYSE	FAX	Thu, Jun 16, 2011	7.05	7.15	7.03	7.15
4770	NYSE	FAX	Wed, Jun 15, 2011	7.14	7.15	7.03	7.03
4769	NYSE	FAX	Tue, Jun 14, 2011	7.21	7.25	7.15	7.16
4768	NYSE	FAX	Mon, Jun 13, 2011	7.17	7.22	7.13	7.18
4767	NYSE	FAX	Fri, Jun 10, 2011	7.19	7.21	7.13	7.18
4766	NYSE	FAX	Thu, Jun 9, 2011	7.16	7.24	7.16	7.24
4765	NYSE	FAX	Wed, Jun 8, 2011	7.16	7.23	7.13	7.16
4764	NYSE	FAX	Tue, Jun 7, 2011	7.19	7.25	7.17	7.17
4763	NYSE	FAX	Mon, Jun 6, 2011	7.34	7.34	7.17	7.17
4762	NYSE	FAX	Fri, Jun 3, 2011	7.20	7.33	7.20	7.32
4761	NYSE	FAX	Thu, Jun 2, 2011	7.20	7.26	7.16	7.26
4760	NYSE	FAX	Wed, Jun 1, 2011	7.28	7.29	7.18	7.18
4759	NYSE	FAX	Tue, May 31, 2011	7.24	7.30	7.22	7.28
4758	NYSE	FAX	Fri, May 27, 2011	7.19	7.22	7.16	7.22
4757	NYSE	FAX	Thu, May 26, 2011	7.23	7.25	7.16	7.17
4756	NYSE	FAX	Wed, May 25, 2011	7.16	7.28	7.16	7.28
4755	NYSE	FAX	Tue, May 24, 2011	7.16	7.19	7.07	7.19
4754	NYSE	FAX	Mon, May 23, 2011	7.10	7.13	7.05	7.11
4753	NYSE	FAX	Fri, May 20, 2011	7.16	7.17	7.12	7.14
4752	NYSE	FAX	Thu, May 19, 2011	7.16	7.17	7.11	7.16
4751	NYSE	FAX	Wed, May 18, 2011	7.20	7.20	7.13	7.13
4750	NYSE	FAX	Tue, May 17, 2011	7.22	7.22	7.09	7.18
4749	NYSE	FAX	Mon, May 16, 2011	7.15	7.20	7.14	7.19
4748	NYSE	FAX	Fri, May 13, 2011	7.20	7.23	7.04	7.16
4747	NYSE	FAX	Thu, May 12, 2011	7.20	7.22	7.15	7.18
4746	NYSE	FAX	Wed, May 11, 2011	7.29	7.29	7.15	7.23
4745	NYSE	FAX	Tue, May 10, 2011	7.22	7.31	7.20	7.30
4744	NYSE	FAX	Mon, May 9, 2011	7.15	7.19	7.07	7.19
4743	NYSE	FAX	Fri, May 6, 2011	7.02	7.15	7.01	7.11
4742	NYSE	FAX	Thu, May 5, 2011	7.13	7.16	6.92	6.98
4741	NYSE	FAX	Wed, May 4, 2011	7.22	7.24	7.16	7.16
4740	NYSE	FAX	Tue, May 3, 2011	7.41	7.41	7.22	7.25
4739	NYSE	FAX	Mon, May 2, 2011	7.38	7.38	7.27	7.30
4738	NYSE	FAX	Fri, Apr 29, 2011	7.32	7.35	7.28	7.34
4737	NYSE	FAX	Thu, Apr 28, 2011	7.19	7.35	7.19	7.27
4736	NYSE	FAX	Wed, Apr 27, 2011	7.21	7.23	7.18	7.20
4735	NYSE	FAX	Tue, Apr 26, 2011	7.18	7.22	7.15	7.21
4734	NYSE	FAX	Mon, Apr 25, 2011	7.13	7.17	7.13	7.17
4733	NYSE	FAX	Thu, Apr 21, 2011	7.14	7.14	7.10	7.14
4732	NYSE	FAX	Wed, Apr 20, 2011	7.09	7.14	7.08	7.11
4731	NYSE	FAX	Tue, Apr 19, 2011	7.05	7.07	7.02	7.07
4730	NYSE	FAX	Mon, Apr 18, 2011	7.01	7.05	6.96	7.02
4729	NYSE	FAX	Fri, Apr 15, 2011	7.03	7.05	6.97	7.01
4728	NYSE	FAX	Thu, Apr 14, 2011	6.97	7.02	6.96	7.01
4727	NYSE	FAX	Wed, Apr 13, 2011	6.94	7.00	6.94	6.98
4726	NYSE	FAX	Tue, Apr 12, 2011	6.92	6.97	6.90	6.92
4725	NYSE	FAX	Mon, Apr 11, 2011	7.00	7.04	6.95	6.95
4724	NYSE	FAX	Fri, Apr 8, 2011	6.95	7.03	6.97	6.98
4723	NYSE	FAX	Thu, Apr 7, 2011	6.98	7.00	6.93	6.95
4722	NYSE	FAX	Wed, Apr 6, 2011	6.99	7.02	6.97	6.98
4721	NYSE	FAX	Tue, Apr 5, 2011	6.98	7.00	6.95	6.98
4720	NYSE	FAX	Mon, Apr 4, 2011	6.96	6.99	6.94	6.98
4719	NYSE	FAX	Fri, Apr 1, 2011	6.95	6.98	6.93	6.97
4718	NYSE	FAX	Thu, Mar 31, 2011	6.89	6.95	6.88	6.93
4717	NYSE	FAX	Wed, Mar 30, 2011	6.89	6.95	6.85	6.93
4716	NYSE	FAX	Tue, Mar 29, 2011	6.92	6.95	6.88	6.93
4715	NYSE	FAX	Mon, Mar 28, 2011	6.92	6.96	6.88	6.95
4714	NYSE	FAX	Fri, Mar 25, 2011	6.88	6.93	6.87	6.90
4713	NYSE	FAX	Thu, Mar 24, 2011	6.88	6.89	6.85	6.88
4712	NYSE	FAX	Wed, Mar 23, 2011	6.77	6.87	6.77	6.87
4711	NYSE	FAX	Tue, Mar 22, 2011	6.80	6.82	6.77	6.79
4710	NYSE	FAX	Mon, Mar 21, 2011	6.75	6.80	6.75	6.80
4709	NYSE	FAX	Fri, Mar 18, 2011	6.72	6.74	6.68	6.72
4708	NYSE	FAX	Thu, Mar 17, 2011	6.62	6.67	6.62	6.65
4707	NYSE	FAX	Wed, Mar 16, 2011	6.72	6.73	6.60	6.60
4706	NYSE	FAX	Tue, Mar 15, 2011	6.65	6.72	6.64	6.72
4705	NYSE	FAX	Mon, Mar 14, 2011	6.79	6.79	6.73	6.75
4704	NYSE	FAX	Fri, Mar 11, 2011	6.74	6.80	6.72	6.80
4703	NYSE	FAX	Thu, Mar 10, 2011	6.76	6.77	6.73	6.75
4702	NYSE	FAX	Wed, Mar 9, 2011	6.78	6.81	6.75	6.78
4701	NYSE	FAX	Tue, Mar 8, 2011	6.78	6.83	6.74	6.76
4700	NYSE	FAX	Mon, Mar 7, 2011	6.75	6.78	6.73	6.78
4699	NYSE	FAX	Fri, Mar 4, 2011	6.75	6.77	6.74	6.76
4698	NYSE	FAX	Thu, Mar 3, 2011	6.79	6.81	6.73	6.73
4697	NYSE	FAX	Wed, Mar 2, 2011	6.77	6.79	6.74	6.78
4696	NYSE	FAX	Tue, Mar 1, 2011	6.80	6.80	6.73	6.75
4695	NYSE	FAX	Mon, Feb 28, 2011	6.73	6.79	6.71	6.79
4694	NYSE	FAX	Fri, Feb 25, 2011	6.70	6.77	6.70	6.71
4693	NYSE	FAX	Thu, Feb 24, 2011	6.65	6.74	6.65	6.69
4692	NYSE	FAX	Wed, Feb 23, 2011	6.73	6.74	6.67	6.67
4691	NYSE	FAX	Tue, Feb 22, 2011	6.80	6.80	6.68	6.68
4690	NYSE	FAX	Fri, Feb 18, 2011	6.81	6.86	6.79	6.83
4689	NYSE	FAX	Thu, Feb 17, 2011	6.74	6.85	6.73	6.81
4688	NYSE	FAX	Wed, Feb 16, 2011	6.77	6.77	6.73	6.77
4687	NYSE	FAX	Tue, Feb 15, 2011	6.77	6.77	6.72	6.75
4686	NYSE	FAX	Mon, Feb 14, 2011	6.76	6.79	6.75	6.78
4685	NYSE	FAX	Fri, Feb 11, 2011	6.74	6.75	6.70	6.75
4684	NYSE	FAX	Thu, Feb 10, 2011	6.72	6.74	6.68	6.74
4683	NYSE	FAX	Wed, Feb 9, 2011	6.73	6.76	6.72	6.75
4682	NYSE	FAX	Tue, Feb 8, 2011	6.77	6.78	6.75	6.76
4681	NYSE	FAX	Mon, Feb 7, 2011	6.76	6.77	6.73	6.75
4680	NYSE	FAX	Fri, Feb 4, 2011	6.72	6.76	6.71	6.76
4679	NYSE	FAX	Thu, Feb 3, 2011	6.73	6.73	6.69	6.71
4678	NYSE	FAX	Wed, Feb 2, 2011	6.71	6.74	6.68	6.73
4677	NYSE	FAX	Tue, Feb 1, 2011	6.71	6.74	6.69	6.73
4676	NYSE	FAX	Mon, Jan 31, 2011	6.64	6.68	6.64	6.67
4675	NYSE	FAX	Fri, Jan 28, 2011	6.66	6.69	6.63	6.64
4674	NYSE	FAX	Thu, Jan 27, 2011	6.69	6.69	6.63	6.68
4673	NYSE	FAX	Wed, Jan 26, 2011	6.65	6.71	6.65	6.71
4672	NYSE	FAX	Tue, Jan 25, 2011	6.63	6.68	6.57	6.68
4671	NYSE	FAX	Mon, Jan 24, 2011	6.57	6.65	6.52	6.63
4670	NYSE	FAX	Fri, Jan 21, 2011	6.63	6.66	6.58	6.59
4669	NYSE	FAX	Thu, Jan 20, 2011	6.65	6.65	6.59	6.63
4668	NYSE	FAX	Wed, Jan 19, 2011	6.61	6.67	6.61	6.63
4667	NYSE	FAX	Tue, Jan 18, 2011	6.65	6.67	6.61	6.63
4666	NYSE	FAX	Fri, Jan 14, 2011	6.66	6.68	6.62	6.63
4665	NYSE	FAX	Thu, Jan 13, 2011	6.65	6.68	6.63	6.65
4664	NYSE	FAX	Wed, Jan 12, 2011	6.60	6.65	6.60	6.64
4663	NYSE	FAX	Tue, Jan 11, 2011	6.64	6.65	6.60	6.62
4662	NYSE	FAX	Mon, Jan 10, 2011	6.62	6.65	6.61	6.65
4661	NYSE	FAX	Fri, Jan 7, 2011	6.67	6.68	6.63	6.64
4660	NYSE	FAX	Thu, Jan 6, 2011	6.65	6.69	6.63	6.65
4659	NYSE	FAX	Wed, Jan 5, 2011	6.65	6.69	6.64	6.66
4658	NYSE	FAX	Tue, Jan 4, 2011	6.78	6.78	6.62	6.73
4657	NYSE	FAX	Mon, Jan 3, 2011	6.75	6.82	6.74	6.79
4656	NYSE	FAX	Fri, Dec 31, 2010	6.68	6.75	6.68	6.75
4655	NYSE	FAX	Thu, Dec 30, 2010	6.67	6.74	6.66	6.70
4654	NYSE	FAX	Wed, Dec 29, 2010	6.67	6.71	6.66	6.70
4653	NYSE	FAX	Tue, Dec 28, 2010	6.72	6.72	6.64	6.67
4652	NYSE	FAX	Mon, Dec 27, 2010	6.69	6.72	6.63	6.72
4651	NYSE	FAX	Thu, Dec 23, 2010	6.65	6.70	6.63	6.70
4650	NYSE	FAX	Wed, Dec 22, 2010	6.65	6.70	6.62	6.68
4649	NYSE	FAX	Tue, Dec 21, 2010	6.58	6.67	6.57	6.67
4648	NYSE	FAX	Mon, Dec 20, 2010	6.64	6.67	6.55	6.59
4647	NYSE	FAX	Fri, Dec 17, 2010	6.60	6.69	6.60	6.68
4646	NYSE	FAX	Thu, Dec 16, 2010	6.56	6.65	6.53	6.64
4645	NYSE	FAX	Wed, Dec 15, 2010	6.54	6.60	6.47	6.60
4644	NYSE	FAX	Tue, Dec 14, 2010	6.57	6.57	6.40	6.56
4643	NYSE	FAX	Mon, Dec 13, 2010	6.73	6.75	6.54	6.61
4642	NYSE	FAX	Fri, Dec 10, 2010	6.69	6.75	6.52	6.75
4641	NYSE	FAX	Thu, Dec 9, 2010	6.81	6.86	6.65	6.65
4640	NYSE	FAX	Wed, Dec 8, 2010	6.78	6.83	6.74	6.78
4639	NYSE	FAX	Tue, Dec 7, 2010	6.93	6.94	6.81	6.81
4638	NYSE	FAX	Mon, Dec 6, 2010	6.88	6.94	6.85	6.88
4637	NYSE	FAX	Fri, Dec 3, 2010	6.85	6.93	6.85	6.90
4636	NYSE	FAX	Thu, Dec 2, 2010	6.93	6.95	6.87	6.88
4635	NYSE	FAX	Wed, Dec 1, 2010	6.93	6.93	6.85	6.93
4634	NYSE	FAX	Tue, Nov 30, 2010	6.82	6.97	6.79	6.89
4633	NYSE	FAX	Mon, Nov 29, 2010	6.88	6.89	6.78	6.88
4632	NYSE	FAX	Fri, Nov 26, 2010	6.85	6.90	6.79	6.89
4631	NYSE	FAX	Wed, Nov 24, 2010	6.89	6.94	6.88	6.94
4630	NYSE	FAX	Tue, Nov 23, 2010	6.81	6.87	6.81	6.86
4629	NYSE	FAX	Mon, Nov 22, 2010	6.93	6.95	6.83	6.90
4628	NYSE	FAX	Fri, Nov 19, 2010	6.91	6.95	6.84	6.92
4627	NYSE	FAX	Thu, Nov 18, 2010	6.90	6.97	6.84	6.84
4626	NYSE	FAX	Wed, Nov 17, 2010	6.58	6.88	6.57	6.88
4625	NYSE	FAX	Tue, Nov 16, 2010	6.83	6.83	6.45	6.68
4624	NYSE	FAX	Mon, Nov 15, 2010	6.98	6.98	6.83	6.87
4623	NYSE	FAX	Fri, Nov 12, 2010	7.03	7.03	6.83	6.86
4622	NYSE	FAX	Thu, Nov 11, 2010	7.11	7.12	7.01	7.01
4621	NYSE	FAX	Wed, Nov 10, 2010	7.07	7.13	7.04	7.13
4620	NYSE	FAX	Tue, Nov 9, 2010	7.09	7.17	7.07	7.09
4619	NYSE	FAX	Mon, Nov 8, 2010	7.11	7.11	7.00	7.11
4618	NYSE	FAX	Fri, Nov 5, 2010	7.04	7.10	7.03	7.10
4617	NYSE	FAX	Thu, Nov 4, 2010	7.02	7.08	7.00	7.03
4616	NYSE	FAX	Wed, Nov 3, 2010	7.01	7.01	6.96	7.00
4615	NYSE	FAX	Tue, Nov 2, 2010	6.96	7.00	6.96	7.00
4614	NYSE	FAX	Mon, Nov 1, 2010	6.92	6.97	6.89	6.95
4613	NYSE	FAX	Fri, Oct 29, 2010	6.89	6.93	6.89	6.90
4612	NYSE	FAX	Thu, Oct 28, 2010	6.89	6.96	6.85	6.95
4611	NYSE	FAX	Wed, Oct 27, 2010	6.92	6.93	6.86	6.89
4610	NYSE	FAX	Tue, Oct 26, 2010	6.92	6.97	6.92	6.97
4609	NYSE	FAX	Mon, Oct 25, 2010	6.93	6.97	6.91	6.95
4608	NYSE	FAX	Fri, Oct 22, 2010	6.89	6.94	6.87	6.93
4607	NYSE	FAX	Thu, Oct 21, 2010	6.94	6.95	6.86	6.93
4606	NYSE	FAX	Wed, Oct 20, 2010	6.90	6.94	6.86	6.93
4605	NYSE	FAX	Tue, Oct 19, 2010	6.91	6.92	6.81	6.89
4604	NYSE	FAX	Mon, Oct 18, 2010	6.83	6.97	6.73	6.94
4603	NYSE	FAX	Fri, Oct 15, 2010	7.07	7.08	7.01	7.08
4602	NYSE	FAX	Thu, Oct 14, 2010	7.02	7.05	7.00	7.04
4601	NYSE	FAX	Wed, Oct 13, 2010	7.05	7.07	7.00	7.00
4600	NYSE	FAX	Tue, Oct 12, 2010	6.99	7.02	6.97	7.01
4599	NYSE	FAX	Mon, Oct 11, 2010	7.02	7.04	6.98	7.00
4598	NYSE	FAX	Fri, Oct 8, 2010	6.97	7.01	6.97	7.00
4597	NYSE	FAX	Thu, Oct 7, 2010	6.99	7.00	6.94	6.98
4596	NYSE	FAX	Wed, Oct 6, 2010	6.93	6.99	6.93	6.96
4595	NYSE	FAX	Tue, Oct 5, 2010	6.94	6.95	6.89	6.93
4594	NYSE	FAX	Mon, Oct 4, 2010	6.98	6.98	6.90	6.92
4593	NYSE	FAX	Fri, Oct 1, 2010	6.96	6.98	6.92	6.98
4592	NYSE	FAX	Thu, Sep 30, 2010	6.96	6.98	6.91	6.96
4591	NYSE	FAX	Wed, Sep 29, 2010	6.93	6.98	6.92	6.96
4590	NYSE	FAX	Tue, Sep 28, 2010	6.97	6.99	6.90	6.94
4589	NYSE	FAX	Mon, Sep 27, 2010	6.98	6.99	6.91	6.99
4588	NYSE	FAX	Fri, Sep 24, 2010	6.93	6.97	6.89	6.97
4587	NYSE	FAX	Thu, Sep 23, 2010	6.86	6.93	6.84	6.92
4586	NYSE	FAX	Wed, Sep 22, 2010	6.80	6.88	6.78	6.84
4585	NYSE	FAX	Tue, Sep 21, 2010	6.82	6.82	6.77	6.79
4584	NYSE	FAX	Mon, Sep 20, 2010	6.87	6.89	6.82	6.82
4583	NYSE	FAX	Fri, Sep 17, 2010	6.90	6.90	6.82	6.87
4582	NYSE	FAX	Thu, Sep 16, 2010	6.89	6.89	6.85	6.89
4581	NYSE	FAX	Wed, Sep 15, 2010	6.85	6.90	6.84	6.89
4580	NYSE	FAX	Tue, Sep 14, 2010	6.86	6.88	6.81	6.87
4579	NYSE	FAX	Mon, Sep 13, 2010	6.81	6.88	6.78	6.88
4578	NYSE	FAX	Fri, Sep 10, 2010	6.78	6.80	6.76	6.78
4577	NYSE	FAX	Thu, Sep 9, 2010	6.77	6.77	6.71	6.75
4576	NYSE	FAX	Wed, Sep 8, 2010	6.76	6.76	6.67	6.72
4575	NYSE	FAX	Tue, Sep 7, 2010	6.73	6.75	6.68	6.73
4574	NYSE	FAX	Fri, Sep 3, 2010	6.71	6.75	6.64	6.75
4573	NYSE	FAX	Thu, Sep 2, 2010	6.70	6.75	6.64	6.64
4572	NYSE	FAX	Wed, Sep 1, 2010	6.66	6.70	6.64	6.69
4571	NYSE	FAX	Tue, Aug 31, 2010	6.63	6.68	6.57	6.62
4570	NYSE	FAX	Mon, Aug 30, 2010	6.67	6.69	6.64	6.65
4569	NYSE	FAX	Fri, Aug 27, 2010	6.69	6.71	6.65	6.70
4568	NYSE	FAX	Thu, Aug 26, 2010	6.69	6.72	6.66	6.69
4567	NYSE	FAX	Wed, Aug 25, 2010	6.68	6.72	6.67	6.67
4566	NYSE	FAX	Tue, Aug 24, 2010	6.69	6.72	6.67	6.70
4565	NYSE	FAX	Mon, Aug 23, 2010	6.66	6.74	6.63	6.71
4564	NYSE	FAX	Fri, Aug 20, 2010	6.64	6.69	6.61	6.68
4563	NYSE	FAX	Thu, Aug 19, 2010	6.68	6.74	6.64	6.66
4562	NYSE	FAX	Wed, Aug 18, 2010	6.68	6.71	6.64	6.71
4561	NYSE	FAX	Tue, Aug 17, 2010	6.68	6.73	6.66	6.66
4560	NYSE	FAX	Mon, Aug 16, 2010	6.69	6.70	6.57	6.67
4559	NYSE	FAX	Fri, Aug 13, 2010	6.70	6.74	6.68	6.68
4558	NYSE	FAX	Thu, Aug 12, 2010	6.66	6.71	6.60	6.70
4557	NYSE	FAX	Wed, Aug 11, 2010	6.67	6.71	6.60	6.69
4556	NYSE	FAX	Tue, Aug 10, 2010	6.58	6.73	6.58	6.73
4555	NYSE	FAX	Mon, Aug 9, 2010	6.60	6.67	6.58	6.62
4554	NYSE	FAX	Fri, Aug 6, 2010	6.54	6.63	6.54	6.59
4553	NYSE	FAX	Thu, Aug 5, 2010	6.59	6.60	6.56	6.57
4552	NYSE	FAX	Wed, Aug 4, 2010	6.57	6.59	6.54	6.58
4551	NYSE	FAX	Tue, Aug 3, 2010	6.50	6.57	6.49	6.54
4550	NYSE	FAX	Mon, Aug 2, 2010	6.46	6.55	6.46	6.50
4549	NYSE	FAX	Fri, Jul 30, 2010	6.38	6.50	6.38	6.44
4548	NYSE	FAX	Thu, Jul 29, 2010	6.44	6.46	6.39	6.42
4547	NYSE	FAX	Wed, Jul 28, 2010	6.45	6.48	6.41	6.42
4546	NYSE	FAX	Tue, Jul 27, 2010	6.50	6.50	6.44	6.47
4545	NYSE	FAX	Mon, Jul 26, 2010	6.49	6.51	6.43	6.48
4544	NYSE	FAX	Fri, Jul 23, 2010	6.44	6.51	6.44	6.47
4543	NYSE	FAX	Thu, Jul 22, 2010	6.48	6.50	6.42	6.46
4542	NYSE	FAX	Wed, Jul 21, 2010	6.49	6.50	6.40	6.40
4541	NYSE	FAX	Tue, Jul 20, 2010	6.37	6.50	6.37	6.47
4540	NYSE	FAX	Mon, Jul 19, 2010	6.43	6.44	6.32	6.42
4539	NYSE	FAX	Fri, Jul 16, 2010	6.32	6.37	6.25	6.37
4538	NYSE	FAX	Thu, Jul 15, 2010	6.32	6.34	6.25	6.33
4537	NYSE	FAX	Wed, Jul 14, 2010	6.37	6.38	6.28	6.30
4536	NYSE	FAX	Tue, Jul 13, 2010	6.32	6.42	6.31	6.39
4535	NYSE	FAX	Mon, Jul 12, 2010	6.24	6.32	6.24	6.30
4534	NYSE	FAX	Fri, Jul 9, 2010	6.27	6.32	6.25	6.25
4533	NYSE	FAX	Thu, Jul 8, 2010	6.25	6.34	6.22	6.31
4532	NYSE	FAX	Wed, Jul 7, 2010	6.12	6.25	6.12	6.25
4531	NYSE	FAX	Tue, Jul 6, 2010	6.15	6.19	6.12	6.13
4530	NYSE	FAX	Fri, Jul 2, 2010	6.10	6.19	6.06	6.11
4529	NYSE	FAX	Thu, Jul 1, 2010	6.02	6.18	6.00	6.15
4528	NYSE	FAX	Wed, Jun 30, 2010	6.02	6.13	6.02	6.05
4527	NYSE	FAX	Tue, Jun 29, 2010	6.16	6.17	6.02	6.03
4526	NYSE	FAX	Mon, Jun 28, 2010	6.24	6.24	6.19	6.19
4525	NYSE	FAX	Fri, Jun 25, 2010	6.19	6.25	6.16	6.25
4524	NYSE	FAX	Thu, Jun 24, 2010	6.24	6.24	6.16	6.17
4523	NYSE	FAX	Wed, Jun 23, 2010	6.25	6.27	6.16	6.27
4522	NYSE	FAX	Tue, Jun 22, 2010	6.20	6.29	6.19	6.22
4521	NYSE	FAX	Mon, Jun 21, 2010	6.24	6.29	6.22	6.22
4520	NYSE	FAX	Fri, Jun 18, 2010	6.20	6.23	6.17	6.21
4519	NYSE	FAX	Thu, Jun 17, 2010	6.25	6.29	6.15	6.17
4518	NYSE	FAX	Wed, Jun 16, 2010	6.15	6.25	6.15	6.25
4517	NYSE	FAX	Tue, Jun 15, 2010	6.17	6.24	6.12	6.21
4516	NYSE	FAX	Mon, Jun 14, 2010	6.18	6.23	6.08	6.11
4515	NYSE	FAX	Fri, Jun 11, 2010	6.09	6.16	6.07	6.13
4514	NYSE	FAX	Thu, Jun 10, 2010	6.02	6.12	6.02	6.09
4513	NYSE	FAX	Wed, Jun 9, 2010	6.02	6.07	5.95	5.96
4512	NYSE	FAX	Tue, Jun 8, 2010	5.98	6.02	5.90	6.01
4511	NYSE	FAX	Mon, Jun 7, 2010	6.07	6.07	5.91	5.94
4510	NYSE	FAX	Fri, Jun 4, 2010	6.03	6.06	5.91	6.04
4509	NYSE	FAX	Thu, Jun 3, 2010	6.09	6.13	6.03	6.08
4508	NYSE	FAX	Wed, Jun 2, 2010	5.99	6.11	5.95	6.11
4507	NYSE	FAX	Tue, Jun 1, 2010	5.98	6.09	5.93	5.93
4506	NYSE	FAX	Fri, May 28, 2010	6.09	6.10	6.02	6.10
4505	NYSE	FAX	Thu, May 27, 2010	5.95	6.06	5.95	6.06
4504	NYSE	FAX	Wed, May 26, 2010	6.00	6.03	5.90	5.90
4503	NYSE	FAX	Tue, May 25, 2010	5.83	5.97	5.79	5.96
4502	NYSE	FAX	Mon, May 24, 2010	5.98	6.06	5.97	5.99
4501	NYSE	FAX	Fri, May 21, 2010	5.56	5.99	5.50	5.97
4500	NYSE	FAX	Thu, May 20, 2010	5.97	5.99	5.75	5.76
4499	NYSE	FAX	Wed, May 19, 2010	6.10	6.11	5.93	6.05
4498	NYSE	FAX	Tue, May 18, 2010	6.18	6.25	6.11	6.12
4497	NYSE	FAX	Mon, May 17, 2010	6.22	6.33	6.15	6.19
4496	NYSE	FAX	Fri, May 14, 2010	6.45	6.45	6.25	6.29
4495	NYSE	FAX	Thu, May 13, 2010	6.39	6.50	6.38	6.43
4494	NYSE	FAX	Wed, May 12, 2010	6.43	6.45	6.35	6.45
4493	NYSE	FAX	Tue, May 11, 2010	6.37	6.40	6.31	6.34
4492	NYSE	FAX	Mon, May 10, 2010	6.46	6.46	6.31	6.40
4491	NYSE	FAX	Fri, May 7, 2010	5.96	6.24	5.95	6.20
4490	NYSE	FAX	Thu, May 6, 2010	6.28	6.36	0.64	5.99
4489	NYSE	FAX	Wed, May 5, 2010	6.62	6.62	6.19	6.39
4488	NYSE	FAX	Tue, May 4, 2010	6.77	6.80	6.56	6.59
4487	NYSE	FAX	Mon, May 3, 2010	6.83	6.84	6.76	6.78
4486	NYSE	FAX	Fri, Apr 30, 2010	6.82	6.85	6.79	6.83
4485	NYSE	FAX	Thu, Apr 29, 2010	6.82	6.85	6.80	6.84
4484	NYSE	FAX	Wed, Apr 28, 2010	6.75	6.81	6.75	6.78
4483	NYSE	FAX	Tue, Apr 27, 2010	6.83	6.86	6.75	6.75
4482	NYSE	FAX	Mon, Apr 26, 2010	6.80	6.90	6.80	6.85
4481	NYSE	FAX	Fri, Apr 23, 2010	6.70	6.82	6.70	6.80
4480	NYSE	FAX	Thu, Apr 22, 2010	6.68	6.75	6.68	6.71
4479	NYSE	FAX	Wed, Apr 21, 2010	6.78	6.80	6.70	6.70
4478	NYSE	FAX	Tue, Apr 20, 2010	6.73	6.83	6.73	6.79
4477	NYSE	FAX	Mon, Apr 19, 2010	6.67	6.76	6.66	6.73
4476	NYSE	FAX	Fri, Apr 16, 2010	6.73	6.74	6.66	6.66
4475	NYSE	FAX	Thu, Apr 15, 2010	6.66	6.74	6.65	6.70
4474	NYSE	FAX	Wed, Apr 14, 2010	6.69	6.70	6.64	6.67
4473	NYSE	FAX	Tue, Apr 13, 2010	6.64	6.70	6.61	6.65
4472	NYSE	FAX	Mon, Apr 12, 2010	6.61	6.67	6.60	6.62
4471	NYSE	FAX	Fri, Apr 9, 2010	6.58	6.62	6.56	6.60
4470	NYSE	FAX	Thu, Apr 8, 2010	6.51	6.62	6.51	6.61
4469	NYSE	FAX	Wed, Apr 7, 2010	6.59	6.61	6.53	6.54
4468	NYSE	FAX	Tue, Apr 6, 2010	6.54	6.61	6.54	6.58
4467	NYSE	FAX	Mon, Apr 5, 2010	6.54	6.58	6.52	6.56
4466	NYSE	FAX	Thu, Apr 1, 2010	6.55	6.58	6.53	6.54
4465	NYSE	FAX	Wed, Mar 31, 2010	6.52	6.56	6.52	6.52
4464	NYSE	FAX	Tue, Mar 30, 2010	6.53	6.57	6.52	6.54
4463	NYSE	FAX	Mon, Mar 29, 2010	6.53	6.55	6.50	6.54
4462	NYSE	FAX	Fri, Mar 26, 2010	6.52	6.55	6.49	6.53
4461	NYSE	FAX	Thu, Mar 25, 2010	6.55	6.60	6.50	6.51
4460	NYSE	FAX	Wed, Mar 24, 2010	6.59	6.62	6.46	6.51
4459	NYSE	FAX	Tue, Mar 23, 2010	6.58	6.65	6.57	6.60
4458	NYSE	FAX	Mon, Mar 22, 2010	6.54	6.62	6.54	6.58
4457	NYSE	FAX	Fri, Mar 19, 2010	6.62	6.63	6.56	6.57
4456	NYSE	FAX	Thu, Mar 18, 2010	6.59	6.60	6.56	6.60
4455	NYSE	FAX	Wed, Mar 17, 2010	6.60	6.60	6.55	6.59
4454	NYSE	FAX	Tue, Mar 16, 2010	6.52	6.60	6.50	6.60
4453	NYSE	FAX	Mon, Mar 15, 2010	6.54	6.54	6.44	6.51
4452	NYSE	FAX	Fri, Mar 12, 2010	6.55	6.58	6.51	6.51
4451	NYSE	FAX	Thu, Mar 11, 2010	6.52	6.57	6.50	6.50
4450	NYSE	FAX	Wed, Mar 10, 2010	6.53	6.56	6.51	6.56
4449	NYSE	FAX	Tue, Mar 9, 2010	6.48	6.55	6.47	6.55
4448	NYSE	FAX	Mon, Mar 8, 2010	6.50	6.51	6.45	6.47
4447	NYSE	FAX	Fri, Mar 5, 2010	6.48	6.55	6.45	6.47
4446	NYSE	FAX	Thu, Mar 4, 2010	6.46	6.46	6.41	6.46
4445	NYSE	FAX	Wed, Mar 3, 2010	6.42	6.48	6.40	6.43
4444	NYSE	FAX	Tue, Mar 2, 2010	6.37	6.41	6.37	6.39
4443	NYSE	FAX	Mon, Mar 1, 2010	6.40	6.43	6.37	6.38
4442	NYSE	FAX	Fri, Feb 26, 2010	6.38	6.43	6.34	6.42
4441	NYSE	FAX	Thu, Feb 25, 2010	6.28	6.38	6.28	6.37
4440	NYSE	FAX	Wed, Feb 24, 2010	6.35	6.36	6.31	6.34
4439	NYSE	FAX	Tue, Feb 23, 2010	6.39	6.40	6.32	6.34
4438	NYSE	FAX	Mon, Feb 22, 2010	6.39	6.43	6.33	6.36
4437	NYSE	FAX	Fri, Feb 19, 2010	6.35	6.39	6.32	6.37
4436	NYSE	FAX	Thu, Feb 18, 2010	6.36	6.42	6.35	6.37
4435	NYSE	FAX	Wed, Feb 17, 2010	6.44	6.44	6.35	6.38
4434	NYSE	FAX	Tue, Feb 16, 2010	6.37	6.45	6.29	6.42
4433	NYSE	FAX	Fri, Feb 12, 2010	6.25	6.29	6.19	6.29
4432	NYSE	FAX	Thu, Feb 11, 2010	6.15	6.29	6.15	6.23
4431	NYSE	FAX	Wed, Feb 10, 2010	6.20	6.26	6.15	6.17
4430	NYSE	FAX	Tue, Feb 9, 2010	6.05	6.27	6.03	6.26
4429	NYSE	FAX	Mon, Feb 8, 2010	6.09	6.15	6.01	6.01
4428	NYSE	FAX	Fri, Feb 5, 2010	6.22	6.22	5.88	6.05
4427	NYSE	FAX	Thu, Feb 4, 2010	6.27	6.37	6.18	6.18
4426	NYSE	FAX	Wed, Feb 3, 2010	6.36	6.42	6.32	6.32
4425	NYSE	FAX	Tue, Feb 2, 2010	6.33	6.39	6.26	6.35
4424	NYSE	FAX	Mon, Feb 1, 2010	6.34	6.35	6.26	6.28
4423	NYSE	FAX	Fri, Jan 29, 2010	6.41	6.45	6.28	6.31
4422	NYSE	FAX	Thu, Jan 28, 2010	6.51	6.51	6.41	6.42
4421	NYSE	FAX	Wed, Jan 27, 2010	6.40	6.51	6.40	6.50
4420	NYSE	FAX	Tue, Jan 26, 2010	6.36	6.50	6.36	6.47
4419	NYSE	FAX	Mon, Jan 25, 2010	6.42	6.47	6.37	6.46
4418	NYSE	FAX	Fri, Jan 22, 2010	6.45	6.50	6.41	6.41
4417	NYSE	FAX	Thu, Jan 21, 2010	6.55	6.57	6.42	6.46
4416	NYSE	FAX	Wed, Jan 20, 2010	6.60	6.60	6.52	6.57
4415	NYSE	FAX	Tue, Jan 19, 2010	6.57	6.63	6.53	6.62
4414	NYSE	FAX	Fri, Jan 15, 2010	6.52	6.54	6.48	6.53
4413	NYSE	FAX	Thu, Jan 14, 2010	6.45	6.54	6.45	6.50
4412	NYSE	FAX	Wed, Jan 13, 2010	6.42	6.50	6.40	6.50
4411	NYSE	FAX	Tue, Jan 12, 2010	6.44	6.50	6.42	6.42
4410	NYSE	FAX	Mon, Jan 11, 2010	6.48	6.50	6.46	6.49
4409	NYSE	FAX	Fri, Jan 8, 2010	6.47	6.49	6.42	6.47
4408	NYSE	FAX	Thu, Jan 7, 2010	6.46	6.49	6.42	6.45
4407	NYSE	FAX	Wed, Jan 6, 2010	6.36	6.48	6.36	6.42
4406	NYSE	FAX	Tue, Jan 5, 2010	6.30	6.39	6.30	6.39
4405	NYSE	FAX	Mon, Jan 4, 2010	6.27	6.41	6.25	6.31
4404	NYSE	FAX	Thu, Dec 31, 2009	6.24	6.26	6.20	6.22
4403	NYSE	FAX	Wed, Dec 30, 2009	6.25	6.28	6.23	6.23
4402	NYSE	FAX	Tue, Dec 29, 2009	6.28	6.30	6.25	6.29
4401	NYSE	FAX	Mon, Dec 28, 2009	6.26	6.30	6.25	6.28
4400	NYSE	FAX	Thu, Dec 24, 2009	6.27	6.29	6.19	6.26
4399	NYSE	FAX	Wed, Dec 23, 2009	6.25	6.29	6.17	6.22
4398	NYSE	FAX	Tue, Dec 22, 2009	6.20	6.28	6.20	6.23
4397	NYSE	FAX	Mon, Dec 21, 2009	6.21	6.22	6.15	6.18
4396	NYSE	FAX	Fri, Dec 18, 2009	6.16	6.22	6.13	6.16
4395	NYSE	FAX	Thu, Dec 17, 2009	6.31	6.31	6.12	6.14
4394	NYSE	FAX	Wed, Dec 16, 2009	6.40	6.49	6.31	6.32
4393	NYSE	FAX	Tue, Dec 15, 2009	6.45	6.52	6.37	6.39
4392	NYSE	FAX	Mon, Dec 14, 2009	6.54	6.54	6.47	6.51
4391	NYSE	FAX	Fri, Dec 11, 2009	6.53	6.56	6.47	6.48
4390	NYSE	FAX	Thu, Dec 10, 2009	6.57	6.57	6.50	6.52
4389	NYSE	FAX	Wed, Dec 9, 2009	6.49	6.55	6.44	6.51
4388	NYSE	FAX	Tue, Dec 8, 2009	6.50	6.53	6.45	6.50
4387	NYSE	FAX	Mon, Dec 7, 2009	6.64	6.64	6.49	6.52
4386	NYSE	FAX	Fri, Dec 4, 2009	6.64	6.64	6.50	6.53
4385	NYSE	FAX	Thu, Dec 3, 2009	6.63	6.63	6.55	6.58
4384	NYSE	FAX	Wed, Dec 2, 2009	6.56	6.62	6.53	6.58
4383	NYSE	FAX	Tue, Dec 1, 2009	6.54	6.58	6.50	6.55
4382	NYSE	FAX	Mon, Nov 30, 2009	6.48	6.58	6.45	6.50
4381	NYSE	FAX	Fri, Nov 27, 2009	6.23	6.60	6.23	6.45
4380	NYSE	FAX	Wed, Nov 25, 2009	6.59	6.63	6.56	6.63
4379	NYSE	FAX	Tue, Nov 24, 2009	6.55	6.60	6.53	6.60
4378	NYSE	FAX	Mon, Nov 23, 2009	6.51	6.57	6.51	6.57
4377	NYSE	FAX	Fri, Nov 20, 2009	6.40	6.55	6.40	6.51
4376	NYSE	FAX	Thu, Nov 19, 2009	6.50	6.58	6.45	6.52
4375	NYSE	FAX	Wed, Nov 18, 2009	6.38	6.56	6.38	6.53
4374	NYSE	FAX	Tue, Nov 17, 2009	6.43	6.50	6.42	6.50
4373	NYSE	FAX	Mon, Nov 16, 2009	6.53	6.53	6.38	6.45
4372	NYSE	FAX	Fri, Nov 13, 2009	6.58	6.58	6.29	6.37
4371	NYSE	FAX	Thu, Nov 12, 2009	6.42	6.54	6.42	6.44
4370	NYSE	FAX	Wed, Nov 11, 2009	6.59	6.59	6.46	6.49
4369	NYSE	FAX	Tue, Nov 10, 2009	6.48	6.58	6.48	6.53
4368	NYSE	FAX	Mon, Nov 9, 2009	6.53	6.55	6.47	6.50
4367	NYSE	FAX	Fri, Nov 6, 2009	6.45	6.46	6.34	6.42
4366	NYSE	FAX	Thu, Nov 5, 2009	6.42	6.42	6.33	6.38
4365	NYSE	FAX	Wed, Nov 4, 2009	6.23	6.33	6.22	6.31
4364	NYSE	FAX	Tue, Nov 3, 2009	6.15	6.20	6.11	6.20
4363	NYSE	FAX	Mon, Nov 2, 2009	6.04	6.20	5.92	6.17
4362	NYSE	FAX	Fri, Oct 30, 2009	6.31	6.31	6.01	6.04
4361	NYSE	FAX	Thu, Oct 29, 2009	6.17	6.27	6.00	6.27
4360	NYSE	FAX	Wed, Oct 28, 2009	6.23	6.35	5.80	5.94
4359	NYSE	FAX	Tue, Oct 27, 2009	6.46	6.50	6.25	6.38
4358	NYSE	FAX	Mon, Oct 26, 2009	6.58	6.59	6.46	6.47
4357	NYSE	FAX	Fri, Oct 23, 2009	6.55	6.59	6.50	6.55
4356	NYSE	FAX	Thu, Oct 22, 2009	6.50	6.60	6.50	6.57
4355	NYSE	FAX	Wed, Oct 21, 2009	6.43	6.59	6.43	6.54
4354	NYSE	FAX	Tue, Oct 20, 2009	6.50	6.52	6.42	6.49
4353	NYSE	FAX	Mon, Oct 19, 2009	6.49	6.63	6.42	6.46
4352	NYSE	FAX	Fri, Oct 16, 2009	6.44	6.49	6.38	6.42
4351	NYSE	FAX	Thu, Oct 15, 2009	6.40	6.44	6.35	6.41
4350	NYSE	FAX	Wed, Oct 14, 2009	6.50	6.56	6.38	6.40
4349	NYSE	FAX	Tue, Oct 13, 2009	6.50	6.50	6.40	6.47
4348	NYSE	FAX	Mon, Oct 12, 2009	6.50	6.50	6.44	6.45
4347	NYSE	FAX	Fri, Oct 9, 2009	6.36	6.48	6.35	6.48
4346	NYSE	FAX	Thu, Oct 8, 2009	6.35	6.49	6.35	6.40
4345	NYSE	FAX	Wed, Oct 7, 2009	6.26	6.34	6.24	6.34
4344	NYSE	FAX	Tue, Oct 6, 2009	6.19	6.25	6.19	6.24
4343	NYSE	FAX	Mon, Oct 5, 2009	6.20	6.20	6.13	6.16
4342	NYSE	FAX	Fri, Oct 2, 2009	6.05	6.16	6.05	6.15
4341	NYSE	FAX	Thu, Oct 1, 2009	6.24	6.26	6.13	6.17
4340	NYSE	FAX	Wed, Sep 30, 2009	6.35	6.35	6.16	6.19
4339	NYSE	FAX	Tue, Sep 29, 2009	6.18	6.19	6.11	6.17
4338	NYSE	FAX	Mon, Sep 28, 2009	6.05	6.22	6.05	6.16
4337	NYSE	FAX	Fri, Sep 25, 2009	6.15	6.18	6.05	6.14
4336	NYSE	FAX	Thu, Sep 24, 2009	6.26	6.29	6.14	6.15
4335	NYSE	FAX	Wed, Sep 23, 2009	6.22	6.30	6.21	6.27
4334	NYSE	FAX	Tue, Sep 22, 2009	6.15	6.27	6.14	6.26
4333	NYSE	FAX	Mon, Sep 21, 2009	6.21	6.25	6.13	6.15
4332	NYSE	FAX	Fri, Sep 18, 2009	6.26	6.31	6.21	6.25
4331	NYSE	FAX	Thu, Sep 17, 2009	6.25	6.32	6.21	6.27
4330	NYSE	FAX	Wed, Sep 16, 2009	6.17	6.24	6.17	6.20
4329	NYSE	FAX	Tue, Sep 15, 2009	6.20	6.23	6.16	6.16
4328	NYSE	FAX	Mon, Sep 14, 2009	6.10	6.20	6.07	6.20
4327	NYSE	FAX	Fri, Sep 11, 2009	6.08	6.12	6.07	6.12
4326	NYSE	FAX	Thu, Sep 10, 2009	5.94	6.08	5.94	6.07
4325	NYSE	FAX	Wed, Sep 9, 2009	5.98	6.05	5.96	5.98
4324	NYSE	FAX	Tue, Sep 8, 2009	5.94	5.99	5.93	5.98
4323	NYSE	FAX	Fri, Sep 4, 2009	5.97	5.97	5.89	5.94
4322	NYSE	FAX	Thu, Sep 3, 2009	5.87	5.94	5.86	5.91
4321	NYSE	FAX	Wed, Sep 2, 2009	5.74	5.89	5.70	5.86
4320	NYSE	FAX	Tue, Sep 1, 2009	5.87	5.87	5.70	5.75
4319	NYSE	FAX	Mon, Aug 31, 2009	5.90	5.93	5.84	5.84
4318	NYSE	FAX	Fri, Aug 28, 2009	5.90	5.97	5.84	5.88
4317	NYSE	FAX	Thu, Aug 27, 2009	5.87	5.97	5.86	5.92
4316	NYSE	FAX	Wed, Aug 26, 2009	5.99	5.99	5.88	5.92
4315	NYSE	FAX	Tue, Aug 25, 2009	5.91	5.93	5.87	5.92
4314	NYSE	FAX	Mon, Aug 24, 2009	5.92	5.94	5.85	5.87
4313	NYSE	FAX	Fri, Aug 21, 2009	5.88	5.95	5.88	5.90
4312	NYSE	FAX	Thu, Aug 20, 2009	5.77	5.90	5.77	5.90
4311	NYSE	FAX	Wed, Aug 19, 2009	5.67	5.77	5.63	5.76
4310	NYSE	FAX	Tue, Aug 18, 2009	5.67	5.75	5.60	5.73
4309	NYSE	FAX	Mon, Aug 17, 2009	5.71	5.71	5.46	5.60
4308	NYSE	FAX	Fri, Aug 14, 2009	5.96	5.97	5.77	5.78
4307	NYSE	FAX	Thu, Aug 13, 2009	5.98	5.98	5.93	5.96
4306	NYSE	FAX	Wed, Aug 12, 2009	5.95	6.00	5.90	5.97
4305	NYSE	FAX	Tue, Aug 11, 2009	5.90	5.99	5.89	5.95
4304	NYSE	FAX	Mon, Aug 10, 2009	5.96	6.00	5.89	5.91
4303	NYSE	FAX	Fri, Aug 7, 2009	5.94	5.99	5.86	5.94
4302	NYSE	FAX	Thu, Aug 6, 2009	5.83	5.98	5.83	5.94
4301	NYSE	FAX	Wed, Aug 5, 2009	5.78	5.85	5.75	5.83
4300	NYSE	FAX	Tue, Aug 4, 2009	5.77	5.80	5.72	5.76
4299	NYSE	FAX	Mon, Aug 3, 2009	5.90	5.90	5.79	5.79
4298	NYSE	FAX	Fri, Jul 31, 2009	5.85	5.86	5.80	5.84
4297	NYSE	FAX	Thu, Jul 30, 2009	5.83	5.90	5.80	5.85
4296	NYSE	FAX	Wed, Jul 29, 2009	5.83	5.90	5.80	5.84
4295	NYSE	FAX	Tue, Jul 28, 2009	5.79	5.92	5.78	5.92
4294	NYSE	FAX	Mon, Jul 27, 2009	5.83	5.90	5.75	5.78
4293	NYSE	FAX	Fri, Jul 24, 2009	5.67	5.83	5.67	5.83
4292	NYSE	FAX	Thu, Jul 23, 2009	5.69	5.73	5.65	5.70
4291	NYSE	FAX	Wed, Jul 22, 2009	5.64	5.67	5.60	5.67
4290	NYSE	FAX	Tue, Jul 21, 2009	5.64	5.66	5.63	5.65
4289	NYSE	FAX	Mon, Jul 20, 2009	5.57	5.64	5.57	5.63
4288	NYSE	FAX	Fri, Jul 17, 2009	5.57	5.59	5.55	5.58
4287	NYSE	FAX	Thu, Jul 16, 2009	5.57	5.60	5.57	5.58
4286	NYSE	FAX	Wed, Jul 15, 2009	5.55	5.60	5.54	5.59
4285	NYSE	FAX	Tue, Jul 14, 2009	5.56	5.56	5.50	5.54
4284	NYSE	FAX	Mon, Jul 13, 2009	5.39	5.50	5.39	5.50
4283	NYSE	FAX	Fri, Jul 10, 2009	5.40	5.42	5.39	5.40
4282	NYSE	FAX	Thu, Jul 9, 2009	5.42	5.42	5.39	5.42
4281	NYSE	FAX	Wed, Jul 8, 2009	5.46	5.46	5.38	5.41
4280	NYSE	FAX	Tue, Jul 7, 2009	5.42	5.44	5.34	5.39
4279	NYSE	FAX	Mon, Jul 6, 2009	5.53	5.54	5.36	5.39
4278	NYSE	FAX	Thu, Jul 2, 2009	5.58	5.58	5.50	5.56
4277	NYSE	FAX	Wed, Jul 1, 2009	5.59	5.60	5.52	5.58
4276	NYSE	FAX	Tue, Jun 30, 2009	5.59	5.59	5.51	5.58
4275	NYSE	FAX	Mon, Jun 29, 2009	5.51	5.59	5.50	5.57
4274	NYSE	FAX	Fri, Jun 26, 2009	5.47	5.52	5.47	5.52
4273	NYSE	FAX	Thu, Jun 25, 2009	5.50	5.52	5.47	5.52
4272	NYSE	FAX	Wed, Jun 24, 2009	5.38	5.50	5.35	5.50
4271	NYSE	FAX	Tue, Jun 23, 2009	5.40	5.43	5.28	5.36
4270	NYSE	FAX	Mon, Jun 22, 2009	5.48	5.48	5.38	5.41
4269	NYSE	FAX	Fri, Jun 19, 2009	5.44	5.51	5.44	5.50
4268	NYSE	FAX	Thu, Jun 18, 2009	5.37	5.47	5.36	5.44
4267	NYSE	FAX	Wed, Jun 17, 2009	5.37	5.40	5.19	5.36
4266	NYSE	FAX	Tue, Jun 16, 2009	5.55	5.58	5.13	5.36
4265	NYSE	FAX	Mon, Jun 15, 2009	5.64	5.64	5.55	5.55
4264	NYSE	FAX	Fri, Jun 12, 2009	5.66	5.66	5.63	5.64
4263	NYSE	FAX	Thu, Jun 11, 2009	5.43	5.65	5.43	5.65
4262	NYSE	FAX	Wed, Jun 10, 2009	5.63	5.63	5.58	5.62
4261	NYSE	FAX	Tue, Jun 9, 2009	5.60	5.61	5.57	5.60
4260	NYSE	FAX	Mon, Jun 8, 2009	5.61	5.61	5.50	5.60
4259	NYSE	FAX	Fri, Jun 5, 2009	5.55	5.62	5.48	5.62
4258	NYSE	FAX	Thu, Jun 4, 2009	5.40	5.57	5.40	5.57
4257	NYSE	FAX	Wed, Jun 3, 2009	5.48	5.48	5.37	5.40
4256	NYSE	FAX	Tue, Jun 2, 2009	5.41	5.50	5.40	5.48
4255	NYSE	FAX	Mon, Jun 1, 2009	5.50	5.54	5.32	5.41
4254	NYSE	FAX	Fri, May 29, 2009	5.45	5.53	5.43	5.51
4253	NYSE	FAX	Thu, May 28, 2009	5.34	5.45	5.34	5.44
4252	NYSE	FAX	Wed, May 27, 2009	5.44	5.45	5.32	5.32
4251	NYSE	FAX	Tue, May 26, 2009	5.43	5.46	5.43	5.44
4250	NYSE	FAX	Fri, May 22, 2009	5.36	5.48	5.36	5.43
4249	NYSE	FAX	Thu, May 21, 2009	5.43	5.43	5.38	5.40
4248	NYSE	FAX	Wed, May 20, 2009	5.36	5.42	5.36	5.40
4247	NYSE	FAX	Tue, May 19, 2009	5.34	5.41	5.34	5.39
4246	NYSE	FAX	Mon, May 18, 2009	5.26	5.38	5.25	5.36
4245	NYSE	FAX	Fri, May 15, 2009	5.26	5.35	5.26	5.34
4244	NYSE	FAX	Thu, May 14, 2009	5.26	5.30	5.23	5.26
4243	NYSE	FAX	Wed, May 13, 2009	5.23	5.29	5.17	5.24
4242	NYSE	FAX	Tue, May 12, 2009	5.21	5.25	5.18	5.22
4241	NYSE	FAX	Mon, May 11, 2009	5.20	5.23	5.11	5.21
4240	NYSE	FAX	Fri, May 8, 2009	5.13	5.22	5.13	5.22
4239	NYSE	FAX	Thu, May 7, 2009	5.20	5.20	5.09	5.15
4238	NYSE	FAX	Wed, May 6, 2009	5.15	5.20	5.15	5.17
4237	NYSE	FAX	Tue, May 5, 2009	5.08	5.21	5.08	5.17
4236	NYSE	FAX	Mon, May 4, 2009	4.98	5.11	4.98	5.09
4235	NYSE	FAX	Fri, May 1, 2009	4.95	5.08	4.94	5.00
4234	NYSE	FAX	Thu, Apr 30, 2009	4.96	4.99	4.92	4.95
4233	NYSE	FAX	Wed, Apr 29, 2009	4.97	4.97	4.92	4.93
4232	NYSE	FAX	Tue, Apr 28, 2009	4.87	4.98	4.85	4.90
4231	NYSE	FAX	Mon, Apr 27, 2009	4.93	4.94	4.86	4.93
4230	NYSE	FAX	Fri, Apr 24, 2009	4.90	4.99	4.90	4.94
4229	NYSE	FAX	Thu, Apr 23, 2009	4.86	4.95	4.86	4.95
4228	NYSE	FAX	Wed, Apr 22, 2009	4.87	4.92	4.85	4.89
4227	NYSE	FAX	Tue, Apr 21, 2009	4.65	4.89	4.65	4.85
4226	NYSE	FAX	Mon, Apr 20, 2009	4.90	4.90	4.75	4.79
4225	NYSE	FAX	Fri, Apr 17, 2009	4.84	4.90	4.84	4.90
4224	NYSE	FAX	Thu, Apr 16, 2009	4.94	4.94	4.83	4.88
4223	NYSE	FAX	Wed, Apr 15, 2009	4.84	4.91	4.84	4.91
4222	NYSE	FAX	Tue, Apr 14, 2009	4.83	4.90	4.83	4.85
4221	NYSE	FAX	Mon, Apr 13, 2009	4.85	4.90	4.83	4.85
4220	NYSE	FAX	Thu, Apr 9, 2009	4.88	4.90	4.85	4.86
4219	NYSE	FAX	Wed, Apr 8, 2009	4.83	4.87	4.82	4.85
4218	NYSE	FAX	Tue, Apr 7, 2009	4.89	4.94	4.87	4.88
4217	NYSE	FAX	Mon, Apr 6, 2009	4.87	4.99	4.87	4.96
4216	NYSE	FAX	Fri, Apr 3, 2009	4.83	4.97	4.80	4.96
4215	NYSE	FAX	Thu, Apr 2, 2009	4.85	4.94	4.82	4.92
4214	NYSE	FAX	Wed, Apr 1, 2009	4.73	4.85	4.70	4.80
4213	NYSE	FAX	Tue, Mar 31, 2009	4.69	4.79	4.69	4.77
4212	NYSE	FAX	Mon, Mar 30, 2009	4.84	4.89	4.66	4.69
4211	NYSE	FAX	Fri, Mar 27, 2009	4.83	4.95	4.75	4.90
4210	NYSE	FAX	Thu, Mar 26, 2009	4.82	4.88	4.77	4.87
4209	NYSE	FAX	Wed, Mar 25, 2009	4.80	4.86	4.71	4.81
4208	NYSE	FAX	Tue, Mar 24, 2009	4.87	4.87	4.73	4.84
4207	NYSE	FAX	Mon, Mar 23, 2009	4.86	4.86	4.73	4.82
4206	NYSE	FAX	Fri, Mar 20, 2009	4.64	4.77	4.63	4.75
4205	NYSE	FAX	Thu, Mar 19, 2009	4.50	4.80	4.50	4.70
4204	NYSE	FAX	Wed, Mar 18, 2009	4.25	4.48	4.16	4.44
4203	NYSE	FAX	Tue, Mar 17, 2009	4.22	4.25	4.17	4.21
4202	NYSE	FAX	Mon, Mar 16, 2009	4.11	4.31	4.11	4.16
4201	NYSE	FAX	Fri, Mar 13, 2009	4.15	4.19	4.08	4.10
4200	NYSE	FAX	Thu, Mar 12, 2009	4.13	4.15	4.07	4.10
4199	NYSE	FAX	Wed, Mar 11, 2009	3.95	4.26	3.95	4.17
4198	NYSE	FAX	Tue, Mar 10, 2009	3.83	3.99	3.79	3.96
4197	NYSE	FAX	Mon, Mar 9, 2009	3.73	3.84	3.73	3.75
4196	NYSE	FAX	Fri, Mar 6, 2009	3.78	3.90	3.77	3.83
4195	NYSE	FAX	Thu, Mar 5, 2009	3.96	4.01	3.81	3.82
4194	NYSE	FAX	Wed, Mar 4, 2009	3.80	4.09	3.80	4.08
4193	NYSE	FAX	Tue, Mar 3, 2009	3.89	3.90	3.64	3.80
4192	NYSE	FAX	Mon, Mar 2, 2009	4.09	4.18	3.80	3.85
4191	NYSE	FAX	Fri, Feb 27, 2009	4.15	4.24	4.10	4.21
4190	NYSE	FAX	Thu, Feb 26, 2009	4.26	4.35	4.20	4.21
4189	NYSE	FAX	Wed, Feb 25, 2009	4.20	4.38	4.10	4.30
4188	NYSE	FAX	Tue, Feb 24, 2009	4.18	4.27	3.92	4.24
4187	NYSE	FAX	Mon, Feb 23, 2009	4.40	4.45	3.95	4.09
4186	NYSE	FAX	Fri, Feb 20, 2009	4.50	4.52	4.26	4.34
4185	NYSE	FAX	Thu, Feb 19, 2009	4.67	4.67	4.51	4.56
4184	NYSE	FAX	Wed, Feb 18, 2009	4.67	4.67	4.50	4.50
4183	NYSE	FAX	Tue, Feb 17, 2009	4.67	4.75	4.55	4.58
4182	NYSE	FAX	Fri, Feb 13, 2009	4.73	4.77	4.67	4.74
4181	NYSE	FAX	Thu, Feb 12, 2009	4.80	4.82	4.67	4.67
4180	NYSE	FAX	Wed, Feb 11, 2009	4.73	4.81	4.70	4.80
4179	NYSE	FAX	Tue, Feb 10, 2009	4.85	4.88	4.72	4.76
4178	NYSE	FAX	Mon, Feb 9, 2009	4.83	4.83	4.70	4.79
4177	NYSE	FAX	Fri, Feb 6, 2009	4.68	4.74	4.62	4.71
4176	NYSE	FAX	Thu, Feb 5, 2009	4.60	4.65	4.60	4.63
4175	NYSE	FAX	Wed, Feb 4, 2009	4.65	4.65	4.57	4.63
4174	NYSE	FAX	Tue, Feb 3, 2009	4.55	4.64	4.47	4.62
4173	NYSE	FAX	Mon, Feb 2, 2009	4.62	4.62	4.51	4.54
