Freeport-McMoRan Inc NYSE:FCX Historical Prices

Below are the 7212 trading days of historical prices for FCX.

#	Exchange	Symbol	Date	Open	High	Low	Close
7212	NYSE	FCX	Fri, Mar 1, 2024	37.94	38.35	37.60	37.93
7211	NYSE	FCX	Thu, Feb 29, 2024	38.18	38.41	37.75	37.81
7210	NYSE	FCX	Wed, Feb 28, 2024	37.74	37.84	37.29	37.41
7209	NYSE	FCX	Tue, Feb 27, 2024	38.51	38.74	37.90	38.16
7208	NYSE	FCX	Mon, Feb 26, 2024	38.36	38.41	37.61	38.03
7207	NYSE	FCX	Fri, Feb 23, 2024	38.79	39.15	38.59	38.96
7206	NYSE	FCX	Thu, Feb 22, 2024	38.63	39.04	38.51	38.67
7205	NYSE	FCX	Wed, Feb 21, 2024	38.47	39.01	38.40	38.86
7204	NYSE	FCX	Tue, Feb 20, 2024	38.42	38.51	38.00	38.14
7203	NYSE	FCX	Fri, Feb 16, 2024	39.10	39.75	38.80	38.83
7202	NYSE	FCX	Thu, Feb 15, 2024	37.36	38.35	37.36	38.25
7201	NYSE	FCX	Wed, Feb 14, 2024	36.89	37.25	36.55	37.20
7200	NYSE	FCX	Tue, Feb 13, 2024	36.88	37.12	36.26	36.66
7199	NYSE	FCX	Mon, Feb 12, 2024	37.48	37.97	37.31	37.69
7198	NYSE	FCX	Fri, Feb 9, 2024	37.84	37.91	37.26	37.36
7197	NYSE	FCX	Thu, Feb 8, 2024	38.85	38.90	37.89	38.12
7196	NYSE	FCX	Wed, Feb 7, 2024	40.10	40.12	38.91	39.20
7195	NYSE	FCX	Tue, Feb 6, 2024	39.02	40.22	38.93	40.17
7194	NYSE	FCX	Mon, Feb 5, 2024	39.21	39.23	37.99	38.68
7193	NYSE	FCX	Fri, Feb 2, 2024	39.52	40.26	38.89	40.10
7192	NYSE	FCX	Thu, Feb 1, 2024	39.88	40.21	39.51	40.18
7191	NYSE	FCX	Wed, Jan 31, 2024	40.16	40.81	39.65	39.69
7190	NYSE	FCX	Tue, Jan 30, 2024	39.85	40.14	39.46	39.97
7189	NYSE	FCX	Mon, Jan 29, 2024	39.74	40.29	39.01	40.23
7188	NYSE	FCX	Fri, Jan 26, 2024	39.68	40.15	39.41	39.59
7187	NYSE	FCX	Thu, Jan 25, 2024	39.97	40.13	38.76	39.44
7186	NYSE	FCX	Wed, Jan 24, 2024	40.65	40.99	39.67	39.72
7185	NYSE	FCX	Tue, Jan 23, 2024	38.15	38.72	37.82	38.17
7184	NYSE	FCX	Mon, Jan 22, 2024	38.09	38.20	37.47	37.48
7183	NYSE	FCX	Fri, Jan 19, 2024	38.19	38.82	37.78	38.77
7182	NYSE	FCX	Thu, Jan 18, 2024	38.39	38.41	37.82	38.21
7181	NYSE	FCX	Wed, Jan 17, 2024	38.00	38.32	37.60	38.24
7180	NYSE	FCX	Tue, Jan 16, 2024	40.31	40.31	38.72	38.90
7179	NYSE	FCX	Fri, Jan 12, 2024	41.35	41.77	40.76	40.94
7178	NYSE	FCX	Thu, Jan 11, 2024	41.59	41.59	40.61	41.03
7177	NYSE	FCX	Wed, Jan 10, 2024	41.55	41.65	41.13	41.15
7176	NYSE	FCX	Tue, Jan 9, 2024	41.63	41.92	41.46	41.70
7175	NYSE	FCX	Mon, Jan 8, 2024	41.27	42.25	41.03	42.20
7174	NYSE	FCX	Fri, Jan 5, 2024	41.25	41.97	41.10	41.41
7173	NYSE	FCX	Thu, Jan 4, 2024	41.12	41.58	40.72	41.55
7172	NYSE	FCX	Wed, Jan 3, 2024	40.97	41.69	40.59	41.37
7171	NYSE	FCX	Tue, Jan 2, 2024	41.96	42.54	41.76	42.09
7170	NYSE	FCX	Fri, Dec 29, 2023	42.41	42.92	42.27	42.57
7169	NYSE	FCX	Thu, Dec 28, 2023	42.95	43.25	42.88	43.02
7168	NYSE	FCX	Wed, Dec 27, 2023	43.04	43.42	42.78	43.20
7167	NYSE	FCX	Tue, Dec 26, 2023	42.60	43.08	42.51	42.83
7166	NYSE	FCX	Fri, Dec 22, 2023	42.53	42.84	42.10	42.38
7165	NYSE	FCX	Thu, Dec 21, 2023	41.97	42.30	41.83	42.23
7164	NYSE	FCX	Wed, Dec 20, 2023	41.77	42.35	41.29	41.34
7163	NYSE	FCX	Tue, Dec 19, 2023	42.03	42.62	42.00	42.18
7162	NYSE	FCX	Mon, Dec 18, 2023	41.57	42.44	41.34	41.35
7161	NYSE	FCX	Fri, Dec 15, 2023	40.95	41.96	40.95	41.50
7160	NYSE	FCX	Thu, Dec 14, 2023	40.30	42.32	40.30	41.97
7159	NYSE	FCX	Wed, Dec 13, 2023	37.49	39.23	37.14	39.19
7158	NYSE	FCX	Tue, Dec 12, 2023	37.70	37.77	37.17	37.42
7157	NYSE	FCX	Mon, Dec 11, 2023	37.53	38.04	37.30	37.87
7156	NYSE	FCX	Fri, Dec 8, 2023	37.05	38.41	36.89	38.15
7155	NYSE	FCX	Thu, Dec 7, 2023	36.57	36.85	36.04	36.37
7154	NYSE	FCX	Wed, Dec 6, 2023	36.87	37.18	36.20	36.25
7153	NYSE	FCX	Tue, Dec 5, 2023	37.33	37.33	36.55	36.57
7152	NYSE	FCX	Mon, Dec 4, 2023	38.09	38.58	37.50	37.61
7151	NYSE	FCX	Fri, Dec 1, 2023	37.84	39.46	37.74	39.24
7150	NYSE	FCX	Thu, Nov 30, 2023	37.27	37.47	36.93	37.32
7149	NYSE	FCX	Wed, Nov 29, 2023	37.43	37.58	36.77	37.17
7148	NYSE	FCX	Tue, Nov 28, 2023	36.71	37.50	36.46	37.22
7147	NYSE	FCX	Mon, Nov 27, 2023	36.53	36.67	36.16	36.59
7146	NYSE	FCX	Fri, Nov 24, 2023	36.74	37.22	36.61	36.84
7145	NYSE	FCX	Wed, Nov 22, 2023	36.80	37.04	36.52	36.89
7144	NYSE	FCX	Tue, Nov 21, 2023	36.97	37.53	36.85	37.00
7143	NYSE	FCX	Mon, Nov 20, 2023	36.16	37.10	36.08	36.65
7142	NYSE	FCX	Fri, Nov 17, 2023	35.90	36.24	35.47	36.00
7141	NYSE	FCX	Thu, Nov 16, 2023	35.89	36.10	35.29	35.54
7140	NYSE	FCX	Wed, Nov 15, 2023	35.48	36.38	35.29	36.00
7139	NYSE	FCX	Tue, Nov 14, 2023	34.55	35.68	34.55	35.17
7138	NYSE	FCX	Mon, Nov 13, 2023	33.61	33.93	33.38	33.43
7137	NYSE	FCX	Fri, Nov 10, 2023	33.09	33.83	32.83	33.68
7136	NYSE	FCX	Thu, Nov 9, 2023	34.03	34.22	33.09	33.24
7135	NYSE	FCX	Wed, Nov 8, 2023	33.88	34.29	33.30	33.61
7134	NYSE	FCX	Tue, Nov 7, 2023	34.66	34.69	33.73	34.06
7133	NYSE	FCX	Mon, Nov 6, 2023	35.51	35.60	35.16	35.37
7132	NYSE	FCX	Fri, Nov 3, 2023	35.65	35.99	35.08	35.15
7131	NYSE	FCX	Thu, Nov 2, 2023	34.31	35.13	34.31	35.01
7130	NYSE	FCX	Wed, Nov 1, 2023	33.87	33.99	33.29	33.71
7129	NYSE	FCX	Tue, Oct 31, 2023	33.64	33.92	33.27	33.78
7128	NYSE	FCX	Mon, Oct 30, 2023	34.08	34.41	33.79	34.04
7127	NYSE	FCX	Fri, Oct 27, 2023	34.31	34.46	33.52	33.67
7126	NYSE	FCX	Thu, Oct 26, 2023	33.68	34.16	33.43	33.71
7125	NYSE	FCX	Wed, Oct 25, 2023	34.34	34.71	33.75	33.84
7124	NYSE	FCX	Tue, Oct 24, 2023	33.63	34.58	33.40	34.42
7123	NYSE	FCX	Mon, Oct 23, 2023	33.68	33.99	33.08	33.51
7122	NYSE	FCX	Fri, Oct 20, 2023	34.86	35.13	33.72	33.88
7121	NYSE	FCX	Thu, Oct 19, 2023	35.51	36.03	34.83	35.23
7120	NYSE	FCX	Wed, Oct 18, 2023	35.92	36.24	35.47	35.61
7119	NYSE	FCX	Tue, Oct 17, 2023	35.43	36.67	35.21	36.48
7118	NYSE	FCX	Mon, Oct 16, 2023	35.80	36.35	35.54	35.85
7117	NYSE	FCX	Fri, Oct 13, 2023	36.31	36.38	35.32	35.45
7116	NYSE	FCX	Thu, Oct 12, 2023	36.97	37.00	35.62	36.07
7115	NYSE	FCX	Wed, Oct 11, 2023	37.62	37.62	36.76	37.00
7114	NYSE	FCX	Tue, Oct 10, 2023	37.15	37.83	37.03	37.29
7113	NYSE	FCX	Mon, Oct 9, 2023	36.33	37.16	36.24	36.83
7112	NYSE	FCX	Fri, Oct 6, 2023	35.48	37.00	35.30	36.67
7111	NYSE	FCX	Thu, Oct 5, 2023	35.80	36.04	35.04	35.37
7110	NYSE	FCX	Wed, Oct 4, 2023	36.55	36.55	35.45	35.86
7109	NYSE	FCX	Tue, Oct 3, 2023	36.10	36.78	36.01	36.34
7108	NYSE	FCX	Mon, Oct 2, 2023	36.77	37.13	36.19	36.64
7107	NYSE	FCX	Fri, Sep 29, 2023	37.97	38.22	37.02	37.29
7106	NYSE	FCX	Thu, Sep 28, 2023	37.03	37.49	36.92	37.33
7105	NYSE	FCX	Wed, Sep 27, 2023	36.77	36.96	36.04	36.55
7104	NYSE	FCX	Tue, Sep 26, 2023	36.57	37.30	36.36	36.57
7103	NYSE	FCX	Mon, Sep 25, 2023	36.75	37.24	36.42	37.20
7102	NYSE	FCX	Fri, Sep 22, 2023	37.86	37.97	37.10	37.15
7101	NYSE	FCX	Thu, Sep 21, 2023	37.88	37.93	37.20	37.23
7100	NYSE	FCX	Wed, Sep 20, 2023	39.04	39.60	38.67	38.69
7099	NYSE	FCX	Tue, Sep 19, 2023	40.20	40.48	38.66	38.82
7098	NYSE	FCX	Mon, Sep 18, 2023	40.41	40.43	39.67	40.19
7097	NYSE	FCX	Fri, Sep 15, 2023	40.67	40.98	40.23	40.37
7096	NYSE	FCX	Thu, Sep 14, 2023	41.03	41.40	40.67	40.68
7095	NYSE	FCX	Wed, Sep 13, 2023	39.97	40.25	39.61	39.74
7094	NYSE	FCX	Tue, Sep 12, 2023	39.86	40.56	39.80	40.06
7093	NYSE	FCX	Mon, Sep 11, 2023	40.39	40.61	39.80	40.11
7092	NYSE	FCX	Fri, Sep 8, 2023	39.54	39.75	39.17	39.29
7091	NYSE	FCX	Thu, Sep 7, 2023	39.60	39.83	39.29	39.76
7090	NYSE	FCX	Wed, Sep 6, 2023	40.13	40.47	39.69	40.41
7089	NYSE	FCX	Tue, Sep 5, 2023	41.35	41.85	40.73	40.80
7088	NYSE	FCX	Fri, Sep 1, 2023	40.92	41.82	40.88	41.49
7087	NYSE	FCX	Thu, Aug 31, 2023	40.26	40.34	39.68	39.91
7086	NYSE	FCX	Wed, Aug 30, 2023	40.09	40.55	39.87	40.19
7085	NYSE	FCX	Tue, Aug 29, 2023	38.88	40.22	38.71	40.19
7084	NYSE	FCX	Mon, Aug 28, 2023	38.66	39.18	38.43	38.96
7083	NYSE	FCX	Fri, Aug 25, 2023	38.61	38.75	37.74	38.33
7082	NYSE	FCX	Thu, Aug 24, 2023	38.82	39.16	38.30	38.40
7081	NYSE	FCX	Wed, Aug 23, 2023	38.92	39.76	38.82	39.26
7080	NYSE	FCX	Tue, Aug 22, 2023	39.54	39.64	38.61	38.89
7079	NYSE	FCX	Mon, Aug 21, 2023	39.05	39.27	38.45	38.73
7078	NYSE	FCX	Fri, Aug 18, 2023	39.07	39.29	38.52	38.84
7077	NYSE	FCX	Thu, Aug 17, 2023	39.99	40.35	39.59	39.62