4172	NYSE	FAX	Fri, Jan 30, 2009	4.69	4.70	4.55	4.61
4171	NYSE	FAX	Thu, Jan 29, 2009	4.70	4.71	4.61	4.68
4170	NYSE	FAX	Wed, Jan 28, 2009	4.79	4.79	4.65	4.68
4169	NYSE	FAX	Tue, Jan 27, 2009	4.86	4.86	4.67	4.71
4168	NYSE	FAX	Mon, Jan 26, 2009	4.65	4.74	4.60	4.68
4167	NYSE	FAX	Fri, Jan 23, 2009	4.59	4.75	4.52	4.60
4166	NYSE	FAX	Thu, Jan 22, 2009	4.60	4.60	4.45	4.55
4165	NYSE	FAX	Wed, Jan 21, 2009	4.51	4.60	4.51	4.59
4164	NYSE	FAX	Tue, Jan 20, 2009	4.52	4.70	4.51	4.58
4163	NYSE	FAX	Fri, Jan 16, 2009	4.59	4.64	4.51	4.60
4162	NYSE	FAX	Thu, Jan 15, 2009	4.58	4.58	4.32	4.49
4161	NYSE	FAX	Wed, Jan 14, 2009	4.60	4.62	4.35	4.46
4160	NYSE	FAX	Tue, Jan 13, 2009	4.64	4.71	4.57	4.62
4159	NYSE	FAX	Mon, Jan 12, 2009	4.75	4.77	4.55	4.69
4158	NYSE	FAX	Fri, Jan 9, 2009	4.89	4.89	4.70	4.75
4157	NYSE	FAX	Thu, Jan 8, 2009	4.75	4.75	4.55	4.67
4156	NYSE	FAX	Wed, Jan 7, 2009	4.90	4.90	4.50	4.57
4155	NYSE	FAX	Tue, Jan 6, 2009	4.66	4.88	4.66	4.86
4154	NYSE	FAX	Mon, Jan 5, 2009	4.50	4.66	4.43	4.65
4153	NYSE	FAX	Fri, Jan 2, 2009	4.33	4.50	4.31	4.50
4152	NYSE	FAX	Wed, Dec 31, 2008	4.33	4.35	4.27	4.30
4151	NYSE	FAX	Tue, Dec 30, 2008	4.36	4.38	4.25	4.35
4150	NYSE	FAX	Mon, Dec 29, 2008	4.50	4.51	4.30	4.36
4149	NYSE	FAX	Fri, Dec 26, 2008	4.40	4.50	4.32	4.50
4148	NYSE	FAX	Wed, Dec 24, 2008	4.34	4.40	4.25	4.33
4147	NYSE	FAX	Tue, Dec 23, 2008	4.21	4.45	4.21	4.43
4146	NYSE	FAX	Mon, Dec 22, 2008	4.34	4.34	4.24	4.28
4145	NYSE	FAX	Fri, Dec 19, 2008	4.44	4.44	4.15	4.20
4144	NYSE	FAX	Thu, Dec 18, 2008	4.39	4.44	4.30	4.36
4143	NYSE	FAX	Wed, Dec 17, 2008	4.15	4.35	4.08	4.30
4142	NYSE	FAX	Tue, Dec 16, 2008	4.05	4.15	3.93	4.15
4141	NYSE	FAX	Mon, Dec 15, 2008	3.92	4.05	3.92	3.99
4140	NYSE	FAX	Fri, Dec 12, 2008	3.94	3.94	3.75	3.92
4139	NYSE	FAX	Thu, Dec 11, 2008	3.88	4.00	3.83	3.89
4138	NYSE	FAX	Wed, Dec 10, 2008	3.72	3.95	3.72	3.86
4137	NYSE	FAX	Tue, Dec 9, 2008	3.77	3.85	3.74	3.76
4136	NYSE	FAX	Mon, Dec 8, 2008	3.85	3.86	3.75	3.77
4135	NYSE	FAX	Fri, Dec 5, 2008	3.82	3.82	3.64	3.79
4134	NYSE	FAX	Thu, Dec 4, 2008	3.91	3.91	3.75	3.80
4133	NYSE	FAX	Wed, Dec 3, 2008	3.57	3.98	3.57	3.85
4132	NYSE	FAX	Tue, Dec 2, 2008	3.55	3.78	3.53	3.68
4131	NYSE	FAX	Mon, Dec 1, 2008	3.68	3.68	3.59	3.60
4130	NYSE	FAX	Fri, Nov 28, 2008	3.94	3.94	3.70	3.72
4129	NYSE	FAX	Wed, Nov 26, 2008	3.69	3.91	3.51	3.91
4128	NYSE	FAX	Tue, Nov 25, 2008	3.55	3.65	3.42	3.63
4127	NYSE	FAX	Mon, Nov 24, 2008	3.20	3.54	3.20	3.41
4126	NYSE	FAX	Fri, Nov 21, 2008	3.36	3.38	3.01	3.20
4125	NYSE	FAX	Thu, Nov 20, 2008	3.60	3.60	3.23	3.24
4124	NYSE	FAX	Wed, Nov 19, 2008	3.81	3.95	3.64	3.67
4123	NYSE	FAX	Tue, Nov 18, 2008	3.97	4.02	3.75	3.82
4122	NYSE	FAX	Mon, Nov 17, 2008	3.93	4.00	3.92	3.94
4121	NYSE	FAX	Fri, Nov 14, 2008	3.96	4.03	3.92	4.00
4120	NYSE	FAX	Thu, Nov 13, 2008	4.00	4.03	3.90	4.00
4119	NYSE	FAX	Wed, Nov 12, 2008	4.11	4.14	4.02	4.02
4118	NYSE	FAX	Tue, Nov 11, 2008	4.32	4.32	4.13	4.24
4117	NYSE	FAX	Mon, Nov 10, 2008	4.30	4.37	4.26	4.32
4116	NYSE	FAX	Fri, Nov 7, 2008	4.42	4.47	4.25	4.28
4115	NYSE	FAX	Thu, Nov 6, 2008	4.84	4.84	4.32	4.35
4114	NYSE	FAX	Wed, Nov 5, 2008	4.71	4.71	4.45	4.50
4113	NYSE	FAX	Tue, Nov 4, 2008	4.58	4.70	4.45	4.61
4112	NYSE	FAX	Mon, Nov 3, 2008	4.29	4.42	4.28	4.41
4111	NYSE	FAX	Fri, Oct 31, 2008	4.30	4.40	4.11	4.18
4110	NYSE	FAX	Thu, Oct 30, 2008	4.26	4.39	4.22	4.27
4109	NYSE	FAX	Wed, Oct 29, 2008	3.99	4.29	3.98	4.23
4108	NYSE	FAX	Tue, Oct 28, 2008	4.00	4.10	3.86	4.10
4107	NYSE	FAX	Mon, Oct 27, 2008	3.94	4.09	3.86	3.96
4106	NYSE	FAX	Fri, Oct 24, 2008	3.92	4.00	3.75	3.97
4105	NYSE	FAX	Thu, Oct 23, 2008	4.11	4.22	4.03	4.07
4104	NYSE	FAX	Wed, Oct 22, 2008	4.26	4.39	4.10	4.19
4103	NYSE	FAX	Tue, Oct 21, 2008	4.57	4.60	4.43	4.49
4102	NYSE	FAX	Mon, Oct 20, 2008	4.33	4.63	4.32	4.57
4101	NYSE	FAX	Fri, Oct 17, 2008	4.17	4.31	4.08	4.29
4100	NYSE	FAX	Thu, Oct 16, 2008	4.33	4.33	4.04	4.19
4099	NYSE	FAX	Wed, Oct 15, 2008	4.44	4.44	4.03	4.08
4098	NYSE	FAX	Tue, Oct 14, 2008	4.43	4.49	4.25	4.35
4097	NYSE	FAX	Mon, Oct 13, 2008	4.01	4.20	4.00	4.17
4096	NYSE	FAX	Fri, Oct 10, 2008	3.50	3.80	3.30	3.61
4095	NYSE	FAX	Thu, Oct 9, 2008	4.20	4.38	3.85	3.87
4094	NYSE	FAX	Wed, Oct 8, 2008	4.11	4.25	3.80	4.12
4093	NYSE	FAX	Tue, Oct 7, 2008	4.42	4.50	4.27	4.27
4092	NYSE	FAX	Mon, Oct 6, 2008	4.55	4.57	4.18	4.41
4091	NYSE	FAX	Fri, Oct 3, 2008	4.55	4.96	4.32	4.82
4090	NYSE	FAX	Thu, Oct 2, 2008	5.11	5.11	4.83	4.87
4089	NYSE	FAX	Wed, Oct 1, 2008	5.00	5.15	4.98	5.05
4088	NYSE	FAX	Tue, Sep 30, 2008	4.88	5.20	4.18	5.02
4087	NYSE	FAX	Mon, Sep 29, 2008	5.24	5.29	4.96	5.02
4086	NYSE	FAX	Fri, Sep 26, 2008	5.31	5.47	5.26	5.31
4085	NYSE	FAX	Thu, Sep 25, 2008	5.30	5.53	5.30	5.46
4084	NYSE	FAX	Wed, Sep 24, 2008	5.41	5.47	5.32	5.35
4083	NYSE	FAX	Tue, Sep 23, 2008	5.50	5.53	5.30	5.38
4082	NYSE	FAX	Mon, Sep 22, 2008	5.50	5.58	5.40	5.56
4081	NYSE	FAX	Fri, Sep 19, 2008	5.23	5.55	5.22	5.42
4080	NYSE	FAX	Thu, Sep 18, 2008	4.82	5.10	4.81	5.02
4079	NYSE	FAX	Wed, Sep 17, 2008	4.78	4.98	4.73	4.81
4078	NYSE	FAX	Tue, Sep 16, 2008	4.99	4.99	4.55	4.94
4077	NYSE	FAX	Mon, Sep 15, 2008	5.00	5.25	4.96	5.08
4076	NYSE	FAX	Fri, Sep 12, 2008	5.02	5.12	5.01	5.10
4075	NYSE	FAX	Thu, Sep 11, 2008	5.11	5.20	5.07	5.07
4074	NYSE	FAX	Wed, Sep 10, 2008	5.28	5.33	5.20	5.22
4073	NYSE	FAX	Tue, Sep 9, 2008	5.41	5.54	5.27	5.35
4072	NYSE	FAX	Mon, Sep 8, 2008	5.41	5.54	5.40	5.51
4071	NYSE	FAX	Fri, Sep 5, 2008	5.51	5.59	5.43	5.47
4070	NYSE	FAX	Thu, Sep 4, 2008	5.61	5.64	5.58	5.59
4069	NYSE	FAX	Wed, Sep 3, 2008	5.73	5.75	5.61	5.69
4068	NYSE	FAX	Tue, Sep 2, 2008	5.80	5.80	5.66	5.72
4067	NYSE	FAX	Fri, Aug 29, 2008	5.76	5.82	5.76	5.78
4066	NYSE	FAX	Thu, Aug 28, 2008	5.78	5.83	5.77	5.77
4065	NYSE	FAX	Wed, Aug 27, 2008	5.85	5.87	5.80	5.80
4064	NYSE	FAX	Tue, Aug 26, 2008	5.85	5.87	5.83	5.87
4063	NYSE	FAX	Mon, Aug 25, 2008	5.92	5.93	5.86	5.87
4062	NYSE	FAX	Fri, Aug 22, 2008	5.90	5.93	5.86	5.91
4061	NYSE	FAX	Thu, Aug 21, 2008	5.88	5.90	5.86	5.88
4060	NYSE	FAX	Wed, Aug 20, 2008	5.86	5.89	5.83	5.86
4059	NYSE	FAX	Tue, Aug 19, 2008	5.81	5.89	5.81	5.87
4058	NYSE	FAX	Mon, Aug 18, 2008	5.85	5.93	5.82	5.83
4057	NYSE	FAX	Fri, Aug 15, 2008	5.87	5.93	5.87	5.87
4056	NYSE	FAX	Thu, Aug 14, 2008	5.85	5.93	5.85	5.92
4055	NYSE	FAX	Wed, Aug 13, 2008	5.86	5.91	5.81	5.86
4054	NYSE	FAX	Tue, Aug 12, 2008	5.75	5.86	5.75	5.85
4053	NYSE	FAX	Mon, Aug 11, 2008	5.85	5.87	5.75	5.78
4052	NYSE	FAX	Fri, Aug 8, 2008	5.90	5.93	5.73	5.83
4051	NYSE	FAX	Thu, Aug 7, 2008	6.00	6.01	5.90	5.91
4050	NYSE	FAX	Wed, Aug 6, 2008	6.03	6.03	5.98	6.00
4049	NYSE	FAX	Tue, Aug 5, 2008	6.00	6.05	5.97	6.01
4048	NYSE	FAX	Mon, Aug 4, 2008	6.07	6.09	6.01	6.04
4047	NYSE	FAX	Fri, Aug 1, 2008	6.03	6.08	6.01	6.06
4046	NYSE	FAX	Thu, Jul 31, 2008	6.04	6.04	6.00	6.01
4045	NYSE	FAX	Wed, Jul 30, 2008	6.10	6.12	6.00	6.00
4044	NYSE	FAX	Tue, Jul 29, 2008	6.04	6.15	6.01	6.10
4043	NYSE	FAX	Mon, Jul 28, 2008	6.04	6.10	6.02	6.04
4042	NYSE	FAX	Fri, Jul 25, 2008	6.08	6.13	6.03	6.04
4041	NYSE	FAX	Thu, Jul 24, 2008	6.19	6.19	6.06	6.06
4040	NYSE	FAX	Wed, Jul 23, 2008	6.14	6.18	6.11	6.11
4039	NYSE	FAX	Tue, Jul 22, 2008	6.11	6.19	6.11	6.17
4038	NYSE	FAX	Mon, Jul 21, 2008	6.16	6.16	6.07	6.15
4037	NYSE	FAX	Fri, Jul 18, 2008	6.12	6.12	6.03	6.07
4036	NYSE	FAX	Thu, Jul 17, 2008	6.08	6.08	5.99	6.03
4035	NYSE	FAX	Wed, Jul 16, 2008	5.96	6.12	5.96	6.00
4034	NYSE	FAX	Tue, Jul 15, 2008	6.05	6.06	5.96	6.02
4033	NYSE	FAX	Mon, Jul 14, 2008	6.10	6.10	6.02	6.08
4032	NYSE	FAX	Fri, Jul 11, 2008	6.16	6.16	6.02	6.07
4031	NYSE	FAX	Thu, Jul 10, 2008	6.00	6.13	5.99	6.12
4030	NYSE	FAX	Wed, Jul 9, 2008	6.09	6.09	5.98	6.03
4029	NYSE	FAX	Tue, Jul 8, 2008	5.98	6.03	5.96	5.98
4028	NYSE	FAX	Mon, Jul 7, 2008	5.99	6.06	5.96	6.00
4027	NYSE	FAX	Thu, Jul 3, 2008	6.00	6.04	6.00	6.01
4026	NYSE	FAX	Wed, Jul 2, 2008	6.00	6.05	6.00	6.01
4025	NYSE	FAX	Tue, Jul 1, 2008	6.00	6.08	5.99	6.04
4024	NYSE	FAX	Mon, Jun 30, 2008	6.10	6.11	6.00	6.03
4023	NYSE	FAX	Fri, Jun 27, 2008	6.09	6.14	6.09	6.14
4022	NYSE	FAX	Thu, Jun 26, 2008	6.19	6.19	6.10	6.10
4021	NYSE	FAX	Wed, Jun 25, 2008	6.11	6.19	6.11	6.16
4020	NYSE	FAX	Tue, Jun 24, 2008	6.19	6.19	6.14	6.16
4019	NYSE	FAX	Mon, Jun 23, 2008	6.18	6.18	6.10	6.18
4018	NYSE	FAX	Fri, Jun 20, 2008	6.18	6.20	6.09	6.09
4017	NYSE	FAX	Thu, Jun 19, 2008	6.15	6.22	6.15	6.18
4016	NYSE	FAX	Wed, Jun 18, 2008	6.13	6.21	6.13	6.20
4015	NYSE	FAX	Tue, Jun 17, 2008	6.11	6.17	6.11	6.14
4014	NYSE	FAX	Mon, Jun 16, 2008	6.02	6.22	6.01	6.08
4013	NYSE	FAX	Fri, Jun 13, 2008	6.21	6.23	6.02	6.03
4012	NYSE	FAX	Thu, Jun 12, 2008	6.25	6.27	6.22	6.22
4011	NYSE	FAX	Wed, Jun 11, 2008	6.31	6.32	6.23	6.24
4010	NYSE	FAX	Tue, Jun 10, 2008	6.32	6.38	6.31	6.32
4009	NYSE	FAX	Mon, Jun 9, 2008	6.36	6.37	6.25	6.34
4008	NYSE	FAX	Fri, Jun 6, 2008	6.35	6.36	6.33	6.36
4007	NYSE	FAX	Thu, Jun 5, 2008	6.33	6.35	6.30	6.33
4006	NYSE	FAX	Wed, Jun 4, 2008	6.32	6.32	6.30	6.30
4005	NYSE	FAX	Tue, Jun 3, 2008	6.34	6.34	6.30	6.32
4004	NYSE	FAX	Mon, Jun 2, 2008	6.35	6.35	6.31	6.34
4003	NYSE	FAX	Fri, May 30, 2008	6.40	6.40	6.34	6.34
4002	NYSE	FAX	Thu, May 29, 2008	6.31	6.40	6.30	6.40
4001	NYSE	FAX	Wed, May 28, 2008	6.26	6.36	6.23	6.34
4000	NYSE	FAX	Tue, May 27, 2008	6.30	6.35	6.30	6.34
3999	NYSE	FAX	Fri, May 23, 2008	6.33	6.33	6.27	6.31
3998	NYSE	FAX	Thu, May 22, 2008	6.29	6.30	6.25	6.27
3997	NYSE	FAX	Wed, May 21, 2008	6.35	6.35	6.28	6.28
3996	NYSE	FAX	Tue, May 20, 2008	6.34	6.34	6.28	6.32
3995	NYSE	FAX	Mon, May 19, 2008	6.27	6.34	6.26	6.29
3994	NYSE	FAX	Fri, May 16, 2008	6.23	6.27	6.23	6.25
3993	NYSE	FAX	Thu, May 15, 2008	6.24	6.25	6.23	6.23
3992	NYSE	FAX	Wed, May 14, 2008	6.22	6.25	6.22	6.23
3991	NYSE	FAX	Tue, May 13, 2008	6.24	6.26	6.23	6.24
3990	NYSE	FAX	Mon, May 12, 2008	6.22	6.26	6.22	6.25
3989	NYSE	FAX	Fri, May 9, 2008	6.23	6.24	6.21	6.23
3988	NYSE	FAX	Thu, May 8, 2008	6.23	6.24	6.21	6.22
3987	NYSE	FAX	Wed, May 7, 2008	6.23	6.23	6.21	6.22
3986	NYSE	FAX	Tue, May 6, 2008	6.20	6.23	6.20	6.21
3985	NYSE	FAX	Mon, May 5, 2008	6.25	6.25	6.21	6.21
3984	NYSE	FAX	Fri, May 2, 2008	6.21	6.25	6.20	6.25
3983	NYSE	FAX	Thu, May 1, 2008	6.25	6.25	6.20	6.21
3982	NYSE	FAX	Wed, Apr 30, 2008	6.21	6.23	6.18	6.22
3981	NYSE	FAX	Tue, Apr 29, 2008	6.22	6.24	6.20	6.20
3980	NYSE	FAX	Mon, Apr 28, 2008	6.23	6.24	6.22	6.24
3979	NYSE	FAX	Fri, Apr 25, 2008	6.30	6.30	6.21	6.23
3978	NYSE	FAX	Thu, Apr 24, 2008	6.28	6.28	6.25	6.27
3977	NYSE	FAX	Wed, Apr 23, 2008	6.24	6.28	6.24	6.26
3976	NYSE	FAX	Tue, Apr 22, 2008	6.22	6.24	6.22	6.24
3975	NYSE	FAX	Mon, Apr 21, 2008	6.22	6.25	6.20	6.24
3974	NYSE	FAX	Fri, Apr 18, 2008	6.22	6.25	6.21	6.22
3973	NYSE	FAX	Thu, Apr 17, 2008	6.24	6.24	6.21	6.24
3972	NYSE	FAX	Wed, Apr 16, 2008	6.22	6.27	6.21	6.25
3971	NYSE	FAX	Tue, Apr 15, 2008	6.24	6.27	6.23	6.24
3970	NYSE	FAX	Mon, Apr 14, 2008	6.24	6.29	6.21	6.29
3969	NYSE	FAX	Fri, Apr 11, 2008	6.22	6.24	6.21	6.23
3968	NYSE	FAX	Thu, Apr 10, 2008	6.23	6.23	6.20	6.21
3967	NYSE	FAX	Wed, Apr 9, 2008	6.22	6.23	6.20	6.22
3966	NYSE	FAX	Tue, Apr 8, 2008	6.21	6.23	6.21	6.23
3965	NYSE	FAX	Mon, Apr 7, 2008	6.24	6.26	6.20	6.21
3964	NYSE	FAX	Fri, Apr 4, 2008	6.19	6.23	6.18	6.21
3963	NYSE	FAX	Thu, Apr 3, 2008	6.17	6.21	6.15	6.21
3962	NYSE	FAX	Wed, Apr 2, 2008	6.17	6.22	6.17	6.19
3961	NYSE	FAX	Tue, Apr 1, 2008	6.24	6.24	6.16	6.18
3960	NYSE	FAX	Mon, Mar 31, 2008	6.29	6.29	6.13	6.20
3959	NYSE	FAX	Fri, Mar 28, 2008	6.18	6.24	6.18	6.19
3958	NYSE	FAX	Thu, Mar 27, 2008	6.13	6.23	6.13	6.18
3957	NYSE	FAX	Wed, Mar 26, 2008	6.27	6.30	6.20	6.21
3956	NYSE	FAX	Tue, Mar 25, 2008	6.21	6.29	6.21	6.28
3955	NYSE	FAX	Mon, Mar 24, 2008	6.15	6.27	6.10	6.23
3954	NYSE	FAX	Thu, Mar 20, 2008	6.05	6.13	6.03	6.13
3953	NYSE	FAX	Wed, Mar 19, 2008	6.21	6.21	6.05	6.09
3952	NYSE	FAX	Tue, Mar 18, 2008	6.14	6.18	6.12	6.15
3951	NYSE	FAX	Mon, Mar 17, 2008	6.20	6.24	6.07	6.12
3950	NYSE	FAX	Fri, Mar 14, 2008	6.25	6.25	6.21	6.22
3949	NYSE	FAX	Thu, Mar 13, 2008	6.20	6.24	6.17	6.21
3948	NYSE	FAX	Wed, Mar 12, 2008	6.25	6.25	6.17	6.20
3947	NYSE	FAX	Tue, Mar 11, 2008	6.15	6.22	6.14	6.17
3946	NYSE	FAX	Mon, Mar 10, 2008	6.29	6.29	6.11	6.12
3945	NYSE	FAX	Fri, Mar 7, 2008	6.12	6.19	6.12	6.19
3944	NYSE	FAX	Thu, Mar 6, 2008	6.20	6.26	6.16	6.18
3943	NYSE	FAX	Wed, Mar 5, 2008	6.17	6.31	6.17	6.20
3942	NYSE	FAX	Tue, Mar 4, 2008	6.13	6.22	6.12	6.19
3941	NYSE	FAX	Mon, Mar 3, 2008	6.34	6.34	6.17	6.24
3940	NYSE	FAX	Fri, Feb 29, 2008	6.27	6.33	6.20	6.25
3939	NYSE	FAX	Thu, Feb 28, 2008	6.25	6.60	6.21	6.27
3938	NYSE	FAX	Wed, Feb 27, 2008	6.20	6.25	6.12	6.24
3937	NYSE	FAX	Tue, Feb 26, 2008	6.08	6.14	6.06	6.13
3936	NYSE	FAX	Mon, Feb 25, 2008	6.05	6.06	6.00	6.06
3935	NYSE	FAX	Fri, Feb 22, 2008	6.05	6.05	5.98	6.01
3934	NYSE	FAX	Thu, Feb 21, 2008	6.00	6.05	6.00	6.02
3933	NYSE	FAX	Wed, Feb 20, 2008	6.02	6.07	6.00	6.03
3932	NYSE	FAX	Tue, Feb 19, 2008	6.07	6.15	6.03	6.06
3931	NYSE	FAX	Fri, Feb 15, 2008	6.00	6.08	5.97	6.05
3930	NYSE	FAX	Thu, Feb 14, 2008	6.11	6.13	5.97	5.97
3929	NYSE	FAX	Wed, Feb 13, 2008	6.15	6.16	6.11	6.13
3928	NYSE	FAX	Tue, Feb 12, 2008	6.15	6.20	6.14	6.16
3927	NYSE	FAX	Mon, Feb 11, 2008	6.19	6.19	6.15	6.17
3926	NYSE	FAX	Fri, Feb 8, 2008	6.15	6.20	6.13	6.18
3925	NYSE	FAX	Thu, Feb 7, 2008	6.12	6.16	6.12	6.15
3924	NYSE	FAX	Wed, Feb 6, 2008	6.13	6.13	6.10	6.10
3923	NYSE	FAX	Tue, Feb 5, 2008	6.12	6.15	6.05	6.10
3922	NYSE	FAX	Mon, Feb 4, 2008	6.03	6.14	6.03	6.14
3921	NYSE	FAX	Fri, Feb 1, 2008	6.02	6.05	6.01	6.04
3920	NYSE	FAX	Thu, Jan 31, 2008	6.05	6.05	6.01	6.03
3919	NYSE	FAX	Wed, Jan 30, 2008	6.08	6.08	5.98	6.04
3918	NYSE	FAX	Tue, Jan 29, 2008	6.01	6.02	5.99	6.02
3917	NYSE	FAX	Mon, Jan 28, 2008	5.91	6.02	5.91	6.02
3916	NYSE	FAX	Fri, Jan 25, 2008	6.02	6.02	5.93	6.00
3915	NYSE	FAX	Thu, Jan 24, 2008	6.01	6.02	5.97	6.02
3914	NYSE	FAX	Wed, Jan 23, 2008	5.93	5.99	5.73	5.94
3913	NYSE	FAX	Tue, Jan 22, 2008	5.53	5.95	4.45	5.82
3912	NYSE	FAX	Fri, Jan 18, 2008	5.89	6.05	5.69	5.95
3911	NYSE	FAX	Thu, Jan 17, 2008	6.04	6.07	6.00	6.00
3910	NYSE	FAX	Wed, Jan 16, 2008	6.01	6.08	6.01	6.06
3909	NYSE	FAX	Tue, Jan 15, 2008	6.02	6.07	6.02	6.05
3908	NYSE	FAX	Mon, Jan 14, 2008	6.00	6.08	6.00	6.06
3907	NYSE	FAX	Fri, Jan 11, 2008	6.00	6.04	5.99	6.01
3906	NYSE	FAX	Thu, Jan 10, 2008	5.92	6.00	5.92	6.00
3905	NYSE	FAX	Wed, Jan 9, 2008	5.95	5.99	5.91	5.97
3904	NYSE	FAX	Tue, Jan 8, 2008	5.90	5.94	5.89	5.91
3903	NYSE	FAX	Mon, Jan 7, 2008	5.89	5.94	5.88	5.93
3902	NYSE	FAX	Fri, Jan 4, 2008	5.98	5.98	5.88	5.89
3901	NYSE	FAX	Thu, Jan 3, 2008	5.89	5.95	5.87	5.92
3900	NYSE	FAX	Wed, Jan 2, 2008	5.86	5.90	5.81	5.88
3899	NYSE	FAX	Mon, Dec 31, 2007	5.74	5.87	5.74	5.80
3898	NYSE	FAX	Fri, Dec 28, 2007	5.80	5.83	5.78	5.82
3897	NYSE	FAX	Thu, Dec 27, 2007	5.94	5.94	5.77	5.82
3896	NYSE	FAX	Wed, Dec 26, 2007	5.85	5.91	5.71	5.91
3895	NYSE	FAX	Mon, Dec 24, 2007	5.63	5.83	5.63	5.82
3894	NYSE	FAX	Fri, Dec 21, 2007	5.62	5.90	5.62	5.70
3893	NYSE	FAX	Thu, Dec 20, 2007	5.61	5.70	5.60	5.61
3892	NYSE	FAX	Wed, Dec 19, 2007	5.67	5.75	5.65	5.66
3891	NYSE	FAX	Tue, Dec 18, 2007	5.70	5.79	5.69	5.77
3890	NYSE	FAX	Mon, Dec 17, 2007	5.92	5.95	5.65	5.75
3889	NYSE	FAX	Fri, Dec 14, 2007	5.98	5.98	5.91	5.93
3888	NYSE	FAX	Thu, Dec 13, 2007	6.03	6.05	5.98	5.98
3887	NYSE	FAX	Wed, Dec 12, 2007	6.03	6.05	5.98	6.03
3886	NYSE	FAX	Tue, Dec 11, 2007	6.00	6.02	5.97	5.99
3885	NYSE	FAX	Mon, Dec 10, 2007	5.96	6.01	5.96	5.98
3884	NYSE	FAX	Fri, Dec 7, 2007	5.94	5.98	5.94	5.96
3883	NYSE	FAX	Thu, Dec 6, 2007	5.96	5.98	5.94	5.94
3882	NYSE	FAX	Wed, Dec 5, 2007	6.00	6.00	5.95	5.98
3881	NYSE	FAX	Tue, Dec 4, 2007	6.10	6.10	5.98	6.00
3880	NYSE	FAX	Mon, Dec 3, 2007	5.99	6.07	5.96	6.06
3879	NYSE	FAX	Fri, Nov 30, 2007	5.93	5.99	5.93	5.98
3878	NYSE	FAX	Thu, Nov 29, 2007	5.97	5.98	5.92	5.93
3877	NYSE	FAX	Wed, Nov 28, 2007	5.96	5.99	5.91	5.98
3876	NYSE	FAX	Tue, Nov 27, 2007	5.96	6.01	5.93	5.96
3875	NYSE	FAX	Mon, Nov 26, 2007	5.99	6.01	5.96	5.96
3874	NYSE	FAX	Fri, Nov 23, 2007	5.99	6.01	5.98	6.00
3873	NYSE	FAX	Wed, Nov 21, 2007	6.04	6.04	5.99	6.01
3872	NYSE	FAX	Tue, Nov 20, 2007	6.10	6.10	6.00	6.02
3871	NYSE	FAX	Mon, Nov 19, 2007	6.26	6.26	5.99	5.99
3870	NYSE	FAX	Fri, Nov 16, 2007	6.01	6.04	5.97	6.01
3869	NYSE	FAX	Thu, Nov 15, 2007	6.01	6.05	5.97	5.99
3868	NYSE	FAX	Wed, Nov 14, 2007	5.98	6.09	5.98	6.01
3867	NYSE	FAX	Tue, Nov 13, 2007	6.04	6.06	5.99	6.03
3866	NYSE	FAX	Mon, Nov 12, 2007	6.02	6.13	6.02	6.03
3865	NYSE	FAX	Fri, Nov 9, 2007	6.24	6.24	6.07	6.12
3864	NYSE	FAX	Thu, Nov 8, 2007	6.25	6.29	6.21	6.22
3863	NYSE	FAX	Wed, Nov 7, 2007	6.26	6.28	6.26	6.26
3862	NYSE	FAX	Tue, Nov 6, 2007	6.27	6.29	6.26	6.26
3861	NYSE	FAX	Mon, Nov 5, 2007	6.26	6.28	6.25	6.26
3860	NYSE	FAX	Fri, Nov 2, 2007	6.26	6.28	6.25	6.26
3859	NYSE	FAX	Thu, Nov 1, 2007	6.27	6.29	6.26	6.27
3858	NYSE	FAX	Wed, Oct 31, 2007	6.28	6.29	6.26	6.28
3857	NYSE	FAX	Tue, Oct 30, 2007	6.24	6.28	6.24	6.26
3856	NYSE	FAX	Mon, Oct 29, 2007	6.25	6.28	6.24	6.26
3855	NYSE	FAX	Fri, Oct 26, 2007	6.26	6.28	6.23	6.27
3854	NYSE	FAX	Thu, Oct 25, 2007	6.24	6.27	6.23	6.26
3853	NYSE	FAX	Wed, Oct 24, 2007	6.24	6.25	6.22	6.24
3852	NYSE	FAX	Tue, Oct 23, 2007	6.20	6.24	6.18	6.24
3851	NYSE	FAX	Mon, Oct 22, 2007	6.20	6.26	6.17	6.19
3850	NYSE	FAX	Fri, Oct 19, 2007	6.21	6.25	6.18	6.22
3849	NYSE	FAX	Thu, Oct 18, 2007	6.25	6.27	6.21	6.21
3848	NYSE	FAX	Wed, Oct 17, 2007	6.25	6.28	6.25	6.25
3847	NYSE	FAX	Tue, Oct 16, 2007	6.27	6.28	6.25	6.27
3846	NYSE	FAX	Mon, Oct 15, 2007	6.27	6.28	6.26	6.27
3845	NYSE	FAX	Fri, Oct 12, 2007	6.27	6.28	6.25	6.26
3844	NYSE	FAX	Thu, Oct 11, 2007	6.25	6.29	6.24	6.25
3843	NYSE	FAX	Wed, Oct 10, 2007	6.24	6.27	6.22	6.24
3842	NYSE	FAX	Tue, Oct 9, 2007	6.28	6.30	6.24	6.25
3841	NYSE	FAX	Mon, Oct 8, 2007	6.25	6.29	6.25	6.28
3840	NYSE	FAX	Fri, Oct 5, 2007	6.26	6.29	6.25	6.26
3839	NYSE	FAX	Thu, Oct 4, 2007	6.28	6.29	6.25	6.28
3838	NYSE	FAX	Wed, Oct 3, 2007	6.26	6.30	6.25	6.29
3837	NYSE	FAX	Tue, Oct 2, 2007	6.28	6.28	6.25	6.26
3836	NYSE	FAX	Mon, Oct 1, 2007	6.25	6.29	6.25	6.29
3835	NYSE	FAX	Fri, Sep 28, 2007	6.26	6.27	6.22	6.24
3834	NYSE	FAX	Thu, Sep 27, 2007	6.22	6.26	6.21	6.26
3833	NYSE	FAX	Wed, Sep 26, 2007	6.21	6.24	6.18	6.21
3832	NYSE	FAX	Tue, Sep 25, 2007	6.23	6.26	6.22	6.26
3831	NYSE	FAX	Mon, Sep 24, 2007	6.25	6.28	6.24	6.25
3830	NYSE	FAX	Fri, Sep 21, 2007	6.24	6.25	6.22	6.25
3829	NYSE	FAX	Thu, Sep 20, 2007	6.20	6.23	6.18	6.23
3828	NYSE	FAX	Wed, Sep 19, 2007	6.21	6.23	6.16	6.20
3827	NYSE	FAX	Tue, Sep 18, 2007	6.15	6.22	6.14	6.21
3826	NYSE	FAX	Mon, Sep 17, 2007	6.16	6.18	6.09	6.16
3825	NYSE	FAX	Fri, Sep 14, 2007	6.11	6.18	6.10	6.15
3824	NYSE	FAX	Thu, Sep 13, 2007	6.08	6.10	6.07	6.09
3823	NYSE	FAX	Wed, Sep 12, 2007	6.09	6.09	6.06	6.08
3822	NYSE	FAX	Tue, Sep 11, 2007	6.04	6.10	6.04	6.09
3821	NYSE	FAX	Mon, Sep 10, 2007	6.03	6.05	6.01	6.03
3820	NYSE	FAX	Fri, Sep 7, 2007	6.00	6.04	5.97	6.03
3819	NYSE	FAX	Thu, Sep 6, 2007	6.04	6.04	5.95	6.00
3818	NYSE	FAX	Wed, Sep 5, 2007	5.98	6.00	5.95	5.98
3817	NYSE	FAX	Tue, Sep 4, 2007	5.99	6.04	5.96	6.00
3816	NYSE	FAX	Fri, Aug 31, 2007	5.87	5.97	5.87	5.95
3815	NYSE	FAX	Thu, Aug 30, 2007	5.90	5.91	5.83	5.88
3814	NYSE	FAX	Wed, Aug 29, 2007	5.89	5.95	5.88	5.91
3813	NYSE	FAX	Tue, Aug 28, 2007	5.93	5.95	5.86	5.89
3812	NYSE	FAX	Mon, Aug 27, 2007	6.04	6.05	5.94	5.99
3811	NYSE	FAX	Fri, Aug 24, 2007	6.01	6.05	6.00	6.05
3810	NYSE	FAX	Thu, Aug 23, 2007	5.97	6.03	5.96	6.00
3809	NYSE	FAX	Wed, Aug 22, 2007	5.91	6.00	5.90	5.97
3808	NYSE	FAX	Tue, Aug 21, 2007	5.87	6.05	5.83	5.99
3807	NYSE	FAX	Mon, Aug 20, 2007	5.90	5.93	5.82	5.88
3806	NYSE	FAX	Fri, Aug 17, 2007	5.95	6.40	5.62	5.84
3805	NYSE	FAX	Thu, Aug 16, 2007	5.50	6.00	4.54	5.90
3804	NYSE	FAX	Wed, Aug 15, 2007	5.86	5.98	5.75	5.79
3803	NYSE	FAX	Tue, Aug 14, 2007	6.13	6.19	5.70	5.86
3802	NYSE	FAX	Mon, Aug 13, 2007	6.10	6.24	6.08	6.15
3801	NYSE	FAX	Fri, Aug 10, 2007	6.14	6.15	6.10	6.12
3800	NYSE	FAX	Thu, Aug 9, 2007	6.19	6.21	6.15	6.15
3799	NYSE	FAX	Wed, Aug 8, 2007	6.18	6.26	6.15	6.22
3798	NYSE	FAX	Tue, Aug 7, 2007	6.14	6.20	6.12	6.16
3797	NYSE	FAX	Mon, Aug 6, 2007	6.14	6.17	6.11	6.14
3796	NYSE	FAX	Fri, Aug 3, 2007	6.13	6.17	6.13	6.16
3795	NYSE	FAX	Thu, Aug 2, 2007	6.13	6.18	6.12	6.14
3794	NYSE	FAX	Wed, Aug 1, 2007	6.21	6.23	6.07	6.17
3793	NYSE	FAX	Tue, Jul 31, 2007	6.31	6.33	6.18	6.28
3792	NYSE	FAX	Mon, Jul 30, 2007	6.40	6.40	6.21	6.30
3791	NYSE	FAX	Fri, Jul 27, 2007	6.37	6.44	6.31	6.41
3790	NYSE	FAX	Thu, Jul 26, 2007	6.46	6.49	6.33	6.40
3789	NYSE	FAX	Wed, Jul 25, 2007	6.50	6.54	6.48	6.53
3788	NYSE	FAX	Tue, Jul 24, 2007	6.47	6.54	6.47	6.52
3787	NYSE	FAX	Mon, Jul 23, 2007	6.46	6.49	6.46	6.47
3786	NYSE	FAX	Fri, Jul 20, 2007	6.46	6.48	6.45	6.47
3785	NYSE	FAX	Thu, Jul 19, 2007	6.47	6.48	6.45	6.47
3784	NYSE	FAX	Wed, Jul 18, 2007	6.46	6.48	6.44	6.47
3783	NYSE	FAX	Tue, Jul 17, 2007	6.43	6.48	6.42	6.47
3782	NYSE	FAX	Mon, Jul 16, 2007	6.45	6.50	6.42	6.43
3781	NYSE	FAX	Fri, Jul 13, 2007	6.49	6.50	6.42	6.45
3780	NYSE	FAX	Thu, Jul 12, 2007	6.45	6.49	6.41	6.49
3779	NYSE	FAX	Wed, Jul 11, 2007	6.45	6.47	6.43	6.45
3778	NYSE	FAX	Tue, Jul 10, 2007	6.44	6.46	6.40	6.44
3777	NYSE	FAX	Mon, Jul 9, 2007	6.43	6.46	6.42	6.44
3776	NYSE	FAX	Fri, Jul 6, 2007	6.40	6.44	6.38	6.43
3775	NYSE	FAX	Thu, Jul 5, 2007	6.41	6.43	6.37	6.39
3774	NYSE	FAX	Tue, Jul 3, 2007	6.43	6.44	6.40	6.40
3773	NYSE	FAX	Mon, Jul 2, 2007	6.40	6.47	6.40	6.45
3772	NYSE	FAX	Fri, Jun 29, 2007	6.36	6.41	6.36	6.39
3771	NYSE	FAX	Thu, Jun 28, 2007	6.35	6.39	6.35	6.36
3770	NYSE	FAX	Wed, Jun 27, 2007	6.32	6.35	6.32	6.35
3769	NYSE	FAX	Tue, Jun 26, 2007	6.38	6.41	6.36	6.38
3768	NYSE	FAX	Mon, Jun 25, 2007	6.37	6.40	6.36	6.38
3767	NYSE	FAX	Fri, Jun 22, 2007	6.40	6.44	6.35	6.36
3766	NYSE	FAX	Thu, Jun 21, 2007	6.42	6.44	6.36	6.40
3765	NYSE	FAX	Wed, Jun 20, 2007	6.43	6.44	6.40	6.42
3764	NYSE	FAX	Tue, Jun 19, 2007	6.40	6.43	6.28	6.43
3763	NYSE	FAX	Mon, Jun 18, 2007	6.37	6.45	6.36	6.40
3762	NYSE	FAX	Fri, Jun 15, 2007	6.33	6.35	6.31	6.34
3761	NYSE	FAX	Thu, Jun 14, 2007	6.31	6.34	6.30	6.31
3760	NYSE	FAX	Wed, Jun 13, 2007	6.30	6.33	6.26	6.31
3759	NYSE	FAX	Tue, Jun 12, 2007	6.32	6.36	6.28	6.30
3758	NYSE	FAX	Mon, Jun 11, 2007	6.37	6.37	6.30	6.33
3757	NYSE	FAX	Fri, Jun 8, 2007	6.37	6.44	6.27	6.37
3756	NYSE	FAX	Thu, Jun 7, 2007	6.50	6.59	6.40	6.41
3755	NYSE	FAX	Wed, Jun 6, 2007	6.51	6.53	6.49	6.50
3754	NYSE	FAX	Tue, Jun 5, 2007	6.48	6.51	6.47	6.49
3753	NYSE	FAX	Mon, Jun 4, 2007	6.47	6.51	6.47	6.49
3752	NYSE	FAX	Fri, Jun 1, 2007	6.45	6.50	6.45	6.49
3751	NYSE	FAX	Thu, May 31, 2007	6.46	6.51	6.44	6.48
3750	NYSE	FAX	Wed, May 30, 2007	6.45	6.48	6.44	6.46
3749	NYSE	FAX	Tue, May 29, 2007	6.43	6.47	6.43	6.46
3748	NYSE	FAX	Fri, May 25, 2007	6.46	6.46	6.41	6.45
3747	NYSE	FAX	Thu, May 24, 2007	6.49	6.52	6.44	6.46
3746	NYSE	FAX	Wed, May 23, 2007	6.48	6.51	6.46	6.49
3745	NYSE	FAX	Tue, May 22, 2007	6.48	6.50	6.45	6.46
3744	NYSE	FAX	Mon, May 21, 2007	6.50	6.50	6.44	6.48
3743	NYSE	FAX	Fri, May 18, 2007	6.49	6.51	6.43	6.51
3742	NYSE	FAX	Thu, May 17, 2007	6.58	6.58	6.44	6.52
3741	NYSE	FAX	Wed, May 16, 2007	6.60	6.62	6.54	6.58
3740	NYSE	FAX	Tue, May 15, 2007	6.62	6.64	6.60	6.61
3739	NYSE	FAX	Mon, May 14, 2007	6.63	6.66	6.62	6.63
3738	NYSE	FAX	Fri, May 11, 2007	6.61	6.64	6.59	6.63
3737	NYSE	FAX	Thu, May 10, 2007	6.65	6.65	6.58	6.60
3736	NYSE	FAX	Wed, May 9, 2007	6.56	6.62	6.56	6.60
3735	NYSE	FAX	Tue, May 8, 2007	6.54	6.57	6.53	6.55
3734	NYSE	FAX	Mon, May 7, 2007	6.54	6.57	6.51	6.54
3733	NYSE	FAX	Fri, May 4, 2007	6.57	6.58	6.52	6.54
3732	NYSE	FAX	Thu, May 3, 2007	6.50	6.55	6.50	6.55
3731	NYSE	FAX	Wed, May 2, 2007	6.52	6.56	6.49	6.52
3730	NYSE	FAX	Tue, May 1, 2007	6.60	6.61	6.50	6.57
3729	NYSE	FAX	Mon, Apr 30, 2007	6.56	6.61	6.56	6.60
3728	NYSE	FAX	Fri, Apr 27, 2007	6.61	6.63	6.55	6.58
3727	NYSE	FAX	Thu, Apr 26, 2007	6.57	6.57	6.51	6.56
3726	NYSE	FAX	Wed, Apr 25, 2007	6.58	6.62	6.57	6.60
3725	NYSE	FAX	Tue, Apr 24, 2007	6.59	6.62	6.52	6.58
3724	NYSE	FAX	Mon, Apr 23, 2007	6.54	6.57	6.53	6.57
3723	NYSE	FAX	Fri, Apr 20, 2007	6.53	6.56	6.53	6.55
3722	NYSE	FAX	Thu, Apr 19, 2007	6.56	6.57	6.51	6.53
3721	NYSE	FAX	Wed, Apr 18, 2007	6.56	6.58	6.55	6.57
3720	NYSE	FAX	Tue, Apr 17, 2007	6.54	6.57	6.54	6.56
3719	NYSE	FAX	Mon, Apr 16, 2007	6.52	6.55	6.50	6.53
3718	NYSE	FAX	Fri, Apr 13, 2007	6.52	6.52	6.48	6.49
3717	NYSE	FAX	Thu, Apr 12, 2007	6.50	6.51	6.47	6.50
3716	NYSE	FAX	Wed, Apr 11, 2007	6.49	6.50	6.48	6.50
3715	NYSE	FAX	Tue, Apr 10, 2007	6.48	6.50	6.46	6.48
3714	NYSE	FAX	Mon, Apr 9, 2007	6.41	6.48	6.41	6.48
3713	NYSE	FAX	Thu, Apr 5, 2007	6.42	6.45	6.41	6.41
3712	NYSE	FAX	Wed, Apr 4, 2007	6.42	6.44	6.40	6.42
3711	NYSE	FAX	Tue, Apr 3, 2007	6.45	6.45	6.39	6.41
3710	NYSE	FAX	Mon, Apr 2, 2007	6.41	6.47	6.39	6.41
3709	NYSE	FAX	Fri, Mar 30, 2007	6.40	6.41	6.38	6.39
3708	NYSE	FAX	Thu, Mar 29, 2007	6.40	6.45	6.39	6.41
3707	NYSE	FAX	Wed, Mar 28, 2007	6.43	6.44	6.38	6.39
3706	NYSE	FAX	Tue, Mar 27, 2007	6.45	6.46	6.42	6.43
3705	NYSE	FAX	Mon, Mar 26, 2007	6.42	6.44	6.38	6.43
3704	NYSE	FAX	Fri, Mar 23, 2007	6.36	6.40	6.33	6.37
3703	NYSE	FAX	Thu, Mar 22, 2007	6.37	6.44	6.34	6.37
3702	NYSE	FAX	Wed, Mar 21, 2007	6.34	6.38	6.33	6.37
3701	NYSE	FAX	Tue, Mar 20, 2007	6.32	6.37	6.31	6.34
3700	NYSE	FAX	Mon, Mar 19, 2007	6.28	6.34	6.28	6.33
3699	NYSE	FAX	Fri, Mar 16, 2007	6.28	6.32	6.27	6.29
3698	NYSE	FAX	Thu, Mar 15, 2007	6.25	6.28	6.22	6.27
3697	NYSE	FAX	Wed, Mar 14, 2007	6.21	6.26	6.21	6.24
3696	NYSE	FAX	Tue, Mar 13, 2007	6.27	6.31	6.22	6.23
3695	NYSE	FAX	Mon, Mar 12, 2007	6.25	6.30	6.24	6.30
3694	NYSE	FAX	Fri, Mar 9, 2007	6.23	6.31	6.21	6.26
3693	NYSE	FAX	Thu, Mar 8, 2007	6.21	6.28	6.20	6.22
3692	NYSE	FAX	Wed, Mar 7, 2007	6.20	6.26	6.20	6.20
3691	NYSE	FAX	Tue, Mar 6, 2007	6.21	6.26	6.19	6.20
3690	NYSE	FAX	Mon, Mar 5, 2007	6.28	6.31	6.19	6.22
3689	NYSE	FAX	Fri, Mar 2, 2007	6.31	6.32	6.25	6.28
3688	NYSE	FAX	Thu, Mar 1, 2007	6.32	6.33	6.29	6.29
3687	NYSE	FAX	Wed, Feb 28, 2007	6.29	6.35	6.27	6.31
3686	NYSE	FAX	Tue, Feb 27, 2007	6.35	6.35	6.25	6.32
3685	NYSE	FAX	Mon, Feb 26, 2007	6.30	6.36	6.29	6.35
3684	NYSE	FAX	Fri, Feb 23, 2007	6.33	6.35	6.33	6.33
3683	NYSE	FAX	Thu, Feb 22, 2007	6.32	6.34	6.29	6.33
3682	NYSE	FAX	Wed, Feb 21, 2007	6.30	6.32	6.28	6.32
3681	NYSE	FAX	Tue, Feb 20, 2007	6.29	6.30	6.22	6.29
3680	NYSE	FAX	Fri, Feb 16, 2007	6.28	6.30	6.26	6.28
3679	NYSE	FAX	Thu, Feb 15, 2007	6.25	6.28	6.24	6.28
3678	NYSE	FAX	Wed, Feb 14, 2007	6.23	6.25	6.20	6.25
3677	NYSE	FAX	Tue, Feb 13, 2007	6.21	6.23	6.20	6.22
3676	NYSE	FAX	Mon, Feb 12, 2007	6.21	6.29	6.19	6.20
3675	NYSE	FAX	Fri, Feb 9, 2007	6.21	6.24	6.18	6.19
3674	NYSE	FAX	Thu, Feb 8, 2007	6.17	6.21	6.17	6.21
3673	NYSE	FAX	Wed, Feb 7, 2007	6.20	6.21	6.18	6.18
3672	NYSE	FAX	Tue, Feb 6, 2007	6.17	6.20	6.17	6.20
3671	NYSE	FAX	Mon, Feb 5, 2007	6.19	6.20	6.17	6.17
3670	NYSE	FAX	Fri, Feb 2, 2007	6.21	6.23	6.18	6.18
3669	NYSE	FAX	Thu, Feb 1, 2007	6.21	6.24	6.21	6.22
3668	NYSE	FAX	Wed, Jan 31, 2007	6.18	6.21	6.18	6.21
3667	NYSE	FAX	Tue, Jan 30, 2007	6.20	6.21	6.17	6.21
3666	NYSE	FAX	Mon, Jan 29, 2007	6.20	6.21	6.18	6.20
3665	NYSE	FAX	Fri, Jan 26, 2007	6.20	6.24	6.19	6.23
3664	NYSE	FAX	Thu, Jan 25, 2007	6.23	6.24	6.19	6.20
3663	NYSE	FAX	Wed, Jan 24, 2007	6.22	6.24	6.18	6.50
3662	NYSE	FAX	Tue, Jan 23, 2007	6.22	6.25	6.22	6.24
3661	NYSE	FAX	Mon, Jan 22, 2007	6.22	6.24	6.21	6.22
3660	NYSE	FAX	Fri, Jan 19, 2007	6.20	6.21	6.18	6.20
3659	NYSE	FAX	Thu, Jan 18, 2007	6.17	6.22	6.17	6.19
3658	NYSE	FAX	Wed, Jan 17, 2007	6.17	6.21	6.16	6.20
3657	NYSE	FAX	Tue, Jan 16, 2007	6.15	6.23	6.15	6.16
3656	NYSE	FAX	Fri, Jan 12, 2007	6.18	6.19	6.15	6.16
3655	NYSE	FAX	Thu, Jan 11, 2007	6.12	6.18	6.03	6.17
3654	NYSE	FAX	Wed, Jan 10, 2007	6.20	6.21	6.16	6.16
3653	NYSE	FAX	Tue, Jan 9, 2007	6.21	6.23	6.18	6.21
3652	NYSE	FAX	Mon, Jan 8, 2007	6.21	6.24	6.17	6.22
3651	NYSE	FAX	Fri, Jan 5, 2007	6.22	6.25	6.19	6.21
3650	NYSE	FAX	Thu, Jan 4, 2007	6.22	6.25	6.20	6.23
3649	NYSE	FAX	Wed, Jan 3, 2007	6.20	6.26	6.19	6.22
3648	NYSE	FAX	Fri, Dec 29, 2006	6.27	6.27	6.21	6.22
3647	NYSE	FAX	Thu, Dec 28, 2006	6.25	6.28	6.22	6.24
3646	NYSE	FAX	Wed, Dec 27, 2006	6.25	6.26	6.23	6.25
3645	NYSE	FAX	Tue, Dec 26, 2006	6.26	6.28	6.25	6.27
3644	NYSE	FAX	Fri, Dec 22, 2006	6.28	6.29	6.25	6.28
3643	NYSE	FAX	Thu, Dec 21, 2006	6.29	6.29	6.26	6.26
3642	NYSE	FAX	Wed, Dec 20, 2006	6.29	6.30	6.27	6.29
3641	NYSE	FAX	Tue, Dec 19, 2006	6.25	6.29	6.22	6.28
3640	NYSE	FAX	Mon, Dec 18, 2006	6.31	6.33	6.25	6.26
3639	NYSE	FAX	Fri, Dec 15, 2006	6.30	6.31	6.26	6.27
3638	NYSE	FAX	Thu, Dec 14, 2006	6.29	6.30	6.23	6.26
3637	NYSE	FAX	Wed, Dec 13, 2006	6.33	6.33	6.27	6.30
3636	NYSE	FAX	Tue, Dec 12, 2006	6.30	6.32	6.30	6.32
3635	NYSE	FAX	Mon, Dec 11, 2006	6.28	6.32	6.28	6.30
3634	NYSE	FAX	Fri, Dec 8, 2006	6.31	6.35	6.28	6.28
3633	NYSE	FAX	Thu, Dec 7, 2006	6.31	6.35	6.27	6.31
3632	NYSE	FAX	Wed, Dec 6, 2006	6.31	6.33	6.26	6.31
3631	NYSE	FAX	Tue, Dec 5, 2006	6.31	6.32	6.26	6.32
3630	NYSE	FAX	Mon, Dec 4, 2006	6.26	6.31	6.25	6.30
3629	NYSE	FAX	Fri, Dec 1, 2006	6.30	6.30	6.23	6.24
3628	NYSE	FAX	Thu, Nov 30, 2006	6.26	6.33	6.25	6.29
3627	NYSE	FAX	Wed, Nov 29, 2006	6.31	6.35	6.26	6.28
3626	NYSE	FAX	Tue, Nov 28, 2006	6.31	6.34	6.30	6.32
3625	NYSE	FAX	Mon, Nov 27, 2006	6.34	6.35	6.31	6.34
3624	NYSE	FAX	Fri, Nov 24, 2006	6.25	6.35	6.25	6.34
3623	NYSE	FAX	Wed, Nov 22, 2006	6.18	6.27	6.17	6.27
3622	NYSE	FAX	Tue, Nov 21, 2006	6.17	6.18	6.16	6.17
3621	NYSE	FAX	Mon, Nov 20, 2006	6.12	6.18	6.12	6.17
3620	NYSE	FAX	Fri, Nov 17, 2006	6.16	6.17	6.12	6.14
3619	NYSE	FAX	Thu, Nov 16, 2006	6.17	6.18	6.15	6.16
3618	NYSE	FAX	Wed, Nov 15, 2006	6.15	6.17	6.14	6.17
3617	NYSE	FAX	Tue, Nov 14, 2006	6.09	6.15	6.09	6.15
3616	NYSE	FAX	Mon, Nov 13, 2006	6.12	6.15	6.09	6.09
3615	NYSE	FAX	Fri, Nov 10, 2006	6.12	6.12	6.10	6.12
3614	NYSE	FAX	Thu, Nov 9, 2006	6.11	6.12	6.08	6.11
3613	NYSE	FAX	Wed, Nov 8, 2006	6.11	6.12	6.10	6.11
3612	NYSE	FAX	Tue, Nov 7, 2006	6.09	6.12	6.09	6.11
3611	NYSE	FAX	Mon, Nov 6, 2006	6.07	6.10	6.07	6.10
3610	NYSE	FAX	Fri, Nov 3, 2006	6.10	6.11	6.07	6.08
3609	NYSE	FAX	Thu, Nov 2, 2006	6.14	6.15	6.08	6.11
3608	NYSE	FAX	Wed, Nov 1, 2006	6.10	6.13	6.09	6.12
3607	NYSE	FAX	Tue, Oct 31, 2006	6.09	6.12	6.08	6.09
3606	NYSE	FAX	Mon, Oct 30, 2006	6.07	6.10	6.06	6.10
3605	NYSE	FAX	Fri, Oct 27, 2006	6.04	6.08	6.04	6.07
3604	NYSE	FAX	Thu, Oct 26, 2006	6.05	6.08	6.04	6.08
3603	NYSE	FAX	Wed, Oct 25, 2006	6.04	6.05	6.03	6.05
3602	NYSE	FAX	Tue, Oct 24, 2006	6.02	6.05	6.02	6.05
3601	NYSE	FAX	Mon, Oct 23, 2006	6.04	6.05	6.02	6.03
3600	NYSE	FAX	Fri, Oct 20, 2006	6.04	6.06	6.03	6.04
3599	NYSE	FAX	Thu, Oct 19, 2006	6.03	6.06	6.03	6.05
3598	NYSE	FAX	Wed, Oct 18, 2006	6.07	6.07	6.03	6.04
3597	NYSE	FAX	Tue, Oct 17, 2006	6.07	6.08	6.03	6.05
3596	NYSE	FAX	Mon, Oct 16, 2006	6.02	6.08	6.02	6.07
3595	NYSE	FAX	Fri, Oct 13, 2006	6.02	6.03	6.00	6.01
3594	NYSE	FAX	Thu, Oct 12, 2006	6.02	6.04	6.01	6.01
3593	NYSE	FAX	Wed, Oct 11, 2006	6.02	6.04	6.01	6.03
3592	NYSE	FAX	Tue, Oct 10, 2006	6.01	6.03	6.00	6.03
3591	NYSE	FAX	Mon, Oct 9, 2006	6.03	6.05	6.01	6.02
3590	NYSE	FAX	Fri, Oct 6, 2006	6.07	6.07	6.03	6.04
3589	NYSE	FAX	Thu, Oct 5, 2006	6.05	6.07	6.05	6.06
3588	NYSE	FAX	Wed, Oct 4, 2006	6.06	6.09	6.05	6.06
3587	NYSE	FAX	Tue, Oct 3, 2006	6.07	6.09	6.05	6.06
3586	NYSE	FAX	Mon, Oct 2, 2006	6.06	6.08	6.04	6.07
3585	NYSE	FAX	Fri, Sep 29, 2006	6.05	6.06	6.03	6.04
3584	NYSE	FAX	Thu, Sep 28, 2006	6.05	6.06	6.03	6.05
3583	NYSE	FAX	Wed, Sep 27, 2006	6.06	6.06	6.03	6.06
3582	NYSE	FAX	Tue, Sep 26, 2006	6.07	6.09	6.07	6.07
3581	NYSE	FAX	Mon, Sep 25, 2006	6.07	6.09	6.06	6.07
3580	NYSE	FAX	Fri, Sep 22, 2006	6.07	6.09	6.06	6.08
3579	NYSE	FAX	Thu, Sep 21, 2006	6.08	6.09	6.06	6.07
3578	NYSE	FAX	Wed, Sep 20, 2006	6.07	6.08	6.06	6.08
3577	NYSE	FAX	Tue, Sep 19, 2006	6.10	6.10	6.06	6.06
3576	NYSE	FAX	Mon, Sep 18, 2006	6.07	6.10	6.05	6.10
3575	NYSE	FAX	Fri, Sep 15, 2006	6.06	6.09	6.05	6.07
3574	NYSE	FAX	Thu, Sep 14, 2006	6.07	6.08	6.05	6.06