7076	NYSE	FCX	Wed, Aug 16, 2023	39.60	40.09	38.99	39.01
7075	NYSE	FCX	Tue, Aug 15, 2023	40.39	40.46	39.61	39.85
7074	NYSE	FCX	Mon, Aug 14, 2023	40.66	41.23	39.95	41.21
7073	NYSE	FCX	Fri, Aug 11, 2023	41.67	41.96	41.06	41.42
7072	NYSE	FCX	Thu, Aug 10, 2023	42.58	43.03	42.20	42.38
7071	NYSE	FCX	Wed, Aug 9, 2023	42.96	43.37	42.38	42.43
7070	NYSE	FCX	Tue, Aug 8, 2023	41.15	42.77	40.71	42.69
7069	NYSE	FCX	Mon, Aug 7, 2023	42.70	42.70	42.12	42.29
7068	NYSE	FCX	Fri, Aug 4, 2023	42.90	43.16	42.27	42.51
7067	NYSE	FCX	Thu, Aug 3, 2023	42.53	43.40	42.16	43.05
7066	NYSE	FCX	Wed, Aug 2, 2023	42.96	43.26	42.20	42.57
7065	NYSE	FCX	Tue, Aug 1, 2023	43.68	44.09	43.41	43.75
7064	NYSE	FCX	Mon, Jul 31, 2023	44.09	44.70	44.03	44.65
7063	NYSE	FCX	Fri, Jul 28, 2023	43.88	43.88	43.01	43.63
7062	NYSE	FCX	Thu, Jul 27, 2023	43.69	44.34	43.18	43.29
7061	NYSE	FCX	Wed, Jul 26, 2023	43.23	43.95	42.90	43.41
7060	NYSE	FCX	Tue, Jul 25, 2023	42.98	44.25	42.88	43.69
7059	NYSE	FCX	Mon, Jul 24, 2023	40.72	42.62	40.68	42.10
7058	NYSE	FCX	Fri, Jul 21, 2023	42.32	42.32	40.50	40.61
7057	NYSE	FCX	Thu, Jul 20, 2023	41.75	42.51	41.31	41.89
7056	NYSE	FCX	Wed, Jul 19, 2023	40.12	40.74	39.76	40.67
7055	NYSE	FCX	Tue, Jul 18, 2023	40.21	40.87	40.06	40.41
7054	NYSE	FCX	Mon, Jul 17, 2023	40.06	40.54	39.83	40.46
7053	NYSE	FCX	Fri, Jul 14, 2023	42.09	42.09	40.91	41.08
7052	NYSE	FCX	Thu, Jul 13, 2023	41.19	42.24	41.19	42.08
7051	NYSE	FCX	Wed, Jul 12, 2023	40.60	41.06	40.41	40.57
7050	NYSE	FCX	Tue, Jul 11, 2023	39.34	39.83	38.96	39.71
7049	NYSE	FCX	Mon, Jul 10, 2023	38.24	39.01	38.22	38.98
7048	NYSE	FCX	Fri, Jul 7, 2023	38.04	39.14	37.81	38.64
7047	NYSE	FCX	Thu, Jul 6, 2023	38.29	38.61	37.20	37.91
7046	NYSE	FCX	Wed, Jul 5, 2023	40.18	40.21	38.79	39.18
7045	NYSE	FCX	Mon, Jul 3, 2023	40.41	41.31	40.28	40.76
7044	NYSE	FCX	Fri, Jun 30, 2023	39.91	40.09	39.44	40.00
7043	NYSE	FCX	Thu, Jun 29, 2023	38.93	39.40	38.60	39.35
7042	NYSE	FCX	Wed, Jun 28, 2023	39.75	39.75	38.76	39.22
7041	NYSE	FCX	Tue, Jun 27, 2023	39.57	40.51	39.45	40.41
7040	NYSE	FCX	Mon, Jun 26, 2023	38.44	39.57	38.44	39.27
7039	NYSE	FCX	Fri, Jun 23, 2023	38.48	38.55	37.90	38.37
7038	NYSE	FCX	Thu, Jun 22, 2023	39.49	39.77	39.15	39.72
7037	NYSE	FCX	Wed, Jun 21, 2023	38.97	40.04	38.91	39.77
7036	NYSE	FCX	Tue, Jun 20, 2023	39.55	39.66	38.58	39.40
7035	NYSE	FCX	Fri, Jun 16, 2023	39.79	40.15	39.58	39.89
7034	NYSE	FCX	Thu, Jun 15, 2023	40.01	40.51	39.88	40.08
7033	NYSE	FCX	Wed, Jun 14, 2023	40.60	40.75	39.52	40.06
7032	NYSE	FCX	Tue, Jun 13, 2023	39.24	40.12	39.17	39.82
7031	NYSE	FCX	Mon, Jun 12, 2023	37.47	38.19	36.88	37.82
7030	NYSE	FCX	Fri, Jun 9, 2023	37.80	38.05	37.55	37.89
7029	NYSE	FCX	Thu, Jun 8, 2023	37.88	38.07	37.41	37.84
7028	NYSE	FCX	Wed, Jun 7, 2023	37.79	38.31	37.53	37.57
7027	NYSE	FCX	Tue, Jun 6, 2023	36.92	37.81	36.92	37.74
7026	NYSE	FCX	Mon, Jun 5, 2023	37.45	37.41	36.27	37.19
7025	NYSE	FCX	Fri, Jun 2, 2023	37.29	37.56	36.62	37.19
7024	NYSE	FCX	Thu, Jun 1, 2023	34.86	35.89	34.68	35.47
7023	NYSE	FCX	Wed, May 31, 2023	33.73	34.42	33.31	34.34
7022	NYSE	FCX	Tue, May 30, 2023	34.72	34.74	33.84	34.23
7021	NYSE	FCX	Fri, May 26, 2023	34.87	35.13	34.47	34.77
7020	NYSE	FCX	Thu, May 25, 2023	33.40	33.74	33.06	33.63
7019	NYSE	FCX	Wed, May 24, 2023	34.10	34.13	33.05	33.21
7018	NYSE	FCX	Tue, May 23, 2023	35.22	35.24	34.51	34.68
7017	NYSE	FCX	Mon, May 22, 2023	35.72	36.04	35.61	35.62
7016	NYSE	FCX	Fri, May 19, 2023	36.03	36.24	35.43	35.73
7015	NYSE	FCX	Thu, May 18, 2023	35.12	35.86	34.83	35.68
7014	NYSE	FCX	Wed, May 17, 2023	36.33	36.52	35.41	35.82
7013	NYSE	FCX	Tue, May 16, 2023	35.95	36.30	35.17	35.25
7012	NYSE	FCX	Mon, May 15, 2023	35.23	36.25	34.96	36.13
7011	NYSE	FCX	Fri, May 12, 2023	34.70	34.99	34.37	34.99
7010	NYSE	FCX	Thu, May 11, 2023	34.76	34.96	34.29	34.54
7009	NYSE	FCX	Wed, May 10, 2023	36.95	37.00	35.51	36.24
7008	NYSE	FCX	Tue, May 9, 2023	36.30	36.92	36.16	36.66
7007	NYSE	FCX	Mon, May 8, 2023	37.20	37.42	36.45	36.56
7006	NYSE	FCX	Fri, May 5, 2023	35.91	36.72	35.76	36.47
7005	NYSE	FCX	Thu, May 4, 2023	36.18	36.33	34.76	35.22
7004	NYSE	FCX	Wed, May 3, 2023	36.70	37.08	36.28	36.33
7003	NYSE	FCX	Tue, May 2, 2023	37.05	37.18	36.24	36.60
7002	NYSE	FCX	Mon, May 1, 2023	38.86	38.86	37.35	37.63
7001	NYSE	FCX	Fri, Apr 28, 2023	37.03	37.93	36.91	37.91
7000	NYSE	FCX	Thu, Apr 27, 2023	37.19	37.49	36.68	37.47
6999	NYSE	FCX	Wed, Apr 26, 2023	37.99	38.05	37.07	37.28
6998	NYSE	FCX	Tue, Apr 25, 2023	38.19	38.28	37.10	37.75
6997	NYSE	FCX	Mon, Apr 24, 2023	39.19	39.55	38.45	39.53
6996	NYSE	FCX	Fri, Apr 21, 2023	39.79	40.70	38.88	39.66
6995	NYSE	FCX	Thu, Apr 20, 2023	41.19	41.79	41.07	41.36
6994	NYSE	FCX	Wed, Apr 19, 2023	42.10	42.43	41.84	41.89
6993	NYSE	FCX	Tue, Apr 18, 2023	42.42	43.02	42.40	42.96
6992	NYSE	FCX	Mon, Apr 17, 2023	42.86	43.05	41.75	42.12
6991	NYSE	FCX	Fri, Apr 14, 2023	43.13	43.46	42.39	43.16
6990	NYSE	FCX	Thu, Apr 13, 2023	41.72	43.26	41.61	42.95
6989	NYSE	FCX	Wed, Apr 12, 2023	41.28	41.66	40.87	40.97
6988	NYSE	FCX	Tue, Apr 11, 2023	41.02	41.51	40.81	41.13
6987	NYSE	FCX	Mon, Apr 10, 2023	40.00	40.38	39.53	40.13
6986	NYSE	FCX	Thu, Apr 6, 2023	40.23	40.46	39.55	40.29
6985	NYSE	FCX	Wed, Apr 5, 2023	39.87	40.41	39.57	40.32
6984	NYSE	FCX	Tue, Apr 4, 2023	40.76	40.80	39.71	40.26
6983	NYSE	FCX	Mon, Apr 3, 2023	41.13	41.35	40.47	41.20
6982	NYSE	FCX	Fri, Mar 31, 2023	40.26	41.10	40.23	40.91
6981	NYSE	FCX	Thu, Mar 30, 2023	40.39	41.15	40.03	40.20
6980	NYSE	FCX	Wed, Mar 29, 2023	39.00	39.81	38.90	39.44
6979	NYSE	FCX	Tue, Mar 28, 2023	38.37	38.62	38.10	38.37
6978	NYSE	FCX	Mon, Mar 27, 2023	38.32	38.37	37.39	37.98
6977	NYSE	FCX	Fri, Mar 24, 2023	37.37	38.21	36.75	38.01
6976	NYSE	FCX	Thu, Mar 23, 2023	38.25	39.27	37.39	37.79
6975	NYSE	FCX	Wed, Mar 22, 2023	38.35	39.38	37.78	37.84
6974	NYSE	FCX	Tue, Mar 21, 2023	37.96	38.43	37.66	38.26
6973	NYSE	FCX	Mon, Mar 20, 2023	36.98	37.62	36.75	37.45
6972	NYSE	FCX	Fri, Mar 17, 2023	36.23	36.49	35.48	36.23
6971	NYSE	FCX	Thu, Mar 16, 2023	35.18	36.14	34.88	36.10
6970	NYSE	FCX	Wed, Mar 15, 2023	36.24	36.40	34.93	35.51
6969	NYSE	FCX	Tue, Mar 14, 2023	38.84	38.99	37.59	38.04
6968	NYSE	FCX	Mon, Mar 13, 2023	37.08	38.32	36.31	37.61
6967	NYSE	FCX	Fri, Mar 10, 2023	39.15	39.51	37.75	37.88
6966	NYSE	FCX	Thu, Mar 9, 2023	40.51	40.90	38.87	39.17
6965	NYSE	FCX	Wed, Mar 8, 2023	40.15	41.44	40.15	40.54
6964	NYSE	FCX	Tue, Mar 7, 2023	42.19	42.31	39.98	40.14
6963	NYSE	FCX	Mon, Mar 6, 2023	43.02	42.82	42.60	42.73
6962	NYSE	FCX	Fri, Mar 3, 2023	43.18	43.88	42.74	43.73
6961	NYSE	FCX	Thu, Mar 2, 2023	41.87	42.96	41.87	42.82
6960	NYSE	FCX	Wed, Mar 1, 2023	42.60	43.39	42.33	43.00
6959	NYSE	FCX	Tue, Feb 28, 2023	40.51	41.36	40.13	40.97
6958	NYSE	FCX	Mon, Feb 27, 2023	40.14	40.61	39.81	40.11
6957	NYSE	FCX	Fri, Feb 24, 2023	39.36	39.94	39.01	39.89
6956	NYSE	FCX	Thu, Feb 23, 2023	41.73	41.86	39.94	40.59
6955	NYSE	FCX	Wed, Feb 22, 2023	42.03	42.48	41.46	41.79
6954	NYSE	FCX	Tue, Feb 21, 2023	42.48	43.44	42.39	42.66
6953	NYSE	FCX	Fri, Feb 17, 2023	42.12	42.13	41.20	41.74
6952	NYSE	FCX	Thu, Feb 16, 2023	42.33	43.47	41.95	42.76
6951	NYSE	FCX	Wed, Feb 15, 2023	41.74	42.39	41.33	42.31
6950	NYSE	FCX	Tue, Feb 14, 2023	41.97	43.15	41.54	42.98
6949	NYSE	FCX	Mon, Feb 13, 2023	41.80	42.49	41.31	42.11
6948	NYSE	FCX	Fri, Feb 10, 2023	42.70	42.73	41.81	42.36
6947	NYSE	FCX	Thu, Feb 9, 2023	43.97	44.08	42.58	42.94
6946	NYSE	FCX	Wed, Feb 8, 2023	43.29	43.60	42.89	43.02
6945	NYSE	FCX	Tue, Feb 7, 2023	43.02	43.85	42.34	43.69
6944	NYSE	FCX	Mon, Feb 6, 2023	42.69	43.10	42.16	42.95
6943	NYSE	FCX	Fri, Feb 3, 2023	43.38	44.78	42.96	43.16
6942	NYSE	FCX	Thu, Feb 2, 2023	44.69	44.94	42.82	43.71
6941	NYSE	FCX	Wed, Feb 1, 2023	44.27	45.32	43.18	44.81
6940	NYSE	FCX	Tue, Jan 31, 2023	43.70	44.85	43.43	44.62
6939	NYSE	FCX	Mon, Jan 30, 2023	44.37	45.02	43.95	43.98
6938	NYSE	FCX	Fri, Jan 27, 2023	44.99	45.54	44.68	44.82