3573	NYSE	FAX	Wed, Sep 13, 2006	6.08	6.10	6.06	6.08
3572	NYSE	FAX	Tue, Sep 12, 2006	6.06	6.10	6.06	6.09
3571	NYSE	FAX	Mon, Sep 11, 2006	6.07	6.10	6.06	6.07
3570	NYSE	FAX	Fri, Sep 8, 2006	6.06	6.10	6.06	6.08
3569	NYSE	FAX	Thu, Sep 7, 2006	6.07	6.09	6.06	6.08
3568	NYSE	FAX	Wed, Sep 6, 2006	6.11	6.12	6.08	6.09
3567	NYSE	FAX	Tue, Sep 5, 2006	6.10	6.13	6.08	6.12
3566	NYSE	FAX	Fri, Sep 1, 2006	6.10	6.12	6.10	6.11
3565	NYSE	FAX	Thu, Aug 31, 2006	6.12	6.14	6.10	6.11
3564	NYSE	FAX	Wed, Aug 30, 2006	6.10	6.14	6.10	6.12
3563	NYSE	FAX	Tue, Aug 29, 2006	6.10	6.12	6.06	6.10
3562	NYSE	FAX	Mon, Aug 28, 2006	6.17	6.18	6.11	6.12
3561	NYSE	FAX	Fri, Aug 25, 2006	6.20	6.20	6.17	6.17
3560	NYSE	FAX	Thu, Aug 24, 2006	6.19	6.20	6.17	6.19
3559	NYSE	FAX	Wed, Aug 23, 2006	6.18	6.20	6.17	6.18
3558	NYSE	FAX	Tue, Aug 22, 2006	6.16	6.18	6.14	6.18
3557	NYSE	FAX	Mon, Aug 21, 2006	6.14	6.18	6.14	6.14
3556	NYSE	FAX	Fri, Aug 18, 2006	6.12	6.17	6.12	6.14
3555	NYSE	FAX	Thu, Aug 17, 2006	6.11	6.15	6.11	6.12
3554	NYSE	FAX	Wed, Aug 16, 2006	6.10	6.11	6.09	6.11
3553	NYSE	FAX	Tue, Aug 15, 2006	6.10	6.11	6.08	6.09
3552	NYSE	FAX	Mon, Aug 14, 2006	6.10	6.11	6.07	6.08
3551	NYSE	FAX	Fri, Aug 11, 2006	6.07	6.09	6.05	6.08
3550	NYSE	FAX	Thu, Aug 10, 2006	6.08	6.09	6.04	6.05
3549	NYSE	FAX	Wed, Aug 9, 2006	6.07	6.10	6.06	6.09
3548	NYSE	FAX	Tue, Aug 8, 2006	6.08	6.10	6.04	6.06
3547	NYSE	FAX	Mon, Aug 7, 2006	6.10	6.10	6.06	6.08
3546	NYSE	FAX	Fri, Aug 4, 2006	6.05	6.09	6.04	6.09
3545	NYSE	FAX	Thu, Aug 3, 2006	6.07	6.07	6.04	6.04
3544	NYSE	FAX	Wed, Aug 2, 2006	6.04	6.08	6.03	6.08
3543	NYSE	FAX	Tue, Aug 1, 2006	6.00	6.05	6.00	6.05
3542	NYSE	FAX	Mon, Jul 31, 2006	6.03	6.05	6.02	6.02
3541	NYSE	FAX	Fri, Jul 28, 2006	6.05	6.08	6.02	6.05
3540	NYSE	FAX	Thu, Jul 27, 2006	6.06	6.09	6.05	6.07
3539	NYSE	FAX	Wed, Jul 26, 2006	6.02	6.07	6.02	6.07
3538	NYSE	FAX	Tue, Jul 25, 2006	6.01	6.06	5.99	6.06
3537	NYSE	FAX	Mon, Jul 24, 2006	6.00	6.02	5.98	6.01
3536	NYSE	FAX	Fri, Jul 21, 2006	5.98	6.01	5.98	6.00
3535	NYSE	FAX	Thu, Jul 20, 2006	6.01	6.02	5.98	5.99
3534	NYSE	FAX	Wed, Jul 19, 2006	5.98	6.02	5.96	6.02
3533	NYSE	FAX	Tue, Jul 18, 2006	5.99	6.01	5.95	5.98
3532	NYSE	FAX	Mon, Jul 17, 2006	5.98	6.00	5.96	5.99
3531	NYSE	FAX	Fri, Jul 14, 2006	5.94	5.98	5.91	5.98
3530	NYSE	FAX	Thu, Jul 13, 2006	5.96	5.98	5.91	5.93
3529	NYSE	FAX	Wed, Jul 12, 2006	5.97	5.98	5.92	5.96
3528	NYSE	FAX	Tue, Jul 11, 2006	5.99	6.02	5.98	5.98
3527	NYSE	FAX	Mon, Jul 10, 2006	6.01	6.02	5.96	6.00
3526	NYSE	FAX	Fri, Jul 7, 2006	5.95	6.02	5.95	5.98
3525	NYSE	FAX	Thu, Jul 6, 2006	5.94	5.97	5.94	5.94
3524	NYSE	FAX	Wed, Jul 5, 2006	6.02	6.02	5.94	5.94
3523	NYSE	FAX	Mon, Jul 3, 2006	5.98	6.00	5.93	6.00
3522	NYSE	FAX	Fri, Jun 30, 2006	5.90	5.98	5.87	5.97
3521	NYSE	FAX	Thu, Jun 29, 2006	5.88	5.90	5.85	5.88
3520	NYSE	FAX	Wed, Jun 28, 2006	5.88	5.91	5.86	5.89
3519	NYSE	FAX	Tue, Jun 27, 2006	5.94	5.97	5.93	5.95
3518	NYSE	FAX	Mon, Jun 26, 2006	5.96	5.99	5.95	5.95
3517	NYSE	FAX	Fri, Jun 23, 2006	5.98	6.00	5.95	5.97
3516	NYSE	FAX	Thu, Jun 22, 2006	5.99	6.00	5.96	5.96
3515	NYSE	FAX	Wed, Jun 21, 2006	6.02	6.02	5.96	5.97
3514	NYSE	FAX	Tue, Jun 20, 2006	6.05	6.06	6.02	6.02
3513	NYSE	FAX	Mon, Jun 19, 2006	5.99	6.05	5.97	6.02
3512	NYSE	FAX	Fri, Jun 16, 2006	6.05	6.06	5.99	6.01
3511	NYSE	FAX	Thu, Jun 15, 2006	5.95	6.03	5.91	6.02
3510	NYSE	FAX	Wed, Jun 14, 2006	5.93	5.96	5.92	5.95
3509	NYSE	FAX	Tue, Jun 13, 2006	5.96	6.01	5.92	5.95
3508	NYSE	FAX	Mon, Jun 12, 2006	6.06	6.06	5.97	5.97
3507	NYSE	FAX	Fri, Jun 9, 2006	5.96	6.06	5.96	6.04
3506	NYSE	FAX	Thu, Jun 8, 2006	6.01	6.03	5.94	5.97
3505	NYSE	FAX	Wed, Jun 7, 2006	6.06	6.06	6.02	6.03
3504	NYSE	FAX	Tue, Jun 6, 2006	6.14	6.15	6.04	6.06
3503	NYSE	FAX	Mon, Jun 5, 2006	6.15	6.15	6.11	6.13
3502	NYSE	FAX	Fri, Jun 2, 2006	6.09	6.14	6.09	6.13
3501	NYSE	FAX	Thu, Jun 1, 2006	6.09	6.10	6.06	6.09
3500	NYSE	FAX	Wed, May 31, 2006	6.05	6.10	6.03	6.07
3499	NYSE	FAX	Tue, May 30, 2006	6.06	6.08	6.03	6.05
3498	NYSE	FAX	Fri, May 26, 2006	6.06	6.13	6.01	6.01
3497	NYSE	FAX	Thu, May 25, 2006	6.14	6.15	6.09	6.12
3496	NYSE	FAX	Wed, May 24, 2006	6.15	6.19	6.14	6.14
3495	NYSE	FAX	Tue, May 23, 2006	6.13	6.18	6.12	6.16
3494	NYSE	FAX	Mon, May 22, 2006	6.15	6.16	6.10	6.11
3493	NYSE	FAX	Fri, May 19, 2006	6.17	6.18	6.14	6.16
3492	NYSE	FAX	Thu, May 18, 2006	6.12	6.19	6.12	6.17
3491	NYSE	FAX	Wed, May 17, 2006	6.18	6.20	6.11	6.12
3490	NYSE	FAX	Tue, May 16, 2006	6.15	6.19	6.14	6.17
3489	NYSE	FAX	Mon, May 15, 2006	6.18	6.20	6.14	6.19
3488	NYSE	FAX	Fri, May 12, 2006	6.20	6.20	6.12	6.12
3487	NYSE	FAX	Thu, May 11, 2006	6.09	6.19	6.09	6.17
3486	NYSE	FAX	Wed, May 10, 2006	6.10	6.15	6.09	6.12
3485	NYSE	FAX	Tue, May 9, 2006	6.15	6.19	6.07	6.09
3484	NYSE	FAX	Mon, May 8, 2006	6.18	6.20	6.13	6.15
3483	NYSE	FAX	Fri, May 5, 2006	6.14	6.20	6.13	6.18
3482	NYSE	FAX	Thu, May 4, 2006	6.13	6.15	6.10	6.14
3481	NYSE	FAX	Wed, May 3, 2006	6.11	6.13	6.09	6.13
3480	NYSE	FAX	Tue, May 2, 2006	6.08	6.12	6.08	6.09
3479	NYSE	FAX	Mon, May 1, 2006	6.05	6.10	6.05	6.07
3478	NYSE	FAX	Fri, Apr 28, 2006	5.98	6.05	5.97	6.03
3477	NYSE	FAX	Thu, Apr 27, 2006	5.98	6.01	5.96	5.99
3476	NYSE	FAX	Wed, Apr 26, 2006	5.96	5.98	5.93	5.98
3475	NYSE	FAX	Tue, Apr 25, 2006	6.00	6.01	5.95	5.97
3474	NYSE	FAX	Mon, Apr 24, 2006	5.96	6.00	5.96	6.00
3473	NYSE	FAX	Fri, Apr 21, 2006	5.98	5.99	5.95	5.97
3472	NYSE	FAX	Thu, Apr 20, 2006	5.97	6.01	5.95	5.98
3471	NYSE	FAX	Wed, Apr 19, 2006	6.00	6.01	5.95	5.96
3470	NYSE	FAX	Tue, Apr 18, 2006	5.94	6.03	5.93	6.01
3469	NYSE	FAX	Mon, Apr 17, 2006	6.00	6.02	5.90	5.95
3468	NYSE	FAX	Thu, Apr 13, 2006	5.89	6.03	5.86	6.01
3467	NYSE	FAX	Wed, Apr 12, 2006	5.91	5.93	5.87	5.91
3466	NYSE	FAX	Tue, Apr 11, 2006	5.84	5.90	5.84	5.89
3465	NYSE	FAX	Mon, Apr 10, 2006	5.91	5.93	5.82	5.86
3464	NYSE	FAX	Fri, Apr 7, 2006	6.02	6.03	5.90	5.94
3463	NYSE	FAX	Thu, Apr 6, 2006	5.99	6.04	5.97	6.04
3462	NYSE	FAX	Wed, Apr 5, 2006	5.95	5.99	5.95	5.99
3461	NYSE	FAX	Tue, Apr 4, 2006	5.91	5.98	5.91	5.96
3460	NYSE	FAX	Mon, Apr 3, 2006	5.94	5.95	5.90	5.93
3459	NYSE	FAX	Fri, Mar 31, 2006	5.96	6.04	5.90	5.94
3458	NYSE	FAX	Thu, Mar 30, 2006	5.95	6.00	5.94	5.99
3457	NYSE	FAX	Wed, Mar 29, 2006	5.98	6.03	5.89	5.94
3456	NYSE	FAX	Tue, Mar 28, 2006	6.06	6.07	5.96	5.97
3455	NYSE	FAX	Mon, Mar 27, 2006	6.10	6.10	6.03	6.05
3454	NYSE	FAX	Fri, Mar 24, 2006	6.07	6.11	6.06	6.08
3453	NYSE	FAX	Thu, Mar 23, 2006	6.06	6.10	6.05	6.09
3452	NYSE	FAX	Wed, Mar 22, 2006	6.06	6.08	6.04	6.08
3451	NYSE	FAX	Tue, Mar 21, 2006	6.10	6.12	5.99	6.06
3450	NYSE	FAX	Mon, Mar 20, 2006	6.05	6.25	6.05	6.09
3449	NYSE	FAX	Fri, Mar 17, 2006	6.07	6.07	6.04	6.07
3448	NYSE	FAX	Thu, Mar 16, 2006	6.07	6.10	6.05	6.07
3447	NYSE	FAX	Wed, Mar 15, 2006	6.07	6.09	6.04	6.07
3446	NYSE	FAX	Tue, Mar 14, 2006	6.07	6.10	6.04	6.09
3445	NYSE	FAX	Mon, Mar 13, 2006	6.09	6.15	6.03	6.05
3444	NYSE	FAX	Fri, Mar 10, 2006	6.11	6.12	6.05	6.10
3443	NYSE	FAX	Thu, Mar 9, 2006	5.98	6.13	5.94	6.12
3442	NYSE	FAX	Wed, Mar 8, 2006	5.96	6.01	5.08	5.98
3441	NYSE	FAX	Tue, Mar 7, 2006	6.09	6.11	6.02	6.03
3440	NYSE	FAX	Mon, Mar 6, 2006	6.14	6.15	6.10	6.13
3439	NYSE	FAX	Fri, Mar 3, 2006	6.18	6.25	6.12	6.14
3438	NYSE	FAX	Thu, Mar 2, 2006	6.19	6.24	6.19	6.22
3437	NYSE	FAX	Wed, Mar 1, 2006	6.16	6.23	6.15	6.21
3436	NYSE	FAX	Tue, Feb 28, 2006	6.11	6.15	6.11	6.15
3435	NYSE	FAX	Mon, Feb 27, 2006	6.14	6.15	6.10	6.11
3434	NYSE	FAX	Fri, Feb 24, 2006	6.18	6.18	6.10	6.14
3433	NYSE	FAX	Thu, Feb 23, 2006	6.16	6.18	6.15	6.18
3432	NYSE	FAX	Wed, Feb 22, 2006	6.20	6.21	6.14	6.17
3431	NYSE	FAX	Tue, Feb 21, 2006	6.18	6.20	6.16	6.19
3430	NYSE	FAX	Fri, Feb 17, 2006	6.16	6.19	6.14	6.18
3429	NYSE	FAX	Thu, Feb 16, 2006	6.16	6.18	6.11	6.14
3428	NYSE	FAX	Wed, Feb 15, 2006	6.19	6.19	6.10	6.17
3427	NYSE	FAX	Tue, Feb 14, 2006	6.12	6.19	6.12	6.16
3426	NYSE	FAX	Mon, Feb 13, 2006	6.17	6.22	6.07	6.13
3425	NYSE	FAX	Fri, Feb 10, 2006	6.21	6.21	6.16	6.18
3424	NYSE	FAX	Thu, Feb 9, 2006	6.10	6.18	6.10	6.16
3423	NYSE	FAX	Wed, Feb 8, 2006	6.14	6.14	6.07	6.10
3422	NYSE	FAX	Tue, Feb 7, 2006	6.14	6.17	6.13	6.14
3421	NYSE	FAX	Mon, Feb 6, 2006	6.16	6.16	6.09	6.14
3420	NYSE	FAX	Fri, Feb 3, 2006	6.15	6.18	6.01	6.17
3419	NYSE	FAX	Thu, Feb 2, 2006	6.20	6.21	6.12	6.15
3418	NYSE	FAX	Wed, Feb 1, 2006	6.20	6.20	6.17	6.20
3417	NYSE	FAX	Tue, Jan 31, 2006	6.23	6.23	6.18	6.18
3416	NYSE	FAX	Mon, Jan 30, 2006	6.22	6.23	6.16	6.20
3415	NYSE	FAX	Fri, Jan 27, 2006	6.25	6.30	6.21	6.23
3414	NYSE	FAX	Thu, Jan 26, 2006	6.25	6.27	6.23	6.24
3413	NYSE	FAX	Wed, Jan 25, 2006	6.25	6.26	6.23	6.24
3412	NYSE	FAX	Tue, Jan 24, 2006	6.29	6.29	6.23	6.26
3411	NYSE	FAX	Mon, Jan 23, 2006	6.20	6.29	6.19	6.29
3410	NYSE	FAX	Fri, Jan 20, 2006	6.18	6.19	6.15	6.18
3409	NYSE	FAX	Thu, Jan 19, 2006	6.19	6.19	6.14	6.17
3408	NYSE	FAX	Wed, Jan 18, 2006	6.20	6.21	6.15	6.19
3407	NYSE	FAX	Tue, Jan 17, 2006	6.23	6.24	6.17	6.22
3406	NYSE	FAX	Fri, Jan 13, 2006	6.18	6.25	6.12	6.25
3405	NYSE	FAX	Thu, Jan 12, 2006	6.16	6.17	6.09	6.15
3404	NYSE	FAX	Wed, Jan 11, 2006	6.14	6.18	6.13	6.18
3403	NYSE	FAX	Tue, Jan 10, 2006	6.14	6.17	6.11	6.15
3402	NYSE	FAX	Mon, Jan 9, 2006	6.15	6.17	6.10	6.14
3401	NYSE	FAX	Fri, Jan 6, 2006	6.07	6.15	6.06	6.14
3400	NYSE	FAX	Thu, Jan 5, 2006	6.05	6.08	6.02	6.06
3399	NYSE	FAX	Wed, Jan 4, 2006	5.98	6.05	5.97	6.04
3398	NYSE	FAX	Tue, Jan 3, 2006	5.74	5.96	5.74	5.94
3397	NYSE	FAX	Fri, Dec 30, 2005	5.87	5.88	5.78	5.80
3396	NYSE	FAX	Thu, Dec 29, 2005	5.87	5.89	5.85	5.86
3395	NYSE	FAX	Wed, Dec 28, 2005	5.80	5.87	5.77	5.87
3394	NYSE	FAX	Tue, Dec 27, 2005	5.83	5.85	5.81	5.83
3393	NYSE	FAX	Fri, Dec 23, 2005	5.88	5.88	5.80	5.84
3392	NYSE	FAX	Thu, Dec 22, 2005	5.93	5.94	5.85	5.88
3391	NYSE	FAX	Wed, Dec 21, 2005	5.91	5.96	5.88	5.94
3390	NYSE	FAX	Tue, Dec 20, 2005	5.99	6.00	5.92	5.93
3389	NYSE	FAX	Mon, Dec 19, 2005	5.89	6.00	5.87	5.97
3388	NYSE	FAX	Fri, Dec 16, 2005	5.89	5.95	5.86	5.88
3387	NYSE	FAX	Thu, Dec 15, 2005	5.94	5.95	5.86	5.88
3386	NYSE	FAX	Wed, Dec 14, 2005	5.83	5.97	5.83	5.97
3385	NYSE	FAX	Tue, Dec 13, 2005	5.77	5.84	5.77	5.84
3384	NYSE	FAX	Mon, Dec 12, 2005	5.74	5.80	5.73	5.77
3383	NYSE	FAX	Fri, Dec 9, 2005	5.70	5.74	5.68	5.73
3382	NYSE	FAX	Thu, Dec 8, 2005	5.67	5.73	5.66	5.72
3381	NYSE	FAX	Wed, Dec 7, 2005	5.69	5.70	5.64	5.67
3380	NYSE	FAX	Tue, Dec 6, 2005	5.67	5.70	5.66	5.70
3379	NYSE	FAX	Mon, Dec 5, 2005	5.71	5.74	5.66	5.68
3378	NYSE	FAX	Fri, Dec 2, 2005	5.71	5.76	5.71	5.73
3377	NYSE	FAX	Thu, Dec 1, 2005	5.77	5.77	5.71	5.73
3376	NYSE	FAX	Wed, Nov 30, 2005	5.76	5.77	5.73	5.77
3375	NYSE	FAX	Tue, Nov 29, 2005	5.79	5.80	5.76	5.78
3374	NYSE	FAX	Mon, Nov 28, 2005	5.73	5.81	5.73	5.80
3373	NYSE	FAX	Fri, Nov 25, 2005	5.77	5.80	5.76	5.76
3372	NYSE	FAX	Wed, Nov 23, 2005	5.77	5.81	5.75	5.78
3371	NYSE	FAX	Tue, Nov 22, 2005	5.74	5.79	5.72	5.79
3370	NYSE	FAX	Mon, Nov 21, 2005	5.68	5.75	5.66	5.73
3369	NYSE	FAX	Fri, Nov 18, 2005	5.60	5.69	5.60	5.68
3368	NYSE	FAX	Thu, Nov 17, 2005	5.67	5.70	5.60	5.65
3367	NYSE	FAX	Wed, Nov 16, 2005	5.72	5.73	5.66	5.67
3366	NYSE	FAX	Tue, Nov 15, 2005	5.67	5.75	5.66	5.69
3365	NYSE	FAX	Mon, Nov 14, 2005	5.73	5.75	5.67	5.69
3364	NYSE	FAX	Fri, Nov 11, 2005	5.66	5.75	5.65	5.75
3363	NYSE	FAX	Thu, Nov 10, 2005	5.66	5.71	5.65	5.67
3362	NYSE	FAX	Wed, Nov 9, 2005	5.63	5.76	5.63	5.69
3361	NYSE	FAX	Tue, Nov 8, 2005	5.64	5.68	5.60	5.67
3360	NYSE	FAX	Mon, Nov 7, 2005	5.72	5.75	5.63	5.68
3359	NYSE	FAX	Fri, Nov 4, 2005	5.78	5.82	5.75	5.78
3358	NYSE	FAX	Thu, Nov 3, 2005	5.81	5.85	5.80	5.82
3357	NYSE	FAX	Wed, Nov 2, 2005	5.75	5.86	5.71	5.83
3356	NYSE	FAX	Tue, Nov 1, 2005	5.71	5.78	5.70	5.75
3355	NYSE	FAX	Mon, Oct 31, 2005	5.77	5.81	5.60	5.76
3354	NYSE	FAX	Fri, Oct 28, 2005	5.87	5.89	5.81	5.81
3353	NYSE	FAX	Thu, Oct 27, 2005	5.93	5.93	5.85	5.89
3352	NYSE	FAX	Wed, Oct 26, 2005	5.88	5.98	5.88	5.94
3351	NYSE	FAX	Tue, Oct 25, 2005	5.85	6.00	5.85	6.00
3350	NYSE	FAX	Mon, Oct 24, 2005	5.86	5.92	5.86	5.87
3349	NYSE	FAX	Fri, Oct 21, 2005	5.86	5.96	5.86	5.90
3348	NYSE	FAX	Thu, Oct 20, 2005	5.95	5.97	5.91	5.93
3347	NYSE	FAX	Wed, Oct 19, 2005	5.95	6.00	5.91	6.00
3346	NYSE	FAX	Tue, Oct 18, 2005	6.01	6.07	5.92	5.98
3345	NYSE	FAX	Mon, Oct 17, 2005	5.90	6.08	5.87	5.95
3344	NYSE	FAX	Fri, Oct 14, 2005	5.95	6.01	5.89	5.93
3343	NYSE	FAX	Thu, Oct 13, 2005	6.12	6.14	5.88	6.01
3342	NYSE	FAX	Wed, Oct 12, 2005	6.07	6.15	6.06	6.12
3341	NYSE	FAX	Tue, Oct 11, 2005	6.10	6.12	6.06	6.10
3340	NYSE	FAX	Mon, Oct 10, 2005	6.10	6.14	6.10	6.12
3339	NYSE	FAX	Fri, Oct 7, 2005	6.09	6.15	6.05	6.10
3338	NYSE	FAX	Thu, Oct 6, 2005	6.12	6.15	6.08	6.09
3337	NYSE	FAX	Wed, Oct 5, 2005	6.20	6.21	6.11	6.13
3336	NYSE	FAX	Tue, Oct 4, 2005	6.25	6.25	6.16	6.19
3335	NYSE	FAX	Mon, Oct 3, 2005	6.25	6.27	6.16	6.24
3334	NYSE	FAX	Fri, Sep 30, 2005	6.23	6.26	6.20	6.25
3333	NYSE	FAX	Thu, Sep 29, 2005	6.28	6.29	6.23	6.25
3332	NYSE	FAX	Wed, Sep 28, 2005	6.27	6.31	6.25	6.29
3331	NYSE	FAX	Tue, Sep 27, 2005	6.29	6.32	6.26	6.31
3330	NYSE	FAX	Mon, Sep 26, 2005	6.34	6.35	6.30	6.31
3329	NYSE	FAX	Fri, Sep 23, 2005	6.31	6.35	6.30	6.33
3328	NYSE	FAX	Thu, Sep 22, 2005	6.34	6.35	6.31	6.32
3327	NYSE	FAX	Wed, Sep 21, 2005	6.34	6.36	6.33	6.35
3326	NYSE	FAX	Tue, Sep 20, 2005	6.37	6.37	6.34	6.35
3325	NYSE	FAX	Mon, Sep 19, 2005	6.37	6.39	6.35	6.37
3324	NYSE	FAX	Fri, Sep 16, 2005	6.36	6.37	6.34	6.36
3323	NYSE	FAX	Thu, Sep 15, 2005	6.34	6.37	6.34	6.36
3322	NYSE	FAX	Wed, Sep 14, 2005	6.38	6.38	6.34	6.34
3321	NYSE	FAX	Tue, Sep 13, 2005	6.34	6.36	6.30	6.36
3320	NYSE	FAX	Mon, Sep 12, 2005	6.33	6.35	6.32	6.33
3319	NYSE	FAX	Fri, Sep 9, 2005	6.34	6.37	6.33	6.35
3318	NYSE	FAX	Thu, Sep 8, 2005	6.35	6.35	6.32	6.35
3317	NYSE	FAX	Wed, Sep 7, 2005	6.35	6.35	6.33	6.35
3316	NYSE	FAX	Tue, Sep 6, 2005	6.35	6.35	6.32	6.35
3315	NYSE	FAX	Fri, Sep 2, 2005	6.35	6.35	6.30	6.35
3314	NYSE	FAX	Thu, Sep 1, 2005	6.36	6.44	6.34	6.35
3313	NYSE	FAX	Wed, Aug 31, 2005	6.34	6.37	6.32	6.36
3312	NYSE	FAX	Tue, Aug 30, 2005	6.34	6.36	6.26	6.36
3311	NYSE	FAX	Mon, Aug 29, 2005	6.34	6.35	6.29	6.34
3310	NYSE	FAX	Fri, Aug 26, 2005	6.34	6.37	6.33	6.36
3309	NYSE	FAX	Thu, Aug 25, 2005	6.34	6.36	6.32	6.33
3308	NYSE	FAX	Wed, Aug 24, 2005	6.34	6.34	6.31	6.34
3307	NYSE	FAX	Tue, Aug 23, 2005	6.35	6.37	6.31	6.35
3306	NYSE	FAX	Mon, Aug 22, 2005	6.36	6.37	6.34	6.34
3305	NYSE	FAX	Fri, Aug 19, 2005	6.36	6.39	6.36	6.38
3304	NYSE	FAX	Thu, Aug 18, 2005	6.39	6.40	6.35	6.38
3303	NYSE	FAX	Wed, Aug 17, 2005	6.37	6.39	6.32	6.39
3302	NYSE	FAX	Tue, Aug 16, 2005	6.39	6.41	6.37	6.39
3301	NYSE	FAX	Mon, Aug 15, 2005	6.43	6.43	6.35	6.38
3300	NYSE	FAX	Fri, Aug 12, 2005	6.32	6.39	6.31	6.39
3299	NYSE	FAX	Thu, Aug 11, 2005	6.32	6.35	6.30	6.34
3298	NYSE	FAX	Wed, Aug 10, 2005	6.27	6.34	6.27	6.28
3297	NYSE	FAX	Tue, Aug 9, 2005	6.32	6.32	6.25	6.28
3296	NYSE	FAX	Mon, Aug 8, 2005	6.30	6.32	6.24	6.28
3295	NYSE	FAX	Fri, Aug 5, 2005	6.34	6.34	6.27	6.27
3294	NYSE	FAX	Thu, Aug 4, 2005	6.33	6.36	6.32	6.34
3293	NYSE	FAX	Wed, Aug 3, 2005	6.31	6.36	6.30	6.36
3292	NYSE	FAX	Tue, Aug 2, 2005	6.31	6.31	6.27	6.29
3291	NYSE	FAX	Mon, Aug 1, 2005	6.31	6.32	6.29	6.30
3290	NYSE	FAX	Fri, Jul 29, 2005	6.30	6.32	6.28	6.29
3289	NYSE	FAX	Thu, Jul 28, 2005	6.31	6.32	6.27	6.29
3288	NYSE	FAX	Wed, Jul 27, 2005	6.28	6.31	6.26	6.30
3287	NYSE	FAX	Tue, Jul 26, 2005	6.30	6.31	6.27	6.30
3286	NYSE	FAX	Mon, Jul 25, 2005	6.31	6.33	6.29	6.30
3285	NYSE	FAX	Fri, Jul 22, 2005	6.29	6.33	6.28	6.31
3284	NYSE	FAX	Thu, Jul 21, 2005	6.23	6.29	6.23	6.28
3283	NYSE	FAX	Wed, Jul 20, 2005	6.23	6.26	6.22	6.24
3282	NYSE	FAX	Tue, Jul 19, 2005	6.29	6.30	6.21	6.24
3281	NYSE	FAX	Mon, Jul 18, 2005	6.25	6.29	6.25	6.26
3280	NYSE	FAX	Fri, Jul 15, 2005	6.27	6.27	6.21	6.25
3279	NYSE	FAX	Thu, Jul 14, 2005	6.24	6.27	6.21	6.24
3278	NYSE	FAX	Wed, Jul 13, 2005	6.22	6.25	6.21	6.25
3277	NYSE	FAX	Tue, Jul 12, 2005	6.17	6.22	6.17	6.22
3276	NYSE	FAX	Mon, Jul 11, 2005	6.15	6.19	6.14	6.18
3275	NYSE	FAX	Fri, Jul 8, 2005	6.18	6.19	6.15	6.15
3274	NYSE	FAX	Thu, Jul 7, 2005	6.19	6.20	6.17	6.19
3273	NYSE	FAX	Wed, Jul 6, 2005	6.16	6.21	6.14	6.19
3272	NYSE	FAX	Tue, Jul 5, 2005	6.31	6.31	6.17	6.19
3271	NYSE	FAX	Fri, Jul 1, 2005	6.29	6.32	6.25	6.26
3270	NYSE	FAX	Thu, Jun 30, 2005	6.31	6.33	6.29	6.30
3269	NYSE	FAX	Wed, Jun 29, 2005	6.25	6.33	6.21	6.32
3268	NYSE	FAX	Tue, Jun 28, 2005	6.27	6.29	6.25	6.28
3267	NYSE	FAX	Mon, Jun 27, 2005	6.35	6.35	6.28	6.30
3266	NYSE	FAX	Fri, Jun 24, 2005	6.31	6.35	6.29	6.35
3265	NYSE	FAX	Thu, Jun 23, 2005	6.34	6.35	6.29	6.31
3264	NYSE	FAX	Wed, Jun 22, 2005	6.30	6.35	6.29	6.32
3263	NYSE	FAX	Tue, Jun 21, 2005	6.31	6.34	6.29	6.30
3262	NYSE	FAX	Mon, Jun 20, 2005	6.31	6.34	6.28	6.29
3261	NYSE	FAX	Fri, Jun 17, 2005	6.24	6.32	6.24	6.31
3260	NYSE	FAX	Thu, Jun 16, 2005	6.24	6.28	6.24	6.27
3259	NYSE	FAX	Wed, Jun 15, 2005	6.25	6.26	6.22	6.24
3258	NYSE	FAX	Tue, Jun 14, 2005	6.23	6.28	6.23	6.26
3257	NYSE	FAX	Mon, Jun 13, 2005	6.22	6.30	6.20	6.27
3256	NYSE	FAX	Fri, Jun 10, 2005	6.24	6.25	6.21	6.24
3255	NYSE	FAX	Thu, Jun 9, 2005	6.22	6.24	6.18	6.23
3254	NYSE	FAX	Wed, Jun 8, 2005	6.21	6.25	6.20	6.22
3253	NYSE	FAX	Tue, Jun 7, 2005	6.23	6.27	6.20	6.22
3252	NYSE	FAX	Mon, Jun 6, 2005	6.29	6.30	6.23	6.23
3251	NYSE	FAX	Fri, Jun 3, 2005	6.18	6.28	6.18	6.28
3250	NYSE	FAX	Thu, Jun 2, 2005	6.20	6.24	6.15	6.22
3249	NYSE	FAX	Wed, Jun 1, 2005	6.15	6.19	6.14	6.19
3248	NYSE	FAX	Tue, May 31, 2005	6.14	6.15	6.11	6.15
3247	NYSE	FAX	Fri, May 27, 2005	6.13	6.19	6.12	6.17
3246	NYSE	FAX	Thu, May 26, 2005	6.18	6.19	6.12	6.14
3245	NYSE	FAX	Wed, May 25, 2005	6.19	6.19	6.12	6.18
3244	NYSE	FAX	Tue, May 24, 2005	6.19	6.20	6.13	6.18
3243	NYSE	FAX	Mon, May 23, 2005	6.17	6.18	6.15	6.16
3242	NYSE	FAX	Fri, May 20, 2005	6.18	6.21	6.15	6.19
3241	NYSE	FAX	Thu, May 19, 2005	6.16	6.20	6.15	6.18
3240	NYSE	FAX	Wed, May 18, 2005	6.11	6.17	6.11	6.16
3239	NYSE	FAX	Tue, May 17, 2005	6.18	6.19	6.12	6.14
3238	NYSE	FAX	Mon, May 16, 2005	6.19	6.20	6.15	6.16
3237	NYSE	FAX	Fri, May 13, 2005	6.15	6.21	6.13	6.17
3236	NYSE	FAX	Thu, May 12, 2005	6.20	6.21	6.16	6.16
3235	NYSE	FAX	Wed, May 11, 2005	6.15	6.24	6.14	6.23
3234	NYSE	FAX	Tue, May 10, 2005	6.22	6.23	6.15	6.17
3233	NYSE	FAX	Mon, May 9, 2005	6.25	6.27	6.17	6.20
3232	NYSE	FAX	Fri, May 6, 2005	6.28	6.28	6.25	6.26
3231	NYSE	FAX	Thu, May 5, 2005	6.31	6.32	6.29	6.30
3230	NYSE	FAX	Wed, May 4, 2005	6.29	6.30	6.26	6.30
3229	NYSE	FAX	Tue, May 3, 2005	6.23	6.29	6.19	6.26
3228	NYSE	FAX	Mon, May 2, 2005	6.29	6.30	6.24	6.25
3227	NYSE	FAX	Fri, Apr 29, 2005	6.19	6.26	6.19	6.25
3226	NYSE	FAX	Thu, Apr 28, 2005	6.16	6.24	6.16	6.21
3225	NYSE	FAX	Wed, Apr 27, 2005	6.24	6.25	6.19	6.19
3224	NYSE	FAX	Tue, Apr 26, 2005	6.16	6.28	6.12	6.27
3223	NYSE	FAX	Mon, Apr 25, 2005	6.23	6.24	6.17	6.19
3222	NYSE	FAX	Fri, Apr 22, 2005	6.21	6.25	6.20	6.25
3221	NYSE	FAX	Thu, Apr 21, 2005	6.17	6.23	6.17	6.20
3220	NYSE	FAX	Wed, Apr 20, 2005	6.17	6.20	6.14	6.18
3219	NYSE	FAX	Tue, Apr 19, 2005	6.19	6.20	6.13	6.19
3218	NYSE	FAX	Mon, Apr 18, 2005	6.00	6.19	6.00	6.16
3217	NYSE	FAX	Fri, Apr 15, 2005	6.16	6.18	6.06	6.10
3216	NYSE	FAX	Thu, Apr 14, 2005	6.08	6.12	6.05	6.11
3215	NYSE	FAX	Wed, Apr 13, 2005	6.00	6.13	6.00	6.10
3214	NYSE	FAX	Tue, Apr 12, 2005	6.05	6.12	6.05	6.10
3213	NYSE	FAX	Mon, Apr 11, 2005	6.06	6.12	6.05	6.06
3212	NYSE	FAX	Fri, Apr 8, 2005	6.13	6.14	6.09	6.12
3211	NYSE	FAX	Thu, Apr 7, 2005	6.14	6.18	6.12	6.14
3210	NYSE	FAX	Wed, Apr 6, 2005	6.12	6.16	6.10	6.15
3209	NYSE	FAX	Tue, Apr 5, 2005	6.06	6.18	6.04	6.15
3208	NYSE	FAX	Mon, Apr 4, 2005	6.18	6.18	6.08	6.10
3207	NYSE	FAX	Fri, Apr 1, 2005	6.08	6.17	6.05	6.17
3206	NYSE	FAX	Thu, Mar 31, 2005	6.14	6.15	6.05	6.06
3205	NYSE	FAX	Wed, Mar 30, 2005	5.86	6.08	5.86	6.08
3204	NYSE	FAX	Tue, Mar 29, 2005	6.07	6.11	5.75	5.95
3203	NYSE	FAX	Mon, Mar 28, 2005	6.24	6.24	6.09	6.14
3202	NYSE	FAX	Thu, Mar 24, 2005	6.10	6.26	6.08	6.24
3201	NYSE	FAX	Wed, Mar 23, 2005	6.25	6.29	6.06	6.12
3200	NYSE	FAX	Tue, Mar 22, 2005	6.50	6.54	6.46	6.46
3199	NYSE	FAX	Mon, Mar 21, 2005	6.55	6.57	6.51	6.54
3198	NYSE	FAX	Fri, Mar 18, 2005	6.60	6.61	6.54	6.59
3197	NYSE	FAX	Thu, Mar 17, 2005	6.56	6.63	6.56	6.57
3196	NYSE	FAX	Wed, Mar 16, 2005	6.62	6.63	6.54	6.57
3195	NYSE	FAX	Tue, Mar 15, 2005	6.68	6.69	6.61	6.63
3194	NYSE	FAX	Mon, Mar 14, 2005	6.66	6.68	6.61	6.68
3193	NYSE	FAX	Fri, Mar 11, 2005	6.61	6.67	6.60	6.66
3192	NYSE	FAX	Thu, Mar 10, 2005	6.68	6.70	6.55	6.60
3191	NYSE	FAX	Wed, Mar 9, 2005	6.70	6.71	6.65	6.68
3190	NYSE	FAX	Tue, Mar 8, 2005	6.67	6.71	6.66	6.70
3189	NYSE	FAX	Mon, Mar 7, 2005	6.68	6.69	6.63	6.67
3188	NYSE	FAX	Fri, Mar 4, 2005	6.67	6.68	6.62	6.68
3187	NYSE	FAX	Thu, Mar 3, 2005	6.67	6.67	6.63	6.66
3186	NYSE	FAX	Wed, Mar 2, 2005	6.64	6.67	6.62	6.65
3185	NYSE	FAX	Tue, Mar 1, 2005	6.63	6.70	6.63	6.65
3184	NYSE	FAX	Mon, Feb 28, 2005	6.59	6.66	6.58	6.66
3183	NYSE	FAX	Fri, Feb 25, 2005	6.61	6.62	6.56	6.62
3182	NYSE	FAX	Thu, Feb 24, 2005	6.63	6.66	6.60	6.62
3181	NYSE	FAX	Wed, Feb 23, 2005	6.72	6.76	6.61	6.70
3180	NYSE	FAX	Tue, Feb 22, 2005	6.67	6.72	6.67	6.71
3179	NYSE	FAX	Fri, Feb 18, 2005	6.67	6.70	6.64	6.67
3178	NYSE	FAX	Thu, Feb 17, 2005	6.69	6.74	6.65	6.72
3177	NYSE	FAX	Wed, Feb 16, 2005	6.67	6.70	6.65	6.69
3176	NYSE	FAX	Tue, Feb 15, 2005	6.60	6.74	6.59	6.71
3175	NYSE	FAX	Mon, Feb 14, 2005	6.56	6.60	6.54	6.59
3174	NYSE	FAX	Fri, Feb 11, 2005	6.59	6.59	6.52	6.54
3173	NYSE	FAX	Thu, Feb 10, 2005	6.61	6.61	6.51	6.58
3172	NYSE	FAX	Wed, Feb 9, 2005	6.54	6.60	6.52	6.60
3171	NYSE	FAX	Tue, Feb 8, 2005	6.47	6.55	6.44	6.55
3170	NYSE	FAX	Mon, Feb 7, 2005	6.52	6.52	6.45	6.50
3169	NYSE	FAX	Fri, Feb 4, 2005	6.50	6.52	6.47	6.51
3168	NYSE	FAX	Thu, Feb 3, 2005	6.45	6.48	6.44	6.48
3167	NYSE	FAX	Wed, Feb 2, 2005	6.47	6.48	6.42	6.48
3166	NYSE	FAX	Tue, Feb 1, 2005	6.44	6.46	6.41	6.46
3165	NYSE	FAX	Mon, Jan 31, 2005	6.43	6.48	6.41	6.44
3164	NYSE	FAX	Fri, Jan 28, 2005	6.48	6.51	6.45	6.49
3163	NYSE	FAX	Thu, Jan 27, 2005	6.46	6.52	6.45	6.50
3162	NYSE	FAX	Wed, Jan 26, 2005	6.46	6.51	6.46	6.50
3161	NYSE	FAX	Tue, Jan 25, 2005	6.47	6.50	6.42	6.44
3160	NYSE	FAX	Mon, Jan 24, 2005	6.48	6.49	6.45	6.49
3159	NYSE	FAX	Fri, Jan 21, 2005	6.48	6.52	6.44	6.50
3158	NYSE	FAX	Thu, Jan 20, 2005	6.43	6.50	6.42	6.46
3157	NYSE	FAX	Wed, Jan 19, 2005	6.49	6.49	6.41	6.43
3156	NYSE	FAX	Tue, Jan 18, 2005	6.51	6.52	6.44	6.49
3155	NYSE	FAX	Fri, Jan 14, 2005	6.50	6.51	6.47	6.50
3154	NYSE	FAX	Thu, Jan 13, 2005	6.39	6.53	6.39	6.52
3153	NYSE	FAX	Wed, Jan 12, 2005	6.34	6.40	6.34	6.39
3152	NYSE	FAX	Tue, Jan 11, 2005	6.30	6.39	6.30	6.37
3151	NYSE	FAX	Mon, Jan 10, 2005	6.28	6.32	6.26	6.30
3150	NYSE	FAX	Fri, Jan 7, 2005	6.26	6.30	6.25	6.28
3149	NYSE	FAX	Thu, Jan 6, 2005	6.18	6.28	6.16	6.27
3148	NYSE	FAX	Wed, Jan 5, 2005	6.09	6.22	6.08	6.18
3147	NYSE	FAX	Tue, Jan 4, 2005	6.32	6.38	6.18	6.19
3146	NYSE	FAX	Mon, Jan 3, 2005	6.43	6.46	6.36	6.37
3145	NYSE	FAX	Fri, Dec 31, 2004	6.47	6.48	6.44	6.48
3144	NYSE	FAX	Thu, Dec 30, 2004	6.48	6.50	6.44	6.47
3143	NYSE	FAX	Wed, Dec 29, 2004	6.53	6.54	6.46	6.49
3142	NYSE	FAX	Tue, Dec 28, 2004	6.47	6.55	6.47	6.53
3141	NYSE	FAX	Mon, Dec 27, 2004	6.45	6.52	6.45	6.47
3140	NYSE	FAX	Thu, Dec 23, 2004	6.43	6.48	6.42	6.45
3139	NYSE	FAX	Wed, Dec 22, 2004	6.48	6.51	6.41	6.41
3138	NYSE	FAX	Tue, Dec 21, 2004	6.47	6.54	6.47	6.49
3137	NYSE	FAX	Mon, Dec 20, 2004	6.52	6.55	6.48	6.54
3136	NYSE	FAX	Fri, Dec 17, 2004	6.44	6.52	6.43	6.48
3135	NYSE	FAX	Thu, Dec 16, 2004	6.49	6.55	6.40	6.44
3134	NYSE	FAX	Wed, Dec 15, 2004	6.45	6.50	6.44	6.49
3133	NYSE	FAX	Tue, Dec 14, 2004	6.38	6.44	6.34	6.42
3132	NYSE	FAX	Mon, Dec 13, 2004	6.30	6.40	6.29	6.37
3131	NYSE	FAX	Fri, Dec 10, 2004	6.44	6.46	6.27	6.29
3130	NYSE	FAX	Thu, Dec 9, 2004	6.45	6.48	6.41	6.46
3129	NYSE	FAX	Wed, Dec 8, 2004	6.40	6.49	6.31	6.46
3128	NYSE	FAX	Tue, Dec 7, 2004	6.67	6.68	6.52	6.57
3127	NYSE	FAX	Mon, Dec 6, 2004	6.74	6.75	6.66	6.67
3126	NYSE	FAX	Fri, Dec 3, 2004	6.68	6.75	6.68	6.72
3125	NYSE	FAX	Thu, Dec 2, 2004	6.63	6.76	6.63	6.67
3124	NYSE	FAX	Wed, Dec 1, 2004	6.63	6.68	6.60	6.63
3123	NYSE	FAX	Tue, Nov 30, 2004	6.65	6.70	6.61	6.63
3122	NYSE	FAX	Mon, Nov 29, 2004	6.71	6.73	6.63	6.66
3121	NYSE	FAX	Fri, Nov 26, 2004	6.79	6.82	6.75	6.76
3120	NYSE	FAX	Wed, Nov 24, 2004	6.85	6.90	6.80	6.84
3119	NYSE	FAX	Tue, Nov 23, 2004	6.75	6.85	6.73	6.85
3118	NYSE	FAX	Mon, Nov 22, 2004	6.69	6.80	6.66	6.73
3117	NYSE	FAX	Fri, Nov 19, 2004	6.69	6.71	6.64	6.66
3116	NYSE	FAX	Thu, Nov 18, 2004	6.65	6.70	6.63	6.67
3115	NYSE	FAX	Wed, Nov 17, 2004	6.58	6.64	6.57	6.64
3114	NYSE	FAX	Tue, Nov 16, 2004	6.56	6.58	6.55	6.56
3113	NYSE	FAX	Mon, Nov 15, 2004	6.57	6.57	6.49	6.54
3112	NYSE	FAX	Fri, Nov 12, 2004	6.47	6.51	6.44	6.51
3111	NYSE	FAX	Thu, Nov 11, 2004	6.45	6.46	6.38	6.41
3110	NYSE	FAX	Wed, Nov 10, 2004	6.43	6.44	6.35	6.43
3109	NYSE	FAX	Tue, Nov 9, 2004	6.49	6.51	6.33	6.45
3108	NYSE	FAX	Mon, Nov 8, 2004	6.53	6.54	6.40	6.45
3107	NYSE	FAX	Fri, Nov 5, 2004	6.45	6.52	6.41	6.51
3106	NYSE	FAX	Thu, Nov 4, 2004	6.40	6.48	6.40	6.45
3105	NYSE	FAX	Wed, Nov 3, 2004	6.36	6.40	6.33	6.40
3104	NYSE	FAX	Tue, Nov 2, 2004	6.31	6.37	6.30	6.34
3103	NYSE	FAX	Mon, Nov 1, 2004	6.39	6.40	6.30	6.37
3102	NYSE	FAX	Fri, Oct 29, 2004	6.33	6.50	6.31	6.34
3101	NYSE	FAX	Thu, Oct 28, 2004	6.31	6.34	6.28	6.32
3100	NYSE	FAX	Wed, Oct 27, 2004	6.34	6.40	6.30	6.34
3099	NYSE	FAX	Tue, Oct 26, 2004	6.37	6.39	6.33	6.37
3098	NYSE	FAX	Mon, Oct 25, 2004	6.38	6.42	6.35	6.39
3097	NYSE	FAX	Fri, Oct 22, 2004	6.36	6.39	6.31	6.35
3096	NYSE	FAX	Thu, Oct 21, 2004	6.39	6.41	6.36	6.39
3095	NYSE	FAX	Wed, Oct 20, 2004	6.27	6.40	6.27	6.37
3094	NYSE	FAX	Tue, Oct 19, 2004	6.25	6.31	6.24	6.25
3093	NYSE	FAX	Mon, Oct 18, 2004	6.39	6.41	6.22	6.24
3092	NYSE	FAX	Fri, Oct 15, 2004	6.35	6.38	6.26	6.37
3091	NYSE	FAX	Thu, Oct 14, 2004	6.25	6.35	6.25	6.35
3090	NYSE	FAX	Wed, Oct 13, 2004	6.23	6.32	6.12	6.30
3089	NYSE	FAX	Tue, Oct 12, 2004	6.30	6.30	6.22	6.24
3088	NYSE	FAX	Mon, Oct 11, 2004	6.25	6.34	6.25	6.30
3087	NYSE	FAX	Fri, Oct 8, 2004	6.17	6.25	6.16	6.24
3086	NYSE	FAX	Thu, Oct 7, 2004	6.14	6.16	6.10	6.15
3085	NYSE	FAX	Wed, Oct 6, 2004	6.04	6.13	6.03	6.11
3084	NYSE	FAX	Tue, Oct 5, 2004	6.06	6.11	6.05	6.06
3083	NYSE	FAX	Mon, Oct 4, 2004	6.11	6.13	6.06	6.06
3082	NYSE	FAX	Fri, Oct 1, 2004	6.13	6.15	6.04	6.15
3081	NYSE	FAX	Thu, Sep 30, 2004	6.16	6.19	6.12	6.16
3080	NYSE	FAX	Wed, Sep 29, 2004	6.20	6.20	6.12	6.15
3079	NYSE	FAX	Tue, Sep 28, 2004	6.21	6.22	6.14	6.17
3078	NYSE	FAX	Mon, Sep 27, 2004	6.17	6.20	6.11	6.20
3077	NYSE	FAX	Fri, Sep 24, 2004	6.16	6.20	6.14	6.15
3076	NYSE	FAX	Thu, Sep 23, 2004	6.14	6.19	6.11	6.13
3075	NYSE	FAX	Wed, Sep 22, 2004	6.08	6.13	6.08	6.12
3074	NYSE	FAX	Tue, Sep 21, 2004	6.11	6.11	6.06	6.08
3073	NYSE	FAX	Mon, Sep 20, 2004	6.10	6.11	6.07	6.08
3072	NYSE	FAX	Fri, Sep 17, 2004	6.10	6.11	6.07	6.11
3071	NYSE	FAX	Thu, Sep 16, 2004	6.06	6.14	6.05	6.10
3070	NYSE	FAX	Wed, Sep 15, 2004	6.07	6.09	6.03	6.06
3069	NYSE	FAX	Tue, Sep 14, 2004	6.00	6.10	6.00	6.06
3068	NYSE	FAX	Mon, Sep 13, 2004	6.00	6.02	5.97	6.02
3067	NYSE	FAX	Fri, Sep 10, 2004	5.96	6.02	5.96	5.99
3066	NYSE	FAX	Thu, Sep 9, 2004	5.98	5.98	5.94	5.95
3065	NYSE	FAX	Wed, Sep 8, 2004	5.98	6.00	5.96	5.98
3064	NYSE	FAX	Tue, Sep 7, 2004	5.96	6.00	5.94	5.99
3063	NYSE	FAX	Fri, Sep 3, 2004	5.96	5.97	5.90	5.94
3062	NYSE	FAX	Thu, Sep 2, 2004	6.02	6.02	5.92	5.94
3061	NYSE	FAX	Wed, Sep 1, 2004	6.00	6.02	5.96	5.99
3060	NYSE	FAX	Tue, Aug 31, 2004	5.98	6.04	5.98	6.03
3059	NYSE	FAX	Mon, Aug 30, 2004	6.01	6.04	5.99	6.00
3058	NYSE	FAX	Fri, Aug 27, 2004	6.03	6.06	6.02	6.02
3057	NYSE	FAX	Thu, Aug 26, 2004	6.07	6.10	6.05	6.08
3056	NYSE	FAX	Wed, Aug 25, 2004	6.01	6.10	6.01	6.08
3055	NYSE	FAX	Tue, Aug 24, 2004	6.08	6.09	6.00	6.04
3054	NYSE	FAX	Mon, Aug 23, 2004	6.12	6.15	6.09	6.10
3053	NYSE	FAX	Fri, Aug 20, 2004	6.13	6.19	6.11	6.12
3052	NYSE	FAX	Thu, Aug 19, 2004	6.09	6.15	6.05	6.15
3051	NYSE	FAX	Wed, Aug 18, 2004	6.03	6.11	6.02	6.09
3050	NYSE	FAX	Tue, Aug 17, 2004	6.04	6.09	6.03	6.06
3049	NYSE	FAX	Mon, Aug 16, 2004	6.06	6.10	6.01	6.07
3048	NYSE	FAX	Fri, Aug 13, 2004	6.00	6.05	5.99	6.05
3047	NYSE	FAX	Thu, Aug 12, 2004	5.94	6.00	5.94	5.99
3046	NYSE	FAX	Wed, Aug 11, 2004	6.02	6.05	5.98	6.00
3045	NYSE	FAX	Tue, Aug 10, 2004	6.02	6.09	6.02	6.06
3044	NYSE	FAX	Mon, Aug 9, 2004	6.02	6.05	6.00	6.03
3043	NYSE	FAX	Fri, Aug 6, 2004	5.96	6.00	5.96	6.00
3042	NYSE	FAX	Thu, Aug 5, 2004	5.90	5.93	5.89	5.92
3041	NYSE	FAX	Wed, Aug 4, 2004	5.91	5.94	5.89	5.91
3040	NYSE	FAX	Tue, Aug 3, 2004	5.87	5.94	5.86	5.93
3039	NYSE	FAX	Mon, Aug 2, 2004	5.86	5.89	5.85	5.88
3038	NYSE	FAX	Fri, Jul 30, 2004	5.81	5.88	5.80	5.87
3037	NYSE	FAX	Thu, Jul 29, 2004	5.72	5.80	5.72	5.79
3036	NYSE	FAX	Wed, Jul 28, 2004	5.77	5.80	5.72	5.80
3035	NYSE	FAX	Tue, Jul 27, 2004	5.85	5.90	5.79	5.82
3034	NYSE	FAX	Mon, Jul 26, 2004	5.76	5.83	5.71	5.83
3033	NYSE	FAX	Fri, Jul 23, 2004	5.79	5.82	5.73	5.76
3032	NYSE	FAX	Thu, Jul 22, 2004	5.95	5.97	5.85	5.85
3031	NYSE	FAX	Wed, Jul 21, 2004	5.97	5.98	5.91	5.93
3030	NYSE	FAX	Tue, Jul 20, 2004	6.03	6.04	5.98	6.00
3029	NYSE	FAX	Mon, Jul 19, 2004	6.04	6.05	5.98	6.00
3028	NYSE	FAX	Fri, Jul 16, 2004	6.03	6.05	6.00	6.03
3027	NYSE	FAX	Thu, Jul 15, 2004	5.99	6.00	5.94	5.99
3026	NYSE	FAX	Wed, Jul 14, 2004	5.92	5.98	5.90	5.98
3025	NYSE	FAX	Tue, Jul 13, 2004	5.96	5.96	5.86	5.92
3024	NYSE	FAX	Mon, Jul 12, 2004	5.98	6.00	5.95	5.97
3023	NYSE	FAX	Fri, Jul 9, 2004	6.00	6.02	5.96	5.97
3022	NYSE	FAX	Thu, Jul 8, 2004	5.97	6.01	5.95	6.00
3021	NYSE	FAX	Wed, Jul 7, 2004	5.88	5.98	5.86	5.98
3020	NYSE	FAX	Tue, Jul 6, 2004	5.82	5.85	5.81	5.83
3019	NYSE	FAX	Fri, Jul 2, 2004	5.80	5.85	5.79	5.81
3018	NYSE	FAX	Thu, Jul 1, 2004	5.75	5.79	5.75	5.76
3017	NYSE	FAX	Wed, Jun 30, 2004	5.69	5.76	5.69	5.75
3016	NYSE	FAX	Tue, Jun 29, 2004	5.75	5.75	5.66	5.69
3015	NYSE	FAX	Mon, Jun 28, 2004	5.65	5.75	5.65	5.75
3014	NYSE	FAX	Fri, Jun 25, 2004	5.74	5.84	5.70	5.70
3013	NYSE	FAX	Thu, Jun 24, 2004	5.71	5.75	5.70	5.71
3012	NYSE	FAX	Wed, Jun 23, 2004	5.68	5.73	5.68	5.71
3011	NYSE	FAX	Tue, Jun 22, 2004	5.64	5.69	5.64	5.67
3010	NYSE	FAX	Mon, Jun 21, 2004	5.63	5.68	5.61	5.64
3009	NYSE	FAX	Fri, Jun 18, 2004	5.61	5.66	5.56	5.64
3008	NYSE	FAX	Thu, Jun 17, 2004	5.67	5.67	5.59	5.60
3007	NYSE	FAX	Wed, Jun 16, 2004	5.65	5.71	5.64	5.69
3006	NYSE	FAX	Tue, Jun 15, 2004	5.70	5.75	5.65	5.68
3005	NYSE	FAX	Mon, Jun 14, 2004	5.71	5.73	5.65	5.70
3004	NYSE	FAX	Thu, Jun 10, 2004	5.63	5.78	5.62	5.76
3003	NYSE	FAX	Wed, Jun 9, 2004	5.70	5.70	5.62	5.68
3002	NYSE	FAX	Tue, Jun 8, 2004	5.76	5.77	5.65	5.74
3001	NYSE	FAX	Mon, Jun 7, 2004	5.75	5.78	5.70	5.75
3000	NYSE	FAX	Fri, Jun 4, 2004	5.73	5.79	5.72	5.75
2999	NYSE	FAX	Thu, Jun 3, 2004	5.71	5.76	5.64	5.72
2998	NYSE	FAX	Wed, Jun 2, 2004	5.64	5.79	5.61	5.71
2997	NYSE	FAX	Tue, Jun 1, 2004	5.75	5.80	5.65	5.69
2996	NYSE	FAX	Fri, May 28, 2004	5.85	5.85	5.75	5.79
2995	NYSE	FAX	Thu, May 27, 2004	5.88	5.89	5.76	5.76
2994	NYSE	FAX	Wed, May 26, 2004	5.77	5.83	5.72	5.81
2993	NYSE	FAX	Tue, May 25, 2004	5.75	5.80	5.71	5.76
2992	NYSE	FAX	Mon, May 24, 2004	5.59	5.72	5.59	5.69
2991	NYSE	FAX	Fri, May 21, 2004	5.51	5.63	5.50	5.57
2990	NYSE	FAX	Thu, May 20, 2004	5.36	5.46	5.27	5.44
2989	NYSE	FAX	Wed, May 19, 2004	5.35	5.44	5.34	5.35
2988	NYSE	FAX	Tue, May 18, 2004	5.32	5.39	5.26	5.32
2987	NYSE	FAX	Mon, May 17, 2004	5.22	5.35	5.22	5.33
2986	NYSE	FAX	Fri, May 14, 2004	5.15	5.27	5.15	5.21
2985	NYSE	FAX	Thu, May 13, 2004	5.15	5.23	5.15	5.18
2984	NYSE	FAX	Wed, May 12, 2004	5.31	5.35	5.16	5.25
2983	NYSE	FAX	Tue, May 11, 2004	5.13	5.33	5.12	5.31
2982	NYSE	FAX	Mon, May 10, 2004	5.05	5.22	5.05	5.18
2981	NYSE	FAX	Fri, May 7, 2004	5.35	5.39	5.25	5.27
2980	NYSE	FAX	Thu, May 6, 2004	5.63	5.66	5.41	5.45
2979	NYSE	FAX	Wed, May 5, 2004	5.60	5.70	5.60	5.67
2978	NYSE	FAX	Tue, May 4, 2004	5.51	5.59	5.51	5.56
2977	NYSE	FAX	Mon, May 3, 2004	5.36	5.48	5.35	5.47
2976	NYSE	FAX	Fri, Apr 30, 2004	5.30	5.43	5.30	5.37
2975	NYSE	FAX	Thu, Apr 29, 2004	5.21	5.35	5.20	5.28