6937	NYSE	FCX	Thu, Jan 26, 2023	46.27	46.48	44.26	45.45
6936	NYSE	FCX	Wed, Jan 25, 2023	44.23	46.73	43.97	46.64
6935	NYSE	FCX	Tue, Jan 24, 2023	42.70	45.50	42.70	44.59
6934	NYSE	FCX	Mon, Jan 23, 2023	45.24	45.55	44.13	44.95
6933	NYSE	FCX	Fri, Jan 20, 2023	43.85	45.44	43.37	45.41
6932	NYSE	FCX	Thu, Jan 19, 2023	43.07	44.47	42.98	44.14
6931	NYSE	FCX	Wed, Jan 18, 2023	45.28	46.38	43.89	43.92
6930	NYSE	FCX	Tue, Jan 17, 2023	44.68	45.19	44.04	44.15
6929	NYSE	FCX	Fri, Jan 13, 2023	44.76	45.43	44.48	45.05
6928	NYSE	FCX	Thu, Jan 12, 2023	45.53	45.85	44.24	45.10
6927	NYSE	FCX	Wed, Jan 11, 2023	45.02	45.37	44.23	45.17
6926	NYSE	FCX	Tue, Jan 10, 2023	43.24	44.82	43.01	44.71
6925	NYSE	FCX	Mon, Jan 9, 2023	43.20	44.18	42.83	42.83
6924	NYSE	FCX	Fri, Jan 6, 2023	40.71	42.60	40.54	42.28
6923	NYSE	FCX	Thu, Jan 5, 2023	38.90	40.27	38.66	39.84
6922	NYSE	FCX	Wed, Jan 4, 2023	38.00	39.15	37.72	39.00
6921	NYSE	FCX	Tue, Jan 3, 2023	37.95	39.07	37.59	37.92
6920	NYSE	FCX	Fri, Dec 30, 2022	38.00	38.21	37.46	38.00
6919	NYSE	FCX	Thu, Dec 29, 2022	38.13	38.57	38.06	38.31
6918	NYSE	FCX	Wed, Dec 28, 2022	38.89	38.98	37.58	37.88
6917	NYSE	FCX	Tue, Dec 27, 2022	38.67	39.26	38.41	38.88
6916	NYSE	FCX	Fri, Dec 23, 2022	37.87	38.12	37.32	38.10
6915	NYSE	FCX	Thu, Dec 22, 2022	38.04	38.04	36.85	37.67
6914	NYSE	FCX	Wed, Dec 21, 2022	38.37	38.85	38.13	38.45
6913	NYSE	FCX	Tue, Dec 20, 2022	37.65	38.39	37.65	37.80
6912	NYSE	FCX	Mon, Dec 19, 2022	38.55	38.73	37.09	37.36
6911	NYSE	FCX	Fri, Dec 16, 2022	38.17	39.05	37.85	38.36
6910	NYSE	FCX	Thu, Dec 15, 2022	38.41	38.91	37.74	38.15
6909	NYSE	FCX	Wed, Dec 14, 2022	39.04	39.89	38.86	39.43
6908	NYSE	FCX	Tue, Dec 13, 2022	41.09	41.16	38.77	39.26
6907	NYSE	FCX	Mon, Dec 12, 2022	38.11	38.94	37.87	38.88
6906	NYSE	FCX	Fri, Dec 9, 2022	40.07	40.56	38.54	38.59
6905	NYSE	FCX	Thu, Dec 8, 2022	39.67	40.05	39.28	39.86
6904	NYSE	FCX	Wed, Dec 7, 2022	38.35	39.19	38.25	38.55
6903	NYSE	FCX	Tue, Dec 6, 2022	39.06	39.86	38.20	38.46
6902	NYSE	FCX	Mon, Dec 5, 2022	40.30	40.60	38.71	38.86
6901	NYSE	FCX	Fri, Dec 2, 2022	38.69	40.29	38.44	40.22
6900	NYSE	FCX	Thu, Dec 1, 2022	39.89	40.09	38.71	39.57
6899	NYSE	FCX	Wed, Nov 30, 2022	38.33	39.80	37.78	39.80
6898	NYSE	FCX	Tue, Nov 29, 2022	37.07	37.67	36.91	37.51
6897	NYSE	FCX	Mon, Nov 28, 2022	36.53	36.89	36.12	36.19
6896	NYSE	FCX	Fri, Nov 25, 2022	37.88	38.04	37.09	37.15
6895	NYSE	FCX	Wed, Nov 23, 2022	37.15	38.19	37.10	38.04
6894	NYSE	FCX	Tue, Nov 22, 2022	36.99	37.89	36.81	37.86
6893	NYSE	FCX	Mon, Nov 21, 2022	36.02	36.36	35.14	36.13
6892	NYSE	FCX	Fri, Nov 18, 2022	36.45	36.68	35.83	36.34
6891	NYSE	FCX	Thu, Nov 17, 2022	35.80	36.42	35.31	36.36
6890	NYSE	FCX	Wed, Nov 16, 2022	37.34	37.68	36.98	37.38
6889	NYSE	FCX	Tue, Nov 15, 2022	38.25	38.44	37.57	38.09
6888	NYSE	FCX	Mon, Nov 14, 2022	37.48	38.54	37.28	37.89
6887	NYSE	FCX	Fri, Nov 11, 2022	37.74	39.26	37.74	38.04
6886	NYSE	FCX	Thu, Nov 10, 2022	35.87	36.96	35.71	36.75
6885	NYSE	FCX	Wed, Nov 9, 2022	34.89	35.76	33.67	34.03
6884	NYSE	FCX	Tue, Nov 8, 2022	34.80	36.21	34.33	35.46
6883	NYSE	FCX	Mon, Nov 7, 2022	34.97	35.23	34.12	34.45
6882	NYSE	FCX	Fri, Nov 4, 2022	34.70	35.77	34.12	35.19
6881	NYSE	FCX	Thu, Nov 3, 2022	30.55	31.67	30.28	31.56
6880	NYSE	FCX	Wed, Nov 2, 2022	32.67	33.39	30.96	31.01
6879	NYSE	FCX	Tue, Nov 1, 2022	33.69	33.74	32.69	32.90
6878	NYSE	FCX	Mon, Oct 31, 2022	31.74	32.37	31.39	31.69
6877	NYSE	FCX	Fri, Oct 28, 2022	32.17	32.41	31.45	32.20
6876	NYSE	FCX	Thu, Oct 27, 2022	33.31	33.35	32.39	32.74
6875	NYSE	FCX	Wed, Oct 26, 2022	32.49	33.77	32.34	33.34
6874	NYSE	FCX	Tue, Oct 25, 2022	30.56	32.01	30.55	31.67
6873	NYSE	FCX	Mon, Oct 24, 2022	31.12	31.79	30.63	31.05
6872	NYSE	FCX	Fri, Oct 21, 2022	29.14	32.13	28.79	32.03
6871	NYSE	FCX	Thu, Oct 20, 2022	28.36	30.60	28.16	29.12
6870	NYSE	FCX	Wed, Oct 19, 2022	28.10	28.73	27.87	28.36
6869	NYSE	FCX	Tue, Oct 18, 2022	29.46	29.57	27.83	28.49
6868	NYSE	FCX	Mon, Oct 17, 2022	28.54	29.37	28.48	28.82
6867	NYSE	FCX	Fri, Oct 14, 2022	29.43	29.47	27.57	27.64
6866	NYSE	FCX	Thu, Oct 13, 2022	27.69	29.81	27.50	29.36
6865	NYSE	FCX	Wed, Oct 12, 2022	28.90	28.97	28.11	28.69
6864	NYSE	FCX	Tue, Oct 11, 2022	28.67	29.86	28.23	29.18
6863	NYSE	FCX	Mon, Oct 10, 2022	29.32	30.11	29.12	29.26
6862	NYSE	FCX	Fri, Oct 7, 2022	29.40	29.85	28.76	28.95
6861	NYSE	FCX	Thu, Oct 6, 2022	29.70	30.08	29.23	29.82
6860	NYSE	FCX	Wed, Oct 5, 2022	30.00	30.77	29.59	30.51
6859	NYSE	FCX	Tue, Oct 4, 2022	30.05	30.99	29.95	30.78
6858	NYSE	FCX	Mon, Oct 3, 2022	28.05	29.47	27.89	29.34
6857	NYSE	FCX	Fri, Sep 30, 2022	27.85	28.42	27.29	27.33
6856	NYSE	FCX	Thu, Sep 29, 2022	27.98	28.20	26.85	28.17
6855	NYSE	FCX	Wed, Sep 28, 2022	26.97	27.99	26.81	27.86
6854	NYSE	FCX	Tue, Sep 27, 2022	27.10	27.33	26.41	26.87
6853	NYSE	FCX	Mon, Sep 26, 2022	26.18	27.26	26.12	26.50
6852	NYSE	FCX	Fri, Sep 23, 2022	27.10	27.25	26.03	26.68
6851	NYSE	FCX	Thu, Sep 22, 2022	28.76	29.05	28.15	28.35
6850	NYSE	FCX	Wed, Sep 21, 2022	29.93	29.98	28.08	28.10
6849	NYSE	FCX	Tue, Sep 20, 2022	29.92	29.94	29.36	29.72
6848	NYSE	FCX	Mon, Sep 19, 2022	28.48	30.62	28.48	30.49
6847	NYSE	FCX	Fri, Sep 16, 2022	29.27	29.64	28.69	29.33
6846	NYSE	FCX	Thu, Sep 15, 2022	29.85	30.86	29.50	29.78
6845	NYSE	FCX	Wed, Sep 14, 2022	30.52	30.70	29.53	30.03
6844	NYSE	FCX	Tue, Sep 13, 2022	30.75	31.71	30.65	31.05
6843	NYSE	FCX	Mon, Sep 12, 2022	32.65	32.78	31.90	32.17
6842	NYSE	FCX	Fri, Sep 9, 2022	31.30	32.28	31.13	32.17
6841	NYSE	FCX	Thu, Sep 8, 2022	28.58	30.64	28.45	30.62
6840	NYSE	FCX	Wed, Sep 7, 2022	27.64	28.48	27.30	28.38
6839	NYSE	FCX	Tue, Sep 6, 2022	28.57	28.92	27.85	28.12
6838	NYSE	FCX	Fri, Sep 2, 2022	28.88	29.13	28.15	28.30
6837	NYSE	FCX	Thu, Sep 1, 2022	28.49	28.54	27.58	28.09
6836	NYSE	FCX	Wed, Aug 31, 2022	29.70	29.91	29.11	29.60
6835	NYSE	FCX	Tue, Aug 30, 2022	31.14	31.20	29.43	29.76
6834	NYSE	FCX	Mon, Aug 29, 2022	31.47	32.03	31.11	31.50
6833	NYSE	FCX	Fri, Aug 26, 2022	33.82	33.89	32.04	32.19
6832	NYSE	FCX	Thu, Aug 25, 2022	31.90	33.25	31.90	33.23
6831	NYSE	FCX	Wed, Aug 24, 2022	31.07	31.65	30.90	31.32
6830	NYSE	FCX	Tue, Aug 23, 2022	30.48	32.04	30.39	31.79
6829	NYSE	FCX	Mon, Aug 22, 2022	29.90	29.91	29.29	29.86
6828	NYSE	FCX	Fri, Aug 19, 2022	30.90	31.02	30.04	30.45
6827	NYSE	FCX	Thu, Aug 18, 2022	30.70	31.40	30.55	31.23
6826	NYSE	FCX	Wed, Aug 17, 2022	30.69	30.70	30.01	30.25
6825	NYSE	FCX	Tue, Aug 16, 2022	30.95	31.47	30.73	31.39
6824	NYSE	FCX	Mon, Aug 15, 2022	30.23	30.75	29.76	30.50
6823	NYSE	FCX	Fri, Aug 12, 2022	31.24	31.69	31.06	31.62
6822	NYSE	FCX	Thu, Aug 11, 2022	32.09	32.83	31.54	31.67
6821	NYSE	FCX	Wed, Aug 10, 2022	30.96	31.59	30.59	31.40
6820	NYSE	FCX	Tue, Aug 9, 2022	30.69	30.75	29.75	30.05
6819	NYSE	FCX	Mon, Aug 8, 2022	30.94	31.66	30.41	30.62
6818	NYSE	FCX	Fri, Aug 5, 2022	28.62	30.50	28.50	30.27
6817	NYSE	FCX	Thu, Aug 4, 2022	28.82	29.44	28.53	28.76
6816	NYSE	FCX	Wed, Aug 3, 2022	29.60	29.60	28.50	28.69
6815	NYSE	FCX	Tue, Aug 2, 2022	29.63	29.99	28.52	29.33
6814	NYSE	FCX	Mon, Aug 1, 2022	30.85	31.02	29.69	29.98
6813	NYSE	FCX	Fri, Jul 29, 2022	30.05	31.73	29.77	31.55
6812	NYSE	FCX	Thu, Jul 28, 2022	29.94	30.39	29.17	29.83
6811	NYSE	FCX	Wed, Jul 27, 2022	27.98	29.41	27.76	29.29
6810	NYSE	FCX	Tue, Jul 26, 2022	28.22	28.68	27.78	27.93
6809	NYSE	FCX	Mon, Jul 25, 2022	28.54	28.62	27.98	28.29
6808	NYSE	FCX	Fri, Jul 22, 2022	29.63	29.95	27.69	27.76
6807	NYSE	FCX	Thu, Jul 21, 2022	28.49	29.05	27.39	28.91
6806	NYSE	FCX	Wed, Jul 20, 2022	28.52	29.24	28.22	28.57
6805	NYSE	FCX	Tue, Jul 19, 2022	27.30	28.61	27.26	28.50
6804	NYSE	FCX	Mon, Jul 18, 2022	27.04	28.12	27.01	27.42
6803	NYSE	FCX	Fri, Jul 15, 2022	25.39	26.13	24.88	25.82
6802	NYSE	FCX	Thu, Jul 14, 2022	25.30	25.40	24.80	25.09
6801	NYSE	FCX	Wed, Jul 13, 2022	25.76	26.95	25.37	26.29
6800	NYSE	FCX	Tue, Jul 12, 2022	26.35	27.11	26.02	26.30
6799	NYSE	FCX	Mon, Jul 11, 2022	27.05	27.31	26.75	26.91
6798	NYSE	FCX	Fri, Jul 8, 2022	29.21	29.22	27.99	28.00
6797	NYSE	FCX	Thu, Jul 7, 2022	29.31	29.54	28.78	29.22
6796	NYSE	FCX	Wed, Jul 6, 2022	27.12	27.59	26.21	27.38
6795	NYSE	FCX	Tue, Jul 5, 2022	27.84	27.97	26.61	27.26
6794	NYSE	FCX	Fri, Jul 1, 2022	28.89	29.27	27.92	29.20
6793	NYSE	FCX	Thu, Jun 30, 2022	29.72	30.06	28.99	29.26
6792	NYSE	FCX	Wed, Jun 29, 2022	31.28	31.30	29.99	30.29
6791	NYSE	FCX	Tue, Jun 28, 2022	31.54	32.30	30.68	30.78
6790	NYSE	FCX	Mon, Jun 27, 2022	31.58	31.61	30.72	31.02
6789	NYSE	FCX	Fri, Jun 24, 2022	29.76	30.99	29.15	30.99
6788	NYSE	FCX	Thu, Jun 23, 2022	30.46	30.87	28.87	29.57
6787	NYSE	FCX	Wed, Jun 22, 2022	32.25	32.25	31.17	31.32
6786	NYSE	FCX	Tue, Jun 21, 2022	34.25	34.77	33.91	34.03
6785	NYSE	FCX	Fri, Jun 17, 2022	34.54	35.00	33.42	33.82
6784	NYSE	FCX	Thu, Jun 16, 2022	35.48	36.03	34.50	34.87
6783	NYSE	FCX	Wed, Jun 15, 2022	37.50	37.57	35.89	36.90
6782	NYSE	FCX	Tue, Jun 14, 2022	37.48	37.65	36.45	36.82
6781	NYSE	FCX	Mon, Jun 13, 2022	38.19	38.52	36.30	37.17
6780	NYSE	FCX	Fri, Jun 10, 2022	39.20	40.40	38.96	40.21
6779	NYSE	FCX	Thu, Jun 9, 2022	42.18	42.27	40.50	40.52
6778	NYSE	FCX	Wed, Jun 8, 2022	42.93	43.14	42.04	42.20
6777	NYSE	FCX	Tue, Jun 7, 2022	42.25	43.62	42.15	43.39
6776	NYSE	FCX	Mon, Jun 6, 2022	41.85	42.97	41.68	42.78
6775	NYSE	FCX	Fri, Jun 3, 2022	41.03	41.94	41.00	41.33
6774	NYSE	FCX	Thu, Jun 2, 2022	41.78	42.27	41.26	41.72
6773	NYSE	FCX	Wed, Jun 1, 2022	39.32	39.98	38.85	39.64
6772	NYSE	FCX	Tue, May 31, 2022	40.05	41.00	38.69	39.08
6771	NYSE	FCX	Fri, May 27, 2022	39.09	39.70	38.70	39.65
6770	NYSE	FCX	Thu, May 26, 2022	37.63	38.71	36.98	38.49
6769	NYSE	FCX	Wed, May 25, 2022	37.07	38.06	36.93	37.83
6768	NYSE	FCX	Tue, May 24, 2022	37.92	37.94	36.71	37.48
6767	NYSE	FCX	Mon, May 23, 2022	37.60	38.64	37.07	38.35
6766	NYSE	FCX	Fri, May 20, 2022	37.31	37.50	35.50	36.31
6765	NYSE	FCX	Thu, May 19, 2022	35.63	37.59	35.63	36.72
6764	NYSE	FCX	Wed, May 18, 2022	37.16	37.60	35.12	35.34
6763	NYSE	FCX	Tue, May 17, 2022	37.09	37.82	36.56	37.64
6762	NYSE	FCX	Mon, May 16, 2022	35.16	36.13	34.94	35.15
6761	NYSE	FCX	Fri, May 13, 2022	34.77	35.80	34.59	35.04
6760	NYSE	FCX	Thu, May 12, 2022	34.31	35.52	33.43	34.34
6759	NYSE	FCX	Wed, May 11, 2022	37.25	37.82	35.82	35.91
6758	NYSE	FCX	Tue, May 10, 2022	36.63	36.63	34.99	36.07
6757	NYSE	FCX	Mon, May 9, 2022	36.10	36.95	35.36	35.52
6756	NYSE	FCX	Fri, May 6, 2022	39.17	39.21	37.60	37.88
6755	NYSE	FCX	Thu, May 5, 2022	41.01	41.08	38.87	39.64
6754	NYSE	FCX	Wed, May 4, 2022	40.28	41.41	39.25	41.30
6753	NYSE	FCX	Tue, May 3, 2022	40.34	40.89	39.82	40.15
6752	NYSE	FCX	Mon, May 2, 2022	39.94	40.65	39.02	40.18
6751	NYSE	FCX	Fri, Apr 29, 2022	42.48	43.50	40.38	40.55
6750	NYSE	FCX	Thu, Apr 28, 2022	41.89	42.46	40.54	41.84
6749	NYSE	FCX	Wed, Apr 27, 2022	42.10	42.91	41.52	41.69
6748	NYSE	FCX	Tue, Apr 26, 2022	41.49	41.83	40.08	40.18
6747	NYSE	FCX	Mon, Apr 25, 2022	40.02	42.08	39.56	41.65
6746	NYSE	FCX	Fri, Apr 22, 2022	44.48	44.60	41.13	41.91
6745	NYSE	FCX	Thu, Apr 21, 2022	48.49	48.79	44.48	44.95
6744	NYSE	FCX	Wed, Apr 20, 2022	49.81	50.52	48.88	49.90
6743	NYSE	FCX	Tue, Apr 19, 2022	50.07	50.92	49.72	50.64
6742	NYSE	FCX	Mon, Apr 18, 2022	49.67	51.34	49.42	50.77
6741	NYSE	FCX	Thu, Apr 14, 2022	49.70	50.42	49.14	49.19
6740	NYSE	FCX	Wed, Apr 13, 2022	48.49	49.46	48.12	49.43
6739	NYSE	FCX	Tue, Apr 12, 2022	48.64	49.32	47.85	47.85
6738	NYSE	FCX	Mon, Apr 11, 2022	48.72	48.88	47.61	47.72
6737	NYSE	FCX	Fri, Apr 8, 2022	48.91	49.35	48.23	48.97
6736	NYSE	FCX	Thu, Apr 7, 2022	48.51	48.93	47.48	48.48
6735	NYSE	FCX	Wed, Apr 6, 2022	48.91	49.03	47.44	48.06
6734	NYSE	FCX	Tue, Apr 5, 2022	50.99	51.56	48.89	49.09
6733	NYSE	FCX	Mon, Apr 4, 2022	51.78	51.78	50.57	50.90
6732	NYSE	FCX	Fri, Apr 1, 2022	49.88	51.85	49.83	50.96
6731	NYSE	FCX	Thu, Mar 31, 2022	50.58	51.27	49.74	49.74
6730	NYSE	FCX	Wed, Mar 30, 2022	50.61	51.43	50.15	50.78
6729	NYSE	FCX	Tue, Mar 29, 2022	49.03	50.09	47.64	50.09
6728	NYSE	FCX	Mon, Mar 28, 2022	51.12	51.12	48.95	50.27
6727	NYSE	FCX	Fri, Mar 25, 2022	51.11	51.99	50.92	51.93
6726	NYSE	FCX	Thu, Mar 24, 2022	50.14	51.94	50.06	51.45
6725	NYSE	FCX	Wed, Mar 23, 2022	50.01	50.42	49.68	49.81
6724	NYSE	FCX	Tue, Mar 22, 2022	49.94	50.78	48.70	49.86
6723	NYSE	FCX	Mon, Mar 21, 2022	48.35	50.00	48.35	49.51
6722	NYSE	FCX	Fri, Mar 18, 2022	48.33	49.47	47.98	48.08
6721	NYSE	FCX	Thu, Mar 17, 2022	47.02	48.80	46.76	48.59
6720	NYSE	FCX	Wed, Mar 16, 2022	45.27	46.78	44.95	46.42
6719	NYSE	FCX	Tue, Mar 15, 2022	43.34	44.46	43.00	44.28
6718	NYSE	FCX	Mon, Mar 14, 2022	46.16	46.22	44.14	44.52
6717	NYSE	FCX	Fri, Mar 11, 2022	47.13	47.78	46.61	46.93
6716	NYSE	FCX	Thu, Mar 10, 2022	47.65	47.84	46.35	47.71
6715	NYSE	FCX	Wed, Mar 9, 2022	45.67	47.56	44.90	46.99
6714	NYSE	FCX	Tue, Mar 8, 2022	46.40	48.24	46.09	46.67
6713	NYSE	FCX	Mon, Mar 7, 2022	48.90	49.38	46.71	47.15
6712	NYSE	FCX	Fri, Mar 4, 2022	49.06	50.46	48.64	50.11
6711	NYSE	FCX	Thu, Mar 3, 2022	48.75	49.12	47.42	49.09
6710	NYSE	FCX	Wed, Mar 2, 2022	48.17	48.79	47.44	48.16
6709	NYSE	FCX	Tue, Mar 1, 2022	47.51	49.55	47.17	47.91
6708	NYSE	FCX	Mon, Feb 28, 2022	46.10	47.42	46.02	46.95
6707	NYSE	FCX	Fri, Feb 25, 2022	43.85	46.37	43.74	46.34
6706	NYSE	FCX	Thu, Feb 24, 2022	41.38	43.93	41.25	43.72
6705	NYSE	FCX	Wed, Feb 23, 2022	42.55	43.19	42.05	42.46
6704	NYSE	FCX	Tue, Feb 22, 2022	43.01	43.45	41.80	42.36
6703	NYSE	FCX	Fri, Feb 18, 2022	43.37	43.85	42.78	43.02
6702	NYSE	FCX	Thu, Feb 17, 2022	43.96	44.21	42.96	43.21
6701	NYSE	FCX	Wed, Feb 16, 2022	43.60	44.44	43.54	44.25
6700	NYSE	FCX	Tue, Feb 15, 2022	42.50	43.69	41.84	43.67
6699	NYSE	FCX	Mon, Feb 14, 2022	42.75	43.00	41.76	42.45
6698	NYSE	FCX	Fri, Feb 11, 2022	42.60	44.18	42.33	42.80
6697	NYSE	FCX	Thu, Feb 10, 2022	42.86	45.56	42.80	43.91
6696	NYSE	FCX	Wed, Feb 9, 2022	41.40	43.80	41.27	43.56
6695	NYSE	FCX	Tue, Feb 8, 2022	39.18	40.70	38.98	40.63
6694	NYSE	FCX	Mon, Feb 7, 2022	38.42	39.43	38.19	38.90
6693	NYSE	FCX	Fri, Feb 4, 2022	38.03	38.83	37.71	38.42
6692	NYSE	FCX	Thu, Feb 3, 2022	38.69	39.12	37.99	38.20
6691	NYSE	FCX	Wed, Feb 2, 2022	39.03	39.86	38.35	39.39
6690	NYSE	FCX	Tue, Feb 1, 2022	38.20	39.09	37.52	39.02
6689	NYSE	FCX	Mon, Jan 31, 2022	35.98	37.26	35.64	37.22
6688	NYSE	FCX	Fri, Jan 28, 2022	36.42	36.48	34.94	36.04
6687	NYSE	FCX	Thu, Jan 27, 2022	38.41	39.05	36.74	37.10
6686	NYSE	FCX	Wed, Jan 26, 2022	39.57	40.81	37.74	38.43
6685	NYSE	FCX	Tue, Jan 25, 2022	39.32	39.86	38.02	39.63
6684	NYSE	FCX	Mon, Jan 24, 2022	39.59	40.06	37.47	39.96
6683	NYSE	FCX	Fri, Jan 21, 2022	42.60	42.73	40.70	40.99
6682	NYSE	FCX	Thu, Jan 20, 2022	44.54	44.90	43.11	43.19
6681	NYSE	FCX	Wed, Jan 19, 2022	45.04	45.50	44.05	44.08
6680	NYSE	FCX	Tue, Jan 18, 2022	43.90	46.20	43.43	44.29
6679	NYSE	FCX	Fri, Jan 14, 2022	43.30	44.46	43.06	44.08
6678	NYSE	FCX	Thu, Jan 13, 2022	44.50	45.66	44.24	44.33
6677	NYSE	FCX	Wed, Jan 12, 2022	44.99	45.45	44.16	45.00
6676	NYSE	FCX	Tue, Jan 11, 2022	41.83	43.02	41.30	42.99
6675	NYSE	FCX	Mon, Jan 10, 2022	41.61	41.87	40.68	41.62
6674	NYSE	FCX	Fri, Jan 7, 2022	41.00	42.11	40.45	41.88
6673	NYSE	FCX	Thu, Jan 6, 2022	41.48	41.90	40.28	40.53
6672	NYSE	FCX	Wed, Jan 5, 2022	42.19	43.72	41.52	41.68
6671	NYSE	FCX	Tue, Jan 4, 2022	41.82	42.50	41.46	42.15
6670	NYSE	FCX	Mon, Jan 3, 2022	41.48	42.05	41.29	41.48
6669	NYSE	FCX	Fri, Dec 31, 2021	41.64	41.97	41.38	41.73
6668	NYSE	FCX	Thu, Dec 30, 2021	42.06	42.77	41.57	41.62
6667	NYSE	FCX	Wed, Dec 29, 2021	41.69	42.21	41.42	41.98
6666	NYSE	FCX	Tue, Dec 28, 2021	41.80	42.24	41.64	41.99
6665	NYSE	FCX	Mon, Dec 27, 2021	41.00	42.04	40.63	41.99
6664	NYSE	FCX	Thu, Dec 23, 2021	39.92	41.29	39.84	41.13
6663	NYSE	FCX	Wed, Dec 22, 2021	39.19	40.17	39.00	40.14
6662	NYSE	FCX	Tue, Dec 21, 2021	38.18	39.39	38.07	39.18
6661	NYSE	FCX	Mon, Dec 20, 2021	37.05	37.64	36.71	37.42