2974	NYSE	FAX	Wed, Apr 28, 2004	5.37	5.41	5.21	5.26
2973	NYSE	FAX	Tue, Apr 27, 2004	5.42	5.49	5.39	5.41
2972	NYSE	FAX	Mon, Apr 26, 2004	5.62	5.67	5.46	5.51
2971	NYSE	FAX	Fri, Apr 23, 2004	5.71	5.74	5.60	5.62
2970	NYSE	FAX	Thu, Apr 22, 2004	5.58	5.75	5.53	5.75
2969	NYSE	FAX	Wed, Apr 21, 2004	5.45	5.63	5.38	5.58
2968	NYSE	FAX	Tue, Apr 20, 2004	5.72	5.75	5.53	5.53
2967	NYSE	FAX	Mon, Apr 19, 2004	5.82	5.85	5.72	5.80
2966	NYSE	FAX	Fri, Apr 16, 2004	5.80	6.01	5.76	5.97
2965	NYSE	FAX	Thu, Apr 15, 2004	5.75	5.79	5.65	5.79
2964	NYSE	FAX	Wed, Apr 14, 2004	5.50	6.10	5.47	5.80
2963	NYSE	FAX	Tue, Apr 13, 2004	6.23	6.25	6.06	6.12
2962	NYSE	FAX	Mon, Apr 12, 2004	6.30	6.32	6.25	6.27
2961	NYSE	FAX	Thu, Apr 8, 2004	6.34	6.34	6.29	6.30
2960	NYSE	FAX	Wed, Apr 7, 2004	6.25	6.34	6.24	6.34
2959	NYSE	FAX	Tue, Apr 6, 2004	6.29	6.35	6.24	6.29
2958	NYSE	FAX	Mon, Apr 5, 2004	6.42	6.42	6.26	6.35
2957	NYSE	FAX	Fri, Apr 2, 2004	6.43	6.52	6.41	6.45
2956	NYSE	FAX	Thu, Apr 1, 2004	6.55	6.57	6.50	6.53
2955	NYSE	FAX	Wed, Mar 31, 2004	6.45	6.56	6.45	6.55
2954	NYSE	FAX	Tue, Mar 30, 2004	6.46	6.49	6.43	6.44
2953	NYSE	FAX	Mon, Mar 29, 2004	6.46	6.50	6.45	6.46
2952	NYSE	FAX	Fri, Mar 26, 2004	6.50	6.57	6.50	6.52
2951	NYSE	FAX	Thu, Mar 25, 2004	6.55	6.58	6.47	6.50
2950	NYSE	FAX	Wed, Mar 24, 2004	6.61	6.62	6.51	6.53
2949	NYSE	FAX	Tue, Mar 23, 2004	6.67	6.67	6.53	6.59
2948	NYSE	FAX	Mon, Mar 22, 2004	6.64	6.68	6.56	6.65
2947	NYSE	FAX	Fri, Mar 19, 2004	6.60	6.70	6.60	6.70
2946	NYSE	FAX	Thu, Mar 18, 2004	6.60	6.61	6.55	6.60
2945	NYSE	FAX	Wed, Mar 17, 2004	6.59	6.60	6.54	6.59
2944	NYSE	FAX	Tue, Mar 16, 2004	6.53	6.60	6.45	6.52
2943	NYSE	FAX	Mon, Mar 15, 2004	6.42	6.52	6.40	6.52
2942	NYSE	FAX	Fri, Mar 12, 2004	6.40	6.44	6.35	6.39
2941	NYSE	FAX	Thu, Mar 11, 2004	6.46	6.47	6.40	6.41
2940	NYSE	FAX	Wed, Mar 10, 2004	6.52	6.55	6.46	6.49
2939	NYSE	FAX	Tue, Mar 9, 2004	6.49	6.63	6.48	6.55
2938	NYSE	FAX	Mon, Mar 8, 2004	6.53	6.56	6.48	6.49
2937	NYSE	FAX	Fri, Mar 5, 2004	6.37	6.51	6.31	6.49
2936	NYSE	FAX	Thu, Mar 4, 2004	6.23	6.29	6.22	6.27
2935	NYSE	FAX	Wed, Mar 3, 2004	6.44	6.44	6.21	6.30
2934	NYSE	FAX	Tue, Mar 2, 2004	6.55	6.55	6.44	6.44
2933	NYSE	FAX	Mon, Mar 1, 2004	6.60	6.62	6.52	6.56
2932	NYSE	FAX	Fri, Feb 27, 2004	6.61	6.65	6.58	6.62
2931	NYSE	FAX	Thu, Feb 26, 2004	6.70	6.71	6.57	6.61
2930	NYSE	FAX	Wed, Feb 25, 2004	6.63	6.77	6.46	6.70
2929	NYSE	FAX	Tue, Feb 24, 2004	6.41	6.63	6.41	6.63
2928	NYSE	FAX	Mon, Feb 23, 2004	6.55	6.56	6.31	6.46
2927	NYSE	FAX	Fri, Feb 20, 2004	6.75	6.77	6.53	6.57
2926	NYSE	FAX	Thu, Feb 19, 2004	6.84	6.87	6.66	6.79
2925	NYSE	FAX	Wed, Feb 18, 2004	7.02	7.03	6.83	6.88
2924	NYSE	FAX	Tue, Feb 17, 2004	7.04	7.06	7.00	7.03
2923	NYSE	FAX	Fri, Feb 13, 2004	7.00	7.03	6.96	7.02
2922	NYSE	FAX	Thu, Feb 12, 2004	6.95	7.00	6.94	6.99
2921	NYSE	FAX	Wed, Feb 11, 2004	6.98	7.03	6.91	6.95
2920	NYSE	FAX	Tue, Feb 10, 2004	6.91	7.00	6.91	6.98
2919	NYSE	FAX	Mon, Feb 9, 2004	6.79	6.95	6.79	6.89
2918	NYSE	FAX	Fri, Feb 6, 2004	6.70	6.78	6.69	6.78
2917	NYSE	FAX	Thu, Feb 5, 2004	6.68	6.75	6.66	6.71
2916	NYSE	FAX	Wed, Feb 4, 2004	6.71	6.74	6.67	6.69
2915	NYSE	FAX	Tue, Feb 3, 2004	6.65	6.74	6.65	6.70
2914	NYSE	FAX	Mon, Feb 2, 2004	6.66	6.69	6.55	6.64
2913	NYSE	FAX	Fri, Jan 30, 2004	6.52	6.73	6.45	6.66
2912	NYSE	FAX	Thu, Jan 29, 2004	6.55	6.68	6.38	6.53
2911	NYSE	FAX	Wed, Jan 28, 2004	6.73	6.78	6.53	6.55
2910	NYSE	FAX	Tue, Jan 27, 2004	6.61	6.80	6.60	6.75
2909	NYSE	FAX	Mon, Jan 26, 2004	6.50	6.64	6.50	6.63
2908	NYSE	FAX	Fri, Jan 23, 2004	6.42	6.47	6.41	6.42
2907	NYSE	FAX	Thu, Jan 22, 2004	6.41	6.45	6.40	6.42
2906	NYSE	FAX	Wed, Jan 21, 2004	6.37	6.48	6.35	6.42
2905	NYSE	FAX	Tue, Jan 20, 2004	6.34	6.43	6.32	6.40
2904	NYSE	FAX	Fri, Jan 16, 2004	6.38	6.38	6.23	6.33
2903	NYSE	FAX	Thu, Jan 15, 2004	6.35	6.43	6.30	6.39
2902	NYSE	FAX	Wed, Jan 14, 2004	6.48	6.48	6.33	6.37
2901	NYSE	FAX	Tue, Jan 13, 2004	6.50	6.52	6.46	6.48
2900	NYSE	FAX	Mon, Jan 12, 2004	6.44	6.50	6.41	6.50
2899	NYSE	FAX	Fri, Jan 9, 2004	6.34	6.44	6.32	6.40
2898	NYSE	FAX	Thu, Jan 8, 2004	6.25	6.34	6.23	6.31
2897	NYSE	FAX	Wed, Jan 7, 2004	6.25	6.28	6.21	6.25
2896	NYSE	FAX	Tue, Jan 6, 2004	6.28	6.29	6.20	6.26
2895	NYSE	FAX	Mon, Jan 5, 2004	6.17	6.27	6.16	6.21
2894	NYSE	FAX	Fri, Jan 2, 2004	6.32	6.34	6.12	6.15
2893	NYSE	FAX	Wed, Dec 31, 2003	6.35	6.36	6.21	6.35
2892	NYSE	FAX	Tue, Dec 30, 2003	6.37	6.38	6.32	6.36
2891	NYSE	FAX	Mon, Dec 29, 2003	6.40	6.40	6.35	6.36
2890	NYSE	FAX	Fri, Dec 26, 2003	6.38	6.40	6.36	6.38
2889	NYSE	FAX	Wed, Dec 24, 2003	6.24	6.37	6.20	6.36
2888	NYSE	FAX	Tue, Dec 23, 2003	6.26	6.28	6.15	6.24
2887	NYSE	FAX	Mon, Dec 22, 2003	6.48	6.50	6.00	6.31
2886	NYSE	FAX	Fri, Dec 19, 2003	6.50	6.50	6.42	6.47
2885	NYSE	FAX	Thu, Dec 18, 2003	6.52	6.53	6.50	6.50
2884	NYSE	FAX	Wed, Dec 17, 2003	6.49	6.53	6.49	6.51
2883	NYSE	FAX	Tue, Dec 16, 2003	6.44	6.50	6.42	6.49
2882	NYSE	FAX	Mon, Dec 15, 2003	6.50	6.50	6.43	6.44
2881	NYSE	FAX	Fri, Dec 12, 2003	6.48	6.59	6.45	6.54
2880	NYSE	FAX	Thu, Dec 11, 2003	6.31	6.45	6.25	6.44
2879	NYSE	FAX	Wed, Dec 10, 2003	6.28	6.32	6.27	6.31
2878	NYSE	FAX	Tue, Dec 9, 2003	6.25	6.28	6.24	6.28
2877	NYSE	FAX	Mon, Dec 8, 2003	6.23	6.28	6.21	6.25
2876	NYSE	FAX	Fri, Dec 5, 2003	6.15	6.23	6.13	6.21
2875	NYSE	FAX	Thu, Dec 4, 2003	6.25	6.25	6.16	6.18
2874	NYSE	FAX	Wed, Dec 3, 2003	6.21	6.27	6.20	6.23
2873	NYSE	FAX	Tue, Dec 2, 2003	6.23	6.24	6.18	6.20
2872	NYSE	FAX	Mon, Dec 1, 2003	6.26	6.27	6.18	6.20
2871	NYSE	FAX	Fri, Nov 28, 2003	6.23	6.27	6.23	6.26
2870	NYSE	FAX	Wed, Nov 26, 2003	6.20	6.24	6.18	6.19
2869	NYSE	FAX	Tue, Nov 25, 2003	6.24	6.35	6.22	6.23
2868	NYSE	FAX	Mon, Nov 24, 2003	6.20	6.25	6.19	6.22
2867	NYSE	FAX	Fri, Nov 21, 2003	6.20	6.20	6.14	6.18
2866	NYSE	FAX	Thu, Nov 20, 2003	6.14	6.19	6.13	6.19
2865	NYSE	FAX	Wed, Nov 19, 2003	6.13	6.14	6.08	6.13
2864	NYSE	FAX	Tue, Nov 18, 2003	6.14	6.17	6.12	6.12
2863	NYSE	FAX	Mon, Nov 17, 2003	6.12	6.13	6.05	6.12
2862	NYSE	FAX	Fri, Nov 14, 2003	6.04	6.12	6.03	6.12
2861	NYSE	FAX	Thu, Nov 13, 2003	6.04	6.05	6.02	6.03
2860	NYSE	FAX	Wed, Nov 12, 2003	6.01	6.03	6.00	6.02
2859	NYSE	FAX	Tue, Nov 11, 2003	6.01	6.03	5.99	6.02
2858	NYSE	FAX	Mon, Nov 10, 2003	6.02	6.03	5.99	6.01
2857	NYSE	FAX	Fri, Nov 7, 2003	5.99	6.03	5.98	6.00
2856	NYSE	FAX	Thu, Nov 6, 2003	5.94	5.99	5.92	5.98
2855	NYSE	FAX	Wed, Nov 5, 2003	5.86	5.95	5.84	5.93
2854	NYSE	FAX	Tue, Nov 4, 2003	5.96	5.96	5.86	5.89
2853	NYSE	FAX	Mon, Nov 3, 2003	6.03	6.04	5.85	5.93
2852	NYSE	FAX	Fri, Oct 31, 2003	6.01	6.03	6.00	6.03
2851	NYSE	FAX	Thu, Oct 30, 2003	6.03	6.05	6.00	6.01
2850	NYSE	FAX	Wed, Oct 29, 2003	6.01	6.03	5.98	6.03
2849	NYSE	FAX	Tue, Oct 28, 2003	6.00	6.03	5.98	5.99
2848	NYSE	FAX	Mon, Oct 27, 2003	6.01	6.04	5.97	6.00
2847	NYSE	FAX	Fri, Oct 24, 2003	5.99	6.00	5.95	5.99
2846	NYSE	FAX	Thu, Oct 23, 2003	5.92	5.97	5.90	5.96
2845	NYSE	FAX	Wed, Oct 22, 2003	5.86	5.94	5.84	5.93
2844	NYSE	FAX	Tue, Oct 21, 2003	5.83	5.85	5.79	5.84
2843	NYSE	FAX	Mon, Oct 20, 2003	5.79	5.85	5.79	5.81
2842	NYSE	FAX	Fri, Oct 17, 2003	5.83	5.85	5.83	5.84
2841	NYSE	FAX	Thu, Oct 16, 2003	5.85	5.86	5.82	5.83
2840	NYSE	FAX	Wed, Oct 15, 2003	5.84	5.87	5.80	5.81
2839	NYSE	FAX	Tue, Oct 14, 2003	5.83	5.85	5.80	5.84
2838	NYSE	FAX	Mon, Oct 13, 2003	5.78	5.83	5.76	5.83
2837	NYSE	FAX	Fri, Oct 10, 2003	5.75	5.79	5.75	5.77
2836	NYSE	FAX	Thu, Oct 9, 2003	5.72	5.75	5.71	5.74
2835	NYSE	FAX	Wed, Oct 8, 2003	5.70	5.76	5.69	5.72
2834	NYSE	FAX	Tue, Oct 7, 2003	5.70	5.74	5.62	5.69
2833	NYSE	FAX	Mon, Oct 6, 2003	5.69	5.69	5.63	5.66
2832	NYSE	FAX	Fri, Oct 3, 2003	5.76	5.76	5.67	5.70
2831	NYSE	FAX	Thu, Oct 2, 2003	5.69	5.75	5.69	5.75
2830	NYSE	FAX	Wed, Oct 1, 2003	5.67	5.71	5.64	5.71
2829	NYSE	FAX	Tue, Sep 30, 2003	5.70	5.74	5.66	5.70
2828	NYSE	FAX	Mon, Sep 29, 2003	5.73	5.74	5.51	5.74
2827	NYSE	FAX	Fri, Sep 26, 2003	5.77	5.78	5.70	5.73
2826	NYSE	FAX	Thu, Sep 25, 2003	5.73	5.76	5.73	5.75
2825	NYSE	FAX	Wed, Sep 24, 2003	5.74	5.75	5.71	5.74
2824	NYSE	FAX	Tue, Sep 23, 2003	5.70	5.74	5.67	5.74
2823	NYSE	FAX	Mon, Sep 22, 2003	5.60	5.70	5.60	5.70
2822	NYSE	FAX	Fri, Sep 19, 2003	5.58	5.61	5.57	5.60
2821	NYSE	FAX	Thu, Sep 18, 2003	5.60	5.60	5.55	5.57
2820	NYSE	FAX	Wed, Sep 17, 2003	5.58	5.59	5.55	5.58
2819	NYSE	FAX	Tue, Sep 16, 2003	5.54	5.58	5.51	5.57
2818	NYSE	FAX	Mon, Sep 15, 2003	5.48	5.58	5.48	5.55
2817	NYSE	FAX	Fri, Sep 12, 2003	5.48	5.49	5.46	5.46
2816	NYSE	FAX	Thu, Sep 11, 2003	5.46	5.48	5.43	5.46
2815	NYSE	FAX	Wed, Sep 10, 2003	5.50	5.50	5.43	5.46
2814	NYSE	FAX	Tue, Sep 9, 2003	5.48	5.49	5.44	5.49
2813	NYSE	FAX	Mon, Sep 8, 2003	5.44	5.47	5.40	5.43
2812	NYSE	FAX	Fri, Sep 5, 2003	5.33	5.43	5.32	5.43
2811	NYSE	FAX	Thu, Sep 4, 2003	5.29	5.34	5.27	5.31
2810	NYSE	FAX	Wed, Sep 3, 2003	5.24	5.29	5.21	5.29
2809	NYSE	FAX	Tue, Sep 2, 2003	5.26	5.28	5.23	5.24
2808	NYSE	FAX	Fri, Aug 29, 2003	5.33	5.34	5.25	5.28
2807	NYSE	FAX	Thu, Aug 28, 2003	5.30	5.33	5.27	5.30
2806	NYSE	FAX	Wed, Aug 27, 2003	5.29	5.32	5.25	5.29
2805	NYSE	FAX	Tue, Aug 26, 2003	5.30	5.34	5.28	5.34
2804	NYSE	FAX	Mon, Aug 25, 2003	5.39	5.39	5.29	5.31
2803	NYSE	FAX	Fri, Aug 22, 2003	5.29	5.40	5.27	5.38
2802	NYSE	FAX	Thu, Aug 21, 2003	5.31	5.35	5.26	5.31
2801	NYSE	FAX	Wed, Aug 20, 2003	5.24	5.34	5.23	5.32
2800	NYSE	FAX	Tue, Aug 19, 2003	5.35	5.35	5.21	5.24
2799	NYSE	FAX	Mon, Aug 18, 2003	5.37	5.37	5.31	5.36
2798	NYSE	FAX	Fri, Aug 15, 2003	5.27	5.36	5.27	5.34
2797	NYSE	FAX	Thu, Aug 14, 2003	5.33	5.37	5.29	5.32
2796	NYSE	FAX	Wed, Aug 13, 2003	5.42	5.43	5.33	5.36
2795	NYSE	FAX	Tue, Aug 12, 2003	5.40	5.45	5.39	5.42
2794	NYSE	FAX	Mon, Aug 11, 2003	5.40	5.42	5.39	5.41
2793	NYSE	FAX	Fri, Aug 8, 2003	5.39	5.41	5.37	5.38
2792	NYSE	FAX	Thu, Aug 7, 2003	5.38	5.40	5.35	5.38
2791	NYSE	FAX	Wed, Aug 6, 2003	5.30	5.39	5.30	5.37
2790	NYSE	FAX	Tue, Aug 5, 2003	5.19	5.33	5.19	5.29
2789	NYSE	FAX	Mon, Aug 4, 2003	5.15	5.25	5.14	5.20
2788	NYSE	FAX	Fri, Aug 1, 2003	5.20	5.22	5.11	5.16
2787	NYSE	FAX	Thu, Jul 31, 2003	5.34	5.35	5.23	5.24
2786	NYSE	FAX	Wed, Jul 30, 2003	5.37	5.42	5.31	5.37
2785	NYSE	FAX	Tue, Jul 29, 2003	5.59	5.59	5.44	5.47
2784	NYSE	FAX	Mon, Jul 28, 2003	5.59	5.59	5.52	5.57
2783	NYSE	FAX	Fri, Jul 25, 2003	5.52	5.57	5.51	5.57
2782	NYSE	FAX	Thu, Jul 24, 2003	5.36	5.50	5.35	5.49
2781	NYSE	FAX	Wed, Jul 23, 2003	5.37	5.42	5.33	5.35
2780	NYSE	FAX	Tue, Jul 22, 2003	5.35	5.38	5.31	5.33
2779	NYSE	FAX	Mon, Jul 21, 2003	5.34	5.43	5.30	5.36
2778	NYSE	FAX	Fri, Jul 18, 2003	4.95	5.30	4.94	5.30
2777	NYSE	FAX	Thu, Jul 17, 2003	5.32	5.32	5.17	5.25
2776	NYSE	FAX	Wed, Jul 16, 2003	5.38	5.42	5.25	5.34
2775	NYSE	FAX	Tue, Jul 15, 2003	5.60	5.60	5.44	5.45
2774	NYSE	FAX	Mon, Jul 14, 2003	5.45	5.62	5.43	5.59
2773	NYSE	FAX	Fri, Jul 11, 2003	5.46	5.49	5.43	5.47
2772	NYSE	FAX	Thu, Jul 10, 2003	5.50	5.50	5.43	5.48
2771	NYSE	FAX	Wed, Jul 9, 2003	5.52	5.56	5.51	5.53
2770	NYSE	FAX	Tue, Jul 8, 2003	5.60	5.64	5.54	5.56
2769	NYSE	FAX	Mon, Jul 7, 2003	5.72	5.74	5.63	5.66
2768	NYSE	FAX	Thu, Jul 3, 2003	5.69	5.70	5.66	5.70
2767	NYSE	FAX	Wed, Jul 2, 2003	5.69	5.70	5.66	5.68
2766	NYSE	FAX	Tue, Jul 1, 2003	5.60	5.68	5.60	5.66
2765	NYSE	FAX	Mon, Jun 30, 2003	5.69	5.69	5.51	5.59
2764	NYSE	FAX	Fri, Jun 27, 2003	5.55	5.64	5.54	5.60
2763	NYSE	FAX	Thu, Jun 26, 2003	5.69	5.69	5.60	5.61
2762	NYSE	FAX	Wed, Jun 25, 2003	5.63	5.71	5.62	5.70
2761	NYSE	FAX	Tue, Jun 24, 2003	5.59	5.63	5.58	5.60
2760	NYSE	FAX	Mon, Jun 23, 2003	5.56	5.59	5.49	5.57
2759	NYSE	FAX	Fri, Jun 20, 2003	5.58	5.65	5.54	5.57
2758	NYSE	FAX	Thu, Jun 19, 2003	5.62	5.63	5.54	5.58
2757	NYSE	FAX	Wed, Jun 18, 2003	5.68	5.72	5.55	5.61
2756	NYSE	FAX	Tue, Jun 17, 2003	5.75	5.75	5.65	5.72
2755	NYSE	FAX	Mon, Jun 16, 2003	5.73	5.75	5.70	5.73
2754	NYSE	FAX	Fri, Jun 13, 2003	5.74	5.74	5.69	5.69
2753	NYSE	FAX	Thu, Jun 12, 2003	5.69	5.74	5.67	5.74
2752	NYSE	FAX	Wed, Jun 11, 2003	5.60	5.68	5.59	5.67
2751	NYSE	FAX	Tue, Jun 10, 2003	5.59	5.60	5.54	5.59
2750	NYSE	FAX	Mon, Jun 9, 2003	5.55	5.60	5.54	5.57
2749	NYSE	FAX	Fri, Jun 6, 2003	5.56	5.57	5.49	5.56
2748	NYSE	FAX	Thu, Jun 5, 2003	5.50	5.58	5.50	5.58
2747	NYSE	FAX	Wed, Jun 4, 2003	5.35	5.48	5.33	5.46
2746	NYSE	FAX	Tue, Jun 3, 2003	5.31	5.36	5.29	5.35
2745	NYSE	FAX	Mon, Jun 2, 2003	5.40	5.41	5.26	5.37
2744	NYSE	FAX	Fri, May 30, 2003	5.39	5.42	5.36	5.42
2743	NYSE	FAX	Thu, May 29, 2003	5.40	5.46	5.11	5.41
2742	NYSE	FAX	Wed, May 28, 2003	5.71	5.72	5.60	5.60
2741	NYSE	FAX	Tue, May 27, 2003	5.73	5.79	5.70	5.72
2740	NYSE	FAX	Fri, May 23, 2003	5.74	5.78	5.62	5.69
2739	NYSE	FAX	Thu, May 22, 2003	5.74	5.75	5.69	5.71
2738	NYSE	FAX	Wed, May 21, 2003	5.74	5.79	5.60	5.70
2737	NYSE	FAX	Tue, May 20, 2003	5.63	5.73	5.58	5.71
2736	NYSE	FAX	Mon, May 19, 2003	5.53	5.63	5.53	5.62
2735	NYSE	FAX	Fri, May 16, 2003	5.44	5.50	5.44	5.50
2734	NYSE	FAX	Thu, May 15, 2003	5.45	5.46	5.40	5.44
2733	NYSE	FAX	Wed, May 14, 2003	5.40	5.46	5.39	5.46
2732	NYSE	FAX	Tue, May 13, 2003	5.43	5.43	5.38	5.38
2731	NYSE	FAX	Mon, May 12, 2003	5.33	5.43	5.33	5.43
2730	NYSE	FAX	Fri, May 9, 2003	5.33	5.35	5.30	5.34
2729	NYSE	FAX	Thu, May 8, 2003	5.30	5.35	5.27	5.33
2728	NYSE	FAX	Wed, May 7, 2003	5.31	5.32	5.23	5.28
2727	NYSE	FAX	Tue, May 6, 2003	5.24	5.27	5.20	5.27
2726	NYSE	FAX	Mon, May 5, 2003	5.17	5.22	5.16	5.20
2725	NYSE	FAX	Fri, May 2, 2003	5.17	5.18	5.14	5.16
2724	NYSE	FAX	Thu, May 1, 2003	5.15	5.20	5.13	5.16
2723	NYSE	FAX	Wed, Apr 30, 2003	5.07	5.15	5.04	5.14
2722	NYSE	FAX	Tue, Apr 29, 2003	5.06	5.07	5.02	5.06
2721	NYSE	FAX	Mon, Apr 28, 2003	5.13	5.13	5.04	5.08
2720	NYSE	FAX	Fri, Apr 25, 2003	5.12	5.14	5.09	5.13
2719	NYSE	FAX	Thu, Apr 24, 2003	5.10	5.13	5.07	5.13
2718	NYSE	FAX	Wed, Apr 23, 2003	5.08	5.10	5.07	5.08
2717	NYSE	FAX	Tue, Apr 22, 2003	5.04	5.09	5.04	5.07
2716	NYSE	FAX	Mon, Apr 21, 2003	5.04	5.05	5.00	5.04
2715	NYSE	FAX	Thu, Apr 17, 2003	4.99	5.02	4.98	5.00
2714	NYSE	FAX	Wed, Apr 16, 2003	4.97	4.99	4.94	4.99
2713	NYSE	FAX	Tue, Apr 15, 2003	4.97	4.99	4.92	4.97
2712	NYSE	FAX	Mon, Apr 14, 2003	4.94	4.97	4.93	4.95
2711	NYSE	FAX	Fri, Apr 11, 2003	4.91	4.94	4.86	4.93
2710	NYSE	FAX	Thu, Apr 10, 2003	4.90	4.93	4.88	4.91
2709	NYSE	FAX	Wed, Apr 9, 2003	4.87	4.90	4.81	4.87
2708	NYSE	FAX	Tue, Apr 8, 2003	4.85	4.89	4.83	4.85
2707	NYSE	FAX	Mon, Apr 7, 2003	4.87	4.87	4.80	4.84
2706	NYSE	FAX	Fri, Apr 4, 2003	4.78	4.85	4.78	4.84
2705	NYSE	FAX	Thu, Apr 3, 2003	4.85	4.87	4.78	4.80
2704	NYSE	FAX	Wed, Apr 2, 2003	4.91	4.92	4.82	4.87
2703	NYSE	FAX	Tue, Apr 1, 2003	4.95	4.97	4.91	4.92
2702	NYSE	FAX	Mon, Mar 31, 2003	4.94	4.97	4.93	4.93
2701	NYSE	FAX	Fri, Mar 28, 2003	4.90	4.95	4.90	4.91
2700	NYSE	FAX	Thu, Mar 27, 2003	4.86	4.94	4.86	4.90
2699	NYSE	FAX	Wed, Mar 26, 2003	4.88	4.91	4.87	4.89
2698	NYSE	FAX	Tue, Mar 25, 2003	4.83	4.88	4.80	4.84
2697	NYSE	FAX	Mon, Mar 24, 2003	4.79	4.87	4.75	4.79
2696	NYSE	FAX	Fri, Mar 21, 2003	4.79	4.79	4.75	4.78
2695	NYSE	FAX	Thu, Mar 20, 2003	4.73	4.82	4.72	4.80
2694	NYSE	FAX	Wed, Mar 19, 2003	4.88	4.89	4.75	4.78
2693	NYSE	FAX	Tue, Mar 18, 2003	4.94	4.95	4.88	4.90
2692	NYSE	FAX	Mon, Mar 17, 2003	4.98	4.99	4.88	4.95
2691	NYSE	FAX	Fri, Mar 14, 2003	4.88	4.97	4.87	4.97
2690	NYSE	FAX	Thu, Mar 13, 2003	4.95	4.98	4.87	4.88
2689	NYSE	FAX	Wed, Mar 12, 2003	5.02	5.03	4.97	4.99
2688	NYSE	FAX	Tue, Mar 11, 2003	5.05	5.06	5.01	5.05
2687	NYSE	FAX	Mon, Mar 10, 2003	5.05	5.08	5.04	5.05
2686	NYSE	FAX	Fri, Mar 7, 2003	5.02	5.06	5.02	5.05
2685	NYSE	FAX	Thu, Mar 6, 2003	5.04	5.06	5.01	5.03
2684	NYSE	FAX	Wed, Mar 5, 2003	5.06	5.09	5.02	5.04
2683	NYSE	FAX	Tue, Mar 4, 2003	5.00	5.05	4.98	5.05
2682	NYSE	FAX	Mon, Mar 3, 2003	4.94	5.00	4.93	5.00
2681	NYSE	FAX	Fri, Feb 28, 2003	4.85	4.92	4.84	4.92
2680	NYSE	FAX	Thu, Feb 27, 2003	4.88	4.88	4.85	4.86
2679	NYSE	FAX	Wed, Feb 26, 2003	4.90	4.91	4.86	4.88
2678	NYSE	FAX	Tue, Feb 25, 2003	4.91	4.95	4.90	4.91
2677	NYSE	FAX	Mon, Feb 24, 2003	4.91	4.92	4.89	4.91
2676	NYSE	FAX	Fri, Feb 21, 2003	4.88	4.91	4.88	4.90
2675	NYSE	FAX	Thu, Feb 20, 2003	4.89	4.91	4.88	4.88
2674	NYSE	FAX	Wed, Feb 19, 2003	4.90	4.90	4.87	4.88
2673	NYSE	FAX	Tue, Feb 18, 2003	4.89	4.92	4.88	4.90
2672	NYSE	FAX	Fri, Feb 14, 2003	4.87	4.90	4.84	4.87
2671	NYSE	FAX	Thu, Feb 13, 2003	4.92	4.93	4.87	4.87
2670	NYSE	FAX	Wed, Feb 12, 2003	4.97	4.99	4.91	4.92
2669	NYSE	FAX	Tue, Feb 11, 2003	4.99	5.00	4.96	4.98
2668	NYSE	FAX	Mon, Feb 10, 2003	4.97	4.99	4.96	4.98
2667	NYSE	FAX	Fri, Feb 7, 2003	4.93	4.95	4.91	4.95
2666	NYSE	FAX	Thu, Feb 6, 2003	4.97	4.97	4.90	4.92
2665	NYSE	FAX	Wed, Feb 5, 2003	4.97	4.98	4.92	4.94
2664	NYSE	FAX	Tue, Feb 4, 2003	4.96	4.97	4.92	4.96
2663	NYSE	FAX	Mon, Feb 3, 2003	4.97	4.97	4.93	4.93
2662	NYSE	FAX	Fri, Jan 31, 2003	4.95	4.98	4.94	4.96
2661	NYSE	FAX	Thu, Jan 30, 2003	4.91	4.94	4.86	4.94
2660	NYSE	FAX	Wed, Jan 29, 2003	4.91	4.94	4.89	4.91
2659	NYSE	FAX	Tue, Jan 28, 2003	5.00	5.00	4.91	4.95
2658	NYSE	FAX	Mon, Jan 27, 2003	4.95	5.00	4.94	5.00
2657	NYSE	FAX	Fri, Jan 24, 2003	4.93	4.95	4.91	4.94
2656	NYSE	FAX	Thu, Jan 23, 2003	4.84	4.92	4.81	4.92
2655	NYSE	FAX	Wed, Jan 22, 2003	4.95	4.97	4.79	4.81
2654	NYSE	FAX	Tue, Jan 21, 2003	4.94	4.95	4.88	4.91
2653	NYSE	FAX	Fri, Jan 17, 2003	4.93	4.95	4.91	4.95
2652	NYSE	FAX	Thu, Jan 16, 2003	4.86	4.90	4.86	4.89
2651	NYSE	FAX	Wed, Jan 15, 2003	4.83	4.86	4.83	4.85
2650	NYSE	FAX	Tue, Jan 14, 2003	4.82	4.84	4.80	4.82
2649	NYSE	FAX	Mon, Jan 13, 2003	4.79	4.83	4.77	4.80
2648	NYSE	FAX	Fri, Jan 10, 2003	4.75	4.79	4.74	4.79
2647	NYSE	FAX	Thu, Jan 9, 2003	4.75	4.76	4.71	4.73
2646	NYSE	FAX	Wed, Jan 8, 2003	4.73	4.78	4.73	4.75
2645	NYSE	FAX	Tue, Jan 7, 2003	4.70	4.75	4.70	4.73
2644	NYSE	FAX	Mon, Jan 6, 2003	4.62	4.72	4.62	4.70
2643	NYSE	FAX	Fri, Jan 3, 2003	4.59	4.64	4.57	4.60
2642	NYSE	FAX	Thu, Jan 2, 2003	4.63	4.64	4.54	4.57
2641	NYSE	FAX	Tue, Dec 31, 2002	4.65	4.68	4.55	4.63
2640	NYSE	FAX	Mon, Dec 30, 2002	4.72	4.75	4.63	4.67
2639	NYSE	FAX	Fri, Dec 27, 2002	4.70	4.74	4.63	4.74
2638	NYSE	FAX	Thu, Dec 26, 2002	4.69	4.70	4.60	4.70
2637	NYSE	FAX	Tue, Dec 24, 2002	4.59	4.69	4.57	4.68
2636	NYSE	FAX	Mon, Dec 23, 2002	4.50	4.58	4.49	4.57
2635	NYSE	FAX	Fri, Dec 20, 2002	4.45	4.48	4.43	4.46
2634	NYSE	FAX	Thu, Dec 19, 2002	4.44	4.45	4.43	4.45
2633	NYSE	FAX	Wed, Dec 18, 2002	4.44	4.45	4.40	4.43
2632	NYSE	FAX	Tue, Dec 17, 2002	4.42	4.45	4.42	4.45
2631	NYSE	FAX	Mon, Dec 16, 2002	4.41	4.43	4.40	4.42
2630	NYSE	FAX	Fri, Dec 13, 2002	4.36	4.42	4.36	4.40
2629	NYSE	FAX	Thu, Dec 12, 2002	4.36	4.37	4.35	4.37
2628	NYSE	FAX	Wed, Dec 11, 2002	4.34	4.38	4.34	4.36
2627	NYSE	FAX	Tue, Dec 10, 2002	4.33	4.36	4.33	4.33
2626	NYSE	FAX	Mon, Dec 9, 2002	4.37	4.38	4.33	4.34
2625	NYSE	FAX	Fri, Dec 6, 2002	4.36	4.38	4.35	4.36
2624	NYSE	FAX	Thu, Dec 5, 2002	4.35	4.37	4.33	4.36
2623	NYSE	FAX	Wed, Dec 4, 2002	4.36	4.37	4.34	4.35
2622	NYSE	FAX	Tue, Dec 3, 2002	4.32	4.37	4.30	4.35
2621	NYSE	FAX	Mon, Dec 2, 2002	4.29	4.36	4.28	4.33
2620	NYSE	FAX	Fri, Nov 29, 2002	4.35	4.36	4.32	4.33
2619	NYSE	FAX	Wed, Nov 27, 2002	4.38	4.40	4.34	4.37
2618	NYSE	FAX	Tue, Nov 26, 2002	4.37	4.39	4.34	4.37
2617	NYSE	FAX	Mon, Nov 25, 2002	4.42	4.44	4.39	4.40
2616	NYSE	FAX	Fri, Nov 22, 2002	4.40	4.45	4.37	4.42
2615	NYSE	FAX	Thu, Nov 21, 2002	4.40	4.43	4.37	4.40
2614	NYSE	FAX	Wed, Nov 20, 2002	4.40	4.46	4.39	4.41
2613	NYSE	FAX	Tue, Nov 19, 2002	4.30	4.33	4.29	4.31
2612	NYSE	FAX	Mon, Nov 18, 2002	4.28	4.32	4.26	4.30
2611	NYSE	FAX	Fri, Nov 15, 2002	4.31	4.34	4.25	4.30
2610	NYSE	FAX	Thu, Nov 14, 2002	4.27	4.32	4.26	4.31
2609	NYSE	FAX	Wed, Nov 13, 2002	4.32	4.32	4.25	4.25
2608	NYSE	FAX	Tue, Nov 12, 2002	4.41	4.43	4.30	4.32
2607	NYSE	FAX	Mon, Nov 11, 2002	4.34	4.42	4.32	4.42
2606	NYSE	FAX	Fri, Nov 8, 2002	4.33	4.36	4.32	4.34
2605	NYSE	FAX	Thu, Nov 7, 2002	4.30	4.32	4.27	4.32
2604	NYSE	FAX	Wed, Nov 6, 2002	4.28	4.30	4.25	4.30
2603	NYSE	FAX	Tue, Nov 5, 2002	4.31	4.32	4.27	4.29
2602	NYSE	FAX	Mon, Nov 4, 2002	4.24	4.31	4.22	4.29
2601	NYSE	FAX	Fri, Nov 1, 2002	4.21	4.27	4.19	4.24
2600	NYSE	FAX	Thu, Oct 31, 2002	4.24	4.28	4.22	4.25
2599	NYSE	FAX	Wed, Oct 30, 2002	4.22	4.28	4.20	4.23
2598	NYSE	FAX	Tue, Oct 29, 2002	4.25	4.27	4.22	4.23
2597	NYSE	FAX	Mon, Oct 28, 2002	4.23	4.28	4.23	4.28
2596	NYSE	FAX	Fri, Oct 25, 2002	4.23	4.25	4.21	4.23
2595	NYSE	FAX	Thu, Oct 24, 2002	4.26	4.26	4.18	4.22
2594	NYSE	FAX	Wed, Oct 23, 2002	4.20	4.21	4.16	4.19
2593	NYSE	FAX	Tue, Oct 22, 2002	4.15	4.20	4.12	4.17
2592	NYSE	FAX	Mon, Oct 21, 2002	4.22	4.23	4.13	4.16
2591	NYSE	FAX	Fri, Oct 18, 2002	4.28	4.30	4.24	4.24
2590	NYSE	FAX	Thu, Oct 17, 2002	4.30	4.33	4.25	4.28
2589	NYSE	FAX	Wed, Oct 16, 2002	4.16	4.24	4.16	4.20
2588	NYSE	FAX	Tue, Oct 15, 2002	4.07	4.20	4.05	4.15
2587	NYSE	FAX	Mon, Oct 14, 2002	4.00	4.10	3.92	4.08
2586	NYSE	FAX	Fri, Oct 11, 2002	4.12	4.15	3.95	4.05
2585	NYSE	FAX	Thu, Oct 10, 2002	4.25	4.25	4.05	4.14
2584	NYSE	FAX	Wed, Oct 9, 2002	4.43	4.43	4.26	4.26
2583	NYSE	FAX	Tue, Oct 8, 2002	4.45	4.47	4.41	4.45
2582	NYSE	FAX	Mon, Oct 7, 2002	4.49	4.50	4.44	4.46
2581	NYSE	FAX	Fri, Oct 4, 2002	4.50	4.52	4.48	4.49
2580	NYSE	FAX	Thu, Oct 3, 2002	4.52	4.55	4.49	4.51
2579	NYSE	FAX	Wed, Oct 2, 2002	4.43	4.51	4.42	4.50
2578	NYSE	FAX	Tue, Oct 1, 2002	4.52	4.54	4.42	4.42
2577	NYSE	FAX	Mon, Sep 30, 2002	4.50	4.58	4.44	4.55
2576	NYSE	FAX	Fri, Sep 27, 2002	4.64	4.65	4.57	4.59
2575	NYSE	FAX	Thu, Sep 26, 2002	4.62	4.64	4.61	4.64
2574	NYSE	FAX	Wed, Sep 25, 2002	4.68	4.70	4.65	4.66
2573	NYSE	FAX	Tue, Sep 24, 2002	4.67	4.71	4.67	4.69
2572	NYSE	FAX	Mon, Sep 23, 2002	4.70	4.71	4.67	4.67
2571	NYSE	FAX	Fri, Sep 20, 2002	4.67	4.70	4.66	4.69
2570	NYSE	FAX	Thu, Sep 19, 2002	4.65	4.70	4.63	4.66
2569	NYSE	FAX	Wed, Sep 18, 2002	4.70	4.71	4.65	4.66
2568	NYSE	FAX	Tue, Sep 17, 2002	4.71	4.73	4.66	4.69
2567	NYSE	FAX	Mon, Sep 16, 2002	4.75	4.75	4.70	4.71
2566	NYSE	FAX	Fri, Sep 13, 2002	4.75	4.76	4.71	4.73
2565	NYSE	FAX	Thu, Sep 12, 2002	4.74	4.76	4.72	4.76
2564	NYSE	FAX	Wed, Sep 11, 2002	4.72	4.75	4.70	4.73
2563	NYSE	FAX	Tue, Sep 10, 2002	4.74	4.76	4.73	4.73
2562	NYSE	FAX	Mon, Sep 9, 2002	4.72	4.75	4.71	4.74
2561	NYSE	FAX	Fri, Sep 6, 2002	4.68	4.72	4.68	4.71
2560	NYSE	FAX	Thu, Sep 5, 2002	4.70	4.71	4.67	4.68
2559	NYSE	FAX	Wed, Sep 4, 2002	4.71	4.71	4.67	4.69
2558	NYSE	FAX	Tue, Sep 3, 2002	4.71	4.72	4.69	4.71
2557	NYSE	FAX	Fri, Aug 30, 2002	4.72	4.72	4.67	4.70
2556	NYSE	FAX	Thu, Aug 29, 2002	4.73	4.73	4.66	4.66
2555	NYSE	FAX	Wed, Aug 28, 2002	4.65	4.70	4.63	4.70
2554	NYSE	FAX	Tue, Aug 27, 2002	4.68	4.70	4.66	4.68
2553	NYSE	FAX	Mon, Aug 26, 2002	4.65	4.68	4.63	4.66
2552	NYSE	FAX	Fri, Aug 23, 2002	4.64	4.65	4.61	4.65
2551	NYSE	FAX	Thu, Aug 22, 2002	4.62	4.67	4.60	4.64
2550	NYSE	FAX	Wed, Aug 21, 2002	4.63	4.65	4.61	4.61
2549	NYSE	FAX	Tue, Aug 20, 2002	4.63	4.65	4.60	4.62
2548	NYSE	FAX	Mon, Aug 19, 2002	4.65	4.67	4.59	4.63
2547	NYSE	FAX	Fri, Aug 16, 2002	4.60	4.68	4.60	4.64
2546	NYSE	FAX	Thu, Aug 15, 2002	4.55	4.65	4.55	4.62
2545	NYSE	FAX	Wed, Aug 14, 2002	4.57	4.70	4.57	4.58
2544	NYSE	FAX	Tue, Aug 13, 2002	4.53	4.56	4.48	4.54
2543	NYSE	FAX	Mon, Aug 12, 2002	4.50	4.55	4.48	4.52
2542	NYSE	FAX	Fri, Aug 9, 2002	4.47	4.50	4.45	4.48
2541	NYSE	FAX	Thu, Aug 8, 2002	4.40	4.49	4.40	4.44
2540	NYSE	FAX	Wed, Aug 7, 2002	4.37	4.44	4.36	4.42
2539	NYSE	FAX	Tue, Aug 6, 2002	4.40	4.48	4.35	4.40
2538	NYSE	FAX	Mon, Aug 5, 2002	4.51	4.51	4.39	4.40
2537	NYSE	FAX	Fri, Aug 2, 2002	4.58	4.59	4.50	4.53
2536	NYSE	FAX	Thu, Aug 1, 2002	4.46	4.55	4.44	4.55
2535	NYSE	FAX	Wed, Jul 31, 2002	4.48	4.52	4.41	4.50
2534	NYSE	FAX	Tue, Jul 30, 2002	4.42	4.50	4.40	4.48
2533	NYSE	FAX	Mon, Jul 29, 2002	4.48	4.49	4.30	4.43
2532	NYSE	FAX	Fri, Jul 26, 2002	4.67	4.69	4.41	4.49
2531	NYSE	FAX	Thu, Jul 25, 2002	4.36	4.55	4.30	4.50
2530	NYSE	FAX	Wed, Jul 24, 2002	4.35	4.41	4.16	4.35
2529	NYSE	FAX	Tue, Jul 23, 2002	4.75	4.75	4.23	4.48
2528	NYSE	FAX	Mon, Jul 22, 2002	4.83	4.85	4.76	4.76
2527	NYSE	FAX	Fri, Jul 19, 2002	4.80	4.84	4.78	4.84
2526	NYSE	FAX	Thu, Jul 18, 2002	4.78	4.82	4.77	4.82
2525	NYSE	FAX	Wed, Jul 17, 2002	4.83	4.83	4.77	4.77
2524	NYSE	FAX	Tue, Jul 16, 2002	4.78	4.83	4.77	4.81
2523	NYSE	FAX	Mon, Jul 15, 2002	4.77	4.79	4.75	4.77
2522	NYSE	FAX	Fri, Jul 12, 2002	4.78	4.79	4.75	4.75
2521	NYSE	FAX	Thu, Jul 11, 2002	4.80	4.80	4.72	4.76
2520	NYSE	FAX	Wed, Jul 10, 2002	4.82	4.85	4.80	4.80
2519	NYSE	FAX	Tue, Jul 9, 2002	4.75	4.82	4.75	4.79
2518	NYSE	FAX	Mon, Jul 8, 2002	4.73	4.79	4.71	4.75
2517	NYSE	FAX	Fri, Jul 5, 2002	4.80	4.82	4.74	4.77
2516	NYSE	FAX	Wed, Jul 3, 2002	4.85	4.85	4.81	4.81
2515	NYSE	FAX	Tue, Jul 2, 2002	4.86	4.86	4.80	4.86
2514	NYSE	FAX	Mon, Jul 1, 2002	4.77	4.86	4.71	4.81
2513	NYSE	FAX	Fri, Jun 28, 2002	4.76	4.79	4.74	4.77
2512	NYSE	FAX	Thu, Jun 27, 2002	4.78	4.80	4.74	4.76
2511	NYSE	FAX	Wed, Jun 26, 2002	4.86	4.87	4.78	4.79
2510	NYSE	FAX	Tue, Jun 25, 2002	4.89	4.90	4.83	4.88
2509	NYSE	FAX	Mon, Jun 24, 2002	4.91	4.93	4.85	4.87
2508	NYSE	FAX	Fri, Jun 21, 2002	4.80	4.85	4.78	4.84
2507	NYSE	FAX	Thu, Jun 20, 2002	4.71	4.82	4.70	4.79
2506	NYSE	FAX	Wed, Jun 19, 2002	4.74	4.75	4.67	4.71
2505	NYSE	FAX	Tue, Jun 18, 2002	4.72	4.73	4.66	4.71
2504	NYSE	FAX	Mon, Jun 17, 2002	4.78	4.79	4.70	4.72
2503	NYSE	FAX	Fri, Jun 14, 2002	4.83	4.83	4.78	4.80
2502	NYSE	FAX	Thu, Jun 13, 2002	4.72	4.82	4.72	4.79
2501	NYSE	FAX	Wed, Jun 12, 2002	4.83	4.84	4.75	4.77
2500	NYSE	FAX	Tue, Jun 11, 2002	4.82	4.83	4.77	4.81
2499	NYSE	FAX	Mon, Jun 10, 2002	4.81	4.81	4.66	4.80
2498	NYSE	FAX	Fri, Jun 7, 2002	4.88	4.91	4.71	4.75
2497	NYSE	FAX	Thu, Jun 6, 2002	4.76	4.90	4.76	4.88
2496	NYSE	FAX	Wed, Jun 5, 2002	4.95	4.95	4.68	4.77
2495	NYSE	FAX	Tue, Jun 4, 2002	4.92	4.95	4.92	4.93
2494	NYSE	FAX	Mon, Jun 3, 2002	4.84	4.90	4.83	4.89
2493	NYSE	FAX	Fri, May 31, 2002	4.83	4.85	4.78	4.83
2492	NYSE	FAX	Thu, May 30, 2002	4.75	4.84	4.73	4.78
2491	NYSE	FAX	Wed, May 29, 2002	4.68	4.75	4.68	4.74
2490	NYSE	FAX	Tue, May 28, 2002	4.71	4.76	4.66	4.69
2489	NYSE	FAX	Fri, May 24, 2002	4.65	4.73	4.62	4.71
2488	NYSE	FAX	Thu, May 23, 2002	4.58	4.65	4.58	4.63
2487	NYSE	FAX	Wed, May 22, 2002	4.58	4.61	4.57	4.60
2486	NYSE	FAX	Tue, May 21, 2002	4.58	4.58	4.56	4.57
2485	NYSE	FAX	Mon, May 20, 2002	4.55	4.58	4.54	4.58
2484	NYSE	FAX	Fri, May 17, 2002	4.51	4.55	4.50	4.55
2483	NYSE	FAX	Thu, May 16, 2002	4.47	4.51	4.47	4.49
2482	NYSE	FAX	Wed, May 15, 2002	4.46	4.48	4.45	4.47
2481	NYSE	FAX	Tue, May 14, 2002	4.50	4.50	4.43	4.46
2480	NYSE	FAX	Mon, May 13, 2002	4.50	4.51	4.44	4.49
2479	NYSE	FAX	Fri, May 10, 2002	4.35	4.48	4.34	4.48
2478	NYSE	FAX	Thu, May 9, 2002	4.29	4.40	4.28	4.35
2477	NYSE	FAX	Wed, May 8, 2002	4.44	4.44	4.23	4.28
2476	NYSE	FAX	Tue, May 7, 2002	4.49	4.49	4.43	4.43
2475	NYSE	FAX	Mon, May 6, 2002	4.49	4.50	4.47	4.49
2474	NYSE	FAX	Fri, May 3, 2002	4.49	4.50	4.47	4.49
2473	NYSE	FAX	Thu, May 2, 2002	4.46	4.49	4.46	4.48
2472	NYSE	FAX	Wed, May 1, 2002	4.46	4.47	4.45	4.46
2471	NYSE	FAX	Tue, Apr 30, 2002	4.45	4.48	4.42	4.45
2470	NYSE	FAX	Mon, Apr 29, 2002	4.42	4.44	4.39	4.43
2469	NYSE	FAX	Fri, Apr 26, 2002	4.40	4.42	4.38	4.42
2468	NYSE	FAX	Thu, Apr 25, 2002	4.40	4.42	4.39	4.42
2467	NYSE	FAX	Wed, Apr 24, 2002	4.37	4.41	4.35	4.39
2466	NYSE	FAX	Tue, Apr 23, 2002	4.35	4.37	4.33	4.37
2465	NYSE	FAX	Mon, Apr 22, 2002	4.36	4.37	4.34	4.36
2464	NYSE	FAX	Fri, Apr 19, 2002	4.32	4.36	4.30	4.35
2463	NYSE	FAX	Thu, Apr 18, 2002	4.30	4.32	4.29	4.31
2462	NYSE	FAX	Wed, Apr 17, 2002	4.31	4.32	4.28	4.30
2461	NYSE	FAX	Tue, Apr 16, 2002	4.29	4.31	4.28	4.30
2460	NYSE	FAX	Mon, Apr 15, 2002	4.28	4.31	4.27	4.28
2459	NYSE	FAX	Fri, Apr 12, 2002	4.26	4.28	4.24	4.26
2458	NYSE	FAX	Thu, Apr 11, 2002	4.24	4.26	4.23	4.26
2457	NYSE	FAX	Wed, Apr 10, 2002	4.24	4.24	4.20	4.22
2456	NYSE	FAX	Tue, Apr 9, 2002	4.26	4.26	4.22	4.23
2455	NYSE	FAX	Mon, Apr 8, 2002	4.25	4.27	4.24	4.26
2454	NYSE	FAX	Fri, Apr 5, 2002	4.22	4.26	4.22	4.25
2453	NYSE	FAX	Thu, Apr 4, 2002	4.24	4.24	4.22	4.24
2452	NYSE	FAX	Wed, Apr 3, 2002	4.24	4.24	4.22	4.24
2451	NYSE	FAX	Tue, Apr 2, 2002	4.21	4.23	4.21	4.23
2450	NYSE	FAX	Mon, Apr 1, 2002	4.23	4.24	4.21	4.22
2449	NYSE	FAX	Thu, Mar 28, 2002	4.20	4.22	4.20	4.22
2448	NYSE	FAX	Wed, Mar 27, 2002	4.22	4.23	4.20	4.21
2447	NYSE	FAX	Tue, Mar 26, 2002	4.17	4.23	4.17	4.22
2446	NYSE	FAX	Mon, Mar 25, 2002	4.23	4.24	4.21	4.22
2445	NYSE	FAX	Fri, Mar 22, 2002	4.22	4.24	4.20	4.23
2444	NYSE	FAX	Thu, Mar 21, 2002	4.22	4.23	4.20	4.22
2443	NYSE	FAX	Wed, Mar 20, 2002	4.21	4.23	4.19	4.22
2442	NYSE	FAX	Tue, Mar 19, 2002	4.21	4.24	4.21	4.24
2441	NYSE	FAX	Mon, Mar 18, 2002	4.19	4.21	4.18	4.21
2440	NYSE	FAX	Fri, Mar 15, 2002	4.16	4.19	4.15	4.19
2439	NYSE	FAX	Thu, Mar 14, 2002	4.18	4.19	4.14	4.17
2438	NYSE	FAX	Wed, Mar 13, 2002	4.14	4.19	4.11	4.17
2437	NYSE	FAX	Tue, Mar 12, 2002	4.11	4.15	4.09	4.12
2436	NYSE	FAX	Mon, Mar 11, 2002	4.09	4.13	4.08	4.10
2435	NYSE	FAX	Fri, Mar 8, 2002	4.10	4.10	4.08	4.10
2434	NYSE	FAX	Thu, Mar 7, 2002	4.09	4.10	4.07	4.10
2433	NYSE	FAX	Wed, Mar 6, 2002	4.07	4.10	4.06	4.09
2432	NYSE	FAX	Tue, Mar 5, 2002	4.07	4.09	4.05	4.08
2431	NYSE	FAX	Mon, Mar 4, 2002	4.05	4.07	4.04	4.06
2430	NYSE	FAX	Fri, Mar 1, 2002	4.04	4.06	4.04	4.06
2429	NYSE	FAX	Thu, Feb 28, 2002	4.04	4.06	4.03	4.04
2428	NYSE	FAX	Wed, Feb 27, 2002	4.04	4.05	4.03	4.05
2427	NYSE	FAX	Tue, Feb 26, 2002	4.03	4.05	4.02	4.04
2426	NYSE	FAX	Mon, Feb 25, 2002	4.05	4.07	4.04	4.06
2425	NYSE	FAX	Fri, Feb 22, 2002	4.07	4.07	4.05	4.06
2424	NYSE	FAX	Thu, Feb 21, 2002	4.06	4.07	4.05	4.07
2423	NYSE	FAX	Wed, Feb 20, 2002	4.04	4.07	4.04	4.05
2422	NYSE	FAX	Tue, Feb 19, 2002	4.03	4.05	4.02	4.04
2421	NYSE	FAX	Fri, Feb 15, 2002	4.01	4.05	4.01	4.03
2420	NYSE	FAX	Thu, Feb 14, 2002	4.01	4.03	4.00	4.01
2419	NYSE	FAX	Wed, Feb 13, 2002	4.02	4.02	3.99	4.01
2418	NYSE	FAX	Tue, Feb 12, 2002	4.00	4.04	4.00	4.03
2417	NYSE	FAX	Mon, Feb 11, 2002	3.99	4.02	3.98	4.01
2416	NYSE	FAX	Fri, Feb 8, 2002	3.99	3.99	3.96	3.99
2415	NYSE	FAX	Thu, Feb 7, 2002	3.95	3.98	3.94	3.98
2414	NYSE	FAX	Wed, Feb 6, 2002	3.98	4.00	3.95	3.97
2413	NYSE	FAX	Tue, Feb 5, 2002	3.99	4.00	3.97	3.99
2412	NYSE	FAX	Mon, Feb 4, 2002	3.99	3.99	3.96	3.99
2411	NYSE	FAX	Fri, Feb 1, 2002	3.98	4.00	3.97	3.99
2410	NYSE	FAX	Thu, Jan 31, 2002	4.00	4.00	3.96	3.99
2409	NYSE	FAX	Wed, Jan 30, 2002	3.99	4.01	3.97	4.00
2408	NYSE	FAX	Tue, Jan 29, 2002	4.02	4.03	3.98	4.00
2407	NYSE	FAX	Mon, Jan 28, 2002	4.03	4.06	4.03	4.05
2406	NYSE	FAX	Fri, Jan 25, 2002	4.06	4.07	4.04	4.06
2405	NYSE	FAX	Thu, Jan 24, 2002	4.04	4.07	4.02	4.06
2404	NYSE	FAX	Wed, Jan 23, 2002	4.03	4.05	4.02	4.03
2403	NYSE	FAX	Tue, Jan 22, 2002	3.97	4.02	3.97	4.02
2402	NYSE	FAX	Fri, Jan 18, 2002	3.97	3.98	3.95	3.97
2401	NYSE	FAX	Thu, Jan 17, 2002	3.96	3.98	3.95	3.97
2400	NYSE	FAX	Wed, Jan 16, 2002	3.96	3.98	3.95	3.96
2399	NYSE	FAX	Tue, Jan 15, 2002	3.99	4.00	3.97	3.97
2398	NYSE	FAX	Mon, Jan 14, 2002	3.99	4.01	3.97	4.00
2397	NYSE	FAX	Fri, Jan 11, 2002	3.95	3.99	3.95	3.98
2396	NYSE	FAX	Thu, Jan 10, 2002	3.95	3.96	3.93	3.96
2395	NYSE	FAX	Wed, Jan 9, 2002	3.93	3.95	3.92	3.95
2394	NYSE	FAX	Tue, Jan 8, 2002	3.91	3.95	3.89	3.93
2393	NYSE	FAX	Mon, Jan 7, 2002	3.89	3.92	3.88	3.90
2392	NYSE	FAX	Fri, Jan 4, 2002	3.91	3.91	3.86	3.89
2391	NYSE	FAX	Thu, Jan 3, 2002	3.87	3.90	3.86	3.90
2390	NYSE	FAX	Wed, Jan 2, 2002	3.85	3.88	3.84	3.88
2389	NYSE	FAX	Mon, Dec 31, 2001	3.85	3.87	3.83	3.84
2388	NYSE	FAX	Fri, Dec 28, 2001	3.87	3.88	3.85	3.86
2387	NYSE	FAX	Thu, Dec 27, 2001	3.85	3.88	3.85	3.87
2386	NYSE	FAX	Wed, Dec 26, 2001	3.89	3.93	3.88	3.90
2385	NYSE	FAX	Mon, Dec 24, 2001	3.87	3.90	3.86	3.90
2384	NYSE	FAX	Fri, Dec 21, 2001	3.86	3.89	3.85	3.87
2383	NYSE	FAX	Thu, Dec 20, 2001	3.89	3.90	3.86	3.87
2382	NYSE	FAX	Wed, Dec 19, 2001	3.90	3.92	3.88	3.91
2381	NYSE	FAX	Tue, Dec 18, 2001	3.95	3.95	3.89	3.91
2380	NYSE	FAX	Mon, Dec 17, 2001	3.94	3.95	3.91	3.93
2379	NYSE	FAX	Fri, Dec 14, 2001	3.89	3.94	3.88	3.93
2378	NYSE	FAX	Thu, Dec 13, 2001	3.97	3.99	3.85	3.90
2377	NYSE	FAX	Wed, Dec 12, 2001	4.08	4.08	4.02	4.08
2376	NYSE	FAX	Tue, Dec 11, 2001	4.10	4.10	4.06	4.09