6660	NYSE	FCX	Fri, Dec 17, 2021	38.26	38.68	37.55	38.00
6659	NYSE	FCX	Thu, Dec 16, 2021	38.41	39.21	38.09	38.28
6658	NYSE	FCX	Wed, Dec 15, 2021	37.26	37.46	35.78	37.25
6657	NYSE	FCX	Tue, Dec 14, 2021	37.56	38.78	37.39	37.96
6656	NYSE	FCX	Mon, Dec 13, 2021	38.61	38.88	37.23	37.63
6655	NYSE	FCX	Fri, Dec 10, 2021	38.98	39.20	37.88	38.37
6654	NYSE	FCX	Thu, Dec 9, 2021	38.13	38.83	37.94	38.47
6653	NYSE	FCX	Wed, Dec 8, 2021	38.86	39.30	38.26	38.72
6652	NYSE	FCX	Tue, Dec 7, 2021	38.20	39.61	38.20	38.77
6651	NYSE	FCX	Mon, Dec 6, 2021	37.27	37.89	36.36	37.37
6650	NYSE	FCX	Fri, Dec 3, 2021	37.07	37.51	35.61	36.56
6649	NYSE	FCX	Thu, Dec 2, 2021	36.39	37.35	35.92	37.10
6648	NYSE	FCX	Wed, Dec 1, 2021	37.80	38.54	36.18	36.23
6647	NYSE	FCX	Tue, Nov 30, 2021	37.96	38.55	36.49	37.08
6646	NYSE	FCX	Mon, Nov 29, 2021	37.84	38.14	36.60	37.98
6645	NYSE	FCX	Fri, Nov 26, 2021	36.28	37.41	35.30	37.24
6644	NYSE	FCX	Wed, Nov 24, 2021	38.67	39.02	38.23	38.65
6643	NYSE	FCX	Tue, Nov 23, 2021	38.04	39.25	37.93	38.68
6642	NYSE	FCX	Mon, Nov 22, 2021	37.39	38.63	36.90	37.74
6641	NYSE	FCX	Fri, Nov 19, 2021	38.47	39.27	38.11	38.28
6640	NYSE	FCX	Thu, Nov 18, 2021	38.88	39.00	37.69	38.79
6639	NYSE	FCX	Wed, Nov 17, 2021	39.64	40.44	38.66	38.87
6638	NYSE	FCX	Tue, Nov 16, 2021	40.68	40.77	39.46	39.60
6637	NYSE	FCX	Mon, Nov 15, 2021	41.02	41.24	40.20	40.86
6636	NYSE	FCX	Fri, Nov 12, 2021	40.67	41.60	40.36	41.23
6635	NYSE	FCX	Thu, Nov 11, 2021	39.12	41.22	38.27	40.90
6634	NYSE	FCX	Wed, Nov 10, 2021	39.01	39.60	37.27	37.52
6633	NYSE	FCX	Tue, Nov 9, 2021	39.23	39.79	38.15	39.20
6632	NYSE	FCX	Mon, Nov 8, 2021	37.95	39.78	37.90	39.43
6631	NYSE	FCX	Fri, Nov 5, 2021	37.15	37.40	36.77	37.04
6630	NYSE	FCX	Thu, Nov 4, 2021	38.50	38.59	36.75	37.00
6629	NYSE	FCX	Wed, Nov 3, 2021	38.64	38.70	37.52	38.23
6628	NYSE	FCX	Tue, Nov 2, 2021	38.59	38.75	37.90	38.55
6627	NYSE	FCX	Mon, Nov 1, 2021	37.78	38.63	37.60	38.33
6626	NYSE	FCX	Fri, Oct 29, 2021	37.57	38.07	37.19	37.72
6625	NYSE	FCX	Thu, Oct 28, 2021	37.65	38.22	37.16	38.10
6624	NYSE	FCX	Wed, Oct 27, 2021	37.47	38.30	36.84	37.00
6623	NYSE	FCX	Tue, Oct 26, 2021	39.44	39.67	38.36	38.85
6622	NYSE	FCX	Mon, Oct 25, 2021	38.23	39.64	38.02	39.34
6621	NYSE	FCX	Fri, Oct 22, 2021	37.97	38.81	37.21	37.67
6620	NYSE	FCX	Thu, Oct 21, 2021	38.04	38.53	36.75	38.42
6619	NYSE	FCX	Wed, Oct 20, 2021	38.64	39.08	38.08	38.93
6618	NYSE	FCX	Tue, Oct 19, 2021	38.84	38.95	38.22	38.85
6617	NYSE	FCX	Mon, Oct 18, 2021	37.54	39.05	37.39	38.54
6616	NYSE	FCX	Fri, Oct 15, 2021	38.17	39.01	37.61	38.64
6615	NYSE	FCX	Thu, Oct 14, 2021	36.99	37.90	36.56	37.13
6614	NYSE	FCX	Wed, Oct 13, 2021	35.13	36.34	34.59	35.75
6613	NYSE	FCX	Tue, Oct 12, 2021	35.05	35.48	34.44	34.61
6612	NYSE	FCX	Mon, Oct 11, 2021	35.30	36.57	35.21	35.23
6611	NYSE	FCX	Fri, Oct 8, 2021	34.60	35.01	33.90	34.13
6610	NYSE	FCX	Thu, Oct 7, 2021	32.75	34.49	32.62	34.32
6609	NYSE	FCX	Wed, Oct 6, 2021	31.83	32.18	30.93	31.71
6608	NYSE	FCX	Tue, Oct 5, 2021	32.69	32.76	31.75	32.20
6607	NYSE	FCX	Mon, Oct 4, 2021	33.37	33.73	32.43	32.71
6606	NYSE	FCX	Fri, Oct 1, 2021	32.90	33.10	31.86	32.84
6605	NYSE	FCX	Thu, Sep 30, 2021	32.54	33.76	32.53	32.53
6604	NYSE	FCX	Wed, Sep 29, 2021	33.78	34.03	32.91	33.11
6603	NYSE	FCX	Tue, Sep 28, 2021	34.02	34.05	32.81	33.57
6602	NYSE	FCX	Mon, Sep 27, 2021	32.28	33.95	32.28	33.91
6601	NYSE	FCX	Fri, Sep 24, 2021	31.69	32.69	31.69	32.24
6600	NYSE	FCX	Thu, Sep 23, 2021	31.97	32.38	31.67	32.11
6599	NYSE	FCX	Wed, Sep 22, 2021	31.60	32.26	31.47	31.56
6598	NYSE	FCX	Tue, Sep 21, 2021	31.45	31.50	30.02	30.48
6597	NYSE	FCX	Mon, Sep 20, 2021	30.76	31.59	30.52	31.17
6596	NYSE	FCX	Fri, Sep 17, 2021	34.26	34.58	32.57	33.05
6595	NYSE	FCX	Thu, Sep 16, 2021	35.55	35.57	33.73	34.30
6594	NYSE	FCX	Wed, Sep 15, 2021	35.14	36.79	35.14	36.74
6593	NYSE	FCX	Tue, Sep 14, 2021	35.16	35.37	34.65	34.79
6592	NYSE	FCX	Mon, Sep 13, 2021	35.77	35.88	34.56	35.29
6591	NYSE	FCX	Fri, Sep 10, 2021	35.27	36.60	35.21	35.48
6590	NYSE	FCX	Thu, Sep 9, 2021	34.51	35.35	34.50	34.81
6589	NYSE	FCX	Wed, Sep 8, 2021	36.12	36.13	34.36	34.37
6588	NYSE	FCX	Tue, Sep 7, 2021	35.97	36.67	35.95	36.36
6587	NYSE	FCX	Fri, Sep 3, 2021	36.11	36.53	35.92	36.14
6586	NYSE	FCX	Thu, Sep 2, 2021	36.14	36.70	35.99	36.27
6585	NYSE	FCX	Wed, Sep 1, 2021	35.73	36.29	35.04	35.89
6584	NYSE	FCX	Tue, Aug 31, 2021	36.55	36.73	35.53	36.39
6583	NYSE	FCX	Mon, Aug 30, 2021	37.28	37.36	36.55	36.64
6582	NYSE	FCX	Fri, Aug 27, 2021	34.87	36.83	34.87	36.57
6581	NYSE	FCX	Thu, Aug 26, 2021	34.86	35.27	34.46	34.54
6580	NYSE	FCX	Wed, Aug 25, 2021	35.25	35.45	34.61	35.11
6579	NYSE	FCX	Tue, Aug 24, 2021	34.95	35.39	34.80	35.21
6578	NYSE	FCX	Mon, Aug 23, 2021	33.70	34.40	33.63	34.20
6577	NYSE	FCX	Fri, Aug 20, 2021	32.70	33.15	32.20	32.80
6576	NYSE	FCX	Thu, Aug 19, 2021	32.62	32.79	31.65	32.42
6575	NYSE	FCX	Wed, Aug 18, 2021	34.14	34.61	33.84	33.88
6574	NYSE	FCX	Tue, Aug 17, 2021	35.89	35.95	34.06	34.71
6573	NYSE	FCX	Mon, Aug 16, 2021	36.84	37.13	36.13	36.84
6572	NYSE	FCX	Fri, Aug 13, 2021	38.50	38.70	38.01	38.10
6571	NYSE	FCX	Thu, Aug 12, 2021	38.52	38.57	37.54	38.39
6570	NYSE	FCX	Wed, Aug 11, 2021	38.51	39.20	37.87	38.73
6569	NYSE	FCX	Tue, Aug 10, 2021	36.70	38.47	36.54	38.22
6568	NYSE	FCX	Mon, Aug 9, 2021	36.32	36.85	35.86	36.46
6567	NYSE	FCX	Fri, Aug 6, 2021	36.64	37.26	36.07	36.86
6566	NYSE	FCX	Thu, Aug 5, 2021	35.34	36.44	35.32	35.85
6565	NYSE	FCX	Wed, Aug 4, 2021	36.40	36.66	35.63	35.65
6564	NYSE	FCX	Tue, Aug 3, 2021	36.39	36.82	35.68	36.64
6563	NYSE	FCX	Mon, Aug 2, 2021	38.66	39.08	36.55	36.62
6562	NYSE	FCX	Fri, Jul 30, 2021	38.10	38.77	37.48	38.10
6561	NYSE	FCX	Thu, Jul 29, 2021	37.49	38.58	37.17	38.47
6560	NYSE	FCX	Wed, Jul 28, 2021	36.47	36.80	35.82	36.68
6559	NYSE	FCX	Tue, Jul 27, 2021	36.22	36.76	35.67	36.35
6558	NYSE	FCX	Mon, Jul 26, 2021	36.10	36.85	35.86	36.65
6557	NYSE	FCX	Fri, Jul 23, 2021	34.80	35.26	34.28	35.19
6556	NYSE	FCX	Thu, Jul 22, 2021	34.39	35.05	33.56	34.80
6555	NYSE	FCX	Wed, Jul 21, 2021	33.58	34.77	33.48	34.65
6554	NYSE	FCX	Tue, Jul 20, 2021	32.39	33.43	32.09	32.95
6553	NYSE	FCX	Mon, Jul 19, 2021	31.70	32.45	31.36	32.40
6552	NYSE	FCX	Fri, Jul 16, 2021	34.34	34.41	32.97	33.20
6551	NYSE	FCX	Thu, Jul 15, 2021	34.41	35.21	33.91	34.39
6550	NYSE	FCX	Wed, Jul 14, 2021	35.70	36.15	34.30	34.52
6549	NYSE	FCX	Tue, Jul 13, 2021	36.25	36.31	35.40	35.66
6548	NYSE	FCX	Mon, Jul 12, 2021	35.99	36.71	35.75	36.53
6547	NYSE	FCX	Fri, Jul 9, 2021	35.98	36.69	35.74	36.50
6546	NYSE	FCX	Thu, Jul 8, 2021	34.04	35.08	33.57	34.69
6545	NYSE	FCX	Wed, Jul 7, 2021	36.57	36.77	35.34	36.21
6544	NYSE	FCX	Tue, Jul 6, 2021	37.31	37.45	35.79	36.00
6543	NYSE	FCX	Fri, Jul 2, 2021	37.38	37.49	36.78	37.14
6542	NYSE	FCX	Thu, Jul 1, 2021	37.92	38.20	36.66	37.09
6541	NYSE	FCX	Wed, Jun 30, 2021	37.11	37.45	36.77	37.11
6540	NYSE	FCX	Tue, Jun 29, 2021	36.97	37.68	36.84	37.27
6539	NYSE	FCX	Mon, Jun 28, 2021	37.31	37.84	36.57	36.74
6538	NYSE	FCX	Fri, Jun 25, 2021	38.31	38.55	37.11	37.24
6537	NYSE	FCX	Thu, Jun 24, 2021	37.75	37.85	36.77	37.52
6536	NYSE	FCX	Wed, Jun 23, 2021	37.35	38.08	37.10	37.18
6535	NYSE	FCX	Tue, Jun 22, 2021	36.29	37.01	35.63	36.49
6534	NYSE	FCX	Mon, Jun 21, 2021	35.24	35.98	35.13	35.78
6533	NYSE	FCX	Fri, Jun 18, 2021	34.77	35.45	34.45	34.96
6532	NYSE	FCX	Thu, Jun 17, 2021	36.14	36.75	34.07	35.15
6531	NYSE	FCX	Wed, Jun 16, 2021	36.98	37.84	36.52	37.06
6530	NYSE	FCX	Tue, Jun 15, 2021	37.88	38.22	36.44	37.60
6529	NYSE	FCX	Mon, Jun 14, 2021	40.61	40.79	39.16	39.48
6528	NYSE	FCX	Fri, Jun 11, 2021	41.40	41.98	40.63	40.85
6527	NYSE	FCX	Thu, Jun 10, 2021	40.82	41.78	40.05	40.14
6526	NYSE	FCX	Wed, Jun 9, 2021	41.27	41.59	40.68	40.70
6525	NYSE	FCX	Tue, Jun 8, 2021	41.38	41.92	40.69	41.38
6524	NYSE	FCX	Mon, Jun 7, 2021	41.41	41.52	40.44	41.26
6523	NYSE	FCX	Fri, Jun 4, 2021	42.21	42.52	41.32	41.73
6522	NYSE	FCX	Thu, Jun 3, 2021	42.07	42.20	41.55	41.87