2375	NYSE	FAX	Mon, Dec 10, 2001	4.09	4.12	4.07	4.10
2374	NYSE	FAX	Fri, Dec 7, 2001	4.11	4.11	4.09	4.10
2373	NYSE	FAX	Thu, Dec 6, 2001	4.10	4.12	4.09	4.10
2372	NYSE	FAX	Wed, Dec 5, 2001	4.09	4.12	4.08	4.12
2371	NYSE	FAX	Tue, Dec 4, 2001	4.09	4.11	4.08	4.09
2370	NYSE	FAX	Mon, Dec 3, 2001	4.10	4.13	4.09	4.10
2369	NYSE	FAX	Fri, Nov 30, 2001	4.14	4.14	4.09	4.12
2368	NYSE	FAX	Thu, Nov 29, 2001	4.11	4.13	4.09	4.13
2367	NYSE	FAX	Wed, Nov 28, 2001	4.15	4.15	4.11	4.13
2366	NYSE	FAX	Tue, Nov 27, 2001	4.14	4.17	4.13	4.17
2365	NYSE	FAX	Mon, Nov 26, 2001	4.16	4.17	4.13	4.14
2364	NYSE	FAX	Fri, Nov 23, 2001	4.16	4.18	4.15	4.16
2363	NYSE	FAX	Wed, Nov 21, 2001	4.18	4.18	4.14	4.16
2362	NYSE	FAX	Tue, Nov 20, 2001	4.17	4.17	4.14	4.16
2361	NYSE	FAX	Mon, Nov 19, 2001	4.12	4.18	4.12	4.17
2360	NYSE	FAX	Fri, Nov 16, 2001	4.09	4.14	4.09	4.12
2359	NYSE	FAX	Thu, Nov 15, 2001	4.10	4.11	4.09	4.10
2358	NYSE	FAX	Wed, Nov 14, 2001	4.12	4.12	4.09	4.10
2357	NYSE	FAX	Tue, Nov 13, 2001	4.11	4.15	4.10	4.12
2356	NYSE	FAX	Mon, Nov 12, 2001	4.10	4.12	4.08	4.11
2355	NYSE	FAX	Fri, Nov 9, 2001	4.10	4.10	4.08	4.09
2354	NYSE	FAX	Thu, Nov 8, 2001	4.10	4.11	4.08	4.10
2353	NYSE	FAX	Wed, Nov 7, 2001	4.10	4.12	4.08	4.10
2352	NYSE	FAX	Tue, Nov 6, 2001	4.09	4.10	4.06	4.10
2351	NYSE	FAX	Mon, Nov 5, 2001	4.06	4.07	4.03	4.07
2350	NYSE	FAX	Fri, Nov 2, 2001	4.06	4.07	4.03	4.05
2349	NYSE	FAX	Thu, Nov 1, 2001	4.06	4.09	4.03	4.05
2348	NYSE	FAX	Wed, Oct 31, 2001	4.02	4.04	4.00	4.02
2347	NYSE	FAX	Tue, Oct 30, 2001	4.05	4.07	4.02	4.04
2346	NYSE	FAX	Mon, Oct 29, 2001	4.10	4.10	4.05	4.07
2345	NYSE	FAX	Fri, Oct 26, 2001	4.11	4.12	4.08	4.10
2344	NYSE	FAX	Thu, Oct 25, 2001	4.12	4.12	4.07	4.11
2343	NYSE	FAX	Wed, Oct 24, 2001	4.11	4.14	4.10	4.12
2342	NYSE	FAX	Tue, Oct 23, 2001	4.13	4.14	4.09	4.12
2341	NYSE	FAX	Mon, Oct 22, 2001	4.12	4.14	4.10	4.12
2340	NYSE	FAX	Fri, Oct 19, 2001	4.11	4.13	4.10	4.12
2339	NYSE	FAX	Thu, Oct 18, 2001	4.11	4.14	4.09	4.13
2338	NYSE	FAX	Wed, Oct 17, 2001	4.11	4.15	4.11	4.14
2337	NYSE	FAX	Tue, Oct 16, 2001	4.09	4.19	4.09	4.16
2336	NYSE	FAX	Mon, Oct 15, 2001	4.09	4.11	4.05	4.11
2335	NYSE	FAX	Fri, Oct 12, 2001	4.02	4.05	4.02	4.05
2334	NYSE	FAX	Thu, Oct 11, 2001	4.02	4.07	4.01	4.06
2333	NYSE	FAX	Wed, Oct 10, 2001	4.07	4.08	4.05	4.08
2332	NYSE	FAX	Tue, Oct 9, 2001	4.02	4.08	4.02	4.07
2331	NYSE	FAX	Mon, Oct 8, 2001	4.03	4.07	4.02	4.06
2330	NYSE	FAX	Fri, Oct 5, 2001	4.02	4.07	4.01	4.05
2329	NYSE	FAX	Thu, Oct 4, 2001	4.01	4.04	4.00	4.03
2328	NYSE	FAX	Wed, Oct 3, 2001	4.01	4.04	3.98	4.03
2327	NYSE	FAX	Tue, Oct 2, 2001	4.04	4.05	3.80	4.00
2326	NYSE	FAX	Mon, Oct 1, 2001	3.96	4.05	3.96	4.04
2325	NYSE	FAX	Fri, Sep 28, 2001	3.99	4.00	3.93	3.97
2324	NYSE	FAX	Thu, Sep 27, 2001	3.96	3.99	3.91	3.97
2323	NYSE	FAX	Wed, Sep 26, 2001	4.02	4.03	3.93	3.98
2322	NYSE	FAX	Tue, Sep 25, 2001	4.03	4.06	3.97	4.02
2321	NYSE	FAX	Mon, Sep 24, 2001	3.95	4.04	3.90	4.03
2320	NYSE	FAX	Fri, Sep 21, 2001	3.80	3.94	3.79	3.86
2319	NYSE	FAX	Thu, Sep 20, 2001	4.04	4.07	3.83	3.93
2318	NYSE	FAX	Wed, Sep 19, 2001	4.14	4.18	4.04	4.06
2317	NYSE	FAX	Tue, Sep 18, 2001	4.16	4.17	4.03	4.11
2316	NYSE	FAX	Mon, Sep 17, 2001	4.29	4.29	4.10	4.11
2315	NYSE	FAX	Mon, Sep 10, 2001	4.18	4.22	4.15	4.20
2314	NYSE	FAX	Fri, Sep 7, 2001	4.17	4.24	4.14	4.18
2313	NYSE	FAX	Thu, Sep 6, 2001	4.15	4.20	4.10	4.15
2312	NYSE	FAX	Wed, Sep 5, 2001	4.22	4.24	4.10	4.18
2311	NYSE	FAX	Tue, Sep 4, 2001	4.25	4.30	4.19	4.22
2310	NYSE	FAX	Fri, Aug 31, 2001	4.34	4.35	4.32	4.33
2309	NYSE	FAX	Thu, Aug 30, 2001	4.33	4.37	4.32	4.35
2308	NYSE	FAX	Wed, Aug 29, 2001	4.33	4.36	4.28	4.33
2307	NYSE	FAX	Tue, Aug 28, 2001	4.35	4.37	4.33	4.35
2306	NYSE	FAX	Mon, Aug 27, 2001	4.40	4.41	4.35	4.35
2305	NYSE	FAX	Fri, Aug 24, 2001	4.39	4.42	4.38	4.40
2304	NYSE	FAX	Thu, Aug 23, 2001	4.39	4.42	4.37	4.39
2303	NYSE	FAX	Wed, Aug 22, 2001	4.36	4.41	4.36	4.39
2302	NYSE	FAX	Tue, Aug 21, 2001	4.34	4.37	4.32	4.36
2301	NYSE	FAX	Mon, Aug 20, 2001	4.30	4.38	4.30	4.34
2300	NYSE	FAX	Fri, Aug 17, 2001	4.28	4.31	4.27	4.30
2299	NYSE	FAX	Thu, Aug 16, 2001	4.30	4.30	4.21	4.26
2298	NYSE	FAX	Wed, Aug 15, 2001	4.20	4.34	4.20	4.29
2297	NYSE	FAX	Tue, Aug 14, 2001	4.19	4.25	4.17	4.20
2296	NYSE	FAX	Mon, Aug 13, 2001	4.14	4.18	4.11	4.18
2295	NYSE	FAX	Fri, Aug 10, 2001	4.11	4.12	4.09	4.11
2294	NYSE	FAX	Thu, Aug 9, 2001	4.09	4.11	4.08	4.10
2293	NYSE	FAX	Wed, Aug 8, 2001	4.08	4.10	4.07	4.10
2292	NYSE	FAX	Tue, Aug 7, 2001	4.10	4.11	4.07	4.08
2291	NYSE	FAX	Mon, Aug 6, 2001	4.09	4.12	4.09	4.09
2290	NYSE	FAX	Fri, Aug 3, 2001	4.09	4.12	4.08	4.11
2289	NYSE	FAX	Thu, Aug 2, 2001	4.06	4.09	4.06	4.09
2288	NYSE	FAX	Wed, Aug 1, 2001	4.09	4.09	4.06	4.06
2287	NYSE	FAX	Tue, Jul 31, 2001	4.05	4.10	4.05	4.08
2286	NYSE	FAX	Mon, Jul 30, 2001	4.07	4.09	4.05	4.05
2285	NYSE	FAX	Fri, Jul 27, 2001	4.10	4.10	4.07	4.07
2284	NYSE	FAX	Thu, Jul 26, 2001	4.09	4.13	4.09	4.12
2283	NYSE	FAX	Wed, Jul 25, 2001	4.08	4.11	4.08	4.09
2282	NYSE	FAX	Tue, Jul 24, 2001	4.07	4.10	4.07	4.08
2281	NYSE	FAX	Mon, Jul 23, 2001	4.05	4.07	4.04	4.06
2280	NYSE	FAX	Fri, Jul 20, 2001	4.07	4.07	4.04	4.05
2279	NYSE	FAX	Thu, Jul 19, 2001	4.08	4.09	4.06	4.06
2278	NYSE	FAX	Wed, Jul 18, 2001	4.08	4.10	4.07	4.08
2277	NYSE	FAX	Tue, Jul 17, 2001	4.10	4.11	4.08	4.08
2276	NYSE	FAX	Mon, Jul 16, 2001	4.11	4.12	4.07	4.10
2275	NYSE	FAX	Fri, Jul 13, 2001	4.09	4.10	4.07	4.07
2274	NYSE	FAX	Thu, Jul 12, 2001	4.07	4.09	4.06	4.08
2273	NYSE	FAX	Wed, Jul 11, 2001	4.06	4.09	4.05	4.06
2272	NYSE	FAX	Tue, Jul 10, 2001	4.06	4.09	4.05	4.06
2271	NYSE	FAX	Mon, Jul 9, 2001	4.09	4.10	4.06	4.06
2270	NYSE	FAX	Fri, Jul 6, 2001	4.12	4.12	4.07	4.09
2269	NYSE	FAX	Thu, Jul 5, 2001	4.10	4.13	4.09	4.12
2268	NYSE	FAX	Tue, Jul 3, 2001	4.08	4.11	4.08	4.10
2267	NYSE	FAX	Mon, Jul 2, 2001	4.06	4.10	4.00	4.09
2266	NYSE	FAX	Fri, Jun 29, 2001	4.08	4.12	4.08	4.11
2265	NYSE	FAX	Thu, Jun 28, 2001	4.10	4.12	4.08	4.08
2264	NYSE	FAX	Wed, Jun 27, 2001	4.12	4.13	4.10	4.10
2263	NYSE	FAX	Tue, Jun 26, 2001	4.10	4.14	4.10	4.14
2262	NYSE	FAX	Mon, Jun 25, 2001	4.12	4.12	4.09	4.11
2261	NYSE	FAX	Fri, Jun 22, 2001	4.08	4.10	4.07	4.10
2260	NYSE	FAX	Thu, Jun 21, 2001	4.13	4.13	4.06	4.07
2259	NYSE	FAX	Wed, Jun 20, 2001	4.11	4.13	4.07	4.09
2258	NYSE	FAX	Tue, Jun 19, 2001	4.11	4.14	4.09	4.12
2257	NYSE	FAX	Mon, Jun 18, 2001	4.07	4.12	4.07	4.12
2256	NYSE	FAX	Fri, Jun 15, 2001	4.07	4.08	4.04	4.05
2255	NYSE	FAX	Thu, Jun 14, 2001	4.04	4.07	4.04	4.04
2254	NYSE	FAX	Wed, Jun 13, 2001	4.03	4.10	4.03	4.06
2253	NYSE	FAX	Tue, Jun 12, 2001	4.04	4.07	4.03	4.03
2252	NYSE	FAX	Mon, Jun 11, 2001	4.02	4.06	4.00	4.03
2251	NYSE	FAX	Fri, Jun 8, 2001	4.00	4.03	3.98	4.02
2250	NYSE	FAX	Thu, Jun 7, 2001	4.00	4.00	3.96	4.00
2249	NYSE	FAX	Wed, Jun 6, 2001	3.96	4.00	3.95	4.00
2248	NYSE	FAX	Tue, Jun 5, 2001	3.97	4.00	3.95	3.96
2247	NYSE	FAX	Mon, Jun 4, 2001	3.96	4.01	3.95	3.99
2246	NYSE	FAX	Fri, Jun 1, 2001	3.96	3.98	3.94	3.97
2245	NYSE	FAX	Thu, May 31, 2001	3.99	3.99	3.97	3.99
2244	NYSE	FAX	Wed, May 30, 2001	3.99	4.00	3.97	3.98
2243	NYSE	FAX	Tue, May 29, 2001	4.04	4.06	3.99	3.99
2242	NYSE	FAX	Fri, May 25, 2001	4.09	4.09	4.05	4.08
2241	NYSE	FAX	Thu, May 24, 2001	4.05	4.09	4.04	4.09
2240	NYSE	FAX	Wed, May 23, 2001	4.05	4.06	4.04	4.05
2239	NYSE	FAX	Tue, May 22, 2001	4.02	4.07	4.01	4.07
2238	NYSE	FAX	Mon, May 21, 2001	4.04	4.05	3.99	4.03
2237	NYSE	FAX	Fri, May 18, 2001	3.95	4.01	3.95	4.01
2236	NYSE	FAX	Thu, May 17, 2001	3.96	4.00	3.96	3.98
2235	NYSE	FAX	Wed, May 16, 2001	3.93	3.98	3.92	3.97
2234	NYSE	FAX	Tue, May 15, 2001	3.92	3.93	3.90	3.93
2233	NYSE	FAX	Mon, May 14, 2001	3.91	3.92	3.86	3.92
2232	NYSE	FAX	Fri, May 11, 2001	3.98	3.98	3.91	3.92
2231	NYSE	FAX	Thu, May 10, 2001	3.96	3.99	3.95	3.97
2230	NYSE	FAX	Wed, May 9, 2001	3.90	3.97	3.90	3.96
2229	NYSE	FAX	Tue, May 8, 2001	3.88	3.92	3.87	3.90
2228	NYSE	FAX	Mon, May 7, 2001	3.85	3.90	3.84	3.88
2227	NYSE	FAX	Fri, May 4, 2001	3.84	3.88	3.84	3.87
2226	NYSE	FAX	Thu, May 3, 2001	3.81	3.85	3.81	3.83
2225	NYSE	FAX	Wed, May 2, 2001	3.87	3.89	3.83	3.83
2224	NYSE	FAX	Tue, May 1, 2001	3.85	3.87	3.82	3.86
2223	NYSE	FAX	Mon, Apr 30, 2001	3.85	3.88	3.82	3.85
2222	NYSE	FAX	Fri, Apr 27, 2001	3.86	3.89	3.81	3.85
2221	NYSE	FAX	Thu, Apr 26, 2001	3.85	3.90	3.85	3.88
2220	NYSE	FAX	Wed, Apr 25, 2001	3.91	3.92	3.89	3.90
2219	NYSE	FAX	Tue, Apr 24, 2001	3.86	3.90	3.86	3.90
2218	NYSE	FAX	Mon, Apr 23, 2001	3.90	3.92	3.86	3.88
2217	NYSE	FAX	Fri, Apr 20, 2001	3.88	3.90	3.85	3.90
2216	NYSE	FAX	Thu, Apr 19, 2001	3.85	3.89	3.85	3.88
2215	NYSE	FAX	Wed, Apr 18, 2001	3.84	3.86	3.79	3.85
2214	NYSE	FAX	Tue, Apr 17, 2001	3.90	3.90	3.82	3.86
2213	NYSE	FAX	Mon, Apr 16, 2001	3.83	3.89	3.82	3.85
2212	NYSE	FAX	Thu, Apr 12, 2001	3.77	3.85	3.77	3.81
2211	NYSE	FAX	Wed, Apr 11, 2001	3.69	3.77	3.69	3.75
2210	NYSE	FAX	Tue, Apr 10, 2001	3.68	3.73	3.68	3.71
2209	NYSE	FAX	Mon, Apr 9, 2001	3.79	3.79	3.66	3.68
2208	NYSE	FAX	Fri, Apr 6, 2001	3.74	3.78	3.71	3.76
2207	NYSE	FAX	Thu, Apr 5, 2001	3.77	3.79	3.73	3.75
2206	NYSE	FAX	Wed, Apr 4, 2001	3.83	3.83	3.72	3.73
2205	NYSE	FAX	Tue, Apr 3, 2001	3.82	3.85	3.76	3.79
2204	NYSE	FAX	Mon, Apr 2, 2001	3.90	3.93	3.82	3.83
2203	NYSE	FAX	Fri, Mar 30, 2001	3.97	3.97	3.90	3.92
2202	NYSE	FAX	Thu, Mar 29, 2001	3.94	3.99	3.94	3.95
2201	NYSE	FAX	Wed, Mar 28, 2001	3.93	3.98	3.92	3.95
2200	NYSE	FAX	Tue, Mar 27, 2001	4.01	4.02	3.99	4.00
2199	NYSE	FAX	Mon, Mar 26, 2001	4.02	4.04	3.99	4.01
2198	NYSE	FAX	Fri, Mar 23, 2001	4.00	4.02	3.98	4.01
2197	NYSE	FAX	Thu, Mar 22, 2001	4.01	4.03	3.96	4.02
2196	NYSE	FAX	Wed, Mar 21, 2001	4.03	4.09	4.01	4.02
2195	NYSE	FAX	Tue, Mar 20, 2001	4.00	4.08	4.00	4.07
2194	NYSE	FAX	Mon, Mar 19, 2001	3.84	4.08	3.84	4.02
2193	NYSE	FAX	Fri, Mar 16, 2001	3.85	3.95	3.82	3.83
2192	NYSE	FAX	Thu, Mar 15, 2001	3.76	3.96	3.75	3.88
2191	NYSE	FAX	Wed, Mar 14, 2001	3.86	3.98	3.82	3.84
2190	NYSE	FAX	Tue, Mar 13, 2001	4.03	4.03	3.91	3.91
2189	NYSE	FAX	Mon, Mar 12, 2001	4.02	4.06	4.01	4.03
2188	NYSE	FAX	Fri, Mar 9, 2001	4.05	4.06	4.02	4.05
2187	NYSE	FAX	Thu, Mar 8, 2001	4.06	4.07	4.02	4.05
2186	NYSE	FAX	Wed, Mar 7, 2001	4.10	4.10	4.02	4.06
2185	NYSE	FAX	Tue, Mar 6, 2001	4.09	4.10	4.05	4.10
2184	NYSE	FAX	Mon, Mar 5, 2001	4.02	4.09	4.01	4.08
2183	NYSE	FAX	Fri, Mar 2, 2001	4.04	4.08	4.02	4.04
2182	NYSE	FAX	Thu, Mar 1, 2001	4.07	4.08	4.02	4.06
2181	NYSE	FAX	Wed, Feb 28, 2001	4.09	4.12	4.05	4.07
2180	NYSE	FAX	Tue, Feb 27, 2001	4.10	4.14	4.08	4.09
2179	NYSE	FAX	Mon, Feb 26, 2001	4.11	4.13	4.06	4.09
2178	NYSE	FAX	Fri, Feb 23, 2001	4.13	4.19	4.10	4.17
2177	NYSE	FAX	Thu, Feb 22, 2001	4.13	4.17	4.10	4.15
2176	NYSE	FAX	Wed, Feb 21, 2001	4.16	4.16	4.12	4.13
2175	NYSE	FAX	Tue, Feb 20, 2001	4.20	4.20	4.13	4.15
2174	NYSE	FAX	Fri, Feb 16, 2001	4.17	4.23	4.17	4.21
2173	NYSE	FAX	Thu, Feb 15, 2001	4.19	4.20	4.15	4.19
2172	NYSE	FAX	Wed, Feb 14, 2001	4.24	4.24	4.16	4.21
2171	NYSE	FAX	Tue, Feb 13, 2001	4.27	4.28	4.22	4.24
2170	NYSE	FAX	Mon, Feb 12, 2001	4.19	4.27	4.15	4.27
2169	NYSE	FAX	Fri, Feb 9, 2001	4.21	4.21	4.10	4.19
2168	NYSE	FAX	Thu, Feb 8, 2001	4.28	4.31	4.24	4.24
2167	NYSE	FAX	Wed, Feb 7, 2001	4.32	4.33	4.28	4.29
2166	NYSE	FAX	Tue, Feb 6, 2001	4.32	4.33	4.29	4.32
2165	NYSE	FAX	Mon, Feb 5, 2001	4.32	4.32	4.28	4.32
2164	NYSE	FAX	Fri, Feb 2, 2001	4.25	4.30	4.24	4.30
2163	NYSE	FAX	Thu, Feb 1, 2001	4.20	4.30	4.19	4.25
2162	NYSE	FAX	Wed, Jan 31, 2001	4.17	4.19	4.14	4.18
2161	NYSE	FAX	Tue, Jan 30, 2001	4.13	4.18	4.11	4.17
2160	NYSE	FAX	Mon, Jan 29, 2001	4.25	4.25	4.10	4.17
2159	NYSE	FAX	Fri, Jan 26, 2001	4.37	4.37	4.20	4.30
2158	NYSE	FAX	Thu, Jan 25, 2001	4.35	4.38	4.32	4.37
2157	NYSE	FAX	Wed, Jan 24, 2001	4.41	4.42	4.35	4.36
2156	NYSE	FAX	Tue, Jan 23, 2001	4.38	4.43	4.37	4.42
2155	NYSE	FAX	Mon, Jan 22, 2001	4.36	4.39	4.35	4.37
2154	NYSE	FAX	Fri, Jan 19, 2001	4.37	4.39	4.36	4.37
2153	NYSE	FAX	Thu, Jan 18, 2001	4.38	4.39	4.36	4.38
2152	NYSE	FAX	Wed, Jan 17, 2001	4.37	4.38	4.34	4.37
2151	NYSE	FAX	Tue, Jan 16, 2001	4.33	4.37	4.32	4.37
2150	NYSE	FAX	Fri, Jan 12, 2001	4.34	4.35	4.28	4.32
2149	NYSE	FAX	Thu, Jan 11, 2001	4.32	4.35	4.31	4.35
2148	NYSE	FAX	Wed, Jan 10, 2001	4.32	4.33	4.22	4.32
2147	NYSE	FAX	Tue, Jan 9, 2001	4.34	4.35	4.32	4.34
2146	NYSE	FAX	Mon, Jan 8, 2001	4.34	4.37	4.32	4.33
2145	NYSE	FAX	Fri, Jan 5, 2001	4.20	4.35	4.19	4.34
2144	NYSE	FAX	Thu, Jan 4, 2001	4.19	4.20	4.15	4.20
2143	NYSE	FAX	Wed, Jan 3, 2001	4.20	4.22	4.12	4.14
2142	NYSE	FAX	Tue, Jan 2, 2001	4.05	4.19	4.05	4.18
2141	NYSE	FAX	Fri, Dec 29, 2000	3.93	4.05	3.93	4.04
2140	NYSE	FAX	Thu, Dec 28, 2000	3.97	3.98	3.95	3.95
2139	NYSE	FAX	Wed, Dec 27, 2000	3.99	4.00	3.95	3.98
2138	NYSE	FAX	Tue, Dec 26, 2000	3.99	4.02	3.97	4.00
2137	NYSE	FAX	Fri, Dec 22, 2000	4.00	4.02	3.99	3.99
2136	NYSE	FAX	Thu, Dec 21, 2000	4.00	4.02	3.98	4.00
2135	NYSE	FAX	Wed, Dec 20, 2000	4.01	4.02	3.98	4.01
2134	NYSE	FAX	Tue, Dec 19, 2000	3.99	4.04	3.80	4.03
2133	NYSE	FAX	Mon, Dec 18, 2000	3.98	4.02	3.97	4.00
2132	NYSE	FAX	Fri, Dec 15, 2000	3.97	3.99	3.95	3.97
2131	NYSE	FAX	Thu, Dec 14, 2000	3.95	4.00	3.95	3.97
2130	NYSE	FAX	Wed, Dec 13, 2000	3.97	3.99	3.95	3.97
2129	NYSE	FAX	Tue, Dec 12, 2000	4.00	4.00	3.94	3.97
2128	NYSE	FAX	Mon, Dec 11, 2000	3.97	3.97	3.90	3.96
2127	NYSE	FAX	Fri, Dec 8, 2000	3.86	3.94	3.86	3.90
2126	NYSE	FAX	Thu, Dec 7, 2000	3.87	3.89	3.86	3.88
2125	NYSE	FAX	Wed, Dec 6, 2000	3.86	3.88	3.85	3.88
2124	NYSE	FAX	Tue, Dec 5, 2000	3.86	3.89	3.85	3.85
2123	NYSE	FAX	Mon, Dec 4, 2000	3.84	3.89	3.84	3.87
2122	NYSE	FAX	Fri, Dec 1, 2000	3.82	3.86	3.82	3.84
2121	NYSE	FAX	Thu, Nov 30, 2000	3.85	3.87	3.80	3.83
2120	NYSE	FAX	Wed, Nov 29, 2000	3.88	3.88	3.82	3.83
2119	NYSE	FAX	Tue, Nov 28, 2000	3.88	3.90	3.85	3.85
2118	NYSE	FAX	Mon, Nov 27, 2000	3.90	3.91	3.86	3.90
2117	NYSE	FAX	Fri, Nov 24, 2000	3.90	3.90	3.85	3.89
2116	NYSE	FAX	Wed, Nov 22, 2000	3.90	3.90	3.85	3.90
2115	NYSE	FAX	Tue, Nov 21, 2000	3.86	3.90	3.85	3.88
2114	NYSE	FAX	Mon, Nov 20, 2000	3.96	3.96	3.85	3.87
2113	NYSE	FAX	Fri, Nov 17, 2000	3.98	4.00	3.95	3.98
2112	NYSE	FAX	Thu, Nov 16, 2000	4.00	4.03	4.00	4.01
2111	NYSE	FAX	Wed, Nov 15, 2000	4.02	4.04	4.00	4.02
2110	NYSE	FAX	Tue, Nov 14, 2000	4.00	4.05	3.98	4.02
2109	NYSE	FAX	Mon, Nov 13, 2000	4.00	4.02	3.98	4.01
2108	NYSE	FAX	Fri, Nov 10, 2000	4.04	4.06	4.01	4.01
2107	NYSE	FAX	Thu, Nov 9, 2000	4.08	4.10	4.04	4.06
2106	NYSE	FAX	Wed, Nov 8, 2000	4.03	4.07	4.03	4.07
2105	NYSE	FAX	Tue, Nov 7, 2000	4.04	4.05	4.02	4.05
2104	NYSE	FAX	Mon, Nov 6, 2000	4.04	4.05	3.99	4.02
2103	NYSE	FAX	Fri, Nov 3, 2000	3.99	4.04	3.96	4.02
2102	NYSE	FAX	Thu, Nov 2, 2000	3.89	3.95	3.88	3.95
2101	NYSE	FAX	Wed, Nov 1, 2000	3.89	3.93	3.89	3.91
2100	NYSE	FAX	Tue, Oct 31, 2000	3.86	3.88	3.84	3.86
2099	NYSE	FAX	Mon, Oct 30, 2000	3.84	3.89	3.84	3.87
2098	NYSE	FAX	Fri, Oct 27, 2000	3.88	3.93	3.87	3.91
2097	NYSE	FAX	Thu, Oct 26, 2000	3.84	3.90	3.84	3.89
2096	NYSE	FAX	Wed, Oct 25, 2000	3.79	3.90	3.79	3.88
2095	NYSE	FAX	Tue, Oct 24, 2000	3.91	3.92	3.87	3.92
2094	NYSE	FAX	Mon, Oct 23, 2000	3.83	3.91	3.82	3.88
2093	NYSE	FAX	Fri, Oct 20, 2000	3.75	3.88	3.75	3.82
2092	NYSE	FAX	Thu, Oct 19, 2000	3.90	3.92	3.75	3.75
2091	NYSE	FAX	Wed, Oct 18, 2000	3.90	3.93	3.88	3.88
2090	NYSE	FAX	Tue, Oct 17, 2000	3.93	3.94	3.89	3.90
2089	NYSE	FAX	Mon, Oct 16, 2000	3.93	3.97	3.92	3.94
2088	NYSE	FAX	Fri, Oct 13, 2000	4.00	4.01	3.91	3.92
2087	NYSE	FAX	Thu, Oct 12, 2000	4.05	4.08	3.90	3.99
2086	NYSE	FAX	Wed, Oct 11, 2000	4.10	4.10	4.05	4.05
2085	NYSE	FAX	Tue, Oct 10, 2000	4.14	4.16	4.09	4.11
2084	NYSE	FAX	Mon, Oct 9, 2000	4.08	4.12	4.07	4.11
2083	NYSE	FAX	Fri, Oct 6, 2000	4.19	4.19	4.07	4.08
2082	NYSE	FAX	Thu, Oct 5, 2000	4.19	4.21	4.17	4.19
2081	NYSE	FAX	Wed, Oct 4, 2000	4.21	4.21	4.19	4.20
2080	NYSE	FAX	Tue, Oct 3, 2000	4.23	4.23	4.20	4.20
2079	NYSE	FAX	Mon, Oct 2, 2000	4.21	4.23	4.20	4.21
2078	NYSE	FAX	Fri, Sep 29, 2000	4.20	4.23	4.20	4.20
2077	NYSE	FAX	Thu, Sep 28, 2000	4.19	4.23	4.18	4.20
2076	NYSE	FAX	Wed, Sep 27, 2000	4.25	4.25	4.18	4.18
2075	NYSE	FAX	Tue, Sep 26, 2000	4.27	4.30	4.26	4.27
2074	NYSE	FAX	Mon, Sep 25, 2000	4.25	4.29	4.25	4.27
2073	NYSE	FAX	Fri, Sep 22, 2000	4.25	4.31	4.19	4.25
2072	NYSE	FAX	Thu, Sep 21, 2000	4.25	4.25	4.19	4.19
2071	NYSE	FAX	Wed, Sep 20, 2000	4.31	4.31	4.19	4.19
2070	NYSE	FAX	Tue, Sep 19, 2000	4.25	4.31	4.25	4.31
2069	NYSE	FAX	Mon, Sep 18, 2000	4.31	4.31	4.19	4.19
2068	NYSE	FAX	Fri, Sep 15, 2000	4.38	4.38	4.25	4.31
2067	NYSE	FAX	Thu, Sep 14, 2000	4.25	4.38	4.25	4.38
2066	NYSE	FAX	Wed, Sep 13, 2000	4.25	4.31	4.25	4.25
2065	NYSE	FAX	Tue, Sep 12, 2000	4.31	4.38	4.25	4.31
2064	NYSE	FAX	Mon, Sep 11, 2000	4.44	4.44	4.31	4.31
2063	NYSE	FAX	Fri, Sep 8, 2000	4.44	4.44	4.38	4.44
2062	NYSE	FAX	Thu, Sep 7, 2000	4.44	4.44	4.38	4.38
2061	NYSE	FAX	Wed, Sep 6, 2000	4.50	4.50	4.44	4.44
2060	NYSE	FAX	Tue, Sep 5, 2000	4.44	4.50	4.44	4.50
2059	NYSE	FAX	Fri, Sep 1, 2000	4.44	4.50	4.44	4.50
2058	NYSE	FAX	Thu, Aug 31, 2000	4.50	4.50	4.44	4.50
2057	NYSE	FAX	Wed, Aug 30, 2000	4.50	4.50	4.44	4.44
2056	NYSE	FAX	Tue, Aug 29, 2000	4.50	4.50	4.44	4.44
2055	NYSE	FAX	Mon, Aug 28, 2000	4.56	4.56	4.50	4.50
2054	NYSE	FAX	Fri, Aug 25, 2000	4.56	4.56	4.50	4.56
2053	NYSE	FAX	Thu, Aug 24, 2000	4.56	4.56	4.50	4.56
2052	NYSE	FAX	Wed, Aug 23, 2000	4.50	4.56	4.50	4.50
2051	NYSE	FAX	Tue, Aug 22, 2000	4.56	4.63	4.50	4.56
2050	NYSE	FAX	Mon, Aug 21, 2000	4.63	4.63	4.50	4.56
2049	NYSE	FAX	Fri, Aug 18, 2000	4.56	4.63	4.56	4.63
2048	NYSE	FAX	Thu, Aug 17, 2000	4.56	4.56	4.50	4.56
2047	NYSE	FAX	Wed, Aug 16, 2000	4.56	4.56	4.50	4.50
2046	NYSE	FAX	Tue, Aug 15, 2000	4.50	4.56	4.44	4.56
2045	NYSE	FAX	Mon, Aug 14, 2000	4.50	4.50	4.44	4.50
2044	NYSE	FAX	Fri, Aug 11, 2000	4.50	4.50	4.44	4.50
2043	NYSE	FAX	Thu, Aug 10, 2000	4.50	4.50	4.44	4.44
2042	NYSE	FAX	Wed, Aug 9, 2000	4.44	4.50	4.44	4.50
2041	NYSE	FAX	Tue, Aug 8, 2000	4.50	4.50	4.44	4.50
2040	NYSE	FAX	Mon, Aug 7, 2000	4.50	4.50	4.44	4.50
2039	NYSE	FAX	Fri, Aug 4, 2000	4.44	4.50	4.44	4.50
2038	NYSE	FAX	Thu, Aug 3, 2000	4.44	4.50	4.44	4.50
2037	NYSE	FAX	Wed, Aug 2, 2000	4.44	4.50	4.44	4.50
2036	NYSE	FAX	Tue, Aug 1, 2000	4.50	4.50	4.38	4.44
2035	NYSE	FAX	Mon, Jul 31, 2000	4.50	4.56	4.44	4.56
2034	NYSE	FAX	Fri, Jul 28, 2000	4.50	4.56	4.50	4.50
2033	NYSE	FAX	Thu, Jul 27, 2000	4.50	4.56	4.50	4.50
2032	NYSE	FAX	Wed, Jul 26, 2000	4.56	4.63	4.56	4.56
2031	NYSE	FAX	Tue, Jul 25, 2000	4.56	4.63	4.56	4.63
2030	NYSE	FAX	Mon, Jul 24, 2000	4.56	4.63	4.50	4.63
2029	NYSE	FAX	Fri, Jul 21, 2000	4.56	4.63	4.50	4.50
2028	NYSE	FAX	Thu, Jul 20, 2000	4.56	4.63	4.56	4.56
2027	NYSE	FAX	Wed, Jul 19, 2000	4.56	4.63	4.56	4.56
2026	NYSE	FAX	Tue, Jul 18, 2000	4.63	4.63	4.56	4.63
2025	NYSE	FAX	Mon, Jul 17, 2000	4.63	4.63	4.56	4.63
2024	NYSE	FAX	Fri, Jul 14, 2000	4.50	4.63	4.50	4.63
2023	NYSE	FAX	Thu, Jul 13, 2000	4.56	4.63	4.50	4.63
2022	NYSE	FAX	Wed, Jul 12, 2000	4.50	4.63	4.50	4.63
2021	NYSE	FAX	Tue, Jul 11, 2000	4.56	4.63	4.50	4.56
2020	NYSE	FAX	Mon, Jul 10, 2000	4.56	4.63	4.50	4.56
2019	NYSE	FAX	Fri, Jul 7, 2000	4.56	4.63	4.56	4.56
2018	NYSE	FAX	Thu, Jul 6, 2000	4.56	4.56	4.50	4.56
2017	NYSE	FAX	Wed, Jul 5, 2000	4.63	4.63	4.50	4.56
2016	NYSE	FAX	Mon, Jul 3, 2000	4.63	4.63	4.56	4.63
2015	NYSE	FAX	Fri, Jun 30, 2000	4.56	4.63	4.50	4.63
2014	NYSE	FAX	Thu, Jun 29, 2000	4.56	4.56	4.50	4.50
2013	NYSE	FAX	Wed, Jun 28, 2000	4.56	4.56	4.50	4.56
2012	NYSE	FAX	Tue, Jun 27, 2000	4.56	4.63	4.56	4.63
2011	NYSE	FAX	Mon, Jun 26, 2000	4.56	4.63	4.50	4.56
2010	NYSE	FAX	Fri, Jun 23, 2000	4.63	4.63	4.50	4.56
2009	NYSE	FAX	Thu, Jun 22, 2000	4.56	4.63	4.50	4.56
2008	NYSE	FAX	Wed, Jun 21, 2000	4.56	4.56	4.50	4.56
2007	NYSE	FAX	Tue, Jun 20, 2000	4.50	4.56	4.50	4.56
2006	NYSE	FAX	Mon, Jun 19, 2000	4.56	4.63	4.50	4.56
2005	NYSE	FAX	Fri, Jun 16, 2000	4.50	4.56	4.50	4.56
2004	NYSE	FAX	Thu, Jun 15, 2000	4.56	4.56	4.50	4.50
2003	NYSE	FAX	Wed, Jun 14, 2000	4.50	4.56	4.44	4.56
2002	NYSE	FAX	Tue, Jun 13, 2000	4.44	4.56	4.44	4.56
2001	NYSE	FAX	Mon, Jun 12, 2000	4.50	4.50	4.44	4.44
2000	NYSE	FAX	Fri, Jun 9, 2000	4.56	4.56	4.44	4.44
1999	NYSE	FAX	Thu, Jun 8, 2000	4.44	4.56	4.44	4.56
1998	NYSE	FAX	Wed, Jun 7, 2000	4.38	4.44	4.31	4.44
1997	NYSE	FAX	Tue, Jun 6, 2000	4.38	4.38	4.31	4.31
1996	NYSE	FAX	Mon, Jun 5, 2000	4.31	4.38	4.25	4.31
1995	NYSE	FAX	Fri, Jun 2, 2000	4.19	4.31	4.19	4.31
1994	NYSE	FAX	Thu, Jun 1, 2000	4.19	4.25	4.13	4.19
1993	NYSE	FAX	Wed, May 31, 2000	4.25	4.25	4.13	4.13
1992	NYSE	FAX	Tue, May 30, 2000	4.13	4.25	4.06	4.19
1991	NYSE	FAX	Fri, May 26, 2000	4.13	4.19	4.06	4.13
1990	NYSE	FAX	Thu, May 25, 2000	4.25	4.25	4.13	4.13
1989	NYSE	FAX	Wed, May 24, 2000	4.25	4.25	4.19	4.25
1988	NYSE	FAX	Tue, May 23, 2000	4.25	4.31	4.19	4.25
1987	NYSE	FAX	Mon, May 22, 2000	4.31	4.31	4.25	4.31
1986	NYSE	FAX	Fri, May 19, 2000	4.31	4.31	4.25	4.31
1985	NYSE	FAX	Thu, May 18, 2000	4.25	4.31	4.25	4.31
1984	NYSE	FAX	Wed, May 17, 2000	4.31	4.38	4.25	4.31
1983	NYSE	FAX	Tue, May 16, 2000	4.31	4.38	4.25	4.31
1982	NYSE	FAX	Mon, May 15, 2000	4.31	4.31	4.25	4.31
1981	NYSE	FAX	Fri, May 12, 2000	4.25	4.31	4.25	4.31
1980	NYSE	FAX	Thu, May 11, 2000	4.25	4.31	4.19	4.25
1979	NYSE	FAX	Wed, May 10, 2000	4.19	4.25	4.19	4.25
1978	NYSE	FAX	Tue, May 9, 2000	4.31	4.31	4.19	4.25
1977	NYSE	FAX	Mon, May 8, 2000	4.25	4.31	4.19	4.25
1976	NYSE	FAX	Fri, May 5, 2000	4.31	4.31	4.25	4.25
1975	NYSE	FAX	Thu, May 4, 2000	4.31	4.31	4.25	4.31
1974	NYSE	FAX	Wed, May 3, 2000	4.25	4.31	4.25	4.31
1973	NYSE	FAX	Tue, May 2, 2000	4.25	4.31	4.25	4.31
1972	NYSE	FAX	Mon, May 1, 2000	4.38	4.38	4.25	4.31
1971	NYSE	FAX	Fri, Apr 28, 2000	4.25	4.31	4.25	4.25
1970	NYSE	FAX	Thu, Apr 27, 2000	4.31	4.38	4.25	4.25
1969	NYSE	FAX	Wed, Apr 26, 2000	4.31	4.31	4.25	4.31
1968	NYSE	FAX	Tue, Apr 25, 2000	4.31	4.38	4.31	4.38
1967	NYSE	FAX	Mon, Apr 24, 2000	4.31	4.38	4.25	4.38
1966	NYSE	FAX	Thu, Apr 20, 2000	4.25	4.31	4.25	4.31
1965	NYSE	FAX	Wed, Apr 19, 2000	4.25	4.38	4.25	4.31
1964	NYSE	FAX	Tue, Apr 18, 2000	4.25	4.38	4.25	4.38
1963	NYSE	FAX	Mon, Apr 17, 2000	4.25	4.31	4.19	4.31
1962	NYSE	FAX	Fri, Apr 14, 2000	4.31	4.31	4.25	4.25
1961	NYSE	FAX	Thu, Apr 13, 2000	4.25	4.31	4.25	4.31
1960	NYSE	FAX	Wed, Apr 12, 2000	4.31	4.38	4.25	4.31
1959	NYSE	FAX	Tue, Apr 11, 2000	4.31	4.38	4.31	4.31
1958	NYSE	FAX	Mon, Apr 10, 2000	4.38	4.44	4.31	4.31
1957	NYSE	FAX	Fri, Apr 7, 2000	4.38	4.44	4.31	4.38
1956	NYSE	FAX	Thu, Apr 6, 2000	4.44	4.44	4.38	4.38
1955	NYSE	FAX	Wed, Apr 5, 2000	4.44	4.44	4.38	4.44
1954	NYSE	FAX	Tue, Apr 4, 2000	4.44	4.50	4.38	4.44
1953	NYSE	FAX	Mon, Apr 3, 2000	4.44	4.50	4.44	4.44
1952	NYSE	FAX	Fri, Mar 31, 2000	4.44	4.50	4.44	4.50
1951	NYSE	FAX	Thu, Mar 30, 2000	4.50	4.50	4.44	4.44
1950	NYSE	FAX	Wed, Mar 29, 2000	4.50	4.50	4.44	4.50
1949	NYSE	FAX	Tue, Mar 28, 2000	4.44	4.56	4.44	4.56
1948	NYSE	FAX	Mon, Mar 27, 2000	4.44	4.50	4.44	4.44
1947	NYSE	FAX	Fri, Mar 24, 2000	4.50	4.56	4.44	4.44
1946	NYSE	FAX	Thu, Mar 23, 2000	4.50	4.63	4.50	4.50
1945	NYSE	FAX	Wed, Mar 22, 2000	4.44	4.63	4.44	4.56
1944	NYSE	FAX	Tue, Mar 21, 2000	4.44	4.50	4.38	4.44
1943	NYSE	FAX	Mon, Mar 20, 2000	4.50	4.56	4.38	4.44
1942	NYSE	FAX	Fri, Mar 17, 2000	4.81	4.81	4.38	4.56
1941	NYSE	FAX	Thu, Mar 16, 2000	4.81	4.88	4.81	4.81
1940	NYSE	FAX	Wed, Mar 15, 2000	4.88	4.94	4.81	4.81
1939	NYSE	FAX	Tue, Mar 14, 2000	4.81	4.94	4.81	4.88
1938	NYSE	FAX	Mon, Mar 13, 2000	4.81	4.88	4.75	4.88
1937	NYSE	FAX	Fri, Mar 10, 2000	4.81	4.88	4.75	4.81
1936	NYSE	FAX	Thu, Mar 9, 2000	4.75	4.81	4.75	4.81
1935	NYSE	FAX	Wed, Mar 8, 2000	4.81	4.88	4.75	4.88
1934	NYSE	FAX	Tue, Mar 7, 2000	4.81	4.88	4.75	4.81
1933	NYSE	FAX	Mon, Mar 6, 2000	4.81	4.88	4.75	4.75
1932	NYSE	FAX	Fri, Mar 3, 2000	4.88	4.94	4.81	4.88
1931	NYSE	FAX	Thu, Mar 2, 2000	4.88	5.00	4.75	4.94
1930	NYSE	FAX	Wed, Mar 1, 2000	5.00	5.00	4.88	4.94
1929	NYSE	FAX	Tue, Feb 29, 2000	5.00	5.06	5.00	5.00
1928	NYSE	FAX	Mon, Feb 28, 2000	5.06	5.13	5.00	5.06
1927	NYSE	FAX	Fri, Feb 25, 2000	5.06	5.13	5.06	5.06
1926	NYSE	FAX	Thu, Feb 24, 2000	5.13	5.19	5.13	5.13
1925	NYSE	FAX	Wed, Feb 23, 2000	5.13	5.19	5.13	5.13
1924	NYSE	FAX	Tue, Feb 22, 2000	5.19	5.19	5.13	5.13
1923	NYSE	FAX	Fri, Feb 18, 2000	5.13	5.19	5.13	5.19
1922	NYSE	FAX	Thu, Feb 17, 2000	5.19	5.19	5.13	5.13
1921	NYSE	FAX	Wed, Feb 16, 2000	5.19	5.19	5.13	5.13
1920	NYSE	FAX	Tue, Feb 15, 2000	5.13	5.19	5.13	5.13
1919	NYSE	FAX	Mon, Feb 14, 2000	5.19	5.19	5.13	5.13
1918	NYSE	FAX	Fri, Feb 11, 2000	5.13	5.19	5.13	5.13
1917	NYSE	FAX	Thu, Feb 10, 2000	5.13	5.19	5.13	5.19
1916	NYSE	FAX	Wed, Feb 9, 2000	5.19	5.25	5.13	5.13
1915	NYSE	FAX	Tue, Feb 8, 2000	5.13	5.19	5.13	5.19
1914	NYSE	FAX	Mon, Feb 7, 2000	5.13	5.13	5.06	5.13
1913	NYSE	FAX	Fri, Feb 4, 2000	5.13	5.13	5.06	5.06
1912	NYSE	FAX	Thu, Feb 3, 2000	5.13	5.13	5.06	5.13
1911	NYSE	FAX	Wed, Feb 2, 2000	5.06	5.13	5.06	5.06
1910	NYSE	FAX	Tue, Feb 1, 2000	5.06	5.13	5.06	5.06
1909	NYSE	FAX	Mon, Jan 31, 2000	5.13	5.13	5.06	5.13
1908	NYSE	FAX	Fri, Jan 28, 2000	5.13	5.13	5.06	5.13
1907	NYSE	FAX	Thu, Jan 27, 2000	5.06	5.13	5.00	5.06
1906	NYSE	FAX	Wed, Jan 26, 2000	5.13	5.19	5.13	5.13
1905	NYSE	FAX	Tue, Jan 25, 2000	5.13	5.19	5.13	5.13
1904	NYSE	FAX	Mon, Jan 24, 2000	5.13	5.19	5.13	5.13
1903	NYSE	FAX	Fri, Jan 21, 2000	5.13	5.19	5.13	5.13
1902	NYSE	FAX	Thu, Jan 20, 2000	5.13	5.19	5.13	5.13
1901	NYSE	FAX	Wed, Jan 19, 2000	5.13	5.25	5.06	5.19
1900	NYSE	FAX	Tue, Jan 18, 2000	5.19	5.19	5.13	5.13
1899	NYSE	FAX	Fri, Jan 14, 2000	5.13	5.19	5.13	5.19
1898	NYSE	FAX	Thu, Jan 13, 2000	5.06	5.19	5.06	5.13
1897	NYSE	FAX	Wed, Jan 12, 2000	5.13	5.19	5.00	5.13
1896	NYSE	FAX	Tue, Jan 11, 2000	5.25	5.31	5.19	5.19
1895	NYSE	FAX	Mon, Jan 10, 2000	5.31	5.31	5.19	5.25
1894	NYSE	FAX	Fri, Jan 7, 2000	5.25	5.31	5.19	5.31
1893	NYSE	FAX	Thu, Jan 6, 2000	5.25	5.25	5.19	5.25
1892	NYSE	FAX	Wed, Jan 5, 2000	5.19	5.25	5.13	5.25
1891	NYSE	FAX	Tue, Jan 4, 2000	5.13	5.19	5.00	5.13
1890	NYSE	FAX	Mon, Jan 3, 2000	5.06	5.19	5.00	5.19
1889	NYSE	FAX	Fri, Dec 31, 1999	5.00	5.06	5.00	5.06
1888	NYSE	FAX	Thu, Dec 30, 1999	5.00	5.06	4.94	5.06
1887	NYSE	FAX	Wed, Dec 29, 1999	5.00	5.06	5.00	5.00
1886	NYSE	FAX	Tue, Dec 28, 1999	5.06	5.13	5.00	5.13
1885	NYSE	FAX	Mon, Dec 27, 1999	5.06	5.13	5.06	5.13
1884	NYSE	FAX	Thu, Dec 23, 1999	5.06	5.19	5.06	5.06
1883	NYSE	FAX	Wed, Dec 22, 1999	5.13	5.19	5.06	5.13
1882	NYSE	FAX	Tue, Dec 21, 1999	5.19	5.25	5.13	5.13
1881	NYSE	FAX	Mon, Dec 20, 1999	5.13	5.25	5.06	5.19
1880	NYSE	FAX	Fri, Dec 17, 1999	5.06	5.13	5.06	5.13
1879	NYSE	FAX	Thu, Dec 16, 1999	5.06	5.19	5.00	5.06
1878	NYSE	FAX	Wed, Dec 15, 1999	5.00	5.13	5.00	5.06
1877	NYSE	FAX	Tue, Dec 14, 1999	5.13	5.13	5.00	5.00
1876	NYSE	FAX	Mon, Dec 13, 1999	5.13	5.19	5.06	5.06
1875	NYSE	FAX	Fri, Dec 10, 1999	5.13	5.19	5.13	5.13
1874	NYSE	FAX	Thu, Dec 9, 1999	5.13	5.23	5.13	5.13
1873	NYSE	FAX	Wed, Dec 8, 1999	5.13	5.19	5.13	5.19
1872	NYSE	FAX	Tue, Dec 7, 1999	5.00	5.13	5.00	5.06
1871	NYSE	FAX	Mon, Dec 6, 1999	5.25	5.31	5.00	5.00
1870	NYSE	FAX	Fri, Dec 3, 1999	5.38	5.44	5.25	5.31
1869	NYSE	FAX	Thu, Dec 2, 1999	5.38	5.44	5.31	5.31
1868	NYSE	FAX	Wed, Dec 1, 1999	5.38	5.50	5.31	5.44
1867	NYSE	FAX	Tue, Nov 30, 1999	5.38	5.50	5.25	5.44
1866	NYSE	FAX	Mon, Nov 29, 1999	5.69	5.75	5.38	5.44
1865	NYSE	FAX	Fri, Nov 26, 1999	5.75	5.75	5.69	5.75
1864	NYSE	FAX	Wed, Nov 24, 1999	5.81	5.81	5.75	5.81
1863	NYSE	FAX	Tue, Nov 23, 1999	5.88	5.94	5.81	5.81
1862	NYSE	FAX	Mon, Nov 22, 1999	5.88	5.94	5.81	5.94
1861	NYSE	FAX	Fri, Nov 19, 1999	5.94	6.00	5.94	5.94
1860	NYSE	FAX	Thu, Nov 18, 1999	6.06	6.06	5.88	6.00
1859	NYSE	FAX	Wed, Nov 17, 1999	6.00	6.06	6.00	6.00
1858	NYSE	FAX	Tue, Nov 16, 1999	6.06	6.13	6.00	6.00
1857	NYSE	FAX	Mon, Nov 15, 1999	6.06	6.13	6.00	6.00
1856	NYSE	FAX	Fri, Nov 12, 1999	6.00	6.06	6.00	6.00
1855	NYSE	FAX	Thu, Nov 11, 1999	6.00	6.06	6.00	6.06
1854	NYSE	FAX	Wed, Nov 10, 1999	6.00	6.06	6.00	6.06
1853	NYSE	FAX	Tue, Nov 9, 1999	6.00	6.13	6.00	6.06
1852	NYSE	FAX	Mon, Nov 8, 1999	6.06	6.06	6.00	6.06
1851	NYSE	FAX	Fri, Nov 5, 1999	6.06	6.06	6.00	6.00
1850	NYSE	FAX	Thu, Nov 4, 1999	6.00	6.06	6.00	6.00
1849	NYSE	FAX	Wed, Nov 3, 1999	6.00	6.06	6.00	6.06
1848	NYSE	FAX	Tue, Nov 2, 1999	6.00	6.06	6.00	6.00
1847	NYSE	FAX	Mon, Nov 1, 1999	6.00	6.06	6.00	6.00
1846	NYSE	FAX	Fri, Oct 29, 1999	6.13	6.13	6.00	6.00
1845	NYSE	FAX	Thu, Oct 28, 1999	6.13	6.19	6.06	6.06
1844	NYSE	FAX	Wed, Oct 27, 1999	6.13	6.19	6.13	6.13
1843	NYSE	FAX	Tue, Oct 26, 1999	6.25	6.25	6.19	6.19
1842	NYSE	FAX	Mon, Oct 25, 1999	6.25	6.25	6.19	6.25
1841	NYSE	FAX	Fri, Oct 22, 1999	6.19	6.25	6.13	6.25
1840	NYSE	FAX	Thu, Oct 21, 1999	6.13	6.19	6.13	6.19
1839	NYSE	FAX	Wed, Oct 20, 1999	6.13	6.19	6.06	6.13
1838	NYSE	FAX	Tue, Oct 19, 1999	6.06	6.13	6.00	6.13
1837	NYSE	FAX	Mon, Oct 18, 1999	6.00	6.06	6.00	6.06
1836	NYSE	FAX	Fri, Oct 15, 1999	6.00	6.06	5.94	6.00
1835	NYSE	FAX	Thu, Oct 14, 1999	6.06	6.06	6.00	6.06
1834	NYSE	FAX	Wed, Oct 13, 1999	6.00	6.06	6.00	6.00
1833	NYSE	FAX	Tue, Oct 12, 1999	6.00	6.06	6.00	6.02
1832	NYSE	FAX	Mon, Oct 11, 1999	6.00	6.06	6.00	6.00
1831	NYSE	FAX	Fri, Oct 8, 1999	6.00	6.06	6.00	6.06
1830	NYSE	FAX	Thu, Oct 7, 1999	6.00	6.06	6.00	6.00
1829	NYSE	FAX	Wed, Oct 6, 1999	5.88	6.06	5.88	6.00
1828	NYSE	FAX	Tue, Oct 5, 1999	6.00	6.06	5.88	5.94
1827	NYSE	FAX	Mon, Oct 4, 1999	6.00	6.06	6.00	6.00
1826	NYSE	FAX	Fri, Oct 1, 1999	6.13	6.13	6.00	6.00
1825	NYSE	FAX	Thu, Sep 30, 1999	6.06	6.13	6.06	6.13
1824	NYSE	FAX	Wed, Sep 29, 1999	6.13	6.19	6.06	6.06
1823	NYSE	FAX	Tue, Sep 28, 1999	6.13	6.19	6.06	6.13
1822	NYSE	FAX	Mon, Sep 27, 1999	6.25	6.25	6.13	6.19
1821	NYSE	FAX	Fri, Sep 24, 1999	6.31	6.31	6.19	6.19
1820	NYSE	FAX	Thu, Sep 23, 1999	6.25	6.31	6.19	6.31
1819	NYSE	FAX	Wed, Sep 22, 1999	6.19	6.25	6.13	6.19
1818	NYSE	FAX	Tue, Sep 21, 1999	6.31	6.38	6.19	6.19
1817	NYSE	FAX	Mon, Sep 20, 1999	6.38	6.38	6.31	6.38
1816	NYSE	FAX	Fri, Sep 17, 1999	6.38	6.38	6.31	6.38
1815	NYSE	FAX	Thu, Sep 16, 1999	6.38	6.44	6.31	6.38
1814	NYSE	FAX	Wed, Sep 15, 1999	6.44	6.44	6.38	6.38
1813	NYSE	FAX	Tue, Sep 14, 1999	6.44	6.50	6.38	6.44
1812	NYSE	FAX	Mon, Sep 13, 1999	6.44	6.50	6.38	6.44
1811	NYSE	FAX	Fri, Sep 10, 1999	6.44	6.50	6.38	6.50
1810	NYSE	FAX	Thu, Sep 9, 1999	6.50	6.50	6.44	6.50
1809	NYSE	FAX	Wed, Sep 8, 1999	6.38	6.50	6.38	6.50
1808	NYSE	FAX	Tue, Sep 7, 1999	6.50	6.50	6.38	6.38
1807	NYSE	FAX	Fri, Sep 3, 1999	6.44	6.50	6.44	6.50
1806	NYSE	FAX	Thu, Sep 2, 1999	6.44	6.44	6.38	6.38
1805	NYSE	FAX	Wed, Sep 1, 1999	6.50	6.50	6.38	6.44
1804	NYSE	FAX	Tue, Aug 31, 1999	6.50	6.50	6.44	6.50
1803	NYSE	FAX	Mon, Aug 30, 1999	6.50	6.56	6.44	6.44
1802	NYSE	FAX	Fri, Aug 27, 1999	6.50	6.56	6.50	6.56
1801	NYSE	FAX	Thu, Aug 26, 1999	6.50	6.56	6.50	6.50
1800	NYSE	FAX	Wed, Aug 25, 1999	6.56	6.63	6.50	6.50
1799	NYSE	FAX	Tue, Aug 24, 1999	6.56	6.63	6.50	6.56
1798	NYSE	FAX	Mon, Aug 23, 1999	6.63	6.63	6.56	6.56
1797	NYSE	FAX	Fri, Aug 20, 1999	6.63	6.63	6.56	6.63
1796	NYSE	FAX	Thu, Aug 19, 1999	6.63	6.63	6.56	6.56
1795	NYSE	FAX	Wed, Aug 18, 1999	6.63	6.63	6.56	6.56
1794	NYSE	FAX	Tue, Aug 17, 1999	6.63	6.63	6.56	6.56
1793	NYSE	FAX	Mon, Aug 16, 1999	6.56	6.63	6.56	6.63
1792	NYSE	FAX	Fri, Aug 13, 1999	6.63	6.63	6.50	6.56
1791	NYSE	FAX	Thu, Aug 12, 1999	6.63	6.63	6.50	6.63
1790	NYSE	FAX	Wed, Aug 11, 1999	6.56	6.56	6.50	6.56
1789	NYSE	FAX	Tue, Aug 10, 1999	6.56	6.63	6.50	6.56
1788	NYSE	FAX	Mon, Aug 9, 1999	6.56	6.56	6.50	6.56
1787	NYSE	FAX	Fri, Aug 6, 1999	6.56	6.63	6.50	6.50
1786	NYSE	FAX	Thu, Aug 5, 1999	6.63	6.63	6.56	6.56
1785	NYSE	FAX	Wed, Aug 4, 1999	6.63	6.63	6.56	6.56
1784	NYSE	FAX	Tue, Aug 3, 1999	6.63	6.63	6.50	6.56
1783	NYSE	FAX	Mon, Aug 2, 1999	6.56	6.63	6.56	6.56
1782	NYSE	FAX	Fri, Jul 30, 1999	6.63	6.63	6.56	6.56
1781	NYSE	FAX	Thu, Jul 29, 1999	6.63	6.69	6.56	6.56
1780	NYSE	FAX	Wed, Jul 28, 1999	6.69	6.69	6.63	6.69
1779	NYSE	FAX	Tue, Jul 27, 1999	6.63	6.75	6.63	6.69
1778	NYSE	FAX	Mon, Jul 26, 1999	6.69	6.75	6.63	6.63
1777	NYSE	FAX	Fri, Jul 23, 1999	6.75	6.75	6.69	6.75
1776	NYSE	FAX	Thu, Jul 22, 1999	6.75	6.75	6.69	6.75
1775	NYSE	FAX	Wed, Jul 21, 1999	6.69	6.75	6.69	6.75
1774	NYSE	FAX	Tue, Jul 20, 1999	6.75	6.75	6.69	6.69
1773	NYSE	FAX	Mon, Jul 19, 1999	6.75	6.75	6.69	6.75
1772	NYSE	FAX	Fri, Jul 16, 1999	6.75	6.75	6.63	6.75
1771	NYSE	FAX	Thu, Jul 15, 1999	6.63	6.75	6.63	6.75
1770	NYSE	FAX	Wed, Jul 14, 1999	6.56	6.69	6.56	6.63
1769	NYSE	FAX	Tue, Jul 13, 1999	6.63	6.63	6.56	6.63
1768	NYSE	FAX	Mon, Jul 12, 1999	6.63	6.63	6.56	6.56
1767	NYSE	FAX	Fri, Jul 9, 1999	6.63	6.63	6.56	6.63
1766	NYSE	FAX	Thu, Jul 8, 1999	6.63	6.63	6.50	6.56
1765	NYSE	FAX	Wed, Jul 7, 1999	6.63	6.63	6.50	6.56
1764	NYSE	FAX	Tue, Jul 6, 1999	6.63	6.63	6.50	6.63
1763	NYSE	FAX	Fri, Jul 2, 1999	6.56	6.63	6.50	6.63
1762	NYSE	FAX	Thu, Jul 1, 1999	6.50	6.56	6.50	6.50
1761	NYSE	FAX	Wed, Jun 30, 1999	6.56	6.56	6.44	6.50
1760	NYSE	FAX	Tue, Jun 29, 1999	6.50	6.56	6.50	6.56
1759	NYSE	FAX	Mon, Jun 28, 1999	6.50	6.56	6.50	6.50
1758	NYSE	FAX	Fri, Jun 25, 1999	6.63	6.69	6.56	6.63
1757	NYSE	FAX	Thu, Jun 24, 1999	6.63	6.69	6.56	6.56
1756	NYSE	FAX	Wed, Jun 23, 1999	6.63	6.69	6.56	6.63
1755	NYSE	FAX	Tue, Jun 22, 1999	6.63	6.63	6.56	6.63
1754	NYSE	FAX	Mon, Jun 21, 1999	6.63	6.69	6.56	6.56
1753	NYSE	FAX	Fri, Jun 18, 1999	6.69	6.69	6.63	6.63
1752	NYSE	FAX	Thu, Jun 17, 1999	6.69	6.69	6.63	6.69
1751	NYSE	FAX	Wed, Jun 16, 1999	6.63	6.69	6.63	6.63
1750	NYSE	FAX	Tue, Jun 15, 1999	6.63	6.75	6.63	6.69
1749	NYSE	FAX	Mon, Jun 14, 1999	6.56	6.69	6.50	6.63
1748	NYSE	FAX	Fri, Jun 11, 1999	6.50	6.56	6.44	6.56
1747	NYSE	FAX	Thu, Jun 10, 1999	6.50	6.56	6.44	6.50
1746	NYSE	FAX	Wed, Jun 9, 1999	6.56	6.63	6.50	6.56
1745	NYSE	FAX	Tue, Jun 8, 1999	6.50	6.56	6.44	6.56
1744	NYSE	FAX	Mon, Jun 7, 1999	6.50	6.50	6.38	6.44
1743	NYSE	FAX	Fri, Jun 4, 1999	6.44	6.50	6.38	6.38
1742	NYSE	FAX	Thu, Jun 3, 1999	6.38	6.44	6.38	6.44
1741	NYSE	FAX	Wed, Jun 2, 1999	6.44	6.50	6.38	6.38
1740	NYSE	FAX	Tue, Jun 1, 1999	6.56	6.56	6.44	6.44
1739	NYSE	FAX	Fri, May 28, 1999	6.56	6.56	6.50	6.56
1738	NYSE	FAX	Thu, May 27, 1999	6.50	6.56	6.50	6.56
1737	NYSE	FAX	Wed, May 26, 1999	6.50	6.50	6.44	6.44
1736	NYSE	FAX	Tue, May 25, 1999	6.63	6.69	6.50	6.56
1735	NYSE	FAX	Mon, May 24, 1999	6.69	6.69	6.56	6.63
1734	NYSE	FAX	Fri, May 21, 1999	6.63	6.69	6.63	6.63
1733	NYSE	FAX	Thu, May 20, 1999	6.69	6.75	6.63	6.63
1732	NYSE	FAX	Wed, May 19, 1999	6.69	6.75	6.63	6.69
1731	NYSE	FAX	Tue, May 18, 1999	6.56	6.69	6.50	6.69
1730	NYSE	FAX	Mon, May 17, 1999	6.56	6.63	6.50	6.63
1729	NYSE	FAX	Fri, May 14, 1999	6.56	6.69	6.38	6.50
1728	NYSE	FAX	Thu, May 13, 1999	6.56	6.63	6.56	6.63
1727	NYSE	FAX	Wed, May 12, 1999	6.63	6.63	6.56	6.63
1726	NYSE	FAX	Tue, May 11, 1999	6.69	6.69	6.63	6.69
1725	NYSE	FAX	Mon, May 10, 1999	6.69	6.75	6.63	6.69
1724	NYSE	FAX	Fri, May 7, 1999	6.69	6.75	6.63	6.75
1723	NYSE	FAX	Thu, May 6, 1999	6.63	6.69	6.63	6.63
1722	NYSE	FAX	Wed, May 5, 1999	6.69	6.69	6.63	6.63
1721	NYSE	FAX	Tue, May 4, 1999	6.69	6.75	6.63	6.69
1720	NYSE	FAX	Mon, May 3, 1999	6.69	6.75	6.63	6.69
1719	NYSE	FAX	Fri, Apr 30, 1999	6.69	6.75	6.63	6.69
1718	NYSE	FAX	Thu, Apr 29, 1999	6.69	6.75	6.63	6.75
1717	NYSE	FAX	Wed, Apr 28, 1999	6.69	6.75	6.63	6.63
1716	NYSE	FAX	Tue, Apr 27, 1999	6.75	6.81	6.69	6.75
1715	NYSE	FAX	Mon, Apr 26, 1999	6.63	6.75	6.63	6.69
1714	NYSE	FAX	Fri, Apr 23, 1999	6.56	6.63	6.50	6.63
1713	NYSE	FAX	Thu, Apr 22, 1999	6.50	6.56	6.44	6.50
1712	NYSE	FAX	Wed, Apr 21, 1999	6.63	6.69	6.50	6.50
1711	NYSE	FAX	Tue, Apr 20, 1999	6.63	6.69	6.56	6.63
1710	NYSE	FAX	Mon, Apr 19, 1999	6.50	6.81	6.44	6.56
1709	NYSE	FAX	Fri, Apr 16, 1999	6.38	6.44	6.31	6.38
1708	NYSE	FAX	Thu, Apr 15, 1999	6.31	6.38	6.25	6.38
1707	NYSE	FAX	Wed, Apr 14, 1999	6.31	6.31	6.25	6.31
1706	NYSE	FAX	Tue, Apr 13, 1999	6.31	6.94	6.25	6.31
1705	NYSE	FAX	Mon, Apr 12, 1999	6.31	6.31	6.25	6.25
1704	NYSE	FAX	Fri, Apr 9, 1999	6.31	6.31	6.25	6.25
1703	NYSE	FAX	Thu, Apr 8, 1999	6.31	6.31	6.25	6.25
1702	NYSE	FAX	Wed, Apr 7, 1999	6.31	6.31	6.25	6.31
1701	NYSE	FAX	Tue, Apr 6, 1999	6.25	6.31	6.25	6.31
1700	NYSE	FAX	Mon, Apr 5, 1999	6.25	6.25	6.19	6.25
1699	NYSE	FAX	Thu, Apr 1, 1999	6.13	6.25	6.13	6.19
1698	NYSE	FAX	Wed, Mar 31, 1999	6.06	6.13	6.06	6.13
1697	NYSE	FAX	Tue, Mar 30, 1999	6.06	6.06	6.00	6.00
1696	NYSE	FAX	Mon, Mar 29, 1999	6.06	6.06	6.00	6.00
1695	NYSE	FAX	Fri, Mar 26, 1999	6.13	6.13	6.06	6.06
1694	NYSE	FAX	Thu, Mar 25, 1999	6.06	6.13	6.00	6.13
1693	NYSE	FAX	Wed, Mar 24, 1999	6.00	6.06	6.00	6.06
1692	NYSE	FAX	Tue, Mar 23, 1999	6.06	6.06	6.00	6.00
1691	NYSE	FAX	Mon, Mar 22, 1999	6.00	6.06	5.94	6.06
1690	NYSE	FAX	Fri, Mar 19, 1999	6.00	6.06	5.94	6.00
1689	NYSE	FAX	Thu, Mar 18, 1999	6.06	6.06	5.94	5.94
1688	NYSE	FAX	Wed, Mar 17, 1999	6.06	6.06	6.00	6.06
1687	NYSE	FAX	Tue, Mar 16, 1999	6.00	6.06	5.94	6.06
1686	NYSE	FAX	Mon, Mar 15, 1999	6.00	6.06	6.00	6.06
1685	NYSE	FAX	Fri, Mar 12, 1999	6.00	6.00	5.94	6.00
1684	NYSE	FAX	Thu, Mar 11, 1999	6.00	6.00	5.94	6.00
1683	NYSE	FAX	Wed, Mar 10, 1999	6.00	6.00	5.94	5.94
1682	NYSE	FAX	Tue, Mar 9, 1999	5.94	6.00	5.94	6.00
1681	NYSE	FAX	Mon, Mar 8, 1999	5.94	5.94	5.88	5.94
1680	NYSE	FAX	Fri, Mar 5, 1999	5.94	5.94	5.88	5.94
1679	NYSE	FAX	Thu, Mar 4, 1999	5.94	5.94	5.81	5.88
1678	NYSE	FAX	Wed, Mar 3, 1999	5.88	5.94	5.75	5.88
1677	NYSE	FAX	Tue, Mar 2, 1999	5.88	5.88	5.41	5.81
1676	NYSE	FAX	Mon, Mar 1, 1999	5.88	5.94	5.81	5.88
1675	NYSE	FAX	Fri, Feb 26, 1999	5.94	6.00	5.81	5.88
1674	NYSE	FAX	Thu, Feb 25, 1999	6.00	6.00	5.94	5.94
1673	NYSE	FAX	Wed, Feb 24, 1999	6.00	6.06	5.94	6.00
1672	NYSE	FAX	Tue, Feb 23, 1999	6.06	6.06	6.00	6.00
1671	NYSE	FAX	Mon, Feb 22, 1999	6.00	6.09	5.94	6.00
1670	NYSE	FAX	Fri, Feb 19, 1999	6.00	6.00	5.94	6.00
1669	NYSE	FAX	Thu, Feb 18, 1999	6.00	6.00	5.94	6.00
1668	NYSE	FAX	Wed, Feb 17, 1999	6.00	6.00	5.94	6.00
1667	NYSE	FAX	Tue, Feb 16, 1999	6.00	6.00	5.94	6.00
1666	NYSE	FAX	Fri, Feb 12, 1999	6.00	6.00	5.94	6.00
1665	NYSE	FAX	Thu, Feb 11, 1999	5.94	6.00	5.94	6.00
1664	NYSE	FAX	Wed, Feb 10, 1999	5.94	5.94	5.88	5.94
1663	NYSE	FAX	Tue, Feb 9, 1999	5.88	5.94	5.88	5.94
1662	NYSE	FAX	Mon, Feb 8, 1999	5.88	5.94	5.81	5.88
1661	NYSE	FAX	Fri, Feb 5, 1999	5.94	5.94	5.81	5.88
1660	NYSE	FAX	Thu, Feb 4, 1999	5.94	5.94	5.81	5.88
1659	NYSE	FAX	Wed, Feb 3, 1999	5.88	5.94	5.81	5.94
1658	NYSE	FAX	Tue, Feb 2, 1999	5.81	5.88	5.75	5.88
1657	NYSE	FAX	Mon, Feb 1, 1999	5.81	5.88	5.75	5.81
1656	NYSE	FAX	Fri, Jan 29, 1999	5.88	5.88	5.75	5.88
1655	NYSE	FAX	Thu, Jan 28, 1999	5.81	5.88	5.75	5.88
1654	NYSE	FAX	Wed, Jan 27, 1999	5.81	5.81	5.75	5.75
1653	NYSE	FAX	Tue, Jan 26, 1999	5.81	5.88	5.75	5.88
1652	NYSE	FAX	Mon, Jan 25, 1999	5.88	5.88	5.75	5.81
1651	NYSE	FAX	Fri, Jan 22, 1999	5.88	5.88	5.81	5.81
1650	NYSE	FAX	Thu, Jan 21, 1999	5.81	5.91	5.75	5.88
1649	NYSE	FAX	Wed, Jan 20, 1999	5.81	5.88	5.75	5.75
1648	NYSE	FAX	Tue, Jan 19, 1999	5.81	5.81	5.75	5.81
1647	NYSE	FAX	Fri, Jan 15, 1999	5.75	5.81	5.69	5.81
1646	NYSE	FAX	Thu, Jan 14, 1999	5.75	5.75	5.69	5.75
1645	NYSE	FAX	Wed, Jan 13, 1999	5.69	5.75	5.63	5.69
1644	NYSE	FAX	Tue, Jan 12, 1999	5.81	5.88	5.69	5.69
1643	NYSE	FAX	Mon, Jan 11, 1999	5.81	5.88	5.81	5.81
1642	NYSE	FAX	Fri, Jan 8, 1999	5.88	5.94	5.75	5.75
1641	NYSE	FAX	Thu, Jan 7, 1999	5.81	5.88	5.81	5.88
1640	NYSE	FAX	Wed, Jan 6, 1999	5.75	5.88	5.69	5.81
1639	NYSE	FAX	Tue, Jan 5, 1999	5.69	5.75	5.63	5.69
1638	NYSE	FAX	Mon, Jan 4, 1999	5.63	5.69	5.50	5.69
1637	NYSE	FAX	Thu, Dec 31, 1998	5.56	5.63	5.50	5.63
1636	NYSE	FAX	Wed, Dec 30, 1998	5.56	5.63	5.50	5.56
1635	NYSE	FAX	Tue, Dec 29, 1998	5.69	5.69	5.50	5.56
1634	NYSE	FAX	Mon, Dec 28, 1998	5.69	5.75	5.69	5.69
1633	NYSE	FAX	Thu, Dec 24, 1998	5.75	5.75	5.69	5.69
1632	NYSE	FAX	Wed, Dec 23, 1998	5.75	5.75	5.69	5.75
1631	NYSE	FAX	Tue, Dec 22, 1998	5.75	5.75	5.69	5.75
1630	NYSE	FAX	Mon, Dec 21, 1998	5.81	5.81	5.75	5.75
1629	NYSE	FAX	Fri, Dec 18, 1998	5.81	5.81	5.75	5.75
1628	NYSE	FAX	Thu, Dec 17, 1998	5.81	5.88	5.75	5.75
1627	NYSE	FAX	Wed, Dec 16, 1998	5.81	5.94	5.75	5.81
1626	NYSE	FAX	Tue, Dec 15, 1998	5.81	5.88	5.75	5.75
1625	NYSE	FAX	Mon, Dec 14, 1998	5.88	5.88	5.75	5.88
1624	NYSE	FAX	Fri, Dec 11, 1998	5.81	5.88	5.81	5.88
1623	NYSE	FAX	Thu, Dec 10, 1998	5.88	5.88	5.81	5.88
1622	NYSE	FAX	Wed, Dec 9, 1998	5.81	5.88	5.75	5.88
1621	NYSE	FAX	Tue, Dec 8, 1998	5.88	5.88	5.75	5.81
1620	NYSE	FAX	Mon, Dec 7, 1998	5.81	5.88	5.81	5.81
1619	NYSE	FAX	Fri, Dec 4, 1998	5.88	5.88	5.81	5.88
1618	NYSE	FAX	Thu, Dec 3, 1998	5.94	5.94	5.81	5.94
1617	NYSE	FAX	Wed, Dec 2, 1998	5.94	6.00	5.88	5.88
1616	NYSE	FAX	Tue, Dec 1, 1998	5.94	5.94	5.88	5.88
1615	NYSE	FAX	Mon, Nov 30, 1998	5.94	6.00	5.81	5.88
1614	NYSE	FAX	Fri, Nov 27, 1998	5.94	6.00	5.88	5.94
1613	NYSE	FAX	Wed, Nov 25, 1998	6.00	6.00	5.88	5.94
1612	NYSE	FAX	Tue, Nov 24, 1998	6.00	6.06	5.94	6.00
1611	NYSE	FAX	Mon, Nov 23, 1998	6.00	6.06	5.94	5.94
1610	NYSE	FAX	Fri, Nov 20, 1998	6.00	6.00	5.94	6.00
1609	NYSE	FAX	Thu, Nov 19, 1998	6.00	6.00	5.88	6.00
1608	NYSE	FAX	Wed, Nov 18, 1998	5.94	6.00	5.88	6.00
1607	NYSE	FAX	Tue, Nov 17, 1998	5.94	5.94	5.88	5.94
1606	NYSE	FAX	Mon, Nov 16, 1998	5.94	5.94	5.88	5.88
1605	NYSE	FAX	Fri, Nov 13, 1998	5.88	5.94	5.81	5.94
1604	NYSE	FAX	Thu, Nov 12, 1998	5.81	5.88	5.75	5.88
1603	NYSE	FAX	Wed, Nov 11, 1998	5.81	5.81	5.75	5.81
1602	NYSE	FAX	Tue, Nov 10, 1998	5.88	5.88	5.75	5.81
1601	NYSE	FAX	Mon, Nov 9, 1998	5.88	5.88	5.81	5.88
1600	NYSE	FAX	Fri, Nov 6, 1998	5.88	5.88	5.81	5.88
1599	NYSE	FAX	Thu, Nov 5, 1998	5.81	5.88	5.75	5.88
1598	NYSE	FAX	Wed, Nov 4, 1998	5.69	5.81	5.69	5.81
1597	NYSE	FAX	Tue, Nov 3, 1998	5.69	5.69	5.63	5.63
1596	NYSE	FAX	Mon, Nov 2, 1998	5.63	5.69	5.63	5.69
1595	NYSE	FAX	Fri, Oct 30, 1998	5.50	5.63	5.44	5.63
1594	NYSE	FAX	Thu, Oct 29, 1998	5.75	5.75	5.69	5.69
1593	NYSE	FAX	Wed, Oct 28, 1998	5.75	5.81	5.69	5.69
1592	NYSE	FAX	Tue, Oct 27, 1998	5.75	5.81	5.69	5.81
1591	NYSE	FAX	Mon, Oct 26, 1998	5.63	5.81	5.56	5.75
1590	NYSE	FAX	Fri, Oct 23, 1998	5.63	5.63	5.56	5.63
1589	NYSE	FAX	Thu, Oct 22, 1998	5.69	5.69	5.56	5.63
1588	NYSE	FAX	Wed, Oct 21, 1998	5.69	5.75	5.63	5.63
1587	NYSE	FAX	Tue, Oct 20, 1998	5.56	5.69	5.50	5.63
1586	NYSE	FAX	Mon, Oct 19, 1998	5.50	5.56	5.44	5.56
1585	NYSE	FAX	Fri, Oct 16, 1998	5.56	5.63	5.44	5.50
1584	NYSE	FAX	Thu, Oct 15, 1998	5.56	5.63	5.50	5.56
1583	NYSE	FAX	Wed, Oct 14, 1998	5.56	5.63	5.50	5.56
1582	NYSE	FAX	Tue, Oct 13, 1998	5.56	5.63	5.50	5.63
1581	NYSE	FAX	Mon, Oct 12, 1998	5.56	5.63	5.50	5.56
1580	NYSE	FAX	Fri, Oct 9, 1998	5.56	5.56	5.50	5.56
1579	NYSE	FAX	Thu, Oct 8, 1998	5.63	5.69	5.50	5.56
1578	NYSE	FAX	Wed, Oct 7, 1998	5.75	5.81	5.69	5.69
1577	NYSE	FAX	Tue, Oct 6, 1998	5.75	5.75	5.63	5.63
1576	NYSE	FAX	Mon, Oct 5, 1998	5.81	5.88	5.69	5.75
1575	NYSE	FAX	Fri, Oct 2, 1998	5.88	5.88	5.81	5.81
1574	NYSE	FAX	Thu, Oct 1, 1998	5.94	5.94	5.81	5.81
1573	NYSE	FAX	Wed, Sep 30, 1998	5.94	6.00	5.88	5.88
1572	NYSE	FAX	Tue, Sep 29, 1998	6.13	6.13	5.94	6.00
1571	NYSE	FAX	Mon, Sep 28, 1998	6.06	6.13	6.00	6.06
1570	NYSE	FAX	Fri, Sep 25, 1998	6.06	6.13	6.00	6.06
1569	NYSE	FAX	Thu, Sep 24, 1998	6.06	6.06	5.94	6.06
1568	NYSE	FAX	Wed, Sep 23, 1998	5.81	6.00	5.75	5.88
1567	NYSE	FAX	Tue, Sep 22, 1998	6.31	6.31	6.19	6.25
1566	NYSE	FAX	Mon, Sep 21, 1998	6.25	6.38	6.19	6.38
1565	NYSE	FAX	Fri, Sep 18, 1998	6.25	6.31	6.19	6.31
1564	NYSE	FAX	Thu, Sep 17, 1998	6.38	6.38	6.25	6.31
1563	NYSE	FAX	Wed, Sep 16, 1998	6.38	6.44	6.31	6.44
1562	NYSE	FAX	Tue, Sep 15, 1998	6.31	6.38	6.25	6.38
1561	NYSE	FAX	Mon, Sep 14, 1998	6.13	6.31	6.13	6.25
1560	NYSE	FAX	Fri, Sep 11, 1998	6.13	6.13	6.00	6.13
1559	NYSE	FAX	Thu, Sep 10, 1998	6.00	6.13	5.94	6.00
1558	NYSE	FAX	Wed, Sep 9, 1998	6.06	6.06	5.94	6.00
1557	NYSE	FAX	Tue, Sep 8, 1998	6.00	6.13	5.94	6.13
1556	NYSE	FAX	Fri, Sep 4, 1998	5.88	6.00	5.81	5.81
1555	NYSE	FAX	Thu, Sep 3, 1998	5.75	5.94	5.69	5.88
1554	NYSE	FAX	Wed, Sep 2, 1998	5.75	5.94	5.69	5.88
1553	NYSE	FAX	Tue, Sep 1, 1998	5.63	5.81	5.56	5.69
1552	NYSE	FAX	Mon, Aug 31, 1998	5.88	5.88	5.50	5.50
1551	NYSE	FAX	Fri, Aug 28, 1998	5.88	6.13	5.75	5.88
1550	NYSE	FAX	Thu, Aug 27, 1998	6.13	6.13	5.81	5.94
1549	NYSE	FAX	Wed, Aug 26, 1998	6.25	6.31	6.19	6.25
1548	NYSE	FAX	Tue, Aug 25, 1998	6.25	6.31	6.25	6.31
1547	NYSE	FAX	Mon, Aug 24, 1998	6.25	6.31	6.25	6.25
1546	NYSE	FAX	Fri, Aug 21, 1998	6.31	6.38	6.25	6.31
1545	NYSE	FAX	Thu, Aug 20, 1998	6.31	6.44	6.25	6.44
1544	NYSE	FAX	Wed, Aug 19, 1998	6.31	6.44	6.31	6.38
1543	NYSE	FAX	Tue, Aug 18, 1998	6.25	6.38	6.13	6.31
1542	NYSE	FAX	Mon, Aug 17, 1998	6.38	6.38	6.25	6.25
1541	NYSE	FAX	Fri, Aug 14, 1998	6.31	6.44	6.31	6.38
1540	NYSE	FAX	Thu, Aug 13, 1998	6.50	6.50	6.25	6.38
1539	NYSE	FAX	Wed, Aug 12, 1998	6.50	6.56	6.44	6.50
1538	NYSE	FAX	Tue, Aug 11, 1998	6.56	6.63	6.50	6.56
1537	NYSE	FAX	Mon, Aug 10, 1998	6.69	6.69	6.56	6.69
1536	NYSE	FAX	Fri, Aug 7, 1998	6.56	6.69	6.56	6.69
1535	NYSE	FAX	Thu, Aug 6, 1998	6.63	6.69	6.56	6.63
1534	NYSE	FAX	Wed, Aug 5, 1998	6.69	6.69	6.63	6.69
1533	NYSE	FAX	Tue, Aug 4, 1998	6.69	6.69	6.63	6.63
1532	NYSE	FAX	Mon, Aug 3, 1998	6.69	6.75	6.63	6.63
1531	NYSE	FAX	Fri, Jul 31, 1998	6.75	6.81	6.63	6.75
1530	NYSE	FAX	Thu, Jul 30, 1998	6.81	6.88	6.75	6.75
1529	NYSE	FAX	Wed, Jul 29, 1998	6.88	6.88	6.81	6.88
1528	NYSE	FAX	Tue, Jul 28, 1998	6.88	6.94	6.81	6.88
1527	NYSE	FAX	Mon, Jul 27, 1998	6.81	6.88	6.75	6.88
1526	NYSE	FAX	Fri, Jul 24, 1998	6.88	6.94	6.88	6.88
1525	NYSE	FAX	Thu, Jul 23, 1998	6.88	6.94	6.88	6.94
1524	NYSE	FAX	Wed, Jul 22, 1998	6.88	7.00	6.88	6.88
1523	NYSE	FAX	Tue, Jul 21, 1998	7.00	7.00	6.88	7.00
1522	NYSE	FAX	Mon, Jul 20, 1998	7.00	7.00	6.94	6.94
1521	NYSE	FAX	Fri, Jul 17, 1998	6.94	7.00	6.88	7.00
1520	NYSE	FAX	Thu, Jul 16, 1998	6.88	6.94	6.88	6.94
1519	NYSE	FAX	Wed, Jul 15, 1998	6.94	6.94	6.81	6.94
1518	NYSE	FAX	Tue, Jul 14, 1998	6.94	6.94	6.88	6.88
1517	NYSE	FAX	Mon, Jul 13, 1998	6.94	6.94	6.88	6.94
1516	NYSE	FAX	Fri, Jul 10, 1998	6.94	6.94	6.88	6.94
1515	NYSE	FAX	Thu, Jul 9, 1998	6.88	6.94	6.88	6.94
1514	NYSE	FAX	Wed, Jul 8, 1998	6.88	6.94	6.88	6.88
1513	NYSE	FAX	Tue, Jul 7, 1998	6.88	7.00	6.81	6.94
1512	NYSE	FAX	Mon, Jul 6, 1998	6.81	6.88	6.81	6.81
1511	NYSE	FAX	Thu, Jul 2, 1998	6.88	6.94	6.81	6.94
1510	NYSE	FAX	Wed, Jul 1, 1998	6.88	6.94	6.81	6.94
1509	NYSE	FAX	Tue, Jun 30, 1998	6.88	6.88	6.81	6.88
1508	NYSE	FAX	Mon, Jun 29, 1998	6.88	6.94	6.81	6.88
1507	NYSE	FAX	Fri, Jun 26, 1998	6.94	6.94	6.81	6.81
1506	NYSE	FAX	Thu, Jun 25, 1998	6.94	7.00	6.88	7.00
1505	NYSE	FAX	Wed, Jun 24, 1998	6.94	7.00	6.94	6.94
1504	NYSE	FAX	Tue, Jun 23, 1998	7.00	7.00	6.88	6.94
1503	NYSE	FAX	Mon, Jun 22, 1998	7.00	7.00	6.88	6.94
1502	NYSE	FAX	Fri, Jun 19, 1998	6.88	7.00	6.88	7.00
1501	NYSE	FAX	Thu, Jun 18, 1998	6.94	6.94	6.81	6.88
1500	NYSE	FAX	Wed, Jun 17, 1998	6.63	6.94	6.63	6.94
1499	NYSE	FAX	Tue, Jun 16, 1998	6.50	6.63	6.50	6.63
1498	NYSE	FAX	Mon, Jun 15, 1998	6.56	6.63	6.50	6.50
1497	NYSE	FAX	Fri, Jun 12, 1998	6.31	6.63	6.25	6.63
1496	NYSE	FAX	Thu, Jun 11, 1998	6.38	6.44	6.19	6.31
1495	NYSE	FAX	Wed, Jun 10, 1998	6.56	6.69	6.38	6.38
1494	NYSE	FAX	Tue, Jun 9, 1998	6.63	6.69	6.56	6.69
1493	NYSE	FAX	Mon, Jun 8, 1998	6.75	6.81	6.50	6.69
1492	NYSE	FAX	Fri, Jun 5, 1998	6.94	6.94	6.81	6.81
1491	NYSE	FAX	Thu, Jun 4, 1998	6.94	6.94	6.88	6.94
1490	NYSE	FAX	Wed, Jun 3, 1998	6.94	7.00	6.88	6.94
1489	NYSE	FAX	Tue, Jun 2, 1998	6.88	7.00	6.84	6.88
1488	NYSE	FAX	Mon, Jun 1, 1998	6.94	6.94	6.88	6.94
1487	NYSE	FAX	Fri, May 29, 1998	6.94	7.00	6.94	6.94
1486	NYSE	FAX	Thu, May 28, 1998	6.94	7.00	6.88	7.00
1485	NYSE	FAX	Wed, May 27, 1998	6.94	6.94	6.88	6.88
1484	NYSE	FAX	Tue, May 26, 1998	6.94	7.00	6.88	7.00
1483	NYSE	FAX	Fri, May 22, 1998	6.94	7.00	6.88	6.88
1482	NYSE	FAX	Thu, May 21, 1998	6.94	7.00	6.88	6.94
1481	NYSE	FAX	Wed, May 20, 1998	6.88	7.00	6.88	6.88
1480	NYSE	FAX	Tue, May 19, 1998	6.94	6.94	6.88	6.94
1479	NYSE	FAX	Mon, May 18, 1998	6.94	7.00	6.88	6.94
1478	NYSE	FAX	Fri, May 15, 1998	6.94	7.00	6.88	6.88
1477	NYSE	FAX	Thu, May 14, 1998	7.00	7.00	6.88	6.88
1476	NYSE	FAX	Wed, May 13, 1998	7.06	7.06	6.94	7.00
1475	NYSE	FAX	Tue, May 12, 1998	7.06	7.13	7.00	7.00
1474	NYSE	FAX	Mon, May 11, 1998	7.00	7.06	6.94	7.00
1473	NYSE	FAX	Fri, May 8, 1998	6.94	7.00	6.94	7.00
1472	NYSE	FAX	Thu, May 7, 1998	6.94	7.00	6.88	7.00
1471	NYSE	FAX	Wed, May 6, 1998	7.00	7.06	6.94	6.94
1470	NYSE	FAX	Tue, May 5, 1998	7.06	7.13	7.00	7.06
1469	NYSE	FAX	Mon, May 4, 1998	7.06	7.13	7.06	7.13
1468	NYSE	FAX	Fri, May 1, 1998	7.13	7.13	7.06	7.06
1467	NYSE	FAX	Thu, Apr 30, 1998	7.06	7.13	7.06	7.13
1466	NYSE	FAX	Wed, Apr 29, 1998	7.00	7.13	7.00	7.06
1465	NYSE	FAX	Tue, Apr 28, 1998	7.00	7.13	7.00	7.06
1464	NYSE	FAX	Mon, Apr 27, 1998	7.13	7.19	6.94	7.00
1463	NYSE	FAX	Fri, Apr 24, 1998	7.50	7.50	7.38	7.38
1462	NYSE	FAX	Thu, Apr 23, 1998	7.50	7.56	7.44	7.50
1461	NYSE	FAX	Wed, Apr 22, 1998	7.56	7.63	7.50	7.50
1460	NYSE	FAX	Tue, Apr 21, 1998	7.63	7.69	7.56	7.56
1459	NYSE	FAX	Mon, Apr 20, 1998	7.69	7.69	7.63	7.63
1458	NYSE	FAX	Fri, Apr 17, 1998	7.63	7.69	7.63	7.69
1457	NYSE	FAX	Thu, Apr 16, 1998	7.63	7.69	7.63	7.63
1456	NYSE	FAX	Wed, Apr 15, 1998	7.63	7.69	7.63	7.69
1455	NYSE	FAX	Tue, Apr 14, 1998	7.63	7.69	7.63	7.69
1454	NYSE	FAX	Mon, Apr 13, 1998	7.63	7.75	7.63	7.63
1453	NYSE	FAX	Thu, Apr 9, 1998	7.69	7.69	7.63	7.69
1452	NYSE	FAX	Wed, Apr 8, 1998	7.69	7.69	7.56	7.69
1451	NYSE	FAX	Tue, Apr 7, 1998	7.69	7.69	7.56	7.69
1450	NYSE	FAX	Mon, Apr 6, 1998	7.56	7.69	7.56	7.69
1449	NYSE	FAX	Fri, Apr 3, 1998	7.69	7.69	7.56	7.56
1448	NYSE	FAX	Thu, Apr 2, 1998	7.56	7.69	7.56	7.69
1447	NYSE	FAX	Wed, Apr 1, 1998	7.56	7.63	7.56	7.63
1446	NYSE	FAX	Tue, Mar 31, 1998	7.56	7.63	7.50	7.56
1445	NYSE	FAX	Mon, Mar 30, 1998	7.56	7.63	7.50	7.56
1444	NYSE	FAX	Fri, Mar 27, 1998	7.63	7.69	7.56	7.56
1443	NYSE	FAX	Thu, Mar 26, 1998	7.69	7.69	7.63	7.63
1442	NYSE	FAX	Wed, Mar 25, 1998	7.69	7.75	7.63	7.75
1441	NYSE	FAX	Tue, Mar 24, 1998	7.63	7.75	7.63	7.75
1440	NYSE	FAX	Mon, Mar 23, 1998	7.63	7.75	7.63	7.75
1439	NYSE	FAX	Fri, Mar 20, 1998	7.69	7.75	7.63	7.63
1438	NYSE	FAX	Thu, Mar 19, 1998	7.81	7.81	7.69	7.69
1437	NYSE	FAX	Wed, Mar 18, 1998	7.81	7.88	7.75	7.81
1436	NYSE	FAX	Tue, Mar 17, 1998	7.81	7.88	7.75	7.81
1435	NYSE	FAX	Mon, Mar 16, 1998	7.94	7.94	7.81	7.88
1434	NYSE	FAX	Fri, Mar 13, 1998	7.81	7.94	7.81	7.81
1433	NYSE	FAX	Thu, Mar 12, 1998	7.81	7.88	7.81	7.88
1432	NYSE	FAX	Wed, Mar 11, 1998	7.75	7.81	7.69	7.81
1431	NYSE	FAX	Tue, Mar 10, 1998	7.69	7.75	7.69	7.75
1430	NYSE	FAX	Mon, Mar 9, 1998	7.75	7.81	7.69	7.69
1429	NYSE	FAX	Fri, Mar 6, 1998	7.75	7.81	7.75	7.75
1428	NYSE	FAX	Thu, Mar 5, 1998	7.81	7.88	7.75	7.81
1427	NYSE	FAX	Wed, Mar 4, 1998	7.88	7.94	7.81	7.81
1426	NYSE	FAX	Tue, Mar 3, 1998	7.94	8.00	7.88	7.94
1425	NYSE	FAX	Mon, Mar 2, 1998	8.00	8.06	7.94	7.94
1424	NYSE	FAX	Fri, Feb 27, 1998	8.00	8.00	7.94	8.00
1423	NYSE	FAX	Thu, Feb 26, 1998	8.00	8.00	7.94	8.00
1422	NYSE	FAX	Wed, Feb 25, 1998	7.94	8.06	7.88	7.94
1421	NYSE	FAX	Tue, Feb 24, 1998	8.00	8.00	7.94	8.00
1420	NYSE	FAX	Mon, Feb 23, 1998	8.00	8.00	7.88	8.00
1419	NYSE	FAX	Fri, Feb 20, 1998	8.00	8.00	7.94	8.00
1418	NYSE	FAX	Thu, Feb 19, 1998	7.94	8.00	7.94	7.94
1417	NYSE	FAX	Wed, Feb 18, 1998	7.94	8.00	7.88	8.00
1416	NYSE	FAX	Tue, Feb 17, 1998	7.94	8.00	7.94	8.00
1415	NYSE	FAX	Fri, Feb 13, 1998	7.94	8.00	7.94	7.94
1414	NYSE	FAX	Thu, Feb 12, 1998	7.94	8.00	7.88	7.94
1413	NYSE	FAX	Wed, Feb 11, 1998	7.94	7.94	7.88	7.94
1412	NYSE	FAX	Tue, Feb 10, 1998	7.88	7.94	7.81	7.94
1411	NYSE	FAX	Mon, Feb 9, 1998	7.81	7.88	7.81	7.81
1410	NYSE	FAX	Fri, Feb 6, 1998	7.88	7.88	7.75	7.81
1409	NYSE	FAX	Thu, Feb 5, 1998	7.88	7.88	7.81	7.88
1408	NYSE	FAX	Wed, Feb 4, 1998	7.94	8.00	7.81	7.81
1407	NYSE	FAX	Tue, Feb 3, 1998	7.94	8.00	7.88	7.94
1406	NYSE	FAX	Mon, Feb 2, 1998	8.00	8.00	7.94	7.94
1405	NYSE	FAX	Fri, Jan 30, 1998	7.94	8.00	7.94	8.00
1404	NYSE	FAX	Thu, Jan 29, 1998	7.94	8.00	7.88	8.00
1403	NYSE	FAX	Wed, Jan 28, 1998	7.88	8.00	7.88	8.00
1402	NYSE	FAX	Tue, Jan 27, 1998	7.94	8.00	7.88	8.00
1401	NYSE	FAX	Mon, Jan 26, 1998	7.94	7.94	7.88	7.94
1400	NYSE	FAX	Fri, Jan 23, 1998	7.94	7.94	7.88	7.94
1399	NYSE	FAX	Thu, Jan 22, 1998	7.94	7.94	7.81	7.94
1398	NYSE	FAX	Wed, Jan 21, 1998	8.00	8.00	7.88	7.88
1397	NYSE	FAX	Tue, Jan 20, 1998	7.88	8.00	7.88	8.00
1396	NYSE	FAX	Fri, Jan 16, 1998	7.75	7.88	7.75	7.88
1395	NYSE	FAX	Thu, Jan 15, 1998	7.69	7.75	7.63	7.75
1394	NYSE	FAX	Wed, Jan 14, 1998	7.75	7.75	7.63	7.63
1393	NYSE	FAX	Tue, Jan 13, 1998	7.63	7.69	7.56	7.69
1392	NYSE	FAX	Mon, Jan 12, 1998	7.63	7.69	7.50	7.63
1391	NYSE	FAX	Fri, Jan 9, 1998	7.69	7.75	7.56	7.69
1390	NYSE	FAX	Thu, Jan 8, 1998	7.75	7.75	7.63	7.69
1389	NYSE	FAX	Wed, Jan 7, 1998	7.63	7.75	7.56	7.75
1388	NYSE	FAX	Tue, Jan 6, 1998	7.44	7.63	7.44	7.63
1387	NYSE	FAX	Mon, Jan 5, 1998	7.31	7.50	7.31	7.44
1386	NYSE	FAX	Fri, Jan 2, 1998	7.25	7.31	7.19	7.31
1385	NYSE	FAX	Wed, Dec 31, 1997	7.25	7.63	7.19	7.25
1384	NYSE	FAX	Tue, Dec 30, 1997	7.25	7.31	7.19	7.31
1383	NYSE	FAX	Mon, Dec 29, 1997	7.25	7.31	7.19	7.25
1382	NYSE	FAX	Fri, Dec 26, 1997	7.13	7.31	7.13	7.25
1381	NYSE	FAX	Wed, Dec 24, 1997	7.13	7.25	7.13	7.19
1380	NYSE	FAX	Tue, Dec 23, 1997	7.25	7.31	7.19	7.19
1379	NYSE	FAX	Mon, Dec 22, 1997	7.31	7.38	7.25	7.25
1378	NYSE	FAX	Fri, Dec 19, 1997	7.44	7.44	7.31	7.38
1377	NYSE	FAX	Thu, Dec 18, 1997	7.44	7.56	7.38	7.38
1376	NYSE	FAX	Wed, Dec 17, 1997	7.38	7.50	7.38	7.50
1375	NYSE	FAX	Tue, Dec 16, 1997	7.50	7.56	7.31	7.38
1374	NYSE	FAX	Mon, Dec 15, 1997	7.50	7.56	7.50	7.56
1373	NYSE	FAX	Fri, Dec 12, 1997	7.63	7.63	7.50	7.50
1372	NYSE	FAX	Thu, Dec 11, 1997	7.56	7.63	7.50	7.63
1371	NYSE	FAX	Wed, Dec 10, 1997	7.56	7.63	7.50	7.56
1370	NYSE	FAX	Tue, Dec 9, 1997	7.50	7.63	7.50	7.63
1369	NYSE	FAX	Mon, Dec 8, 1997	7.69	7.75	7.50	7.50
1368	NYSE	FAX	Fri, Dec 5, 1997	7.75	7.81	7.69	7.69
1367	NYSE	FAX	Thu, Dec 4, 1997	7.75	7.88	7.75	7.75
1366	NYSE	FAX	Wed, Dec 3, 1997	7.88	7.88	7.75	7.75
1365	NYSE	FAX	Tue, Dec 2, 1997	7.94	7.94	7.81	7.81
1364	NYSE	FAX	Mon, Dec 1, 1997	7.94	8.00	7.88	7.88
1363	NYSE	FAX	Fri, Nov 28, 1997	8.00	8.06	7.94	7.94
1362	NYSE	FAX	Wed, Nov 26, 1997	8.00	8.06	8.00	8.00
1361	NYSE	FAX	Tue, Nov 25, 1997	8.00	8.06	8.00	8.06
1360	NYSE	FAX	Mon, Nov 24, 1997	8.00	8.06	8.00	8.06
1359	NYSE	FAX	Fri, Nov 21, 1997	8.00	8.13	8.00	8.13
1358	NYSE	FAX	Thu, Nov 20, 1997	8.06	8.06	8.00	8.00
1357	NYSE	FAX	Wed, Nov 19, 1997	8.06	8.13	8.00	8.00
1356	NYSE	FAX	Tue, Nov 18, 1997	8.13	8.13	8.00	8.13
1355	NYSE	FAX	Mon, Nov 17, 1997	8.06	8.13	8.00	8.06
1354	NYSE	FAX	Fri, Nov 14, 1997	8.00	8.06	7.94	7.94
1353	NYSE	FAX	Thu, Nov 13, 1997	8.00	8.06	8.00	8.06
1352	NYSE	FAX	Wed, Nov 12, 1997	8.06	8.06	7.94	7.94
1351	NYSE	FAX	Tue, Nov 11, 1997	8.00	8.06	8.00	8.00
1350	NYSE	FAX	Mon, Nov 10, 1997	8.13	8.13	8.00	8.00
1349	NYSE	FAX	Fri, Nov 7, 1997	8.00	8.13	8.00	8.13
1348	NYSE	FAX	Thu, Nov 6, 1997	8.00	8.13	8.00	8.00
1347	NYSE	FAX	Wed, Nov 5, 1997	8.06	8.13	8.00	8.00
1346	NYSE	FAX	Tue, Nov 4, 1997	8.13	8.19	8.06	8.06
1345	NYSE	FAX	Mon, Nov 3, 1997	8.06	8.19	8.06	8.19
1344	NYSE	FAX	Fri, Oct 31, 1997	8.06	8.13	8.06	8.13
1343	NYSE	FAX	Thu, Oct 30, 1997	8.00	8.06	8.00	8.00
1342	NYSE	FAX	Wed, Oct 29, 1997	8.19	8.19	8.00	8.06
1341	NYSE	FAX	Tue, Oct 28, 1997	7.75	8.19	7.75	8.19
1340	NYSE	FAX	Mon, Oct 27, 1997	8.13	8.13	7.81	7.81
1339	NYSE	FAX	Fri, Oct 24, 1997	8.25	8.38	8.19	8.19
1338	NYSE	FAX	Thu, Oct 23, 1997	8.25	8.31	8.13	8.13
1337	NYSE	FAX	Wed, Oct 22, 1997	8.44	8.44	8.31	8.31
1336	NYSE	FAX	Tue, Oct 21, 1997	8.44	8.50	8.44	8.50
1335	NYSE	FAX	Mon, Oct 20, 1997	8.44	8.50	8.44	8.44
1334	NYSE	FAX	Fri, Oct 17, 1997	8.50	8.50	8.44	8.50
1333	NYSE	FAX	Thu, Oct 16, 1997	8.50	8.56	8.44	8.44
1332	NYSE	FAX	Wed, Oct 15, 1997	8.50	8.56	8.50	8.56
1331	NYSE	FAX	Tue, Oct 14, 1997	8.56	8.63	8.50	8.56
1330	NYSE	FAX	Mon, Oct 13, 1997	8.56	8.63	8.50	8.50
1329	NYSE	FAX	Fri, Oct 10, 1997	8.50	8.56	8.50	8.56
1328	NYSE	FAX	Thu, Oct 9, 1997	8.50	8.56	8.50	8.50
1327	NYSE	FAX	Wed, Oct 8, 1997	8.56	8.63	8.50	8.56
1326	NYSE	FAX	Tue, Oct 7, 1997	8.56	8.63	8.56	8.56
1325	NYSE	FAX	Mon, Oct 6, 1997	8.50	8.63	8.50	8.63
1324	NYSE	FAX	Fri, Oct 3, 1997	8.56	8.69	8.50	8.50
1323	NYSE	FAX	Thu, Oct 2, 1997	8.56	8.56	8.50	8.56
1322	NYSE	FAX	Wed, Oct 1, 1997	8.44	8.56	8.38	8.56
1321	NYSE	FAX	Tue, Sep 30, 1997	8.50	8.50	8.38	8.44
1320	NYSE	FAX	Mon, Sep 29, 1997	8.50	8.50	8.44	8.50
1319	NYSE	FAX	Fri, Sep 26, 1997	8.50	8.50	8.44	8.50
1318	NYSE	FAX	Thu, Sep 25, 1997	8.56	8.63	8.44	8.44
1317	NYSE	FAX	Wed, Sep 24, 1997	8.44	8.63	8.44	8.63
1316	NYSE	FAX	Tue, Sep 23, 1997	8.50	8.50	8.44	8.44
1315	NYSE	FAX	Mon, Sep 22, 1997	8.56	8.56	8.50	8.56
1314	NYSE	FAX	Fri, Sep 19, 1997	8.50	8.56	8.44	8.50
1313	NYSE	FAX	Thu, Sep 18, 1997	8.50	8.56	8.44	8.56
1312	NYSE	FAX	Wed, Sep 17, 1997	8.63	8.63	8.50	8.50
1311	NYSE	FAX	Tue, Sep 16, 1997	8.50	8.63	8.44	8.56
1310	NYSE	FAX	Mon, Sep 15, 1997	8.50	8.50	8.38	8.44
1309	NYSE	FAX	Fri, Sep 12, 1997	8.69	8.75	8.50	8.50
1308	NYSE	FAX	Thu, Sep 11, 1997	8.75	8.88	8.63	8.81
1307	NYSE	FAX	Wed, Sep 10, 1997	9.00	9.06	8.75	8.75
1306	NYSE	FAX	Tue, Sep 9, 1997	9.19	9.31	9.00	9.00
1305	NYSE	FAX	Mon, Sep 8, 1997	9.25	9.31	9.19	9.19
1304	NYSE	FAX	Fri, Sep 5, 1997	9.31	9.31	9.25	9.25
1303	NYSE	FAX	Thu, Sep 4, 1997	9.25	9.31	9.19	9.25
1302	NYSE	FAX	Wed, Sep 3, 1997	9.25	9.25	9.19	9.25
1301	NYSE	FAX	Tue, Sep 2, 1997	9.25	9.31	9.19	9.25
1300	NYSE	FAX	Fri, Aug 29, 1997	9.25	9.31	9.19	9.31
1299	NYSE	FAX	Thu, Aug 28, 1997	9.38	9.38	9.25	9.25
1298	NYSE	FAX	Wed, Aug 27, 1997	9.38	9.38	9.31	9.38
1297	NYSE	FAX	Tue, Aug 26, 1997	9.38	9.44	9.31	9.44
1296	NYSE	FAX	Mon, Aug 25, 1997	9.38	9.38	9.31	9.38
1295	NYSE	FAX	Fri, Aug 22, 1997	9.31	9.38	9.25	9.38
1294	NYSE	FAX	Thu, Aug 21, 1997	9.31	9.38	9.25	9.31
1293	NYSE	FAX	Wed, Aug 20, 1997	9.31	9.38	9.31	9.38
1292	NYSE	FAX	Tue, Aug 19, 1997	9.38	9.38	9.31	9.31
1291	NYSE	FAX	Mon, Aug 18, 1997	9.31	9.38	9.25	9.38
1290	NYSE	FAX	Fri, Aug 15, 1997	9.31	9.31	9.25	9.25
1289	NYSE	FAX	Thu, Aug 14, 1997	9.25	9.31	9.25	9.31
1288	NYSE	FAX	Wed, Aug 13, 1997	9.13	9.31	9.13	9.25
1287	NYSE	FAX	Tue, Aug 12, 1997	9.19	9.25	9.13	9.13
1286	NYSE	FAX	Mon, Aug 11, 1997	9.19	9.25	9.13	9.13
1285	NYSE	FAX	Fri, Aug 8, 1997	9.25	9.25	9.19	9.19
1284	NYSE	FAX	Thu, Aug 7, 1997	9.19	9.25	9.19	9.19
1283	NYSE	FAX	Wed, Aug 6, 1997	9.25	9.25	9.19	9.19
1282	NYSE	FAX	Tue, Aug 5, 1997	9.19	9.25	9.19	9.19
1281	NYSE	FAX	Mon, Aug 4, 1997	9.25	9.25	9.19	9.19
1280	NYSE	FAX	Fri, Aug 1, 1997	9.25	9.25	9.19	9.25
1279	NYSE	FAX	Thu, Jul 31, 1997	9.25	9.25	9.19	9.25
1278	NYSE	FAX	Wed, Jul 30, 1997	9.19	9.31	9.19	9.25
1277	NYSE	FAX	Tue, Jul 29, 1997	9.19	9.25	9.13	9.25
1276	NYSE	FAX	Mon, Jul 28, 1997	9.25	9.31	9.19	9.31
1275	NYSE	FAX	Fri, Jul 25, 1997	9.25	9.25	9.19	9.19
1274	NYSE	FAX	Thu, Jul 24, 1997	9.25	9.25	9.19	9.19
1273	NYSE	FAX	Wed, Jul 23, 1997	9.19	9.25	9.19	9.25
1272	NYSE	FAX	Tue, Jul 22, 1997	9.19	9.25	9.13	9.25
1271	NYSE	FAX	Mon, Jul 21, 1997	9.13	9.25	9.13	9.25
1270	NYSE	FAX	Fri, Jul 18, 1997	9.25	9.25	9.13	9.13
1269	NYSE	FAX	Thu, Jul 17, 1997	9.31	9.38	9.19	9.25
1268	NYSE	FAX	Wed, Jul 16, 1997	9.31	9.38	9.31	9.38
1267	NYSE	FAX	Tue, Jul 15, 1997	9.31	9.38	9.25	9.31
1266	NYSE	FAX	Mon, Jul 14, 1997	9.38	9.38	9.25	9.31
1265	NYSE	FAX	Fri, Jul 11, 1997	9.31	9.38	9.13	9.38
1264	NYSE	FAX	Thu, Jul 10, 1997	9.25	9.31	9.13	9.31
1263	NYSE	FAX	Wed, Jul 9, 1997	9.25	9.31	9.19	9.19
1262	NYSE	FAX	Tue, Jul 8, 1997	9.25	9.31	9.19	9.25
1261	NYSE	FAX	Mon, Jul 7, 1997	9.19	9.25	9.13	9.19
1260	NYSE	FAX	Thu, Jul 3, 1997	9.25	9.25	9.13	9.25
1259	NYSE	FAX	Wed, Jul 2, 1997	9.19	9.25	9.13	9.25
1258	NYSE	FAX	Tue, Jul 1, 1997	9.19	9.25	9.13	9.25
1257	NYSE	FAX	Mon, Jun 30, 1997	9.25	9.25	9.19	9.19
1256	NYSE	FAX	Fri, Jun 27, 1997	9.19	9.38	9.13	9.25
1255	NYSE	FAX	Thu, Jun 26, 1997	9.25	9.31	9.25	9.25
1254	NYSE	FAX	Wed, Jun 25, 1997	9.31	9.38	9.31	9.38
1253	NYSE	FAX	Tue, Jun 24, 1997	9.31	9.38	9.31	9.31
1252	NYSE	FAX	Mon, Jun 23, 1997	9.31	9.31	9.25	9.31
1251	NYSE	FAX	Fri, Jun 20, 1997	9.38	9.38	9.19	9.31
1250	NYSE	FAX	Thu, Jun 19, 1997	9.25	9.31	9.25	9.25
1249	NYSE	FAX	Wed, Jun 18, 1997	9.31	9.31	9.25	9.25
1248	NYSE	FAX	Tue, Jun 17, 1997	9.19	9.31	9.13	9.31
1247	NYSE	FAX	Mon, Jun 16, 1997	9.25	9.31	9.19	9.19
1246	NYSE	FAX	Fri, Jun 13, 1997	9.25	9.25	9.19	9.25
1245	NYSE	FAX	Thu, Jun 12, 1997	9.19	9.25	9.13	9.25
1244	NYSE	FAX	Wed, Jun 11, 1997	9.25	9.25	9.19	9.19
1243	NYSE	FAX	Tue, Jun 10, 1997	9.19	9.25	9.13	9.25
1242	NYSE	FAX	Mon, Jun 9, 1997	9.13	9.25	9.13	9.19
1241	NYSE	FAX	Fri, Jun 6, 1997	9.19	9.25	9.13	9.13
1240	NYSE	FAX	Thu, Jun 5, 1997	9.06	9.19	9.00	9.19
1239	NYSE	FAX	Wed, Jun 4, 1997	9.00	9.13	9.00	9.06
1238	NYSE	FAX	Tue, Jun 3, 1997	9.00	9.06	9.00	9.00
1237	NYSE	FAX	Mon, Jun 2, 1997	9.06	9.13	8.94	9.06
1236	NYSE	FAX	Fri, May 30, 1997	9.13	9.19	9.06	9.19
1235	NYSE	FAX	Thu, May 29, 1997	9.13	9.19	9.06	9.19
1234	NYSE	FAX	Wed, May 28, 1997	9.06	9.13	9.00	9.13
1233	NYSE	FAX	Tue, May 27, 1997	9.25	9.25	9.13	9.13
1232	NYSE	FAX	Fri, May 23, 1997	9.25	9.25	9.13	9.19
1231	NYSE	FAX	Thu, May 22, 1997	9.19	9.25	9.19	9.19
1230	NYSE	FAX	Wed, May 21, 1997	9.25	9.25	9.19	9.25
1229	NYSE	FAX	Tue, May 20, 1997	9.19	9.25	9.19	9.25
1228	NYSE	FAX	Mon, May 19, 1997	9.19	9.25	9.13	9.25
1227	NYSE	FAX	Fri, May 16, 1997	9.19	9.19	9.13	9.19
1226	NYSE	FAX	Thu, May 15, 1997	9.19	9.19	9.13	9.19
1225	NYSE	FAX	Wed, May 14, 1997	9.19	9.25	9.13	9.19
1224	NYSE	FAX	Tue, May 13, 1997	9.19	9.19	9.13	9.13
1223	NYSE	FAX	Mon, May 12, 1997	9.13	9.19	9.13	9.13
1222	NYSE	FAX	Fri, May 9, 1997	9.19	9.19	9.13	9.19
1221	NYSE	FAX	Thu, May 8, 1997	9.06	9.19	9.00	9.19
1220	NYSE	FAX	Wed, May 7, 1997	9.06	9.13	9.00	9.00
1219	NYSE	FAX	Tue, May 6, 1997	9.00	9.13	9.00	9.06
1218	NYSE	FAX	Mon, May 5, 1997	9.06	9.06	9.00	9.06
1217	NYSE	FAX	Fri, May 2, 1997	9.06	9.13	9.00	9.06
1216	NYSE	FAX	Thu, May 1, 1997	9.06	9.06	9.00	9.06
1215	NYSE	FAX	Wed, Apr 30, 1997	9.06	9.13	9.00	9.06
1214	NYSE	FAX	Tue, Apr 29, 1997	9.13	9.13	9.00	9.00
1213	NYSE	FAX	Mon, Apr 28, 1997	9.06	9.06	9.00	9.06
1212	NYSE	FAX	Fri, Apr 25, 1997	9.06	9.13	9.06	9.13
1211	NYSE	FAX	Thu, Apr 24, 1997	9.13	9.13	9.06	9.06
1210	NYSE	FAX	Wed, Apr 23, 1997	9.00	9.13	9.00	9.13
1209	NYSE	FAX	Tue, Apr 22, 1997	9.06	9.06	9.00	9.06
1208	NYSE	FAX	Mon, Apr 21, 1997	9.00	9.06	9.00	9.00
1207	NYSE	FAX	Fri, Apr 18, 1997	9.00	9.13	9.00	9.00
1206	NYSE	FAX	Thu, Apr 17, 1997	9.00	9.06	8.94	8.94
1205	NYSE	FAX	Wed, Apr 16, 1997	8.94	9.00	8.94	9.00
1204	NYSE	FAX	Tue, Apr 15, 1997	8.88	9.00	8.88	9.00
1203	NYSE	FAX	Mon, Apr 14, 1997	8.94	9.00	8.88	8.88
1202	NYSE	FAX	Fri, Apr 11, 1997	8.94	8.94	8.88	8.88
1201	NYSE	FAX	Thu, Apr 10, 1997	8.88	9.00	8.88	8.94
1200	NYSE	FAX	Wed, Apr 9, 1997	8.88	8.94	8.88	8.94
1199	NYSE	FAX	Tue, Apr 8, 1997	9.00	9.00	8.88	8.94
1198	NYSE	FAX	Mon, Apr 7, 1997	8.94	9.00	8.88	9.00
1197	NYSE	FAX	Fri, Apr 4, 1997	8.88	8.94	8.88	8.88
1196	NYSE	FAX	Thu, Apr 3, 1997	9.00	9.00	8.88	8.88
1195	NYSE	FAX	Wed, Apr 2, 1997	9.00	9.06	8.94	9.00
1194	NYSE	FAX	Tue, Apr 1, 1997	8.88	9.00	8.88	8.94
1193	NYSE	FAX	Mon, Mar 31, 1997	9.00	9.06	8.94	8.94
1192	NYSE	FAX	Thu, Mar 27, 1997	9.06	9.06	8.94	9.06
1191	NYSE	FAX	Wed, Mar 26, 1997	9.00	9.06	8.94	9.06
1190	NYSE	FAX	Tue, Mar 25, 1997	9.06	9.06	9.00	9.06
1189	NYSE	FAX	Mon, Mar 24, 1997	9.13	9.19	9.00	9.06
1188	NYSE	FAX	Fri, Mar 21, 1997	9.19	9.19	9.13	9.19
1187	NYSE	FAX	Thu, Mar 20, 1997	9.06	9.19	9.06	9.13
1186	NYSE	FAX	Wed, Mar 19, 1997	9.13	9.19	9.06	9.06
1185	NYSE	FAX	Tue, Mar 18, 1997	9.19	9.19	9.13	9.19
1184	NYSE	FAX	Mon, Mar 17, 1997	9.06	9.19	9.00	9.19
1183	NYSE	FAX	Fri, Mar 14, 1997	9.00	9.06	9.00	9.06
1182	NYSE	FAX	Thu, Mar 13, 1997	9.06	9.06	9.00	9.00
1181	NYSE	FAX	Wed, Mar 12, 1997	9.00	9.06	8.94	9.06
1180	NYSE	FAX	Tue, Mar 11, 1997	9.00	9.00	8.94	9.00
1179	NYSE	FAX	Mon, Mar 10, 1997	9.00	9.00	8.94	9.00
1178	NYSE	FAX	Fri, Mar 7, 1997	9.00	9.00	8.94	9.00