6521	NYSE	FCX	Wed, Jun 2, 2021	44.00	44.01	42.96	43.34
6520	NYSE	FCX	Tue, Jun 1, 2021	43.57	44.40	43.40	44.21
6519	NYSE	FCX	Fri, May 28, 2021	42.57	42.90	42.06	42.72
6518	NYSE	FCX	Thu, May 27, 2021	42.57	43.12	42.04	42.59
6517	NYSE	FCX	Wed, May 26, 2021	40.97	41.74	40.86	41.32
6516	NYSE	FCX	Tue, May 25, 2021	41.59	41.94	40.56	40.68
6515	NYSE	FCX	Mon, May 24, 2021	40.83	41.90	40.45	41.57
6514	NYSE	FCX	Fri, May 21, 2021	41.44	41.83	40.58	40.87
6513	NYSE	FCX	Thu, May 20, 2021	41.02	41.49	39.87	41.22
6512	NYSE	FCX	Wed, May 19, 2021	41.24	41.82	39.89	40.72
6511	NYSE	FCX	Tue, May 18, 2021	44.73	44.99	43.59	43.63
6510	NYSE	FCX	Mon, May 17, 2021	42.89	44.26	42.11	44.18
6509	NYSE	FCX	Fri, May 14, 2021	41.23	42.51	41.18	42.29
6508	NYSE	FCX	Thu, May 13, 2021	42.27	43.53	40.88	41.97
6507	NYSE	FCX	Wed, May 12, 2021	44.06	44.65	42.32	42.75
6506	NYSE	FCX	Tue, May 11, 2021	41.54	45.34	40.86	44.80
6505	NYSE	FCX	Mon, May 10, 2021	44.96	46.10	42.64	42.74
6504	NYSE	FCX	Fri, May 7, 2021	42.48	44.50	41.91	43.97
6503	NYSE	FCX	Thu, May 6, 2021	42.00	42.19	40.73	42.07
6502	NYSE	FCX	Wed, May 5, 2021	39.93	41.74	39.20	41.54
6501	NYSE	FCX	Tue, May 4, 2021	38.91	39.28	37.90	39.22
6500	NYSE	FCX	Mon, May 3, 2021	38.41	39.29	38.21	38.71
6499	NYSE	FCX	Fri, Apr 30, 2021	38.00	38.69	37.45	37.71
6498	NYSE	FCX	Thu, Apr 29, 2021	39.95	39.98	37.64	38.40
6497	NYSE	FCX	Wed, Apr 28, 2021	38.02	39.67	37.61	39.35
6496	NYSE	FCX	Tue, Apr 27, 2021	38.55	39.84	38.55	38.69
6495	NYSE	FCX	Mon, Apr 26, 2021	37.10	39.08	36.96	39.05
6494	NYSE	FCX	Fri, Apr 23, 2021	35.69	36.97	35.56	36.54
6493	NYSE	FCX	Thu, Apr 22, 2021	34.98	35.69	34.24	34.74
6492	NYSE	FCX	Wed, Apr 21, 2021	34.83	36.07	34.22	35.90
6491	NYSE	FCX	Tue, Apr 20, 2021	37.05	37.25	35.11	35.88
6490	NYSE	FCX	Mon, Apr 19, 2021	38.65	39.04	36.77	37.33
6489	NYSE	FCX	Fri, Apr 16, 2021	38.13	38.46	37.44	38.14
6488	NYSE	FCX	Thu, Apr 15, 2021	36.97	38.13	36.23	37.83
6487	NYSE	FCX	Wed, Apr 14, 2021	34.95	37.04	34.86	36.31
6486	NYSE	FCX	Tue, Apr 13, 2021	34.12	34.51	33.25	33.66
6485	NYSE	FCX	Mon, Apr 12, 2021	34.02	34.02	33.03	33.67
6484	NYSE	FCX	Fri, Apr 9, 2021	33.92	34.07	33.25	34.04
6483	NYSE	FCX	Thu, Apr 8, 2021	34.10	34.76	33.36	34.37
6482	NYSE	FCX	Wed, Apr 7, 2021	34.66	34.78	33.81	33.98
6481	NYSE	FCX	Tue, Apr 6, 2021	35.72	36.22	34.76	35.01
6480	NYSE	FCX	Mon, Apr 5, 2021	34.73	35.73	34.48	35.36
6479	NYSE	FCX	Thu, Apr 1, 2021	33.34	33.97	33.28	33.76
6478	NYSE	FCX	Wed, Mar 31, 2021	33.21	33.65	32.63	32.93
6477	NYSE	FCX	Tue, Mar 30, 2021	31.80	33.02	31.38	32.68
6476	NYSE	FCX	Mon, Mar 29, 2021	32.72	33.31	31.88	32.10
6475	NYSE	FCX	Fri, Mar 26, 2021	32.78	33.33	31.80	32.96
6474	NYSE	FCX	Thu, Mar 25, 2021	30.32	31.49	29.45	31.11
6473	NYSE	FCX	Wed, Mar 24, 2021	32.81	33.35	31.58	31.61
6472	NYSE	FCX	Tue, Mar 23, 2021	34.10	34.19	32.07	32.20
6471	NYSE	FCX	Mon, Mar 22, 2021	35.19	35.63	34.61	35.01
6470	NYSE	FCX	Fri, Mar 19, 2021	35.06	35.37	33.84	34.99
6469	NYSE	FCX	Thu, Mar 18, 2021	36.00	37.14	35.28	35.42
6468	NYSE	FCX	Wed, Mar 17, 2021	34.47	36.58	34.02	36.11
6467	NYSE	FCX	Tue, Mar 16, 2021	37.03	37.03	34.95	34.99
6466	NYSE	FCX	Mon, Mar 15, 2021	37.19	37.57	36.56	36.96
6465	NYSE	FCX	Fri, Mar 12, 2021	36.93	37.49	36.52	37.42
6464	NYSE	FCX	Thu, Mar 11, 2021	35.69	37.61	35.69	37.47
6463	NYSE	FCX	Wed, Mar 10, 2021	33.97	34.82	33.66	34.46
6462	NYSE	FCX	Tue, Mar 9, 2021	33.38	34.17	32.78	33.86
6461	NYSE	FCX	Mon, Mar 8, 2021	34.73	35.48	33.80	34.43
6460	NYSE	FCX	Fri, Mar 5, 2021	33.73	35.19	32.50	35.02
6459	NYSE	FCX	Thu, Mar 4, 2021	33.97	34.76	31.50	32.70
6458	NYSE	FCX	Wed, Mar 3, 2021	35.14	36.01	34.51	35.00
6457	NYSE	FCX	Tue, Mar 2, 2021	34.98	36.20	34.89	35.18
6456	NYSE	FCX	Mon, Mar 1, 2021	35.05	35.36	34.24	34.90
6455	NYSE	FCX	Fri, Feb 26, 2021	34.52	35.40	33.15	33.91
6454	NYSE	FCX	Thu, Feb 25, 2021	37.62	38.00	35.19	35.68
6453	NYSE	FCX	Wed, Feb 24, 2021	37.75	38.13	36.55	37.89
6452	NYSE	FCX	Tue, Feb 23, 2021	37.10	37.99	34.88	37.85
6451	NYSE	FCX	Mon, Feb 22, 2021	37.89	39.10	37.31	38.08
6450	NYSE	FCX	Fri, Feb 19, 2021	35.03	37.68	35.02	37.49
6449	NYSE	FCX	Thu, Feb 18, 2021	34.36	34.88	33.55	34.14
6448	NYSE	FCX	Wed, Feb 17, 2021	33.18	34.58	32.67	34.15
6447	NYSE	FCX	Tue, Feb 16, 2021	32.51	33.09	32.20	32.90
6446	NYSE	FCX	Fri, Feb 12, 2021	30.89	31.55	30.58	31.23
6445	NYSE	FCX	Thu, Feb 11, 2021	31.16	31.67	30.55	30.99
6444	NYSE	FCX	Wed, Feb 10, 2021	33.00	33.97	31.11	31.24
6443	NYSE	FCX	Tue, Feb 9, 2021	31.83	32.11	31.02	32.02
6442	NYSE	FCX	Mon, Feb 8, 2021	32.01	32.35	31.73	32.12
6441	NYSE	FCX	Fri, Feb 5, 2021	30.21	31.90	30.21	31.73
6440	NYSE	FCX	Thu, Feb 4, 2021	29.21	29.80	29.05	29.80
6439	NYSE	FCX	Wed, Feb 3, 2021	28.70	29.26	28.41	29.20
6438	NYSE	FCX	Tue, Feb 2, 2021	28.29	28.33	27.42	28.14
6437	NYSE	FCX	Mon, Feb 1, 2021	28.31	28.57	27.57	28.23
6436	NYSE	FCX	Fri, Jan 29, 2021	27.99	28.17	26.51	26.91
6435	NYSE	FCX	Thu, Jan 28, 2021	26.33	28.05	26.32	27.79
6434	NYSE	FCX	Wed, Jan 27, 2021	26.07	26.38	24.71	25.79
6433	NYSE	FCX	Tue, Jan 26, 2021	29.36	29.78	26.77	27.01
6432	NYSE	FCX	Mon, Jan 25, 2021	30.40	30.69	28.04	28.98
6431	NYSE	FCX	Fri, Jan 22, 2021	29.32	30.64	28.84	30.49
6430	NYSE	FCX	Thu, Jan 21, 2021	31.07	31.26	29.92	30.04
6429	NYSE	FCX	Wed, Jan 20, 2021	31.97	32.39	30.91	30.97
6428	NYSE	FCX	Tue, Jan 19, 2021	30.98	31.92	30.64	31.71
6427	NYSE	FCX	Fri, Jan 15, 2021	31.35	31.43	30.07	30.35
6426	NYSE	FCX	Thu, Jan 14, 2021	31.11	32.49	30.97	31.99
6425	NYSE	FCX	Wed, Jan 13, 2021	30.94	31.24	30.48	30.56
6424	NYSE	FCX	Tue, Jan 12, 2021	30.49	31.08	29.83	30.99
6423	NYSE	FCX	Mon, Jan 11, 2021	29.52	30.55	28.05	30.32
6422	NYSE	FCX	Fri, Jan 8, 2021	31.06	31.36	30.11	31.15
6421	NYSE	FCX	Thu, Jan 7, 2021	31.05	31.78	30.66	31.17
6420	NYSE	FCX	Wed, Jan 6, 2021	29.25	30.51	28.84	30.16
6419	NYSE	FCX	Tue, Jan 5, 2021	27.14	28.58	27.11	28.37
6418	NYSE	FCX	Mon, Jan 4, 2021	27.24	27.76	26.47	27.14
6417	NYSE	FCX	Thu, Dec 31, 2020	26.55	26.62	25.85	26.02
6416	NYSE	FCX	Wed, Dec 30, 2020	24.82	26.83	24.81	26.53
6415	NYSE	FCX	Tue, Dec 29, 2020	24.75	24.98	24.31	24.74
6414	NYSE	FCX	Mon, Dec 28, 2020	25.15	25.39	24.51	24.63
6413	NYSE	FCX	Thu, Dec 24, 2020	24.80	25.06	24.60	24.79
6412	NYSE	FCX	Wed, Dec 23, 2020	24.52	25.25	24.52	24.86
6411	NYSE	FCX	Tue, Dec 22, 2020	24.94	25.04	24.01	24.25
6410	NYSE	FCX	Mon, Dec 21, 2020	23.96	25.10	23.96	24.86
6409	NYSE	FCX	Fri, Dec 18, 2020	24.72	24.90	24.42	24.63
6408	NYSE	FCX	Thu, Dec 17, 2020	24.77	25.18	24.56	24.72
6407	NYSE	FCX	Wed, Dec 16, 2020	24.54	24.59	23.85	24.39
6406	NYSE	FCX	Tue, Dec 15, 2020	24.10	24.41	23.90	24.30
6405	NYSE	FCX	Mon, Dec 14, 2020	24.76	24.92	23.77	23.80
6404	NYSE	FCX	Fri, Dec 11, 2020	24.54	24.79	24.15	24.61
6403	NYSE	FCX	Thu, Dec 10, 2020	24.76	25.21	24.34	24.86
6402	NYSE	FCX	Wed, Dec 9, 2020	24.66	24.78	23.82	24.46
6401	NYSE	FCX	Tue, Dec 8, 2020	24.21	24.79	24.15	24.47
6400	NYSE	FCX	Mon, Dec 7, 2020	24.91	24.94	24.23	24.58
6399	NYSE	FCX	Fri, Dec 4, 2020	24.79	25.43	24.70	25.06
6398	NYSE	FCX	Thu, Dec 3, 2020	24.31	24.70	24.25	24.39
6397	NYSE	FCX	Wed, Dec 2, 2020	23.50	24.19	23.07	24.08
6396	NYSE	FCX	Tue, Dec 1, 2020	24.10	24.38	23.57	23.64
6395	NYSE	FCX	Mon, Nov 30, 2020	23.54	23.86	23.02	23.39
6394	NYSE	FCX	Fri, Nov 27, 2020	24.03	24.08	23.30	23.52
6393	NYSE	FCX	Wed, Nov 25, 2020	23.01	23.66	22.67	23.54
6392	NYSE	FCX	Tue, Nov 24, 2020	22.23	23.25	22.20	23.11
6391	NYSE	FCX	Mon, Nov 23, 2020	21.58	21.93	21.38	21.91
6390	NYSE	FCX	Fri, Nov 20, 2020	21.41	21.63	21.17	21.25
6389	NYSE	FCX	Thu, Nov 19, 2020	20.73	21.17	20.52	21.11
6388	NYSE	FCX	Wed, Nov 18, 2020	21.00	21.16	20.70	20.71
6387	NYSE	FCX	Tue, Nov 17, 2020	20.74	21.06	20.53	21.03
6386	NYSE	FCX	Mon, Nov 16, 2020	20.62	21.01	20.44	21.00
6385	NYSE	FCX	Fri, Nov 13, 2020	19.68	20.22	19.68	20.14
6384	NYSE	FCX	Thu, Nov 12, 2020	19.66	20.10	19.42	19.52