1177	NYSE	FAX	Thu, Mar 6, 1997	9.00	9.00	8.94	9.00
1176	NYSE	FAX	Wed, Mar 5, 1997	8.94	9.00	8.88	9.00
1175	NYSE	FAX	Tue, Mar 4, 1997	8.94	8.94	8.88	8.94
1174	NYSE	FAX	Mon, Mar 3, 1997	8.94	9.00	8.88	8.88
1173	NYSE	FAX	Fri, Feb 28, 1997	8.94	9.00	8.88	8.94
1172	NYSE	FAX	Thu, Feb 27, 1997	8.94	9.00	8.88	8.94
1171	NYSE	FAX	Wed, Feb 26, 1997	8.94	9.00	8.94	9.00
1170	NYSE	FAX	Tue, Feb 25, 1997	9.00	9.06	9.00	9.00
1169	NYSE	FAX	Mon, Feb 24, 1997	8.94	9.00	8.94	8.94
1168	NYSE	FAX	Fri, Feb 21, 1997	8.94	9.00	8.94	8.94
1167	NYSE	FAX	Thu, Feb 20, 1997	8.94	9.00	8.88	8.94
1166	NYSE	FAX	Wed, Feb 19, 1997	9.00	9.00	8.94	9.00
1165	NYSE	FAX	Tue, Feb 18, 1997	8.88	9.00	8.88	9.00
1164	NYSE	FAX	Fri, Feb 14, 1997	8.88	8.94	8.81	8.94
1163	NYSE	FAX	Thu, Feb 13, 1997	8.88	8.94	8.81	8.94
1162	NYSE	FAX	Wed, Feb 12, 1997	8.94	8.94	8.81	8.88
1161	NYSE	FAX	Tue, Feb 11, 1997	8.88	8.94	8.81	8.88
1160	NYSE	FAX	Mon, Feb 10, 1997	8.94	8.94	8.81	8.81
1159	NYSE	FAX	Fri, Feb 7, 1997	8.94	8.95	8.88	8.94
1158	NYSE	FAX	Thu, Feb 6, 1997	8.94	8.94	8.88	8.94
1157	NYSE	FAX	Wed, Feb 5, 1997	8.94	9.00	8.88	8.88
1156	NYSE	FAX	Tue, Feb 4, 1997	8.88	8.94	8.81	8.91
1155	NYSE	FAX	Mon, Feb 3, 1997	8.81	8.88	8.75	8.88
1154	NYSE	FAX	Fri, Jan 31, 1997	8.81	8.88	8.75	8.81
1153	NYSE	FAX	Thu, Jan 30, 1997	8.88	8.88	8.81	8.88
1152	NYSE	FAX	Wed, Jan 29, 1997	8.94	8.94	8.88	8.94
1151	NYSE	FAX	Tue, Jan 28, 1997	8.88	9.00	8.88	8.94
1150	NYSE	FAX	Mon, Jan 27, 1997	8.88	8.94	8.81	8.88
1149	NYSE	FAX	Fri, Jan 24, 1997	8.88	8.94	8.81	8.81
1148	NYSE	FAX	Thu, Jan 23, 1997	8.88	8.94	8.81	8.81
1147	NYSE	FAX	Wed, Jan 22, 1997	9.00	9.00	8.81	8.94
1146	NYSE	FAX	Tue, Jan 21, 1997	9.00	9.00	8.88	9.00
1145	NYSE	FAX	Mon, Jan 20, 1997	9.00	9.00	8.94	9.00
1144	NYSE	FAX	Fri, Jan 17, 1997	9.00	9.00	8.94	8.94
1143	NYSE	FAX	Thu, Jan 16, 1997	8.88	9.00	8.88	9.00
1142	NYSE	FAX	Wed, Jan 15, 1997	8.94	8.94	8.88	8.94
1141	NYSE	FAX	Tue, Jan 14, 1997	8.88	8.94	8.81	8.94
1140	NYSE	FAX	Mon, Jan 13, 1997	8.88	8.88	8.81	8.81
1139	NYSE	FAX	Fri, Jan 10, 1997	8.88	8.94	8.81	8.81
1138	NYSE	FAX	Thu, Jan 9, 1997	8.88	8.94	8.81	8.94
1137	NYSE	FAX	Wed, Jan 8, 1997	8.94	8.94	8.81	8.88
1136	NYSE	FAX	Tue, Jan 7, 1997	8.94	8.94	8.81	8.94
1135	NYSE	FAX	Mon, Jan 6, 1997	8.94	8.94	8.81	8.94
1134	NYSE	FAX	Fri, Jan 3, 1997	8.94	8.94	8.81	8.88
1133	NYSE	FAX	Thu, Jan 2, 1997	8.81	8.94	8.81	8.94
1132	NYSE	FAX	Tue, Dec 31, 1996	8.88	8.94	8.75	8.81
1131	NYSE	FAX	Mon, Dec 30, 1996	8.94	8.94	8.81	8.94
1130	NYSE	FAX	Fri, Dec 27, 1996	8.94	9.00	8.94	8.94
1129	NYSE	FAX	Thu, Dec 26, 1996	9.06	9.06	9.00	9.06
1128	NYSE	FAX	Tue, Dec 24, 1996	9.00	9.06	9.00	9.00
1127	NYSE	FAX	Mon, Dec 23, 1996	9.06	9.06	9.00	9.06
1126	NYSE	FAX	Fri, Dec 20, 1996	9.00	9.06	8.94	9.06
1125	NYSE	FAX	Thu, Dec 19, 1996	8.94	9.00	8.94	9.00
1124	NYSE	FAX	Wed, Dec 18, 1996	9.00	9.00	8.88	8.94
1123	NYSE	FAX	Tue, Dec 17, 1996	8.88	9.00	8.88	9.00
1122	NYSE	FAX	Mon, Dec 16, 1996	8.94	9.00	8.88	8.94
1121	NYSE	FAX	Fri, Dec 13, 1996	8.88	9.00	8.88	9.00
1120	NYSE	FAX	Thu, Dec 12, 1996	8.94	9.00	8.88	8.88
1119	NYSE	FAX	Wed, Dec 11, 1996	8.94	9.00	8.88	8.94
1118	NYSE	FAX	Tue, Dec 10, 1996	8.94	9.00	8.88	9.00
1117	NYSE	FAX	Mon, Dec 9, 1996	8.81	8.94	8.81	8.94
1116	NYSE	FAX	Fri, Dec 6, 1996	8.75	8.81	8.75	8.81
1115	NYSE	FAX	Thu, Dec 5, 1996	9.00	9.00	8.88	8.94
1114	NYSE	FAX	Wed, Dec 4, 1996	9.00	9.00	8.94	8.94
1113	NYSE	FAX	Tue, Dec 3, 1996	9.19	9.19	8.94	8.94
1112	NYSE	FAX	Mon, Dec 2, 1996	9.06	9.25	9.06	9.25
1111	NYSE	FAX	Fri, Nov 29, 1996	9.13	9.13	9.06	9.13
1110	NYSE	FAX	Wed, Nov 27, 1996	9.06	9.13	9.00	9.00
1109	NYSE	FAX	Tue, Nov 26, 1996	9.06	9.13	9.00	9.13
1108	NYSE	FAX	Mon, Nov 25, 1996	9.00	9.13	9.00	9.06
1107	NYSE	FAX	Fri, Nov 22, 1996	9.00	9.00	8.94	8.94
1106	NYSE	FAX	Thu, Nov 21, 1996	8.88	9.00	8.88	8.94
1105	NYSE	FAX	Wed, Nov 20, 1996	8.94	8.94	8.88	8.88
1104	NYSE	FAX	Tue, Nov 19, 1996	8.88	8.94	8.81	8.94
1103	NYSE	FAX	Mon, Nov 18, 1996	8.88	8.88	8.81	8.88
1102	NYSE	FAX	Fri, Nov 15, 1996	8.88	8.88	8.75	8.88
1101	NYSE	FAX	Thu, Nov 14, 1996	8.88	8.88	8.75	8.88
1100	NYSE	FAX	Wed, Nov 13, 1996	8.81	8.88	8.81	8.88
1099	NYSE	FAX	Tue, Nov 12, 1996	8.88	8.88	8.81	8.88
1098	NYSE	FAX	Mon, Nov 11, 1996	8.88	8.94	8.81	8.88
1097	NYSE	FAX	Fri, Nov 8, 1996	8.88	8.94	8.88	8.94
1096	NYSE	FAX	Thu, Nov 7, 1996	8.88	8.88	8.81	8.88
1095	NYSE	FAX	Wed, Nov 6, 1996	8.88	8.88	8.81	8.88
1094	NYSE	FAX	Tue, Nov 5, 1996	8.88	8.88	8.81	8.88
1093	NYSE	FAX	Mon, Nov 4, 1996	8.94	8.94	8.81	8.88
1092	NYSE	FAX	Fri, Nov 1, 1996	8.94	8.94	8.88	8.94
1091	NYSE	FAX	Thu, Oct 31, 1996	8.94	9.00	8.88	8.94
1090	NYSE	FAX	Wed, Oct 30, 1996	8.94	8.94	8.88	8.94
1089	NYSE	FAX	Tue, Oct 29, 1996	8.94	8.94	8.88	8.94
1088	NYSE	FAX	Mon, Oct 28, 1996	8.94	9.00	8.94	9.00
1087	NYSE	FAX	Fri, Oct 25, 1996	8.94	8.94	8.88	8.88
1086	NYSE	FAX	Thu, Oct 24, 1996	8.94	8.94	8.88	8.94
1085	NYSE	FAX	Wed, Oct 23, 1996	8.94	8.94	8.88	8.94
1084	NYSE	FAX	Tue, Oct 22, 1996	8.94	8.94	8.88	8.94
1083	NYSE	FAX	Mon, Oct 21, 1996	8.88	8.94	8.88	8.88
1082	NYSE	FAX	Fri, Oct 18, 1996	8.81	8.88	8.81	8.88
1081	NYSE	FAX	Thu, Oct 17, 1996	8.88	8.88	8.81	8.88
1080	NYSE	FAX	Wed, Oct 16, 1996	8.88	8.88	8.75	8.81
1079	NYSE	FAX	Tue, Oct 15, 1996	8.88	8.94	8.75	8.88
1078	NYSE	FAX	Mon, Oct 14, 1996	8.81	8.88	8.81	8.88
1077	NYSE	FAX	Fri, Oct 11, 1996	8.75	8.88	8.75	8.75
1076	NYSE	FAX	Thu, Oct 10, 1996	8.81	8.81	8.75	8.75
1075	NYSE	FAX	Wed, Oct 9, 1996	8.81	8.81	8.75	8.81
1074	NYSE	FAX	Tue, Oct 8, 1996	8.81	8.88	8.75	8.81
1073	NYSE	FAX	Mon, Oct 7, 1996	8.88	8.94	8.75	8.75
1072	NYSE	FAX	Fri, Oct 4, 1996	8.94	8.94	8.88	8.88
1071	NYSE	FAX	Thu, Oct 3, 1996	8.88	8.94	8.81	8.88
1070	NYSE	FAX	Wed, Oct 2, 1996	8.88	8.94	8.81	8.88
1069	NYSE	FAX	Tue, Oct 1, 1996	8.88	8.94	8.81	8.81
1068	NYSE	FAX	Mon, Sep 30, 1996	8.88	8.88	8.81	8.88
1067	NYSE	FAX	Fri, Sep 27, 1996	8.88	8.94	8.81	8.81
1066	NYSE	FAX	Thu, Sep 26, 1996	8.81	8.94	8.81	8.94
1065	NYSE	FAX	Wed, Sep 25, 1996	8.94	8.94	8.88	8.88
1064	NYSE	FAX	Tue, Sep 24, 1996	8.94	8.94	8.88	8.94
1063	NYSE	FAX	Mon, Sep 23, 1996	8.88	8.94	8.81	8.94
1062	NYSE	FAX	Fri, Sep 20, 1996	8.88	8.88	8.81	8.81
1061	NYSE	FAX	Thu, Sep 19, 1996	8.88	8.88	8.81	8.88
1060	NYSE	FAX	Wed, Sep 18, 1996	8.88	8.88	8.81	8.88
1059	NYSE	FAX	Tue, Sep 17, 1996	8.94	8.94	8.81	8.88
1058	NYSE	FAX	Mon, Sep 16, 1996	8.88	8.94	8.88	8.94
1057	NYSE	FAX	Fri, Sep 13, 1996	8.88	8.94	8.88	8.88
1056	NYSE	FAX	Thu, Sep 12, 1996	8.94	8.94	8.88	8.88
1055	NYSE	FAX	Wed, Sep 11, 1996	8.81	8.94	8.81	8.88
1054	NYSE	FAX	Tue, Sep 10, 1996	8.88	8.88	8.81	8.88
1053	NYSE	FAX	Mon, Sep 9, 1996	8.81	8.88	8.81	8.81
1052	NYSE	FAX	Fri, Sep 6, 1996	8.69	8.81	8.69	8.81
1051	NYSE	FAX	Thu, Sep 5, 1996	8.81	8.88	8.69	8.69
1050	NYSE	FAX	Wed, Sep 4, 1996	8.88	8.88	8.81	8.88
1049	NYSE	FAX	Tue, Sep 3, 1996	8.88	8.88	8.75	8.81
1048	NYSE	FAX	Fri, Aug 30, 1996	8.81	8.88	8.81	8.88
1047	NYSE	FAX	Thu, Aug 29, 1996	8.88	8.88	8.81	8.81
1046	NYSE	FAX	Wed, Aug 28, 1996	8.81	8.88	8.75	8.88
1045	NYSE	FAX	Tue, Aug 27, 1996	8.88	8.88	8.81	8.81
1044	NYSE	FAX	Mon, Aug 26, 1996	8.88	8.88	8.81	8.88
1043	NYSE	FAX	Fri, Aug 23, 1996	8.88	8.94	8.81	8.88
1042	NYSE	FAX	Thu, Aug 22, 1996	8.94	8.94	8.88	8.94
1041	NYSE	FAX	Wed, Aug 21, 1996	8.94	9.00	8.88	8.94
1040	NYSE	FAX	Tue, Aug 20, 1996	8.81	8.94	8.81	8.88
1039	NYSE	FAX	Mon, Aug 19, 1996	8.81	8.88	8.75	8.88
1038	NYSE	FAX	Fri, Aug 16, 1996	8.75	8.81	8.75	8.75
1037	NYSE	FAX	Thu, Aug 15, 1996	8.75	8.75	8.69	8.75
1036	NYSE	FAX	Wed, Aug 14, 1996	8.75	8.75	8.69	8.75
1035	NYSE	FAX	Tue, Aug 13, 1996	8.69	8.75	8.69	8.75
1034	NYSE	FAX	Mon, Aug 12, 1996	8.69	8.75	8.63	8.69
1033	NYSE	FAX	Fri, Aug 9, 1996	8.63	8.69	8.63	8.63
1032	NYSE	FAX	Thu, Aug 8, 1996	8.63	8.69	8.63	8.63
1031	NYSE	FAX	Wed, Aug 7, 1996	8.69	8.69	8.63	8.69
1030	NYSE	FAX	Tue, Aug 6, 1996	8.63	8.69	8.63	8.69
1029	NYSE	FAX	Mon, Aug 5, 1996	8.69	8.69	8.63	8.69
1028	NYSE	FAX	Fri, Aug 2, 1996	8.63	8.69	8.63	8.69
1027	NYSE	FAX	Thu, Aug 1, 1996	8.56	8.63	8.56	8.63
1026	NYSE	FAX	Wed, Jul 31, 1996	8.63	8.63	8.50	8.56
1025	NYSE	FAX	Tue, Jul 30, 1996	8.69	8.69	8.50	8.63
1024	NYSE	FAX	Mon, Jul 29, 1996	8.69	8.69	8.63	8.63
1023	NYSE	FAX	Fri, Jul 26, 1996	8.75	8.75	8.69	8.75
1022	NYSE	FAX	Thu, Jul 25, 1996	8.69	8.75	8.69	8.75
1021	NYSE	FAX	Wed, Jul 24, 1996	8.69	8.75	8.63	8.69
1020	NYSE	FAX	Tue, Jul 23, 1996	8.69	8.75	8.69	8.69
1019	NYSE	FAX	Mon, Jul 22, 1996	8.75	8.75	8.69	8.75
1018	NYSE	FAX	Fri, Jul 19, 1996	8.69	8.75	8.69	8.75
1017	NYSE	FAX	Thu, Jul 18, 1996	8.69	8.75	8.63	8.75
1016	NYSE	FAX	Wed, Jul 17, 1996	8.63	8.69	8.56	8.63
1015	NYSE	FAX	Tue, Jul 16, 1996	8.63	8.63	8.56	8.56
1014	NYSE	FAX	Mon, Jul 15, 1996	8.63	8.69	8.56	8.56
1013	NYSE	FAX	Fri, Jul 12, 1996	8.63	8.63	8.56	8.56
1012	NYSE	FAX	Thu, Jul 11, 1996	8.63	8.63	8.56	8.63
1011	NYSE	FAX	Wed, Jul 10, 1996	8.63	8.63	8.56	8.63
1010	NYSE	FAX	Tue, Jul 9, 1996	8.56	8.63	8.56	8.63
1009	NYSE	FAX	Mon, Jul 8, 1996	8.63	8.63	8.50	8.63
1008	NYSE	FAX	Fri, Jul 5, 1996	8.56	8.63	8.56	8.63
1007	NYSE	FAX	Wed, Jul 3, 1996	8.63	8.63	8.56	8.63
1006	NYSE	FAX	Tue, Jul 2, 1996	8.63	8.63	8.56	8.56
1005	NYSE	FAX	Mon, Jul 1, 1996	8.56	8.63	8.50	8.63
1004	NYSE	FAX	Fri, Jun 28, 1996	8.56	8.63	8.50	8.56
1003	NYSE	FAX	Thu, Jun 27, 1996	8.63	8.63	8.50	8.63
1002	NYSE	FAX	Wed, Jun 26, 1996	8.56	8.63	8.50	8.56
1001	NYSE	FAX	Tue, Jun 25, 1996	8.63	8.69	8.56	8.56
1000	NYSE	FAX	Mon, Jun 24, 1996	8.63	8.63	8.56	8.63
999	NYSE	FAX	Fri, Jun 21, 1996	8.63	8.63	8.56	8.63
998	NYSE	FAX	Thu, Jun 20, 1996	8.63	8.63	8.56	8.63
997	NYSE	FAX	Wed, Jun 19, 1996	8.56	8.63	8.56	8.63
996	NYSE	FAX	Tue, Jun 18, 1996	8.63	8.63	8.56	8.56
995	NYSE	FAX	Mon, Jun 17, 1996	8.56	8.63	8.56	8.56
994	NYSE	FAX	Fri, Jun 14, 1996	8.56	8.56	8.50	8.56
993	NYSE	FAX	Thu, Jun 13, 1996	8.50	8.56	8.50	8.50
992	NYSE	FAX	Wed, Jun 12, 1996	8.56	8.56	8.50	8.56
991	NYSE	FAX	Tue, Jun 11, 1996	8.50	8.56	8.44	8.56
990	NYSE	FAX	Mon, Jun 10, 1996	8.50	8.56	8.50	8.56
989	NYSE	FAX	Fri, Jun 7, 1996	8.56	8.56	8.44	8.56
988	NYSE	FAX	Thu, Jun 6, 1996	8.63	8.63	8.56	8.63
987	NYSE	FAX	Wed, Jun 5, 1996	8.56	8.69	8.56	8.63
986	NYSE	FAX	Tue, Jun 4, 1996	8.50	8.63	8.44	8.55
985	NYSE	FAX	Mon, Jun 3, 1996	8.44	8.50	8.38	8.44
984	NYSE	FAX	Fri, May 31, 1996	8.44	8.56	8.44	8.44
983	NYSE	FAX	Thu, May 30, 1996	8.44	8.44	8.38	8.44
982	NYSE	FAX	Wed, May 29, 1996	8.44	8.44	8.38	8.44
981	NYSE	FAX	Tue, May 28, 1996	8.50	8.50	8.38	8.44
980	NYSE	FAX	Fri, May 24, 1996	8.50	8.50	8.44	8.50
979	NYSE	FAX	Thu, May 23, 1996	8.50	8.63	8.50	8.56
978	NYSE	FAX	Wed, May 22, 1996	8.50	8.56	8.44	8.50
977	NYSE	FAX	Tue, May 21, 1996	8.38	8.50	8.38	8.44
976	NYSE	FAX	Mon, May 20, 1996	8.44	8.44	8.38	8.38
975	NYSE	FAX	Fri, May 17, 1996	8.44	8.50	8.38	8.38
974	NYSE	FAX	Thu, May 16, 1996	8.50	8.50	8.38	8.44
973	NYSE	FAX	Wed, May 15, 1996	8.50	8.56	8.44	8.44
972	NYSE	FAX	Tue, May 14, 1996	8.44	8.56	8.44	8.50
971	NYSE	FAX	Mon, May 13, 1996	8.69	8.69	8.38	8.38
970	NYSE	FAX	Fri, May 10, 1996	8.75	8.75	8.69	8.69
969	NYSE	FAX	Thu, May 9, 1996	8.75	8.75	8.69	8.75
968	NYSE	FAX	Wed, May 8, 1996	8.75	8.75	8.69	8.69
967	NYSE	FAX	Tue, May 7, 1996	8.69	8.75	8.63	8.75
966	NYSE	FAX	Mon, May 6, 1996	8.63	8.69	8.56	8.69
965	NYSE	FAX	Fri, May 3, 1996	8.50	8.56	8.44	8.56
964	NYSE	FAX	Thu, May 2, 1996	8.50	8.56	8.44	8.50
963	NYSE	FAX	Wed, May 1, 1996	8.56	8.56	8.50	8.50
962	NYSE	FAX	Tue, Apr 30, 1996	8.56	8.56	8.44	8.56
961	NYSE	FAX	Mon, Apr 29, 1996	8.19	8.56	8.13	8.56
960	NYSE	FAX	Fri, Apr 26, 1996	8.75	8.81	8.63	8.69
959	NYSE	FAX	Thu, Apr 25, 1996	8.88	8.88	8.81	8.88
958	NYSE	FAX	Wed, Apr 24, 1996	8.81	8.88	8.81	8.88
957	NYSE	FAX	Tue, Apr 23, 1996	9.00	9.00	8.81	8.81
956	NYSE	FAX	Mon, Apr 22, 1996	9.00	9.13	8.88	9.00
955	NYSE	FAX	Fri, Apr 19, 1996	9.00	9.00	8.94	9.00
954	NYSE	FAX	Thu, Apr 18, 1996	9.00	9.00	8.94	9.00
953	NYSE	FAX	Wed, Apr 17, 1996	8.94	9.00	8.94	9.00
952	NYSE	FAX	Tue, Apr 16, 1996	9.00	9.00	8.94	9.00
951	NYSE	FAX	Mon, Apr 15, 1996	8.75	9.00	8.75	9.00
950	NYSE	FAX	Fri, Apr 12, 1996	8.69	8.75	8.69	8.75
949	NYSE	FAX	Thu, Apr 11, 1996	8.69	8.69	8.63	8.69
948	NYSE	FAX	Wed, Apr 10, 1996	8.63	8.69	8.63	8.69
947	NYSE	FAX	Tue, Apr 9, 1996	8.69	8.69	8.63	8.69
946	NYSE	FAX	Mon, Apr 8, 1996	8.88	8.94	8.25	8.63
945	NYSE	FAX	Thu, Apr 4, 1996	9.00	9.00	8.88	8.88
944	NYSE	FAX	Wed, Apr 3, 1996	8.94	9.00	8.94	9.00
943	NYSE	FAX	Tue, Apr 2, 1996	8.94	9.00	8.88	8.88
942	NYSE	FAX	Mon, Apr 1, 1996	9.00	9.00	8.94	9.00
941	NYSE	FAX	Fri, Mar 29, 1996	9.00	9.06	8.94	8.94
940	NYSE	FAX	Thu, Mar 28, 1996	9.00	9.06	8.94	8.94
939	NYSE	FAX	Wed, Mar 27, 1996	9.06	9.06	9.00	9.00
938	NYSE	FAX	Tue, Mar 26, 1996	9.06	9.13	9.06	9.06
937	NYSE	FAX	Mon, Mar 25, 1996	8.94	9.06	8.94	9.06
936	NYSE	FAX	Fri, Mar 22, 1996	8.94	9.06	8.94	8.94
935	NYSE	FAX	Thu, Mar 21, 1996	8.94	9.00	8.94	9.00
934	NYSE	FAX	Wed, Mar 20, 1996	8.81	9.00	8.81	9.00
933	NYSE	FAX	Tue, Mar 19, 1996	8.94	8.94	8.81	8.81
932	NYSE	FAX	Mon, Mar 18, 1996	8.88	9.00	8.88	8.88
931	NYSE	FAX	Fri, Mar 15, 1996	8.88	9.00	8.88	8.88
930	NYSE	FAX	Thu, Mar 14, 1996	9.25	9.38	9.25	9.31
929	NYSE	FAX	Wed, Mar 13, 1996	9.38	9.56	9.25	9.25
928	NYSE	FAX	Tue, Mar 12, 1996	9.38	9.38	9.25	9.38
927	NYSE	FAX	Mon, Mar 11, 1996	9.31	9.38	9.25	9.38
926	NYSE	FAX	Fri, Mar 8, 1996	9.44	9.56	9.25	9.38
925	NYSE	FAX	Thu, Mar 7, 1996	9.44	9.50	9.44	9.50
924	NYSE	FAX	Wed, Mar 6, 1996	9.44	9.50	9.38	9.50
923	NYSE	FAX	Tue, Mar 5, 1996	9.50	9.56	9.38	9.38
922	NYSE	FAX	Mon, Mar 4, 1996	9.44	9.50	9.44	9.44
921	NYSE	FAX	Fri, Mar 1, 1996	9.50	9.56	9.44	9.44
920	NYSE	FAX	Thu, Feb 29, 1996	9.50	9.56	9.50	9.56
919	NYSE	FAX	Wed, Feb 28, 1996	9.56	9.56	9.50	9.50
918	NYSE	FAX	Tue, Feb 27, 1996	9.50	9.63	9.50	9.50
917	NYSE	FAX	Mon, Feb 26, 1996	9.63	9.63	9.56	9.63
916	NYSE	FAX	Fri, Feb 23, 1996	9.56	9.63	9.56	9.63
915	NYSE	FAX	Thu, Feb 22, 1996	9.50	9.56	9.50	9.56
914	NYSE	FAX	Wed, Feb 21, 1996	9.50	9.56	9.50	9.56
913	NYSE	FAX	Tue, Feb 20, 1996	9.50	9.63	9.50	9.56
912	NYSE	FAX	Fri, Feb 16, 1996	9.50	9.56	9.44	9.44
911	NYSE	FAX	Thu, Feb 15, 1996	9.50	9.56	9.50	9.56
910	NYSE	FAX	Wed, Feb 14, 1996	9.50	9.56	9.50	9.50
909	NYSE	FAX	Tue, Feb 13, 1996	9.50	9.56	9.50	9.56
908	NYSE	FAX	Mon, Feb 12, 1996	9.50	9.56	9.44	9.44
907	NYSE	FAX	Fri, Feb 9, 1996	9.50	9.56	9.44	9.50
906	NYSE	FAX	Thu, Feb 8, 1996	9.50	9.56	9.44	9.50
905	NYSE	FAX	Wed, Feb 7, 1996	9.50	9.56	9.44	9.44
904	NYSE	FAX	Tue, Feb 6, 1996	9.50	9.56	9.44	9.50
903	NYSE	FAX	Mon, Feb 5, 1996	9.38	9.50	9.38	9.44
902	NYSE	FAX	Fri, Feb 2, 1996	9.38	9.50	9.38	9.38
901	NYSE	FAX	Thu, Feb 1, 1996	9.44	9.50	9.38	9.38
900	NYSE	FAX	Wed, Jan 31, 1996	9.31	9.50	9.31	9.50
899	NYSE	FAX	Tue, Jan 30, 1996	9.25	9.31	9.25	9.31
898	NYSE	FAX	Mon, Jan 29, 1996	9.31	9.38	9.25	9.31
897	NYSE	FAX	Fri, Jan 26, 1996	9.25	9.38	9.25	9.31
896	NYSE	FAX	Thu, Jan 25, 1996	9.63	9.69	9.25	9.31
895	NYSE	FAX	Wed, Jan 24, 1996	9.88	9.88	9.63	9.69
894	NYSE	FAX	Tue, Jan 23, 1996	9.63	9.81	9.56	9.81
893	NYSE	FAX	Mon, Jan 22, 1996	9.56	9.63	9.50	9.63
892	NYSE	FAX	Fri, Jan 19, 1996	9.50	9.56	9.50	9.56
891	NYSE	FAX	Thu, Jan 18, 1996	9.50	9.56	9.44	9.56
890	NYSE	FAX	Wed, Jan 17, 1996	9.44	9.50	9.44	9.44
889	NYSE	FAX	Tue, Jan 16, 1996	9.44	9.44	9.38	9.44
888	NYSE	FAX	Mon, Jan 15, 1996	9.38	9.50	9.38	9.44
887	NYSE	FAX	Fri, Jan 12, 1996	9.31	9.38	9.31	9.31
886	NYSE	FAX	Thu, Jan 11, 1996	9.31	9.38	9.25	9.38
885	NYSE	FAX	Wed, Jan 10, 1996	9.31	9.31	9.25	9.25
884	NYSE	FAX	Tue, Jan 9, 1996	9.38	9.44	9.31	9.31
883	NYSE	FAX	Mon, Jan 8, 1996	9.38	9.38	9.31	9.31
882	NYSE	FAX	Fri, Jan 5, 1996	9.38	9.38	9.31	9.31
881	NYSE	FAX	Thu, Jan 4, 1996	9.31	9.38	9.31	9.38
880	NYSE	FAX	Wed, Jan 3, 1996	9.31	9.38	9.25	9.38
879	NYSE	FAX	Tue, Jan 2, 1996	9.25	9.25	9.19	9.25
878	NYSE	FAX	Fri, Dec 29, 1995	9.13	9.25	9.06	9.25
877	NYSE	FAX	Thu, Dec 28, 1995	9.25	9.25	9.06	9.06
876	NYSE	FAX	Wed, Dec 27, 1995	9.25	9.25	9.19	9.19
875	NYSE	FAX	Tue, Dec 26, 1995	9.25	9.31	9.25	9.31
874	NYSE	FAX	Fri, Dec 22, 1995	9.25	9.31	9.25	9.25
873	NYSE	FAX	Thu, Dec 21, 1995	9.25	9.38	9.25	9.31
872	NYSE	FAX	Wed, Dec 20, 1995	9.25	9.38	9.25	9.25
871	NYSE	FAX	Tue, Dec 19, 1995	9.31	9.38	9.25	9.25
870	NYSE	FAX	Mon, Dec 18, 1995	9.31	9.38	9.25	9.25
869	NYSE	FAX	Fri, Dec 15, 1995	9.38	9.38	9.31	9.38
868	NYSE	FAX	Thu, Dec 14, 1995	9.38	9.44	9.31	9.38
867	NYSE	FAX	Wed, Dec 13, 1995	9.38	9.38	9.31	9.38
866	NYSE	FAX	Tue, Dec 12, 1995	9.38	9.38	9.31	9.31
865	NYSE	FAX	Mon, Dec 11, 1995	9.50	9.50	9.31	9.31
864	NYSE	FAX	Fri, Dec 8, 1995	9.50	9.50	9.44	9.50
863	NYSE	FAX	Thu, Dec 7, 1995	9.44	9.50	9.38	9.44
862	NYSE	FAX	Wed, Dec 6, 1995	9.31	9.44	9.31	9.44
861	NYSE	FAX	Tue, Dec 5, 1995	9.31	9.38	9.25	9.38
860	NYSE	FAX	Mon, Dec 4, 1995	9.25	9.31	9.25	9.31
859	NYSE	FAX	Fri, Dec 1, 1995	9.31	9.38	9.25	9.25
858	NYSE	FAX	Thu, Nov 30, 1995	9.25	9.31	9.25	9.31
857	NYSE	FAX	Wed, Nov 29, 1995	9.25	9.25	9.19	9.19
856	NYSE	FAX	Tue, Nov 28, 1995	9.19	9.19	9.13	9.19
855	NYSE	FAX	Mon, Nov 27, 1995	9.13	9.25	9.13	9.19
854	NYSE	FAX	Fri, Nov 24, 1995	9.19	9.19	9.13	9.19
853	NYSE	FAX	Wed, Nov 22, 1995	9.19	9.19	9.13	9.19
852	NYSE	FAX	Tue, Nov 21, 1995	9.19	9.25	9.13	9.19
851	NYSE	FAX	Mon, Nov 20, 1995	9.13	9.19	9.13	9.13
850	NYSE	FAX	Fri, Nov 17, 1995	9.06	9.19	9.06	9.19
849	NYSE	FAX	Thu, Nov 16, 1995	9.13	9.19	9.06	9.13
848	NYSE	FAX	Wed, Nov 15, 1995	9.00	9.06	9.00	9.06
847	NYSE	FAX	Tue, Nov 14, 1995	9.00	9.06	9.00	9.06
846	NYSE	FAX	Mon, Nov 13, 1995	9.13	9.13	9.06	9.13
845	NYSE	FAX	Fri, Nov 10, 1995	9.13	9.13	9.06	9.13
844	NYSE	FAX	Thu, Nov 9, 1995	9.13	9.19	9.00	9.13
843	NYSE	FAX	Wed, Nov 8, 1995	9.19	9.19	9.13	9.19
842	NYSE	FAX	Tue, Nov 7, 1995	9.25	9.25	9.13	9.19
841	NYSE	FAX	Mon, Nov 6, 1995	9.25	9.25	9.13	9.25
840	NYSE	FAX	Fri, Nov 3, 1995	9.19	9.25	9.19	9.25
839	NYSE	FAX	Thu, Nov 2, 1995	9.25	9.25	9.19	9.19
838	NYSE	FAX	Wed, Nov 1, 1995	9.25	9.25	9.19	9.25
837	NYSE	FAX	Tue, Oct 31, 1995	9.25	9.31	9.19	9.31
836	NYSE	FAX	Mon, Oct 30, 1995	9.19	9.25	9.19	9.25
835	NYSE	FAX	Fri, Oct 27, 1995	9.25	9.25	9.13	9.13
834	NYSE	FAX	Thu, Oct 26, 1995	9.25	9.31	9.19	9.31
833	NYSE	FAX	Wed, Oct 25, 1995	9.19	9.25	9.19	9.25
832	NYSE	FAX	Tue, Oct 24, 1995	9.13	9.25	9.13	9.25
831	NYSE	FAX	Mon, Oct 23, 1995	9.31	9.31	9.13	9.13
830	NYSE	FAX	Fri, Oct 20, 1995	9.31	9.31	9.25	9.31
829	NYSE	FAX	Thu, Oct 19, 1995	9.38	9.44	9.25	9.25
828	NYSE	FAX	Wed, Oct 18, 1995	9.38	9.44	9.38	9.44
827	NYSE	FAX	Tue, Oct 17, 1995	9.31	9.44	9.31	9.44
826	NYSE	FAX	Mon, Oct 16, 1995	9.31	9.38	9.25	9.31
825	NYSE	FAX	Fri, Oct 13, 1995	9.25	9.31	9.19	9.19
824	NYSE	FAX	Thu, Oct 12, 1995	9.25	9.25	9.19	9.25
823	NYSE	FAX	Wed, Oct 11, 1995	9.19	9.25	9.19	9.19
822	NYSE	FAX	Tue, Oct 10, 1995	9.19	9.19	9.13	9.13
821	NYSE	FAX	Mon, Oct 9, 1995	9.25	9.25	9.19	9.25
820	NYSE	FAX	Fri, Oct 6, 1995	9.25	9.31	9.19	9.31
819	NYSE	FAX	Thu, Oct 5, 1995	9.19	9.25	9.19	9.25
818	NYSE	FAX	Wed, Oct 4, 1995	9.19	9.25	9.19	9.25
817	NYSE	FAX	Tue, Oct 3, 1995	9.25	9.25	9.13	9.19
816	NYSE	FAX	Mon, Oct 2, 1995	9.19	9.25	9.19	9.19
815	NYSE	FAX	Fri, Sep 29, 1995	9.19	9.25	9.13	9.19
814	NYSE	FAX	Thu, Sep 28, 1995	9.25	9.25	9.06	9.06
813	NYSE	FAX	Wed, Sep 27, 1995	9.25	9.31	9.19	9.19
812	NYSE	FAX	Tue, Sep 26, 1995	9.31	9.38	9.31	9.38
811	NYSE	FAX	Mon, Sep 25, 1995	9.31	9.38	9.25	9.38
810	NYSE	FAX	Fri, Sep 22, 1995	9.31	9.38	9.31	9.31
809	NYSE	FAX	Thu, Sep 21, 1995	9.38	9.44	9.31	9.38
808	NYSE	FAX	Wed, Sep 20, 1995	9.38	9.44	9.31	9.38
807	NYSE	FAX	Tue, Sep 19, 1995	9.38	9.44	9.38	9.38
806	NYSE	FAX	Mon, Sep 18, 1995	9.31	9.44	9.25	9.44
805	NYSE	FAX	Fri, Sep 15, 1995	9.25	9.31	9.19	9.31
804	NYSE	FAX	Thu, Sep 14, 1995	9.19	9.25	9.19	9.25
803	NYSE	FAX	Wed, Sep 13, 1995	9.13	9.25	9.06	9.25
802	NYSE	FAX	Tue, Sep 12, 1995	9.06	9.13	9.06	9.13
801	NYSE	FAX	Mon, Sep 11, 1995	9.13	9.19	9.06	9.13
800	NYSE	FAX	Fri, Sep 8, 1995	9.13	9.19	9.06	9.13
799	NYSE	FAX	Thu, Sep 7, 1995	9.06	9.19	9.00	9.19
798	NYSE	FAX	Wed, Sep 6, 1995	9.06	9.06	9.00	9.00
797	NYSE	FAX	Tue, Sep 5, 1995	9.06	9.06	9.00	9.06
796	NYSE	FAX	Fri, Sep 1, 1995	9.06	9.06	9.00	9.00
795	NYSE	FAX	Thu, Aug 31, 1995	9.00	9.13	9.00	9.13
794	NYSE	FAX	Wed, Aug 30, 1995	9.13	9.13	9.06	9.13
793	NYSE	FAX	Tue, Aug 29, 1995	9.00	9.13	9.00	9.13
792	NYSE	FAX	Mon, Aug 28, 1995	9.06	9.13	9.06	9.13
791	NYSE	FAX	Fri, Aug 25, 1995	8.94	9.06	8.94	9.00
790	NYSE	FAX	Thu, Aug 24, 1995	9.00	9.00	8.94	8.94
789	NYSE	FAX	Wed, Aug 23, 1995	8.94	9.00	8.94	8.94
788	NYSE	FAX	Tue, Aug 22, 1995	8.94	9.00	8.94	8.94
787	NYSE	FAX	Mon, Aug 21, 1995	8.94	9.00	8.94	8.94
786	NYSE	FAX	Fri, Aug 18, 1995	8.94	9.00	8.94	9.00
785	NYSE	FAX	Thu, Aug 17, 1995	9.00	9.00	8.94	9.00
784	NYSE	FAX	Wed, Aug 16, 1995	8.94	9.00	8.94	9.00
783	NYSE	FAX	Tue, Aug 15, 1995	8.94	9.00	8.94	8.94
782	NYSE	FAX	Mon, Aug 14, 1995	8.88	9.00	8.88	9.00
781	NYSE	FAX	Fri, Aug 11, 1995	8.88	8.94	8.81	8.88
780	NYSE	FAX	Thu, Aug 10, 1995	8.81	8.88	8.81	8.88
779	NYSE	FAX	Wed, Aug 9, 1995	8.88	8.88	8.81	8.81
778	NYSE	FAX	Tue, Aug 8, 1995	8.88	8.88	8.81	8.88
777	NYSE	FAX	Mon, Aug 7, 1995	8.88	8.88	8.81	8.81
776	NYSE	FAX	Fri, Aug 4, 1995	8.81	8.88	8.75	8.88
775	NYSE	FAX	Thu, Aug 3, 1995	8.81	8.81	8.75	8.81
774	NYSE	FAX	Wed, Aug 2, 1995	8.75	8.81	8.75	8.81
773	NYSE	FAX	Tue, Aug 1, 1995	8.81	8.88	8.75	8.75
772	NYSE	FAX	Mon, Jul 31, 1995	8.81	8.88	8.81	8.88
771	NYSE	FAX	Fri, Jul 28, 1995	8.88	8.88	8.81	8.88
770	NYSE	FAX	Thu, Jul 27, 1995	8.88	8.88	8.81	8.88
769	NYSE	FAX	Wed, Jul 26, 1995	8.94	8.94	8.88	8.88
768	NYSE	FAX	Tue, Jul 25, 1995	8.88	8.94	8.88	8.94
767	NYSE	FAX	Mon, Jul 24, 1995	8.94	8.94	8.88	8.88
766	NYSE	FAX	Fri, Jul 21, 1995	8.94	9.00	8.88	8.94
765	NYSE	FAX	Thu, Jul 20, 1995	8.88	9.00	8.75	9.00
764	NYSE	FAX	Wed, Jul 19, 1995	8.94	8.94	8.81	8.81
763	NYSE	FAX	Tue, Jul 18, 1995	8.88	9.00	8.81	8.94
762	NYSE	FAX	Mon, Jul 17, 1995	8.75	8.94	8.75	8.81
761	NYSE	FAX	Fri, Jul 14, 1995	8.69	8.75	8.69	8.69
760	NYSE	FAX	Thu, Jul 13, 1995	8.81	8.81	8.69	8.75
759	NYSE	FAX	Wed, Jul 12, 1995	8.69	8.81	8.69	8.75
758	NYSE	FAX	Tue, Jul 11, 1995	8.75	8.75	8.69	8.75
757	NYSE	FAX	Mon, Jul 10, 1995	8.63	8.75	8.63	8.75
756	NYSE	FAX	Fri, Jul 7, 1995	8.69	8.69	8.63	8.69
755	NYSE	FAX	Thu, Jul 6, 1995	8.75	8.75	8.63	8.69
754	NYSE	FAX	Wed, Jul 5, 1995	8.63	8.75	8.63	8.75
753	NYSE	FAX	Mon, Jul 3, 1995	8.63	8.63	8.56	8.63
752	NYSE	FAX	Fri, Jun 30, 1995	8.63	8.63	8.56	8.63
751	NYSE	FAX	Thu, Jun 29, 1995	8.69	8.75	8.63	8.69
750	NYSE	FAX	Wed, Jun 28, 1995	8.69	8.69	8.63	8.69
749	NYSE	FAX	Tue, Jun 27, 1995	8.63	8.75	8.63	8.75
748	NYSE	FAX	Mon, Jun 26, 1995	8.75	8.75	8.63	8.63
747	NYSE	FAX	Fri, Jun 23, 1995	8.75	8.81	8.69	8.75
746	NYSE	FAX	Thu, Jun 22, 1995	8.75	8.81	8.69	8.81
745	NYSE	FAX	Wed, Jun 21, 1995	8.69	8.75	8.63	8.69
744	NYSE	FAX	Tue, Jun 20, 1995	8.63	8.69	8.56	8.63
743	NYSE	FAX	Mon, Jun 19, 1995	8.56	8.63	8.50	8.63
742	NYSE	FAX	Fri, Jun 16, 1995	8.50	8.56	8.44	8.50
741	NYSE	FAX	Thu, Jun 15, 1995	8.56	8.56	8.50	8.56
740	NYSE	FAX	Wed, Jun 14, 1995	8.56	8.56	8.50	8.56
739	NYSE	FAX	Tue, Jun 13, 1995	8.56	8.56	8.50	8.56
738	NYSE	FAX	Mon, Jun 12, 1995	8.50	8.56	8.50	8.56
737	NYSE	FAX	Fri, Jun 9, 1995	8.56	8.56	8.44	8.50
736	NYSE	FAX	Thu, Jun 8, 1995	8.50	8.56	8.44	8.56
735	NYSE	FAX	Wed, Jun 7, 1995	8.50	8.50	8.44	8.50
734	NYSE	FAX	Tue, Jun 6, 1995	8.50	8.50	8.44	8.44
733	NYSE	FAX	Mon, Jun 5, 1995	8.50	8.50	8.44	8.44
732	NYSE	FAX	Fri, Jun 2, 1995	8.44	8.50	8.38	8.50
731	NYSE	FAX	Thu, Jun 1, 1995	8.44	8.44	8.38	8.44
730	NYSE	FAX	Wed, May 31, 1995	8.38	8.44	8.38	8.44
729	NYSE	FAX	Tue, May 30, 1995	8.38	8.44	8.38	8.44
728	NYSE	FAX	Fri, May 26, 1995	8.38	8.38	8.25	8.31
727	NYSE	FAX	Thu, May 25, 1995	8.38	8.38	8.31	8.38
726	NYSE	FAX	Wed, May 24, 1995	8.31	8.38	8.25	8.38
725	NYSE	FAX	Tue, May 23, 1995	8.25	8.31	8.19	8.31
724	NYSE	FAX	Mon, May 22, 1995	8.31	8.31	8.19	8.19
723	NYSE	FAX	Fri, May 19, 1995	8.31	8.38	8.19	8.38
722	NYSE	FAX	Thu, May 18, 1995	8.56	8.56	8.31	8.31
721	NYSE	FAX	Wed, May 17, 1995	8.50	8.56	8.44	8.56
720	NYSE	FAX	Tue, May 16, 1995	8.56	8.56	8.44	8.50
719	NYSE	FAX	Mon, May 15, 1995	8.50	8.56	8.44	8.50
718	NYSE	FAX	Fri, May 12, 1995	8.44	8.50	8.44	8.44
717	NYSE	FAX	Thu, May 11, 1995	8.38	8.44	8.38	8.44
716	NYSE	FAX	Wed, May 10, 1995	8.31	8.38	8.31	8.38
715	NYSE	FAX	Tue, May 9, 1995	8.25	8.31	8.25	8.31
714	NYSE	FAX	Mon, May 8, 1995	8.13	8.31	8.13	8.31
713	NYSE	FAX	Fri, May 5, 1995	8.13	8.13	8.06	8.13
712	NYSE	FAX	Thu, May 4, 1995	8.00	8.06	8.00	8.06
711	NYSE	FAX	Wed, May 3, 1995	8.00	8.06	7.94	8.00
710	NYSE	FAX	Tue, May 2, 1995	7.88	8.00	7.88	8.00
709	NYSE	FAX	Mon, May 1, 1995	7.88	8.00	7.81	7.88
708	NYSE	FAX	Fri, Apr 28, 1995	8.00	8.00	7.81	7.88
707	NYSE	FAX	Thu, Apr 27, 1995	8.00	8.06	7.94	8.00
706	NYSE	FAX	Wed, Apr 26, 1995	8.00	8.06	7.94	8.00
705	NYSE	FAX	Tue, Apr 25, 1995	8.00	8.06	7.94	8.06
704	NYSE	FAX	Mon, Apr 24, 1995	8.06	8.06	7.94	8.00
703	NYSE	FAX	Fri, Apr 21, 1995	8.06	8.13	7.94	8.06
702	NYSE	FAX	Thu, Apr 20, 1995	8.06	8.13	8.00	8.06
701	NYSE	FAX	Wed, Apr 19, 1995	8.06	8.13	8.06	8.13
700	NYSE	FAX	Tue, Apr 18, 1995	8.06	8.13	8.00	8.13
699	NYSE	FAX	Mon, Apr 17, 1995	8.13	8.13	8.00	8.00
698	NYSE	FAX	Thu, Apr 13, 1995	8.13	8.13	8.06	8.13
697	NYSE	FAX	Wed, Apr 12, 1995	8.13	8.13	8.00	8.13
696	NYSE	FAX	Tue, Apr 11, 1995	8.06	8.13	8.06	8.06
695	NYSE	FAX	Mon, Apr 10, 1995	8.13	8.13	8.00	8.06
694	NYSE	FAX	Fri, Apr 7, 1995	8.13	8.13	8.00	8.00
693	NYSE	FAX	Thu, Apr 6, 1995	8.06	8.13	8.06	8.06
692	NYSE	FAX	Wed, Apr 5, 1995	8.06	8.13	8.00	8.06
691	NYSE	FAX	Tue, Apr 4, 1995	8.06	8.13	8.06	8.06
690	NYSE	FAX	Mon, Apr 3, 1995	8.00	8.19	8.00	8.13
689	NYSE	FAX	Fri, Mar 31, 1995	8.06	8.06	8.00	8.00
688	NYSE	FAX	Thu, Mar 30, 1995	8.13	8.13	8.00	8.06
687	NYSE	FAX	Wed, Mar 29, 1995	8.13	8.19	8.06	8.13
686	NYSE	FAX	Tue, Mar 28, 1995	8.13	8.13	8.06	8.13
685	NYSE	FAX	Mon, Mar 27, 1995	8.13	8.25	8.06	8.06
684	NYSE	FAX	Fri, Mar 24, 1995	8.19	8.25	8.19	8.19
683	NYSE	FAX	Thu, Mar 23, 1995	8.19	8.25	8.13	8.19
682	NYSE	FAX	Wed, Mar 22, 1995	8.19	8.25	8.06	8.19
681	NYSE	FAX	Tue, Mar 21, 1995	8.19	8.19	8.06	8.13
680	NYSE	FAX	Mon, Mar 20, 1995	8.19	8.25	8.13	8.19
679	NYSE	FAX	Fri, Mar 17, 1995	8.19	8.25	8.13	8.13
678	NYSE	FAX	Thu, Mar 16, 1995	8.13	8.25	8.13	8.25
677	NYSE	FAX	Wed, Mar 15, 1995	8.19	8.81	8.13	8.19
676	NYSE	FAX	Tue, Mar 14, 1995	8.00	8.19	8.00	8.19
675	NYSE	FAX	Mon, Mar 13, 1995	8.06	8.06	7.50	8.00
674	NYSE	FAX	Fri, Mar 10, 1995	8.38	8.44	8.25	8.38
673	NYSE	FAX	Thu, Mar 9, 1995	8.31	8.44	8.31	8.44
672	NYSE	FAX	Wed, Mar 8, 1995	8.25	8.44	8.25	8.31
671	NYSE	FAX	Tue, Mar 7, 1995	8.38	8.44	8.25	8.31
670	NYSE	FAX	Mon, Mar 6, 1995	8.50	8.50	8.38	8.38
669	NYSE	FAX	Fri, Mar 3, 1995	8.69	8.69	8.50	8.50
668	NYSE	FAX	Thu, Mar 2, 1995	8.69	8.69	8.63	8.63
667	NYSE	FAX	Wed, Mar 1, 1995	8.63	8.69	8.63	8.63
666	NYSE	FAX	Tue, Feb 28, 1995	8.69	8.69	8.63	8.69
665	NYSE	FAX	Mon, Feb 27, 1995	8.69	8.75	8.63	8.63
664	NYSE	FAX	Fri, Feb 24, 1995	8.75	8.75	8.69	8.75
663	NYSE	FAX	Thu, Feb 23, 1995	8.81	8.81	8.69	8.69
662	NYSE	FAX	Wed, Feb 22, 1995	8.75	8.81	8.69	8.75
661	NYSE	FAX	Tue, Feb 21, 1995	8.81	8.88	8.63	8.88
660	NYSE	FAX	Fri, Feb 17, 1995	8.69	8.88	8.69	8.81
659	NYSE	FAX	Thu, Feb 16, 1995	8.69	8.75	8.63	8.75
658	NYSE	FAX	Wed, Feb 15, 1995	8.69	8.75	8.63	8.69
657	NYSE	FAX	Tue, Feb 14, 1995	8.75	8.88	8.63	8.69
656	NYSE	FAX	Mon, Feb 13, 1995	8.75	8.75	8.63	8.63
655	NYSE	FAX	Fri, Feb 10, 1995	8.56	8.75	8.56	8.69
654	NYSE	FAX	Thu, Feb 9, 1995	8.63	8.75	8.56	8.56
653	NYSE	FAX	Wed, Feb 8, 1995	8.50	8.69	8.50	8.63
652	NYSE	FAX	Tue, Feb 7, 1995	8.50	8.56	8.44	8.56
651	NYSE	FAX	Mon, Feb 6, 1995	8.50	8.56	8.50	8.50
650	NYSE	FAX	Fri, Feb 3, 1995	8.38	8.56	8.38	8.56
649	NYSE	FAX	Thu, Feb 2, 1995	8.44	8.50	8.38	8.38
648	NYSE	FAX	Wed, Feb 1, 1995	8.50	8.56	8.44	8.44
647	NYSE	FAX	Tue, Jan 31, 1995	8.63	8.75	8.50	8.56
646	NYSE	FAX	Mon, Jan 30, 1995	8.69	8.75	8.50	8.63
645	NYSE	FAX	Fri, Jan 27, 1995	8.50	8.69	8.50	8.63
644	NYSE	FAX	Thu, Jan 26, 1995	8.56	8.63	8.50	8.50
643	NYSE	FAX	Wed, Jan 25, 1995	8.63	8.69	8.50	8.56
642	NYSE	FAX	Tue, Jan 24, 1995	8.63	8.75	8.50	8.69
641	NYSE	FAX	Mon, Jan 23, 1995	8.63	8.63	8.50	8.56
640	NYSE	FAX	Fri, Jan 20, 1995	8.75	8.81	8.63	8.75
639	NYSE	FAX	Thu, Jan 19, 1995	8.75	8.88	8.75	8.75
638	NYSE	FAX	Wed, Jan 18, 1995	8.75	8.81	8.75	8.81
637	NYSE	FAX	Tue, Jan 17, 1995	8.56	8.81	8.56	8.75
636	NYSE	FAX	Mon, Jan 16, 1995	8.50	8.63	8.50	8.56
635	NYSE	FAX	Fri, Jan 13, 1995	8.44	8.88	8.38	8.50
634	NYSE	FAX	Thu, Jan 12, 1995	8.44	8.56	8.38	8.50
633	NYSE	FAX	Wed, Jan 11, 1995	8.50	8.56	8.44	8.50
632	NYSE	FAX	Tue, Jan 10, 1995	8.56	8.63	8.50	8.56
631	NYSE	FAX	Mon, Jan 9, 1995	8.50	8.69	8.50	8.56
630	NYSE	FAX	Fri, Jan 6, 1995	8.38	8.56	8.25	8.56
629	NYSE	FAX	Thu, Jan 5, 1995	8.38	8.50	8.25	8.38
628	NYSE	FAX	Wed, Jan 4, 1995	8.31	8.38	8.25	8.31
627	NYSE	FAX	Tue, Jan 3, 1995	8.31	8.38	8.25	8.25
626	NYSE	FAX	Fri, Dec 30, 1994	8.19	8.31	8.13	8.19
625	NYSE	FAX	Thu, Dec 29, 1994	8.25	8.31	8.13	8.25
624	NYSE	FAX	Wed, Dec 28, 1994	8.44	8.44	8.19	8.25
623	NYSE	FAX	Tue, Dec 27, 1994	8.44	8.50	8.38	8.38
622	NYSE	FAX	Fri, Dec 23, 1994	8.75	8.75	8.44	8.44
621	NYSE	FAX	Thu, Dec 22, 1994	8.88	9.00	8.81	8.88
620	NYSE	FAX	Wed, Dec 21, 1994	8.88	9.00	8.88	9.00
619	NYSE	FAX	Tue, Dec 20, 1994	8.81	9.00	8.81	8.88
618	NYSE	FAX	Mon, Dec 19, 1994	8.56	8.75	8.50	8.69
617	NYSE	FAX	Fri, Dec 16, 1994	8.56	8.69	8.50	8.56
616	NYSE	FAX	Thu, Dec 15, 1994	8.44	8.63	8.44	8.50
615	NYSE	FAX	Wed, Dec 14, 1994	8.38	8.56	8.38	8.38
614	NYSE	FAX	Tue, Dec 13, 1994	8.44	8.50	8.38	8.38
613	NYSE	FAX	Mon, Dec 12, 1994	8.31	8.50	8.25	8.44
612	NYSE	FAX	Fri, Dec 9, 1994	8.25	8.50	8.25	8.38
611	NYSE	FAX	Thu, Dec 8, 1994	8.50	8.56	8.25	8.38
610	NYSE	FAX	Wed, Dec 7, 1994	8.50	8.63	8.50	8.56
609	NYSE	FAX	Tue, Dec 6, 1994	8.63	8.88	8.44	8.63
608	NYSE	FAX	Mon, Dec 5, 1994	9.00	9.13	8.75	8.75
607	NYSE	FAX	Fri, Dec 2, 1994	8.88	9.00	8.88	8.94
606	NYSE	FAX	Thu, Dec 1, 1994	8.75	8.94	8.75	8.88
605	NYSE	FAX	Wed, Nov 30, 1994	8.69	8.94	8.69	8.69
604	NYSE	FAX	Tue, Nov 29, 1994	8.50	8.69	8.50	8.63
603	NYSE	FAX	Mon, Nov 28, 1994	8.50	8.56	8.44	8.44
602	NYSE	FAX	Fri, Nov 25, 1994	8.69	8.69	8.50	8.56
601	NYSE	FAX	Wed, Nov 23, 1994	8.38	8.75	8.38	8.63
600	NYSE	FAX	Tue, Nov 22, 1994	8.50	8.56	8.38	8.50
599	NYSE	FAX	Mon, Nov 21, 1994	8.63	8.63	8.50	8.63
598	NYSE	FAX	Fri, Nov 18, 1994	8.50	8.69	8.50	8.69
597	NYSE	FAX	Thu, Nov 17, 1994	8.81	8.94	8.00	8.50
596	NYSE	FAX	Wed, Nov 16, 1994	8.94	9.00	8.44	8.81
595	NYSE	FAX	Tue, Nov 15, 1994	9.13	9.19	8.94	8.94
594	NYSE	FAX	Mon, Nov 14, 1994	9.13	9.25	9.13	9.13
593	NYSE	FAX	Fri, Nov 11, 1994	9.25	9.31	9.00	9.13
592	NYSE	FAX	Thu, Nov 10, 1994	9.38	9.44	9.25	9.31
591	NYSE	FAX	Wed, Nov 9, 1994	9.44	9.44	9.38	9.38
590	NYSE	FAX	Tue, Nov 8, 1994	9.50	9.50	9.38	9.44
589	NYSE	FAX	Mon, Nov 7, 1994	9.50	9.50	9.44	9.50
588	NYSE	FAX	Fri, Nov 4, 1994	9.44	9.50	9.38	9.50
587	NYSE	FAX	Thu, Nov 3, 1994	9.38	9.44	9.38	9.44
586	NYSE	FAX	Wed, Nov 2, 1994	9.50	9.50	9.38	9.38
585	NYSE	FAX	Tue, Nov 1, 1994	9.50	9.56	9.44	9.44
584	NYSE	FAX	Mon, Oct 31, 1994	9.50	9.56	9.50	9.56
583	NYSE	FAX	Fri, Oct 28, 1994	9.50	9.63	9.50	9.56
582	NYSE	FAX	Thu, Oct 27, 1994	9.56	9.56	9.50	9.50
581	NYSE	FAX	Wed, Oct 26, 1994	9.50	9.56	9.50	9.50
580	NYSE	FAX	Tue, Oct 25, 1994	9.56	9.63	9.50	9.56
579	NYSE	FAX	Mon, Oct 24, 1994	9.56	9.63	9.56	9.63
578	NYSE	FAX	Fri, Oct 21, 1994	9.63	9.69	9.56	9.56
577	NYSE	FAX	Thu, Oct 20, 1994	9.63	9.69	9.63	9.63
576	NYSE	FAX	Wed, Oct 19, 1994	9.69	9.69	9.63	9.63
575	NYSE	FAX	Tue, Oct 18, 1994	9.63	9.69	9.56	9.63
574	NYSE	FAX	Mon, Oct 17, 1994	9.69	9.75	9.56	9.56
573	NYSE	FAX	Fri, Oct 14, 1994	9.56	9.63	9.50	9.56
572	NYSE	FAX	Thu, Oct 13, 1994	9.63	9.69	9.56	9.56
571	NYSE	FAX	Wed, Oct 12, 1994	9.56	9.69	9.56	9.63
570	NYSE	FAX	Tue, Oct 11, 1994	9.63	9.63	9.56	9.63