6383	NYSE	FCX	Wed, Nov 11, 2020	19.77	19.77	19.23	19.53
6382	NYSE	FCX	Tue, Nov 10, 2020	19.79	19.91	19.48	19.82
6381	NYSE	FCX	Mon, Nov 9, 2020	20.85	21.29	19.51	19.79
6380	NYSE	FCX	Fri, Nov 6, 2020	19.14	19.42	19.03	19.12
6379	NYSE	FCX	Thu, Nov 5, 2020	18.54	19.07	18.51	18.82
6378	NYSE	FCX	Wed, Nov 4, 2020	18.45	18.60	17.58	18.00
6377	NYSE	FCX	Tue, Nov 3, 2020	18.52	19.02	18.45	18.77
6376	NYSE	FCX	Mon, Nov 2, 2020	17.71	18.25	17.61	18.24
6375	NYSE	FCX	Fri, Oct 30, 2020	17.37	17.54	16.96	17.34
6374	NYSE	FCX	Thu, Oct 29, 2020	16.86	17.67	16.81	17.48
6373	NYSE	FCX	Wed, Oct 28, 2020	17.15	17.21	16.68	16.87
6372	NYSE	FCX	Tue, Oct 27, 2020	17.42	17.89	17.25	17.72
6371	NYSE	FCX	Mon, Oct 26, 2020	17.97	18.04	17.21	17.36
6370	NYSE	FCX	Fri, Oct 23, 2020	18.47	18.68	18.18	18.36
6369	NYSE	FCX	Thu, Oct 22, 2020	17.55	18.40	17.30	18.35
6368	NYSE	FCX	Wed, Oct 21, 2020	17.74	18.33	17.67	17.72
6367	NYSE	FCX	Tue, Oct 20, 2020	17.40	17.87	17.34	17.61
6366	NYSE	FCX	Mon, Oct 19, 2020	17.31	17.84	17.09	17.14
6365	NYSE	FCX	Fri, Oct 16, 2020	17.25	17.30	17.02	17.15
6364	NYSE	FCX	Thu, Oct 15, 2020	16.55	17.27	16.50	17.21
6363	NYSE	FCX	Wed, Oct 14, 2020	16.95	17.02	16.77	16.94
6362	NYSE	FCX	Tue, Oct 13, 2020	16.64	17.00	16.52	16.82
6361	NYSE	FCX	Mon, Oct 12, 2020	17.16	17.26	16.77	16.81
6360	NYSE	FCX	Fri, Oct 9, 2020	17.20	17.26	16.84	17.23
6359	NYSE	FCX	Thu, Oct 8, 2020	17.05	17.24	16.76	16.80
6358	NYSE	FCX	Wed, Oct 7, 2020	16.25	17.00	16.25	16.88
6357	NYSE	FCX	Tue, Oct 6, 2020	16.43	16.58	15.72	15.72
6356	NYSE	FCX	Mon, Oct 5, 2020	16.04	16.54	16.04	16.32
6355	NYSE	FCX	Fri, Oct 2, 2020	15.26	16.06	15.22	15.94
6354	NYSE	FCX	Thu, Oct 1, 2020	15.70	15.80	15.30	15.55
6353	NYSE	FCX	Wed, Sep 30, 2020	15.40	15.81	15.36	15.64
6352	NYSE	FCX	Tue, Sep 29, 2020	15.81	15.92	15.31	15.32
6351	NYSE	FCX	Mon, Sep 28, 2020	15.64	15.94	15.43	15.90
6350	NYSE	FCX	Fri, Sep 25, 2020	15.12	15.39	14.77	15.30
6349	NYSE	FCX	Thu, Sep 24, 2020	14.78	15.59	14.67	15.38
6348	NYSE	FCX	Wed, Sep 23, 2020	15.60	15.62	14.68	14.77
6347	NYSE	FCX	Tue, Sep 22, 2020	15.83	15.87	15.52	15.68
6346	NYSE	FCX	Mon, Sep 21, 2020	16.51	16.51	15.41	15.65
6345	NYSE	FCX	Fri, Sep 18, 2020	17.05	17.50	16.94	17.00
6344	NYSE	FCX	Thu, Sep 17, 2020	16.65	17.20	16.45	17.03
6343	NYSE	FCX	Wed, Sep 16, 2020	16.55	17.15	16.32	16.78
6342	NYSE	FCX	Tue, Sep 15, 2020	16.61	16.69	16.39	16.41
6341	NYSE	FCX	Mon, Sep 14, 2020	16.46	16.51	16.26	16.36
6340	NYSE	FCX	Fri, Sep 11, 2020	15.98	16.44	15.87	16.27
6339	NYSE	FCX	Thu, Sep 10, 2020	16.21	16.41	15.70	15.77
6338	NYSE	FCX	Wed, Sep 9, 2020	15.95	16.29	15.89	16.14
6337	NYSE	FCX	Tue, Sep 8, 2020	15.60	15.95	15.38	15.72
6336	NYSE	FCX	Fri, Sep 4, 2020	15.66	16.16	15.19	16.02
6335	NYSE	FCX	Thu, Sep 3, 2020	15.88	15.97	15.15	15.56
6334	NYSE	FCX	Wed, Sep 2, 2020	16.25	16.34	15.87	16.27
6333	NYSE	FCX	Tue, Sep 1, 2020	15.69	16.21	15.63	16.18
6332	NYSE	FCX	Mon, Aug 31, 2020	15.89	15.89	15.49	15.61
6331	NYSE	FCX	Fri, Aug 28, 2020	15.24	15.70	15.17	15.65
6330	NYSE	FCX	Thu, Aug 27, 2020	15.18	15.34	14.87	14.90
6329	NYSE	FCX	Wed, Aug 26, 2020	14.43	15.05	14.37	15.01
6328	NYSE	FCX	Tue, Aug 25, 2020	14.62	14.65	14.40	14.46
6327	NYSE	FCX	Mon, Aug 24, 2020	14.55	14.70	14.36	14.56
6326	NYSE	FCX	Fri, Aug 21, 2020	14.44	14.48	14.22	14.36
6325	NYSE	FCX	Thu, Aug 20, 2020	14.60	14.80	14.50	14.70
6324	NYSE	FCX	Wed, Aug 19, 2020	14.56	15.19	14.52	14.94
6323	NYSE	FCX	Tue, Aug 18, 2020	14.28	14.68	14.28	14.41
6322	NYSE	FCX	Mon, Aug 17, 2020	14.12	14.30	14.01	14.10
6321	NYSE	FCX	Fri, Aug 14, 2020	13.85	13.91	13.67	13.78
6320	NYSE	FCX	Thu, Aug 13, 2020	13.85	14.16	13.68	13.79
6319	NYSE	FCX	Wed, Aug 12, 2020	14.20	14.23	13.93	13.97
6318	NYSE	FCX	Tue, Aug 11, 2020	14.44	14.51	13.92	13.96
6317	NYSE	FCX	Mon, Aug 10, 2020	14.18	14.39	14.12	14.38
6316	NYSE	FCX	Fri, Aug 7, 2020	14.21	14.23	13.70	13.96
6315	NYSE	FCX	Thu, Aug 6, 2020	13.99	14.76	13.92	14.56
6314	NYSE	FCX	Wed, Aug 5, 2020	13.33	14.43	13.33	13.97
6313	NYSE	FCX	Tue, Aug 4, 2020	12.81	12.97	12.44	12.95
6312	NYSE	FCX	Mon, Aug 3, 2020	13.15	13.20	12.92	13.10
6311	NYSE	FCX	Fri, Jul 31, 2020	12.98	12.99	12.73	12.92
6310	NYSE	FCX	Thu, Jul 30, 2020	12.90	13.11	12.73	12.94
6309	NYSE	FCX	Wed, Jul 29, 2020	13.32	13.43	13.13	13.30
6308	NYSE	FCX	Tue, Jul 28, 2020	13.36	13.56	13.22	13.23
6307	NYSE	FCX	Mon, Jul 27, 2020	13.35	13.59	13.18	13.56
6306	NYSE	FCX	Fri, Jul 24, 2020	12.98	13.22	12.70	13.12
6305	NYSE	FCX	Thu, Jul 23, 2020	13.74	13.74	13.06	13.32
6304	NYSE	FCX	Wed, Jul 22, 2020	13.27	13.70	13.19	13.62
6303	NYSE	FCX	Tue, Jul 21, 2020	13.51	13.59	13.33	13.38
6302	NYSE	FCX	Mon, Jul 20, 2020	13.47	13.55	13.27	13.43
6301	NYSE	FCX	Fri, Jul 17, 2020	13.57	13.66	13.41	13.58
6300	NYSE	FCX	Thu, Jul 16, 2020	13.35	13.58	13.21	13.47
6299	NYSE	FCX	Wed, Jul 15, 2020	13.79	13.82	13.18	13.53
6298	NYSE	FCX	Tue, Jul 14, 2020	12.97	13.56	12.75	13.50
6297	NYSE	FCX	Mon, Jul 13, 2020	13.28	13.87	12.96	13.02
6296	NYSE	FCX	Fri, Jul 10, 2020	12.83	13.07	12.79	12.97
6295	NYSE	FCX	Thu, Jul 9, 2020	13.03	13.10	12.56	12.89
6294	NYSE	FCX	Wed, Jul 8, 2020	12.93	13.01	12.52	12.82
6293	NYSE	FCX	Tue, Jul 7, 2020	12.70	13.00	12.50	12.73
6292	NYSE	FCX	Mon, Jul 6, 2020	12.00	12.77	11.90	12.75
6291	NYSE	FCX	Thu, Jul 2, 2020	11.65	11.99	11.48	11.50
6290	NYSE	FCX	Wed, Jul 1, 2020	11.64	11.75	11.24	11.49
6289	NYSE	FCX	Tue, Jun 30, 2020	11.07	11.68	11.03	11.57
6288	NYSE	FCX	Mon, Jun 29, 2020	10.94	11.04	10.75	11.04
6287	NYSE	FCX	Fri, Jun 26, 2020	11.00	11.10	10.78	10.79
6286	NYSE	FCX	Thu, Jun 25, 2020	10.56	11.11	10.48	11.08
6285	NYSE	FCX	Wed, Jun 24, 2020	10.96	11.03	10.44	10.57
6284	NYSE	FCX	Tue, Jun 23, 2020	11.07	11.23	11.01	11.08
6283	NYSE	FCX	Mon, Jun 22, 2020	10.57	10.90	10.50	10.79
6282	NYSE	FCX	Fri, Jun 19, 2020	10.83	10.93	10.40	10.50
6281	NYSE	FCX	Thu, Jun 18, 2020	10.48	10.72	10.37	10.56
6280	NYSE	FCX	Wed, Jun 17, 2020	10.82	10.92	10.65	10.70
6279	NYSE	FCX	Tue, Jun 16, 2020	11.10	11.19	10.47	10.78
6278	NYSE	FCX	Mon, Jun 15, 2020	10.01	10.54	9.78	10.47
6277	NYSE	FCX	Fri, Jun 12, 2020	10.45	10.57	10.05	10.49
6276	NYSE	FCX	Thu, Jun 11, 2020	10.68	10.69	9.79	9.91
6275	NYSE	FCX	Wed, Jun 10, 2020	11.32	11.50	11.06	11.47
6274	NYSE	FCX	Tue, Jun 9, 2020	11.03	11.32	10.89	11.27
6273	NYSE	FCX	Mon, Jun 8, 2020	11.12	11.27	10.84	11.25
6272	NYSE	FCX	Fri, Jun 5, 2020	10.76	11.19	10.71	10.86
6271	NYSE	FCX	Thu, Jun 4, 2020	10.13	10.28	9.90	10.20
6270	NYSE	FCX	Wed, Jun 3, 2020	9.88	10.32	9.88	10.14
6269	NYSE	FCX	Tue, Jun 2, 2020	9.45	9.91	9.44	9.75
6268	NYSE	FCX	Mon, Jun 1, 2020	9.05	9.42	9.01	9.34
6267	NYSE	FCX	Fri, May 29, 2020	9.07	9.20	8.90	9.07
6266	NYSE	FCX	Thu, May 28, 2020	9.45	9.46	9.04	9.09
6265	NYSE	FCX	Wed, May 27, 2020	9.42	9.46	8.97	9.29
6264	NYSE	FCX	Tue, May 26, 2020	9.13	9.34	9.05	9.26
6263	NYSE	FCX	Fri, May 22, 2020	8.75	8.89	8.60	8.74
6262	NYSE	FCX	Thu, May 21, 2020	9.05	9.21	8.77	8.90
6261	NYSE	FCX	Wed, May 20, 2020	9.33	9.38	9.09	9.12
6260	NYSE	FCX	Tue, May 19, 2020	9.14	9.29	9.10	9.14
6259	NYSE	FCX	Mon, May 18, 2020	9.02	9.32	9.01	9.18
6258	NYSE	FCX	Fri, May 15, 2020	8.30	8.65	8.24	8.48
6257	NYSE	FCX	Thu, May 14, 2020	8.11	8.59	7.81	8.29
6256	NYSE	FCX	Wed, May 13, 2020	8.70	8.71	8.18	8.40
6255	NYSE	FCX	Tue, May 12, 2020	9.07	9.17	8.66	8.67
6254	NYSE	FCX	Mon, May 11, 2020	8.95	9.05	8.85	8.98
6253	NYSE	FCX	Fri, May 8, 2020	9.17	9.29	9.11	9.21
6252	NYSE	FCX	Thu, May 7, 2020	8.81	9.13	8.80	8.97
6251	NYSE	FCX	Wed, May 6, 2020	8.92	8.97	8.58	8.59
6250	NYSE	FCX	Tue, May 5, 2020	8.84	9.15	8.71	8.80
6249	NYSE	FCX	Mon, May 4, 2020	8.37	8.71	8.23	8.70
6248	NYSE	FCX	Fri, May 1, 2020	8.48	8.67	8.22	8.46
6247	NYSE	FCX	Thu, Apr 30, 2020	8.98	9.19	8.74	8.83
6246	NYSE	FCX	Wed, Apr 29, 2020	9.28	9.48	9.15	9.26
6245	NYSE	FCX	Tue, Apr 28, 2020	9.09	9.23	8.61	8.92
6244	NYSE	FCX	Mon, Apr 27, 2020	8.62	8.98	8.39	8.85
6243	NYSE	FCX	Fri, Apr 24, 2020	8.22	8.62	8.20	8.48