569	NYSE	FAX	Mon, Oct 10, 1994	9.56	9.63	9.50	9.56
568	NYSE	FAX	Fri, Oct 7, 1994	9.50	9.63	9.50	9.56
567	NYSE	FAX	Thu, Oct 6, 1994	9.31	9.63	9.31	9.50
566	NYSE	FAX	Wed, Oct 5, 1994	9.25	9.69	9.19	9.31
565	NYSE	FAX	Tue, Oct 4, 1994	10.00	10.13	9.00	9.38
564	NYSE	FAX	Mon, Oct 3, 1994	10.13	10.13	10.00	10.00
563	NYSE	FAX	Fri, Sep 30, 1994	10.06	10.13	10.00	10.13
562	NYSE	FAX	Thu, Sep 29, 1994	10.06	10.13	10.00	10.13
561	NYSE	FAX	Wed, Sep 28, 1994	10.06	10.13	10.00	10.06
560	NYSE	FAX	Tue, Sep 27, 1994	10.13	10.13	10.00	10.06
559	NYSE	FAX	Mon, Sep 26, 1994	10.38	10.38	10.13	10.13
558	NYSE	FAX	Fri, Sep 23, 1994	10.44	10.50	10.38	10.44
557	NYSE	FAX	Thu, Sep 22, 1994	10.31	10.38	10.25	10.38
556	NYSE	FAX	Wed, Sep 21, 1994	10.31	10.31	10.25	10.25
555	NYSE	FAX	Tue, Sep 20, 1994	10.38	10.44	10.25	10.31
554	NYSE	FAX	Mon, Sep 19, 1994	10.56	10.56	10.38	10.38
553	NYSE	FAX	Fri, Sep 16, 1994	10.44	10.63	10.38	10.56
552	NYSE	FAX	Thu, Sep 15, 1994	10.44	10.50	10.44	10.50
551	NYSE	FAX	Wed, Sep 14, 1994	10.50	10.50	10.38	10.44
550	NYSE	FAX	Tue, Sep 13, 1994	10.56	10.56	10.44	10.50
549	NYSE	FAX	Mon, Sep 12, 1994	10.50	10.63	10.50	10.56
548	NYSE	FAX	Fri, Sep 9, 1994	10.56	10.63	10.50	10.50
547	NYSE	FAX	Thu, Sep 8, 1994	10.50	10.63	10.50	10.50
546	NYSE	FAX	Wed, Sep 7, 1994	10.63	10.63	10.50	10.50
545	NYSE	FAX	Tue, Sep 6, 1994	10.56	10.63	10.56	10.56
544	NYSE	FAX	Fri, Sep 2, 1994	10.63	10.63	10.56	10.56
543	NYSE	FAX	Thu, Sep 1, 1994	10.56	10.63	10.50	10.63
542	NYSE	FAX	Wed, Aug 31, 1994	10.56	10.63	10.50	10.50
541	NYSE	FAX	Tue, Aug 30, 1994	10.50	10.56	10.50	10.50
540	NYSE	FAX	Mon, Aug 29, 1994	10.44	10.56	10.44	10.56
539	NYSE	FAX	Fri, Aug 26, 1994	10.44	10.50	10.44	10.44
538	NYSE	FAX	Thu, Aug 25, 1994	10.44	10.50	10.44	10.44
537	NYSE	FAX	Wed, Aug 24, 1994	10.50	10.56	10.25	10.50
536	NYSE	FAX	Tue, Aug 23, 1994	10.56	10.56	10.50	10.56
535	NYSE	FAX	Mon, Aug 22, 1994	10.44	10.56	10.44	10.50
534	NYSE	FAX	Fri, Aug 19, 1994	10.50	10.50	10.44	10.44
533	NYSE	FAX	Thu, Aug 18, 1994	10.56	10.56	10.44	10.44
532	NYSE	FAX	Wed, Aug 17, 1994	10.50	10.56	10.44	10.56
531	NYSE	FAX	Tue, Aug 16, 1994	10.38	10.56	10.38	10.56
530	NYSE	FAX	Mon, Aug 15, 1994	10.44	10.50	10.38	10.38
529	NYSE	FAX	Fri, Aug 12, 1994	10.44	10.50	10.38	10.44
528	NYSE	FAX	Thu, Aug 11, 1994	10.44	10.50	10.38	10.50
527	NYSE	FAX	Wed, Aug 10, 1994	10.50	10.50	10.44	10.50
526	NYSE	FAX	Tue, Aug 9, 1994	10.31	10.50	10.31	10.44
525	NYSE	FAX	Mon, Aug 8, 1994	10.44	10.50	10.31	10.31
524	NYSE	FAX	Fri, Aug 5, 1994	10.38	10.44	10.31	10.38
523	NYSE	FAX	Thu, Aug 4, 1994	10.19	10.38	10.13	10.31
522	NYSE	FAX	Wed, Aug 3, 1994	10.25	10.25	10.19	10.19
521	NYSE	FAX	Tue, Aug 2, 1994	10.25	10.31	10.19	10.25
520	NYSE	FAX	Mon, Aug 1, 1994	10.25	10.31	10.19	10.25
519	NYSE	FAX	Fri, Jul 29, 1994	10.25	10.31	10.19	10.31
518	NYSE	FAX	Thu, Jul 28, 1994	10.25	10.31	10.19	10.25
517	NYSE	FAX	Wed, Jul 27, 1994	10.25	10.31	10.19	10.19
516	NYSE	FAX	Tue, Jul 26, 1994	10.25	10.38	10.13	10.31
515	NYSE	FAX	Mon, Jul 25, 1994	10.38	10.38	10.19	10.25
514	NYSE	FAX	Fri, Jul 22, 1994	10.50	10.50	10.38	10.44
513	NYSE	FAX	Thu, Jul 21, 1994	10.50	10.50	10.44	10.44
512	NYSE	FAX	Wed, Jul 20, 1994	10.38	10.50	10.38	10.44
511	NYSE	FAX	Tue, Jul 19, 1994	10.38	10.50	10.38	10.44
510	NYSE	FAX	Mon, Jul 18, 1994	10.38	10.44	10.38	10.44
509	NYSE	FAX	Fri, Jul 15, 1994	10.38	10.44	10.31	10.31
508	NYSE	FAX	Thu, Jul 14, 1994	10.44	10.44	10.31	10.31
507	NYSE	FAX	Wed, Jul 13, 1994	10.31	10.50	10.31	10.44
506	NYSE	FAX	Tue, Jul 12, 1994	10.25	10.38	10.25	10.38
505	NYSE	FAX	Mon, Jul 11, 1994	10.25	10.63	10.19	10.25
504	NYSE	FAX	Fri, Jul 8, 1994	10.00	10.81	10.00	10.25
503	NYSE	FAX	Thu, Jul 7, 1994	10.25	10.25	10.00	10.06
502	NYSE	FAX	Wed, Jul 6, 1994	10.19	10.31	10.19	10.25
501	NYSE	FAX	Tue, Jul 5, 1994	10.13	10.25	10.13	10.25
500	NYSE	FAX	Fri, Jul 1, 1994	10.00	10.25	10.00	10.19
499	NYSE	FAX	Thu, Jun 30, 1994	10.06	10.19	10.06	10.06
498	NYSE	FAX	Wed, Jun 29, 1994	10.13	10.19	10.13	10.13
497	NYSE	FAX	Tue, Jun 28, 1994	10.19	10.25	10.13	10.19
496	NYSE	FAX	Mon, Jun 27, 1994	10.25	10.38	10.13	10.25
495	NYSE	FAX	Fri, Jun 24, 1994	10.44	10.50	10.38	10.38
494	NYSE	FAX	Thu, Jun 23, 1994	10.69	10.75	10.69	10.75
493	NYSE	FAX	Wed, Jun 22, 1994	10.63	10.81	10.56	10.75
492	NYSE	FAX	Tue, Jun 21, 1994	10.63	10.69	10.50	10.69
491	NYSE	FAX	Mon, Jun 20, 1994	10.69	10.75	10.63	10.63
490	NYSE	FAX	Fri, Jun 17, 1994	10.75	10.75	10.63	10.69
489	NYSE	FAX	Thu, Jun 16, 1994	10.75	10.81	10.75	10.75
488	NYSE	FAX	Wed, Jun 15, 1994	10.75	10.81	10.75	10.75
487	NYSE	FAX	Tue, Jun 14, 1994	10.75	10.88	10.69	10.81
486	NYSE	FAX	Mon, Jun 13, 1994	10.69	10.75	10.63	10.69
485	NYSE	FAX	Fri, Jun 10, 1994	10.56	10.63	10.50	10.56
484	NYSE	FAX	Thu, Jun 9, 1994	10.69	10.69	10.50	10.63
483	NYSE	FAX	Wed, Jun 8, 1994	10.56	10.69	10.50	10.69
482	NYSE	FAX	Tue, Jun 7, 1994	10.75	10.75	10.56	10.56
481	NYSE	FAX	Mon, Jun 6, 1994	10.75	10.75	10.63	10.69
480	NYSE	FAX	Fri, Jun 3, 1994	10.69	10.75	10.63	10.75
479	NYSE	FAX	Thu, Jun 2, 1994	10.56	10.75	10.50	10.63
478	NYSE	FAX	Wed, Jun 1, 1994	10.63	10.69	10.56	10.56
477	NYSE	FAX	Tue, May 31, 1994	10.44	10.56	10.44	10.56
476	NYSE	FAX	Fri, May 27, 1994	10.38	10.50	10.31	10.50
475	NYSE	FAX	Thu, May 26, 1994	10.25	10.38	10.25	10.31
474	NYSE	FAX	Wed, May 25, 1994	10.25	10.38	10.25	10.31
473	NYSE	FAX	Tue, May 24, 1994	10.38	10.44	10.31	10.38
472	NYSE	FAX	Mon, May 23, 1994	10.31	10.44	10.31	10.44
471	NYSE	FAX	Fri, May 20, 1994	10.31	10.38	10.25	10.31
470	NYSE	FAX	Thu, May 19, 1994	10.38	10.44	10.31	10.31
469	NYSE	FAX	Wed, May 18, 1994	10.44	10.50	10.38	10.44
468	NYSE	FAX	Tue, May 17, 1994	10.25	10.44	10.25	10.44
467	NYSE	FAX	Mon, May 16, 1994	10.25	10.31	10.19	10.25
466	NYSE	FAX	Fri, May 13, 1994	10.25	10.25	10.13	10.13
465	NYSE	FAX	Thu, May 12, 1994	10.13	10.31	10.13	10.19
464	NYSE	FAX	Wed, May 11, 1994	10.13	10.19	10.13	10.19
463	NYSE	FAX	Tue, May 10, 1994	10.13	10.25	10.13	10.13
462	NYSE	FAX	Mon, May 9, 1994	10.25	10.25	10.06	10.13
461	NYSE	FAX	Fri, May 6, 1994	10.38	10.63	10.25	10.31
460	NYSE	FAX	Thu, May 5, 1994	10.38	10.44	10.25	10.38
459	NYSE	FAX	Wed, May 4, 1994	10.38	10.50	10.31	10.44
458	NYSE	FAX	Tue, May 3, 1994	10.31	10.50	10.25	10.44
457	NYSE	FAX	Mon, May 2, 1994	10.38	10.38	10.25	10.31
456	NYSE	FAX	Fri, Apr 29, 1994	10.31	10.38	10.25	10.25
455	NYSE	FAX	Thu, Apr 28, 1994	10.25	10.31	10.19	10.25
454	NYSE	FAX	Tue, Apr 26, 1994	10.25	10.31	10.19	10.25
453	NYSE	FAX	Mon, Apr 25, 1994	10.31	10.38	10.25	10.25
452	NYSE	FAX	Fri, Apr 22, 1994	10.31	10.44	10.25	10.38
451	NYSE	FAX	Thu, Apr 21, 1994	10.38	10.50	10.25	10.31
450	NYSE	FAX	Wed, Apr 20, 1994	10.25	10.38	10.13	10.31
449	NYSE	FAX	Tue, Apr 19, 1994	10.13	10.25	10.06	10.25
448	NYSE	FAX	Mon, Apr 18, 1994	10.31	10.31	10.13	10.19
447	NYSE	FAX	Fri, Apr 15, 1994	10.25	10.31	10.25	10.31
446	NYSE	FAX	Thu, Apr 14, 1994	10.38	10.38	10.25	10.25
445	NYSE	FAX	Wed, Apr 13, 1994	10.31	10.38	10.31	10.38
444	NYSE	FAX	Tue, Apr 12, 1994	10.19	10.31	10.19	10.25
443	NYSE	FAX	Mon, Apr 11, 1994	10.19	10.25	10.13	10.25
442	NYSE	FAX	Fri, Apr 8, 1994	10.13	10.25	10.13	10.19
441	NYSE	FAX	Thu, Apr 7, 1994	10.19	10.19	10.13	10.13
440	NYSE	FAX	Wed, Apr 6, 1994	10.06	10.19	10.06	10.06
439	NYSE	FAX	Tue, Apr 5, 1994	10.00	10.19	10.00	10.19
438	NYSE	FAX	Mon, Apr 4, 1994	10.19	10.19	10.00	10.00
437	NYSE	FAX	Thu, Mar 31, 1994	10.19	10.25	10.19	10.25
436	NYSE	FAX	Wed, Mar 30, 1994	10.25	10.25	10.13	10.25
435	NYSE	FAX	Tue, Mar 29, 1994	10.13	10.31	10.13	10.25
434	NYSE	FAX	Mon, Mar 28, 1994	10.38	10.38	10.25	10.25
433	NYSE	FAX	Fri, Mar 25, 1994	10.38	10.38	10.25	10.38
432	NYSE	FAX	Thu, Mar 24, 1994	10.38	10.44	10.38	10.38
431	NYSE	FAX	Wed, Mar 23, 1994	10.31	10.50	10.25	10.50
430	NYSE	FAX	Tue, Mar 22, 1994	10.25	10.38	10.19	10.31
429	NYSE	FAX	Mon, Mar 21, 1994	10.19	10.25	10.13	10.25
428	NYSE	FAX	Fri, Mar 18, 1994	10.25	10.38	10.06	10.13
427	NYSE	FAX	Thu, Mar 17, 1994	10.69	10.75	10.63	10.75
426	NYSE	FAX	Wed, Mar 16, 1994	10.69	10.75	10.63	10.63
425	NYSE	FAX	Tue, Mar 15, 1994	10.75	10.88	10.19	10.75
424	NYSE	FAX	Mon, Mar 14, 1994	10.88	10.88	10.75	10.75
423	NYSE	FAX	Fri, Mar 11, 1994	10.88	10.88	10.75	10.88
422	NYSE	FAX	Thu, Mar 10, 1994	10.81	10.94	10.75	10.75
421	NYSE	FAX	Wed, Mar 9, 1994	10.81	11.00	10.75	10.81
420	NYSE	FAX	Tue, Mar 8, 1994	10.81	10.88	10.75	10.88
419	NYSE	FAX	Mon, Mar 7, 1994	10.88	10.88	10.19	10.88
418	NYSE	FAX	Fri, Mar 4, 1994	10.81	10.94	10.75	10.94
417	NYSE	FAX	Thu, Mar 3, 1994	10.69	10.88	10.63	10.75
416	NYSE	FAX	Wed, Mar 2, 1994	10.69	10.75	10.50	10.63
415	NYSE	FAX	Tue, Mar 1, 1994	10.94	10.94	10.75	10.75
414	NYSE	FAX	Mon, Feb 28, 1994	10.88	10.94	10.88	10.94
413	NYSE	FAX	Fri, Feb 25, 1994	10.81	10.94	10.75	10.94
412	NYSE	FAX	Thu, Feb 24, 1994	10.88	11.00	10.75	10.88
411	NYSE	FAX	Wed, Feb 23, 1994	10.88	11.00	10.88	10.88
410	NYSE	FAX	Tue, Feb 22, 1994	10.94	11.00	10.75	10.94
409	NYSE	FAX	Fri, Feb 18, 1994	11.00	11.00	10.88	11.00
408	NYSE	FAX	Thu, Feb 17, 1994	10.88	11.00	10.88	11.00
407	NYSE	FAX	Wed, Feb 16, 1994	10.88	11.00	10.88	10.94
406	NYSE	FAX	Tue, Feb 15, 1994	11.00	11.00	10.88	10.94
405	NYSE	FAX	Mon, Feb 14, 1994	11.00	11.00	10.88	10.94
404	NYSE	FAX	Fri, Feb 11, 1994	10.94	11.00	10.88	10.94
403	NYSE	FAX	Thu, Feb 10, 1994	11.00	11.00	10.94	11.00
402	NYSE	FAX	Wed, Feb 9, 1994	10.94	11.00	10.81	10.94
401	NYSE	FAX	Tue, Feb 8, 1994	10.88	10.94	10.81	10.88
400	NYSE	FAX	Mon, Feb 7, 1994	10.88	10.94	10.75	10.81
399	NYSE	FAX	Fri, Feb 4, 1994	10.94	11.00	10.88	10.88
398	NYSE	FAX	Thu, Feb 3, 1994	10.88	11.00	10.81	10.88
397	NYSE	FAX	Wed, Feb 2, 1994	10.94	11.00	10.88	10.88
396	NYSE	FAX	Tue, Feb 1, 1994	10.94	11.00	10.88	11.00
395	NYSE	FAX	Mon, Jan 31, 1994	10.94	11.00	10.88	10.88
394	NYSE	FAX	Fri, Jan 28, 1994	10.94	11.00	10.88	10.88
393	NYSE	FAX	Thu, Jan 27, 1994	11.00	11.00	10.88	10.94
392	NYSE	FAX	Wed, Jan 26, 1994	10.88	11.00	10.81	10.88
391	NYSE	FAX	Tue, Jan 25, 1994	10.75	10.88	10.75	10.88
390	NYSE	FAX	Mon, Jan 24, 1994	10.88	11.00	10.81	10.94
389	NYSE	FAX	Fri, Jan 21, 1994	10.81	10.88	10.75	10.88
388	NYSE	FAX	Thu, Jan 20, 1994	10.75	10.88	10.75	10.75
387	NYSE	FAX	Wed, Jan 19, 1994	10.75	10.88	10.63	10.75
386	NYSE	FAX	Tue, Jan 18, 1994	10.75	10.75	10.69	10.75
385	NYSE	FAX	Mon, Jan 17, 1994	10.75	10.75	10.63	10.75
384	NYSE	FAX	Fri, Jan 14, 1994	10.69	10.75	10.63	10.69
383	NYSE	FAX	Thu, Jan 13, 1994	10.63	10.69	10.63	10.69
382	NYSE	FAX	Wed, Jan 12, 1994	10.69	10.75	10.63	10.69
381	NYSE	FAX	Tue, Jan 11, 1994	10.63	10.75	10.56	10.69
380	NYSE	FAX	Mon, Jan 10, 1994	10.63	10.69	10.50	10.56
379	NYSE	FAX	Fri, Jan 7, 1994	10.63	10.69	10.50	10.63
378	NYSE	FAX	Thu, Jan 6, 1994	10.50	10.63	10.50	10.63
377	NYSE	FAX	Wed, Jan 5, 1994	10.44	10.63	10.38	10.50
376	NYSE	FAX	Tue, Jan 4, 1994	10.50	10.50	10.31	10.38
375	NYSE	FAX	Mon, Jan 3, 1994	10.56	10.63	10.44	10.50
374	NYSE	FAX	Fri, Dec 31, 1993	10.50	10.56	10.44	10.56
373	NYSE	FAX	Thu, Dec 30, 1993	10.38	10.50	10.38	10.50
372	NYSE	FAX	Wed, Dec 29, 1993	10.44	10.44	10.38	10.44
371	NYSE	FAX	Tue, Dec 28, 1993	10.31	10.50	10.31	10.44
370	NYSE	FAX	Mon, Dec 27, 1993	10.25	10.50	10.25	10.44
369	NYSE	FAX	Thu, Dec 23, 1993	10.44	10.50	10.38	10.44
368	NYSE	FAX	Wed, Dec 22, 1993	10.44	10.50	10.38	10.44
367	NYSE	FAX	Tue, Dec 21, 1993	10.44	10.44	10.38	10.44
366	NYSE	FAX	Mon, Dec 20, 1993	10.44	10.50	10.38	10.38
365	NYSE	FAX	Fri, Dec 17, 1993	10.38	10.50	10.31	10.38
364	NYSE	FAX	Thu, Dec 16, 1993	10.13	10.38	10.13	10.38
363	NYSE	FAX	Wed, Dec 15, 1993	10.13	10.19	10.06	10.19
362	NYSE	FAX	Tue, Dec 14, 1993	10.06	10.13	10.06	10.06
361	NYSE	FAX	Mon, Dec 13, 1993	10.13	10.13	10.06	10.13
360	NYSE	FAX	Fri, Dec 10, 1993	10.13	10.13	10.06	10.13
359	NYSE	FAX	Thu, Dec 9, 1993	10.06	10.13	10.00	10.13
358	NYSE	FAX	Wed, Dec 8, 1993	10.06	10.13	10.00	10.00
357	NYSE	FAX	Tue, Dec 7, 1993	10.00	10.13	10.00	10.00
356	NYSE	FAX	Mon, Dec 6, 1993	10.06	10.13	10.00	10.00
355	NYSE	FAX	Fri, Dec 3, 1993	10.13	10.13	10.06	10.13
354	NYSE	FAX	Thu, Dec 2, 1993	10.06	10.13	10.00	10.13
353	NYSE	FAX	Wed, Dec 1, 1993	10.06	10.13	10.00	10.06
352	NYSE	FAX	Tue, Nov 30, 1993	10.06	10.06	10.00	10.06
351	NYSE	FAX	Mon, Nov 29, 1993	10.06	10.13	10.00	10.00
350	NYSE	FAX	Fri, Nov 26, 1993	10.06	10.19	10.06	10.13
349	NYSE	FAX	Wed, Nov 24, 1993	10.13	10.19	10.06	10.13
348	NYSE	FAX	Tue, Nov 23, 1993	10.06	10.19	10.00	10.06
347	NYSE	FAX	Mon, Nov 22, 1993	10.06	10.19	10.06	10.06
346	NYSE	FAX	Fri, Nov 19, 1993	10.19	10.19	10.00	10.06
345	NYSE	FAX	Thu, Nov 18, 1993	10.13	10.19	10.06	10.19
344	NYSE	FAX	Wed, Nov 17, 1993	10.06	10.13	10.00	10.06
343	NYSE	FAX	Tue, Nov 16, 1993	10.06	10.13	10.00	10.06
342	NYSE	FAX	Mon, Nov 15, 1993	10.06	10.06	10.00	10.06
341	NYSE	FAX	Fri, Nov 12, 1993	10.06	10.13	10.00	10.06
340	NYSE	FAX	Thu, Nov 11, 1993	10.06	10.06	10.00	10.00
339	NYSE	FAX	Wed, Nov 10, 1993	10.00	10.06	9.94	10.00
338	NYSE	FAX	Tue, Nov 9, 1993	9.94	10.06	9.94	10.06
337	NYSE	FAX	Mon, Nov 8, 1993	10.00	10.00	9.88	10.00
336	NYSE	FAX	Fri, Nov 5, 1993	10.13	10.13	9.88	10.00
335	NYSE	FAX	Thu, Nov 4, 1993	10.13	10.19	10.00	10.13
334	NYSE	FAX	Wed, Nov 3, 1993	10.13	10.13	10.00	10.13
333	NYSE	FAX	Tue, Nov 2, 1993	10.00	10.13	10.00	10.13
332	NYSE	FAX	Mon, Nov 1, 1993	10.13	10.19	9.94	10.13
331	NYSE	FAX	Fri, Oct 29, 1993	10.31	10.31	10.13	10.25
330	NYSE	FAX	Thu, Oct 28, 1993	10.19	10.38	10.19	10.25
329	NYSE	FAX	Wed, Oct 27, 1993	10.19	10.25	10.13	10.25
328	NYSE	FAX	Tue, Oct 26, 1993	10.13	10.25	10.06	10.19
327	NYSE	FAX	Mon, Oct 25, 1993	10.00	10.19	10.00	10.00
326	NYSE	FAX	Fri, Oct 22, 1993	10.13	10.13	10.00	10.00
325	NYSE	FAX	Thu, Oct 21, 1993	10.00	10.13	9.94	10.00
324	NYSE	FAX	Wed, Oct 20, 1993	10.00	10.06	9.88	9.94
323	NYSE	FAX	Tue, Oct 19, 1993	10.06	10.13	9.88	9.94
322	NYSE	FAX	Mon, Oct 18, 1993	10.06	10.13	10.00	10.00
321	NYSE	FAX	Fri, Oct 15, 1993	9.94	10.06	9.88	10.06
320	NYSE	FAX	Thu, Oct 14, 1993	10.00	10.00	9.88	9.88
319	NYSE	FAX	Wed, Oct 13, 1993	9.88	10.00	9.88	10.00
318	NYSE	FAX	Tue, Oct 12, 1993	9.94	9.94	9.88	9.94
317	NYSE	FAX	Mon, Oct 11, 1993	9.88	10.00	9.88	9.88
316	NYSE	FAX	Fri, Oct 8, 1993	9.88	10.00	9.88	9.88
315	NYSE	FAX	Thu, Oct 7, 1993	9.81	9.94	9.81	9.94
314	NYSE	FAX	Wed, Oct 6, 1993	9.75	9.88	9.75	9.81
313	NYSE	FAX	Tue, Oct 5, 1993	9.88	9.94	9.75	9.88
312	NYSE	FAX	Mon, Oct 4, 1993	10.00	10.00	9.88	9.88
311	NYSE	FAX	Fri, Oct 1, 1993	9.94	10.00	9.88	9.88
310	NYSE	FAX	Thu, Sep 30, 1993	9.75	9.94	9.75	9.94
309	NYSE	FAX	Wed, Sep 29, 1993	9.88	10.00	9.75	9.81
308	NYSE	FAX	Tue, Sep 28, 1993	10.00	10.06	9.88	10.00
307	NYSE	FAX	Mon, Sep 27, 1993	10.25	10.38	10.00	10.06
306	NYSE	FAX	Fri, Sep 24, 1993	10.19	10.38	10.13	10.13
305	NYSE	FAX	Thu, Sep 23, 1993	10.38	10.50	10.25	10.44
304	NYSE	FAX	Wed, Sep 22, 1993	10.25	10.38	10.25	10.38
303	NYSE	FAX	Tue, Sep 21, 1993	10.19	10.50	10.19	10.31
302	NYSE	FAX	Mon, Sep 20, 1993	10.56	10.56	10.06	10.25
301	NYSE	FAX	Fri, Sep 17, 1993	10.69	10.69	10.56	10.69
300	NYSE	FAX	Thu, Sep 16, 1993	10.44	10.75	10.38	10.69
299	NYSE	FAX	Wed, Sep 15, 1993	10.44	10.44	10.38	10.44
298	NYSE	FAX	Tue, Sep 14, 1993	10.63	10.63	10.31	10.44
297	NYSE	FAX	Mon, Sep 13, 1993	10.75	10.81	10.31	10.69
296	NYSE	FAX	Fri, Sep 10, 1993	11.00	11.00	10.88	11.00
295	NYSE	FAX	Thu, Sep 9, 1993	10.88	11.00	10.81	10.94
294	NYSE	FAX	Wed, Sep 8, 1993	10.63	10.81	10.56	10.75
293	NYSE	FAX	Tue, Sep 7, 1993	10.63	10.69	10.00	10.63
292	NYSE	FAX	Fri, Sep 3, 1993	10.75	10.81	10.63	10.81
291	NYSE	FAX	Thu, Sep 2, 1993	10.75	10.94	10.75	10.81
290	NYSE	FAX	Wed, Sep 1, 1993	10.94	11.00	10.69	10.75
289	NYSE	FAX	Tue, Aug 31, 1993	11.00	11.06	10.88	11.06
288	NYSE	FAX	Mon, Aug 30, 1993	11.00	11.00	10.88	10.94
287	NYSE	FAX	Fri, Aug 27, 1993	10.94	11.06	10.94	11.00
286	NYSE	FAX	Thu, Aug 26, 1993	10.81	11.00	10.75	11.00
285	NYSE	FAX	Wed, Aug 25, 1993	11.06	11.13	10.88	10.88
284	NYSE	FAX	Tue, Aug 24, 1993	11.19	11.25	11.13	11.25
283	NYSE	FAX	Mon, Aug 23, 1993	11.19	11.38	11.19	11.25
282	NYSE	FAX	Fri, Aug 20, 1993	11.19	11.25	11.13	11.25
281	NYSE	FAX	Thu, Aug 19, 1993	11.25	11.25	11.13	11.13
280	NYSE	FAX	Wed, Aug 18, 1993	11.13	11.25	11.06	11.13
279	NYSE	FAX	Tue, Aug 17, 1993	10.94	11.13	10.94	11.06
278	NYSE	FAX	Mon, Aug 16, 1993	10.88	11.00	10.81	10.94
277	NYSE	FAX	Fri, Aug 13, 1993	10.88	10.88	10.75	10.88
276	NYSE	FAX	Thu, Aug 12, 1993	10.75	10.88	10.75	10.75
275	NYSE	FAX	Wed, Aug 11, 1993	10.75	10.75	10.69	10.75
274	NYSE	FAX	Tue, Aug 10, 1993	10.75	10.75	10.69	10.75
273	NYSE	FAX	Mon, Aug 9, 1993	10.75	10.75	10.69	10.75
272	NYSE	FAX	Fri, Aug 6, 1993	10.75	10.75	10.69	10.75
271	NYSE	FAX	Thu, Aug 5, 1993	10.75	10.75	10.69	10.69
270	NYSE	FAX	Wed, Aug 4, 1993	10.81	10.81	10.69	10.81
269	NYSE	FAX	Tue, Aug 3, 1993	10.75	10.81	10.75	10.81
268	NYSE	FAX	Mon, Aug 2, 1993	10.88	10.88	10.75	10.81
267	NYSE	FAX	Fri, Jul 30, 1993	10.81	10.88	10.81	10.88
266	NYSE	FAX	Thu, Jul 29, 1993	10.75	10.88	10.75	10.81
265	NYSE	FAX	Wed, Jul 28, 1993	10.94	11.00	10.81	10.88
264	NYSE	FAX	Tue, Jul 27, 1993	10.75	10.94	10.75	10.94
263	NYSE	FAX	Mon, Jul 26, 1993	10.69	10.88	10.63	10.81
262	NYSE	FAX	Fri, Jul 23, 1993	11.00	11.00	10.75	10.75
261	NYSE	FAX	Thu, Jul 22, 1993	10.94	11.00	10.88	11.00
260	NYSE	FAX	Wed, Jul 21, 1993	10.88	11.00	10.81	10.94
259	NYSE	FAX	Tue, Jul 20, 1993	10.88	10.88	10.19	10.88
258	NYSE	FAX	Mon, Jul 19, 1993	10.75	10.88	10.69	10.81
257	NYSE	FAX	Fri, Jul 16, 1993	10.75	10.75	10.69	10.69
256	NYSE	FAX	Thu, Jul 15, 1993	10.69	10.75	10.69	10.75
255	NYSE	FAX	Wed, Jul 14, 1993	10.75	10.75	10.69	10.75
254	NYSE	FAX	Tue, Jul 13, 1993	10.69	10.75	10.69	10.69
253	NYSE	FAX	Mon, Jul 12, 1993	10.69	10.81	10.63	10.69
252	NYSE	FAX	Fri, Jul 9, 1993	10.69	10.75	10.63	10.63
251	NYSE	FAX	Thu, Jul 8, 1993	10.63	10.69	10.63	10.69
250	NYSE	FAX	Wed, Jul 7, 1993	10.69	10.75	10.63	10.69
249	NYSE	FAX	Tue, Jul 6, 1993	10.63	10.75	10.56	10.69
248	NYSE	FAX	Fri, Jul 2, 1993	10.63	10.63	10.56	10.63
247	NYSE	FAX	Thu, Jul 1, 1993	10.63	10.69	10.56	10.63
246	NYSE	FAX	Wed, Jun 30, 1993	10.56	10.75	10.56	10.69
245	NYSE	FAX	Tue, Jun 29, 1993	10.50	10.63	10.50	10.63
244	NYSE	FAX	Mon, Jun 28, 1993	10.44	10.63	10.38	10.50
243	NYSE	FAX	Fri, Jun 25, 1993	10.50	10.56	10.38	10.38
242	NYSE	FAX	Thu, Jun 24, 1993	10.38	10.56	10.25	10.44
241	NYSE	FAX	Wed, Jun 23, 1993	10.56	10.63	10.50	10.56
240	NYSE	FAX	Tue, Jun 22, 1993	10.56	10.63	10.50	10.63
239	NYSE	FAX	Mon, Jun 21, 1993	10.63	10.63	10.44	10.63
238	NYSE	FAX	Fri, Jun 18, 1993	10.56	10.63	10.50	10.63
237	NYSE	FAX	Thu, Jun 17, 1993	10.56	10.63	10.56	10.63
236	NYSE	FAX	Wed, Jun 16, 1993	10.63	10.63	10.56	10.63
235	NYSE	FAX	Tue, Jun 15, 1993	10.63	10.63	10.50	10.56
234	NYSE	FAX	Mon, Jun 14, 1993	10.63	10.63	10.38	10.63
233	NYSE	FAX	Fri, Jun 11, 1993	10.56	10.63	10.50	10.56
232	NYSE	FAX	Thu, Jun 10, 1993	10.50	10.63	10.44	10.63
231	NYSE	FAX	Wed, Jun 9, 1993	10.13	10.38	10.13	10.38
230	NYSE	FAX	Tue, Jun 8, 1993	10.50	10.56	10.06	10.13
229	NYSE	FAX	Mon, Jun 7, 1993	10.69	10.69	10.50	10.56
228	NYSE	FAX	Fri, Jun 4, 1993	10.75	10.81	10.63	10.75
227	NYSE	FAX	Thu, Jun 3, 1993	10.75	10.81	10.69	10.69
226	NYSE	FAX	Wed, Jun 2, 1993	10.69	10.81	10.63	10.81
225	NYSE	FAX	Tue, Jun 1, 1993	10.88	10.88	10.63	10.69
224	NYSE	FAX	Fri, May 28, 1993	10.94	11.00	10.88	10.88
223	NYSE	FAX	Thu, May 27, 1993	10.94	11.00	10.88	11.00
222	NYSE	FAX	Wed, May 26, 1993	10.94	11.06	10.88	10.94
221	NYSE	FAX	Tue, May 25, 1993	11.00	11.00	10.94	10.94
220	NYSE	FAX	Mon, May 24, 1993	11.06	11.13	10.94	10.94
219	NYSE	FAX	Fri, May 21, 1993	11.25	11.25	11.06	11.13
218	NYSE	FAX	Thu, May 20, 1993	11.19	11.25	11.13	11.25
217	NYSE	FAX	Wed, May 19, 1993	11.06	11.25	11.06	11.13
216	NYSE	FAX	Tue, May 18, 1993	11.19	11.25	11.13	11.13
215	NYSE	FAX	Mon, May 17, 1993	11.19	11.25	11.13	11.25
214	NYSE	FAX	Fri, May 14, 1993	11.13	11.25	11.13	11.19
213	NYSE	FAX	Thu, May 13, 1993	11.06	11.25	11.06	11.19
212	NYSE	FAX	Wed, May 12, 1993	11.13	11.25	11.06	11.06
211	NYSE	FAX	Tue, May 11, 1993	11.19	11.25	11.06	11.13
210	NYSE	FAX	Mon, May 10, 1993	11.00	11.13	11.00	11.13
209	NYSE	FAX	Fri, May 7, 1993	11.00	11.13	11.00	11.06
208	NYSE	FAX	Thu, May 6, 1993	11.00	11.06	11.00	11.06
207	NYSE	FAX	Wed, May 5, 1993	10.94	11.06	10.88	11.06
206	NYSE	FAX	Tue, May 4, 1993	11.00	11.00	10.88	11.00
205	NYSE	FAX	Mon, May 3, 1993	11.13	11.13	10.88	11.00
204	NYSE	FAX	Fri, Apr 30, 1993	11.13	11.19	11.06	11.06
203	NYSE	FAX	Thu, Apr 29, 1993	11.13	11.13	11.00	11.13
202	NYSE	FAX	Wed, Apr 28, 1993	11.00	11.13	11.00	11.06
201	NYSE	FAX	Tue, Apr 27, 1993	11.00	11.13	11.00	11.06
200	NYSE	FAX	Mon, Apr 26, 1993	10.75	11.06	10.75	11.06
199	NYSE	FAX	Fri, Apr 23, 1993	11.00	11.06	10.88	10.88
198	NYSE	FAX	Thu, Apr 22, 1993	10.94	11.06	10.88	10.94
197	NYSE	FAX	Wed, Apr 21, 1993	11.00	11.06	10.00	11.00
196	NYSE	FAX	Tue, Apr 20, 1993	10.88	11.13	10.81	11.00
195	NYSE	FAX	Mon, Apr 19, 1993	10.94	10.94	10.81	10.88
194	NYSE	FAX	Fri, Apr 16, 1993	10.81	10.94	10.81	10.94
193	NYSE	FAX	Thu, Apr 15, 1993	10.81	10.88	10.75	10.88
192	NYSE	FAX	Wed, Apr 14, 1993	10.69	10.88	10.69	10.81
191	NYSE	FAX	Tue, Apr 13, 1993	10.63	10.75	10.63	10.75
190	NYSE	FAX	Mon, Apr 12, 1993	10.63	10.75	10.50	10.69
189	NYSE	FAX	Thu, Apr 8, 1993	10.56	10.63	10.31	10.63
188	NYSE	FAX	Wed, Apr 7, 1993	10.63	10.63	10.31	10.56
187	NYSE	FAX	Tue, Apr 6, 1993	10.50	10.63	10.50	10.56
186	NYSE	FAX	Mon, Apr 5, 1993	10.56	10.69	10.50	10.56
185	NYSE	FAX	Fri, Apr 2, 1993	10.69	10.75	10.50	10.69
184	NYSE	FAX	Thu, Apr 1, 1993	10.75	10.81	10.63	10.75
183	NYSE	FAX	Wed, Mar 31, 1993	10.63	10.88	10.63	10.75
182	NYSE	FAX	Tue, Mar 30, 1993	10.50	10.75	10.50	10.63
181	NYSE	FAX	Mon, Mar 29, 1993	10.63	10.63	10.50	10.63
180	NYSE	FAX	Fri, Mar 26, 1993	10.69	10.81	10.56	10.56
179	NYSE	FAX	Thu, Mar 25, 1993	10.50	10.81	10.50	10.63
178	NYSE	FAX	Wed, Mar 24, 1993	10.75	10.81	10.63	10.75
177	NYSE	FAX	Tue, Mar 23, 1993	10.75	10.94	10.75	10.75
176	NYSE	FAX	Mon, Mar 22, 1993	10.63	10.75	10.63	10.75
175	NYSE	FAX	Fri, Mar 19, 1993	10.63	10.69	10.50	10.69
174	NYSE	FAX	Thu, Mar 18, 1993	10.63	10.75	10.56	10.56
173	NYSE	FAX	Wed, Mar 17, 1993	10.38	10.63	10.13	10.63
172	NYSE	FAX	Tue, Mar 16, 1993	10.31	10.44	10.25	10.44
171	NYSE	FAX	Mon, Mar 15, 1993	10.25	10.25	10.06	10.19
170	NYSE	FAX	Fri, Mar 12, 1993	10.25	10.25	10.19	10.25
169	NYSE	FAX	Thu, Mar 11, 1993	10.25	10.25	10.19	10.25
168	NYSE	FAX	Wed, Mar 10, 1993	10.25	10.81	10.13	10.81
167	NYSE	FAX	Tue, Mar 9, 1993	10.13	10.25	10.13	10.19
166	NYSE	FAX	Mon, Mar 8, 1993	10.19	10.19	10.06	10.19
165	NYSE	FAX	Fri, Mar 5, 1993	10.13	10.25	10.00	10.19
164	NYSE	FAX	Thu, Mar 4, 1993	10.00	10.25	9.94	10.19
163	NYSE	FAX	Wed, Mar 3, 1993	10.00	10.00	9.88	10.00
162	NYSE	FAX	Tue, Mar 2, 1993	9.94	10.00	9.31	9.94
161	NYSE	FAX	Mon, Mar 1, 1993	9.94	10.00	9.88	9.94
160	NYSE	FAX	Fri, Feb 26, 1993	9.94	9.94	9.88	9.94
159	NYSE	FAX	Thu, Feb 25, 1993	9.94	9.94	9.88	9.94
158	NYSE	FAX	Wed, Feb 24, 1993	9.88	9.94	9.88	9.94
157	NYSE	FAX	Tue, Feb 23, 1993	9.94	9.94	9.88	9.94
156	NYSE	FAX	Mon, Feb 22, 1993	9.88	10.00	9.81	9.94
155	NYSE	FAX	Fri, Feb 19, 1993	10.00	10.00	9.94	10.00
154	NYSE	FAX	Thu, Feb 18, 1993	9.88	10.00	9.88	10.00
153	NYSE	FAX	Wed, Feb 17, 1993	9.88	9.94	9.81	9.94
152	NYSE	FAX	Tue, Feb 16, 1993	9.94	9.94	9.81	9.94
151	NYSE	FAX	Fri, Feb 12, 1993	9.81	10.00	9.81	9.94
150	NYSE	FAX	Thu, Feb 11, 1993	9.81	9.88	9.81	9.81
149	NYSE	FAX	Wed, Feb 10, 1993	9.81	9.94	9.81	9.81
148	NYSE	FAX	Tue, Feb 9, 1993	9.88	9.88	9.75	9.88
147	NYSE	FAX	Mon, Feb 8, 1993	9.81	9.94	9.81	9.94
146	NYSE	FAX	Fri, Feb 5, 1993	9.75	10.00	9.69	9.94
145	NYSE	FAX	Thu, Feb 4, 1993	9.69	9.75	9.63	9.75
144	NYSE	FAX	Wed, Feb 3, 1993	9.69	9.75	9.63	9.63
143	NYSE	FAX	Tue, Feb 2, 1993	9.56	9.75	9.56	9.63
142	NYSE	FAX	Mon, Feb 1, 1993	9.75	9.75	9.56	9.56
141	NYSE	FAX	Fri, Jan 29, 1993	9.56	9.88	9.19	9.75
140	NYSE	FAX	Thu, Jan 28, 1993	9.69	9.75	9.63	9.63
139	NYSE	FAX	Wed, Jan 27, 1993	9.56	9.75	9.50	9.69
138	NYSE	FAX	Tue, Jan 26, 1993	9.50	9.63	9.50	9.50
137	NYSE	FAX	Mon, Jan 25, 1993	9.44	9.50	9.38	9.50
136	NYSE	FAX	Fri, Jan 22, 1993	9.25	9.38	9.13	9.31
135	NYSE	FAX	Thu, Jan 21, 1993	9.13	9.25	9.06	9.13
134	NYSE	FAX	Wed, Jan 20, 1993	8.88	9.38	8.88	9.19
133	NYSE	FAX	Tue, Jan 19, 1993	9.50	9.63	8.88	8.88
132	NYSE	FAX	Mon, Jan 18, 1993	10.00	10.06	9.50	9.50
131	NYSE	FAX	Fri, Jan 15, 1993	10.00	10.00	9.88	10.00
130	NYSE	FAX	Thu, Jan 14, 1993	9.94	10.00	9.88	10.00
129	NYSE	FAX	Wed, Jan 13, 1993	10.00	10.88	9.88	9.94
128	NYSE	FAX	Tue, Jan 12, 1993	9.94	10.00	9.88	10.00
127	NYSE	FAX	Mon, Jan 11, 1993	9.94	10.00	9.88	9.94
126	NYSE	FAX	Fri, Jan 8, 1993	9.69	9.94	9.63	9.88
125	NYSE	FAX	Thu, Jan 7, 1993	10.13	10.13	9.75	9.81
124	NYSE	FAX	Wed, Jan 6, 1993	10.13	10.13	10.00	10.13
123	NYSE	FAX	Tue, Jan 5, 1993	10.19	10.25	10.13	10.13
122	NYSE	FAX	Mon, Jan 4, 1993	10.19	10.19	10.00	10.13
121	NYSE	FAX	Thu, Dec 31, 1992	10.13	10.19	10.00	10.19
120	NYSE	FAX	Wed, Dec 30, 1992	10.06	10.13	10.00	10.13
119	NYSE	FAX	Tue, Dec 29, 1992	10.06	10.13	10.06	10.06
118	NYSE	FAX	Mon, Dec 28, 1992	10.06	10.13	10.00	10.06
117	NYSE	FAX	Thu, Dec 24, 1992	10.06	10.13	10.00	10.13
116	NYSE	FAX	Wed, Dec 23, 1992	10.25	10.25	10.13	10.25
115	NYSE	FAX	Tue, Dec 22, 1992	10.13	10.25	10.06	10.19
114	NYSE	FAX	Mon, Dec 21, 1992	10.13	10.13	10.00	10.13
113	NYSE	FAX	Fri, Dec 18, 1992	10.25	10.38	10.19	10.19
112	NYSE	FAX	Thu, Dec 17, 1992	10.19	10.38	10.13	10.25
111	NYSE	FAX	Wed, Dec 16, 1992	10.38	10.38	10.19	10.25
110	NYSE	FAX	Tue, Dec 15, 1992	10.38	10.38	10.25	10.38
109	NYSE	FAX	Mon, Dec 14, 1992	10.44	10.44	10.31	10.38
108	NYSE	FAX	Fri, Dec 11, 1992	10.38	10.38	10.31	10.38
107	NYSE	FAX	Thu, Dec 10, 1992	10.38	10.38	10.31	10.38
106	NYSE	FAX	Wed, Dec 9, 1992	10.31	10.38	10.25	10.38
105	NYSE	FAX	Tue, Dec 8, 1992	10.38	10.38	10.25	10.38
104	NYSE	FAX	Mon, Dec 7, 1992	10.38	10.44	10.31	10.38
103	NYSE	FAX	Fri, Dec 4, 1992	10.31	10.38	10.25	10.38
102	NYSE	FAX	Thu, Dec 3, 1992	10.44	10.44	10.31	10.38
101	NYSE	FAX	Wed, Dec 2, 1992	10.38	10.44	10.25	10.38
100	NYSE	FAX	Tue, Dec 1, 1992	10.31	10.38	10.25	10.38
99	NYSE	FAX	Mon, Nov 30, 1992	10.25	10.38	10.25	10.31
98	NYSE	FAX	Fri, Nov 27, 1992	10.25	10.38	10.19	10.25
97	NYSE	FAX	Wed, Nov 25, 1992	10.19	10.38	10.13	10.19
96	NYSE	FAX	Tue, Nov 24, 1992	10.13	10.38	10.13	10.19
95	NYSE	FAX	Mon, Nov 23, 1992	10.25	10.38	10.06	10.06
94	NYSE	FAX	Fri, Nov 20, 1992	10.38	10.44	10.31	10.38
93	NYSE	FAX	Thu, Nov 19, 1992	10.25	10.38	10.25	10.38
92	NYSE	FAX	Wed, Nov 18, 1992	10.25	10.38	10.19	10.25
91	NYSE	FAX	Tue, Nov 17, 1992	10.13	10.25	10.06	10.25
90	NYSE	FAX	Mon, Nov 16, 1992	10.38	10.38	10.13	10.13
89	NYSE	FAX	Fri, Nov 13, 1992	10.38	10.50	10.25	10.25
88	NYSE	FAX	Thu, Nov 12, 1992	10.38	10.44	10.31	10.38
87	NYSE	FAX	Wed, Nov 11, 1992	10.44	10.50	10.38	10.38
86	NYSE	FAX	Tue, Nov 10, 1992	10.44	10.50	10.38	10.50
85	NYSE	FAX	Mon, Nov 9, 1992	10.38	10.50	10.25	10.44
84	NYSE	FAX	Fri, Nov 6, 1992	10.25	10.38	10.25	10.38
83	NYSE	FAX	Thu, Nov 5, 1992	10.25	10.38	10.13	10.38
82	NYSE	FAX	Wed, Nov 4, 1992	9.81	10.25	9.75	10.25
81	NYSE	FAX	Tue, Nov 3, 1992	9.88	9.88	9.69	9.88
80	NYSE	FAX	Mon, Nov 2, 1992	9.94	9.94	9.63	9.88
79	NYSE	FAX	Fri, Oct 30, 1992	10.00	10.00	9.88	10.00
78	NYSE	FAX	Thu, Oct 29, 1992	10.00	10.00	9.81	10.00
77	NYSE	FAX	Wed, Oct 28, 1992	10.44	10.50	9.88	10.00
76	NYSE	FAX	Tue, Oct 27, 1992	10.38	10.50	10.38	10.38
75	NYSE	FAX	Mon, Oct 26, 1992	10.38	10.44	10.38	10.44
74	NYSE	FAX	Fri, Oct 23, 1992	10.44	10.50	10.38	10.44
73	NYSE	FAX	Thu, Oct 22, 1992	10.50	10.50	10.38	10.50
72	NYSE	FAX	Wed, Oct 21, 1992	10.50	10.50	10.38	10.44
71	NYSE	FAX	Tue, Oct 20, 1992	10.50	10.63	10.38	10.38
70	NYSE	FAX	Mon, Oct 19, 1992	10.50	10.56	10.38	10.56
69	NYSE	FAX	Fri, Oct 16, 1992	10.88	10.88	10.50	10.56
68	NYSE	FAX	Thu, Oct 15, 1992	10.88	11.00	10.81	10.88
67	NYSE	FAX	Wed, Oct 14, 1992	10.88	10.94	10.75	10.88
66	NYSE	FAX	Tue, Oct 13, 1992	10.69	10.94	10.56	10.94
65	NYSE	FAX	Mon, Oct 12, 1992	10.44	10.69	10.44	10.69
64	NYSE	FAX	Fri, Oct 9, 1992	10.44	10.56	10.38	10.38
63	NYSE	FAX	Thu, Oct 8, 1992	10.50	10.50	10.38	10.50
62	NYSE	FAX	Wed, Oct 7, 1992	10.44	10.56	10.44	10.50
61	NYSE	FAX	Tue, Oct 6, 1992	10.38	10.50	10.38	10.44
60	NYSE	FAX	Mon, Oct 5, 1992	10.25	10.94	10.25	10.50
59	NYSE	FAX	Fri, Oct 2, 1992	10.25	10.63	10.25	10.38
58	NYSE	FAX	Thu, Oct 1, 1992	10.25	10.38	10.25	10.25
57	NYSE	FAX	Wed, Sep 30, 1992	10.19	10.38	10.13	10.25
56	NYSE	FAX	Tue, Sep 29, 1992	10.44	10.44	10.19	10.19
55	NYSE	FAX	Mon, Sep 28, 1992	10.63	10.63	10.38	10.44
54	NYSE	FAX	Fri, Sep 25, 1992	10.75	10.81	10.63	10.69
53	NYSE	FAX	Thu, Sep 24, 1992	10.44	10.81	10.38	10.75
52	NYSE	FAX	Wed, Sep 23, 1992	10.44	10.56	10.31	10.56
51	NYSE	FAX	Tue, Sep 22, 1992	10.50	10.63	10.13	10.44
50	NYSE	FAX	Mon, Sep 21, 1992	11.00	11.00	10.00	10.56
49	NYSE	FAX	Fri, Sep 18, 1992	11.00	11.13	11.00	11.00
48	NYSE	FAX	Thu, Sep 17, 1992	11.31	11.38	11.00	11.00
47	NYSE	FAX	Wed, Sep 16, 1992	11.31	11.44	11.31	11.31
46	NYSE	FAX	Tue, Sep 15, 1992	11.44	11.63	11.38	11.38
45	NYSE	FAX	Mon, Sep 14, 1992	11.56	11.56	11.31	11.44
44	NYSE	FAX	Fri, Sep 11, 1992	11.44	11.50	11.31	11.38
43	NYSE	FAX	Thu, Sep 10, 1992	11.38	11.44	11.25	11.38
42	NYSE	FAX	Wed, Sep 9, 1992	11.31	11.38	11.25	11.31
41	NYSE	FAX	Tue, Sep 8, 1992	11.25	11.94	11.19	11.31
40	NYSE	FAX	Fri, Sep 4, 1992	11.13	11.25	11.13	11.25
39	NYSE	FAX	Thu, Sep 3, 1992	11.13	11.13	11.00	11.13
38	NYSE	FAX	Wed, Sep 2, 1992	11.06	11.13	11.00	11.06
37	NYSE	FAX	Tue, Sep 1, 1992	11.13	11.19	11.00	11.13
36	NYSE	FAX	Mon, Aug 31, 1992	11.00	11.19	10.94	11.13
35	NYSE	FAX	Fri, Aug 28, 1992	10.94	11.00	10.81	11.00
34	NYSE	FAX	Thu, Aug 27, 1992	10.56	11.00	10.44	10.88
33	NYSE	FAX	Wed, Aug 26, 1992	11.00	11.06	10.50	10.63
32	NYSE	FAX	Tue, Aug 25, 1992	11.13	11.19	10.94	11.00
31	NYSE	FAX	Mon, Aug 24, 1992	11.63	11.69	11.31	11.38
30	NYSE	FAX	Fri, Aug 21, 1992	11.81	11.88	11.63	11.69
29	NYSE	FAX	Thu, Aug 20, 1992	11.75	11.88	11.69	11.75
28	NYSE	FAX	Wed, Aug 19, 1992	11.56	11.75	11.50	11.75
27	NYSE	FAX	Tue, Aug 18, 1992	11.69	11.69	11.50	11.69
26	NYSE	FAX	Mon, Aug 17, 1992	11.81	11.81	11.50	11.56
25	NYSE	FAX	Fri, Aug 14, 1992	11.75	11.94	11.75	11.75
24	NYSE	FAX	Thu, Aug 13, 1992	11.75	11.81	11.69	11.75
23	NYSE	FAX	Wed, Aug 12, 1992	11.94	11.94	11.63	11.75
22	NYSE	FAX	Tue, Aug 11, 1992	12.00	12.00	11.81	11.88
21	NYSE	FAX	Mon, Aug 10, 1992	11.94	12.00	11.88	12.00
20	NYSE	FAX	Fri, Aug 7, 1992	11.94	12.00	11.88	11.94
19	NYSE	FAX	Thu, Aug 6, 1992	11.94	12.00	11.88	11.88
18	NYSE	FAX	Wed, Aug 5, 1992	11.88	12.00	11.88	11.94
17	NYSE	FAX	Tue, Aug 4, 1992	12.00	12.00	11.88	11.88
16	NYSE	FAX	Mon, Aug 3, 1992	11.88	12.00	11.88	12.00
15	NYSE	FAX	Fri, Jul 31, 1992	11.81	11.94	11.81	11.94
14	NYSE	FAX	Thu, Jul 30, 1992	11.88	11.88	11.75	11.81
13	NYSE	FAX	Wed, Jul 29, 1992	11.81	11.88	11.19	11.88
12	NYSE	FAX	Tue, Jul 28, 1992	11.81	11.88	11.19	11.75
11	NYSE	FAX	Mon, Jul 27, 1992	11.88	11.88	11.75	11.75
10	NYSE	FAX	Fri, Jul 24, 1992	11.88	11.94	11.81	11.94
9	NYSE	FAX	Thu, Jul 23, 1992	11.88	11.94	11.88	11.94
8	NYSE	FAX	Wed, Jul 22, 1992	11.88	12.00	11.88	11.94
7	NYSE	FAX	Tue, Jul 21, 1992	11.94	11.94	11.75	11.94
6	NYSE	FAX	Mon, Jul 20, 1992	11.88	12.00	11.75	11.94
5	NYSE	FAX	Fri, Jul 17, 1992	11.75	11.75	11.69	11.75
4	NYSE	FAX	Thu, Jul 16, 1992	11.81	11.88	11.19	11.69
3	NYSE	FAX	Wed, Jul 15, 1992	12.00	12.00	11.81	11.81
2	NYSE	FAX	Tue, Jul 14, 1992	11.94	12.00	11.75	11.88
1	NYSE	FAX	Mon, Jul 13, 1992	11.75	11.88	11.69	11.88
#	Exchange	Symbol	Date	Open	High	Low	Close

Aberdeen Asia-pacific Income Fund Inc NYSE:FAX 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