6242	NYSE	FCX	Thu, Apr 23, 2020	7.87	8.13	7.76	7.81
6241	NYSE	FCX	Wed, Apr 22, 2020	7.55	7.76	7.55	7.64
6240	NYSE	FCX	Tue, Apr 21, 2020	7.50	7.78	7.30	7.41
6239	NYSE	FCX	Mon, Apr 20, 2020	7.89	8.31	7.80	8.02
6238	NYSE	FCX	Fri, Apr 17, 2020	8.01	8.40	7.99	8.34
6237	NYSE	FCX	Thu, Apr 16, 2020	7.78	7.80	7.39	7.58
6236	NYSE	FCX	Wed, Apr 15, 2020	7.80	7.87	7.50	7.67
6235	NYSE	FCX	Tue, Apr 14, 2020	8.43	8.67	8.13	8.32
6234	NYSE	FCX	Mon, Apr 13, 2020	8.32	8.33	7.90	8.30
6233	NYSE	FCX	Thu, Apr 9, 2020	8.31	8.43	8.01	8.19
6232	NYSE	FCX	Wed, Apr 8, 2020	7.64	8.07	7.51	8.03
6231	NYSE	FCX	Tue, Apr 7, 2020	7.86	8.02	7.45	7.59
6230	NYSE	FCX	Mon, Apr 6, 2020	6.74	7.27	6.73	7.19
6229	NYSE	FCX	Fri, Apr 3, 2020	6.36	6.74	6.20	6.32
6228	NYSE	FCX	Thu, Apr 2, 2020	6.54	6.74	6.14	6.39
6227	NYSE	FCX	Wed, Apr 1, 2020	6.35	6.76	6.24	6.31
6226	NYSE	FCX	Tue, Mar 31, 2020	6.32	7.13	6.28	6.75
6225	NYSE	FCX	Mon, Mar 30, 2020	6.27	6.30	5.99	6.24
6224	NYSE	FCX	Fri, Mar 27, 2020	6.66	6.70	6.17	6.20
6223	NYSE	FCX	Thu, Mar 26, 2020	7.26	7.37	6.82	6.99
6222	NYSE	FCX	Wed, Mar 25, 2020	6.96	7.67	6.65	7.25
6221	NYSE	FCX	Tue, Mar 24, 2020	6.08	7.24	6.07	6.99
6220	NYSE	FCX	Mon, Mar 23, 2020	5.46	5.88	5.26	5.39
6219	NYSE	FCX	Fri, Mar 20, 2020	6.07	6.14	5.37	5.52
6218	NYSE	FCX	Thu, Mar 19, 2020	5.17	6.16	4.82	5.74
6217	NYSE	FCX	Wed, Mar 18, 2020	5.89	6.00	4.85	5.31
6216	NYSE	FCX	Tue, Mar 17, 2020	6.38	6.57	5.73	6.48
6215	NYSE	FCX	Mon, Mar 16, 2020	6.44	6.97	6.20	6.24
6214	NYSE	FCX	Fri, Mar 13, 2020	7.78	7.89	6.86	7.53
6213	NYSE	FCX	Thu, Mar 12, 2020	7.17	7.75	6.81	7.17
6212	NYSE	FCX	Wed, Mar 11, 2020	8.63	8.74	7.95	8.12
6211	NYSE	FCX	Tue, Mar 10, 2020	8.87	9.09	8.31	9.00
6210	NYSE	FCX	Mon, Mar 9, 2020	8.29	8.62	8.09	8.23
6209	NYSE	FCX	Fri, Mar 6, 2020	9.56	9.81	9.26	9.43
6208	NYSE	FCX	Thu, Mar 5, 2020	10.06	10.36	9.92	9.99
6207	NYSE	FCX	Wed, Mar 4, 2020	10.35	10.47	10.00	10.45
6206	NYSE	FCX	Tue, Mar 3, 2020	10.51	10.80	9.73	10.07
6205	NYSE	FCX	Mon, Mar 2, 2020	10.04	10.51	9.70	10.50
6204	NYSE	FCX	Fri, Feb 28, 2020	9.29	9.98	9.20	9.96
6203	NYSE	FCX	Thu, Feb 27, 2020	10.13	10.26	9.72	9.80
6202	NYSE	FCX	Wed, Feb 26, 2020	10.72	10.80	10.40	10.46
6201	NYSE	FCX	Tue, Feb 25, 2020	11.32	11.36	10.64	10.73
6200	NYSE	FCX	Mon, Feb 24, 2020	11.25	11.31	11.02	11.24
6199	NYSE	FCX	Fri, Feb 21, 2020	12.01	12.01	11.72	11.94
6198	NYSE	FCX	Thu, Feb 20, 2020	12.03	12.50	12.02	12.08
6197	NYSE	FCX	Wed, Feb 19, 2020	12.08	12.12	12.02	12.10
6196	NYSE	FCX	Tue, Feb 18, 2020	12.04	12.10	11.88	12.02
6195	NYSE	FCX	Fri, Feb 14, 2020	12.50	12.58	12.01	12.24
6194	NYSE	FCX	Thu, Feb 13, 2020	12.64	12.69	12.47	12.61
6193	NYSE	FCX	Wed, Feb 12, 2020	12.81	12.86	12.52	12.67
6192	NYSE	FCX	Tue, Feb 11, 2020	12.40	12.85	12.35	12.40
6191	NYSE	FCX	Mon, Feb 10, 2020	11.70	12.19	11.65	12.17
6190	NYSE	FCX	Fri, Feb 7, 2020	11.99	12.04	11.67	11.80
6189	NYSE	FCX	Thu, Feb 6, 2020	12.40	12.47	12.25	12.32
6188	NYSE	FCX	Wed, Feb 5, 2020	12.32	12.48	12.11	12.41
6187	NYSE	FCX	Tue, Feb 4, 2020	11.87	12.14	11.79	12.04
6186	NYSE	FCX	Mon, Feb 3, 2020	11.19	11.55	11.18	11.44
6185	NYSE	FCX	Fri, Jan 31, 2020	11.12	11.21	10.90	11.10
6184	NYSE	FCX	Thu, Jan 30, 2020	11.08	11.36	10.96	11.32
6183	NYSE	FCX	Wed, Jan 29, 2020	11.44	11.45	11.09	11.29
6182	NYSE	FCX	Tue, Jan 28, 2020	11.09	11.44	10.93	11.30
6181	NYSE	FCX	Mon, Jan 27, 2020	11.37	11.37	10.83	10.90
6180	NYSE	FCX	Fri, Jan 24, 2020	11.87	11.91	11.65	11.84
6179	NYSE	FCX	Thu, Jan 23, 2020	11.44	12.02	11.22	11.97
6178	NYSE	FCX	Wed, Jan 22, 2020	12.37	12.45	12.12	12.32
6177	NYSE	FCX	Tue, Jan 21, 2020	12.63	12.64	12.12	12.27
6176	NYSE	FCX	Fri, Jan 17, 2020	12.98	13.08	12.81	12.87
6175	NYSE	FCX	Thu, Jan 16, 2020	13.05	13.23	12.85	12.85
6174	NYSE	FCX	Wed, Jan 15, 2020	13.06	13.13	12.85	12.98
6173	NYSE	FCX	Tue, Jan 14, 2020	13.34	13.58	13.18	13.21
6172	NYSE	FCX	Mon, Jan 13, 2020	13.03	13.64	12.95	13.48
6171	NYSE	FCX	Fri, Jan 10, 2020	12.90	13.05	12.88	12.90
6170	NYSE	FCX	Thu, Jan 9, 2020	13.22	13.22	12.85	12.96
6169	NYSE	FCX	Wed, Jan 8, 2020	13.13	13.31	12.98	13.18
6168	NYSE	FCX	Tue, Jan 7, 2020	12.94	13.19	12.84	13.05
6167	NYSE	FCX	Mon, Jan 6, 2020	12.63	12.93	12.53	12.85
6166	NYSE	FCX	Fri, Jan 3, 2020	13.00	13.09	12.79	12.80
6165	NYSE	FCX	Thu, Jan 2, 2020	13.35	13.45	13.13	13.20
6164	NYSE	FCX	Tue, Dec 31, 2019	12.98	13.15	12.92	13.12
6163	NYSE	FCX	Mon, Dec 30, 2019	13.09	13.14	12.99	13.01
6162	NYSE	FCX	Fri, Dec 27, 2019	13.22	13.25	13.01	13.03
6161	NYSE	FCX	Thu, Dec 26, 2019	13.07	13.18	13.02	13.17
6160	NYSE	FCX	Tue, Dec 24, 2019	12.95	13.14	12.94	12.99
6159	NYSE	FCX	Mon, Dec 23, 2019	12.72	12.91	12.71	12.85
6158	NYSE	FCX	Fri, Dec 20, 2019	13.05	13.05	12.68	12.71
6157	NYSE	FCX	Thu, Dec 19, 2019	13.02	13.07	12.97	13.00
6156	NYSE	FCX	Wed, Dec 18, 2019	12.86	13.03	12.83	12.98
6155	NYSE	FCX	Tue, Dec 17, 2019	13.10	13.20	12.93	12.96
6154	NYSE	FCX	Mon, Dec 16, 2019	13.27	13.30	12.92	12.95
6153	NYSE	FCX	Fri, Dec 13, 2019	13.10	13.38	12.83	12.87
6152	NYSE	FCX	Thu, Dec 12, 2019	12.67	13.18	12.64	13.06
6151	NYSE	FCX	Wed, Dec 11, 2019	12.43	12.85	12.43	12.84
6150	NYSE	FCX	Tue, Dec 10, 2019	12.09	12.29	12.04	12.28
6149	NYSE	FCX	Mon, Dec 9, 2019	11.78	12.25	11.74	12.10
6148	NYSE	FCX	Fri, Dec 6, 2019	11.55	11.74	11.52	11.64
6147	NYSE	FCX	Thu, Dec 5, 2019	11.18	11.37	11.10	11.33
6146	NYSE	FCX	Wed, Dec 4, 2019	11.12	11.33	11.09	11.11
6145	NYSE	FCX	Tue, Dec 3, 2019	11.04	11.06	10.70	10.92
6144	NYSE	FCX	Mon, Dec 2, 2019	11.37	11.66	11.19	11.45
6143	NYSE	FCX	Fri, Nov 29, 2019	11.49	11.50	11.27	11.38
6142	NYSE	FCX	Wed, Nov 27, 2019	11.73	11.75	11.48	11.61
6141	NYSE	FCX	Tue, Nov 26, 2019	11.62	11.82	11.56	11.71
6140	NYSE	FCX	Mon, Nov 25, 2019	11.47	11.86	11.37	11.66
6139	NYSE	FCX	Fri, Nov 22, 2019	11.13	11.48	11.13	11.35
6138	NYSE	FCX	Thu, Nov 21, 2019	10.93	11.04	10.85	11.01
6137	NYSE	FCX	Wed, Nov 20, 2019	11.11	11.34	10.93	11.03
6136	NYSE	FCX	Tue, Nov 19, 2019	11.20	11.29	11.00	11.28
6135	NYSE	FCX	Mon, Nov 18, 2019	11.09	11.12	10.93	11.01
6134	NYSE	FCX	Fri, Nov 15, 2019	10.96	11.24	10.87	11.16
6133	NYSE	FCX	Thu, Nov 14, 2019	10.85	10.94	10.68	10.81
6132	NYSE	FCX	Wed, Nov 13, 2019	11.07	11.24	10.78	10.84
6131	NYSE	FCX	Tue, Nov 12, 2019	11.09	11.23	10.93	11.04
6130	NYSE	FCX	Mon, Nov 11, 2019	11.16	11.27	10.96	11.09
6129	NYSE	FCX	Fri, Nov 8, 2019	11.15	11.52	11.03	11.52
6128	NYSE	FCX	Thu, Nov 7, 2019	10.94	11.57	10.91	11.27
6127	NYSE	FCX	Wed, Nov 6, 2019	10.95	10.95	10.51	10.64
6126	NYSE	FCX	Tue, Nov 5, 2019	11.05	11.30	10.89	10.91
6125	NYSE	FCX	Mon, Nov 4, 2019	10.76	10.99	10.62	10.80
6124	NYSE	FCX	Fri, Nov 1, 2019	9.96	10.61	9.92	10.52
6123	NYSE	FCX	Thu, Oct 31, 2019	10.03	10.15	9.64	9.82
6122	NYSE	FCX	Wed, Oct 30, 2019	10.09	10.19	9.94	10.13
6121	NYSE	FCX	Tue, Oct 29, 2019	10.13	10.27	10.10	10.23
6120	NYSE	FCX	Mon, Oct 28, 2019	10.25	10.33	10.19	10.24
6119	NYSE	FCX	Fri, Oct 25, 2019	9.61	10.35	9.61	10.14
6118	NYSE	FCX	Thu, Oct 24, 2019	10.11	10.23	9.51	9.59
6117	NYSE	FCX	Wed, Oct 23, 2019	9.97	10.38	9.59	10.13
6116	NYSE	FCX	Tue, Oct 22, 2019	9.79	10.01	9.70	9.93
6115	NYSE	FCX	Mon, Oct 21, 2019	9.80	10.00	9.75	9.82
6114	NYSE	FCX	Fri, Oct 18, 2019	9.47	9.77	9.47	9.58
6113	NYSE	FCX	Thu, Oct 17, 2019	9.59	9.73	9.41	9.44
6112	NYSE	FCX	Wed, Oct 16, 2019	9.48	9.64	9.42	9.50
6111	NYSE	FCX	Tue, Oct 15, 2019	9.42	9.62	9.32	9.52
6110	NYSE	FCX	Mon, Oct 14, 2019	9.20	9.57	9.14	9.50
6109	NYSE	FCX	Fri, Oct 11, 2019	9.14	9.66	9.13	9.55
6108	NYSE	FCX	Thu, Oct 10, 2019	8.78	9.14	8.63	8.91
6107	NYSE	FCX	Wed, Oct 9, 2019	8.60	8.67	8.43	8.55
6106	NYSE	FCX	Tue, Oct 8, 2019	8.67	8.70	8.48	8.51
6105	NYSE	FCX	Mon, Oct 7, 2019	8.79	9.05	8.73	8.76
6104	NYSE	FCX	Fri, Oct 4, 2019	8.88	8.97	8.72	8.83
6103	NYSE	FCX	Thu, Oct 3, 2019	8.82	8.91	8.60	8.86
6102	NYSE	FCX	Wed, Oct 2, 2019	9.04	9.12	8.85	8.87
6101	NYSE	FCX	Tue, Oct 1, 2019	9.55	9.60	9.13	9.17
6100	NYSE	FCX	Mon, Sep 30, 2019	9.62	9.68	9.56	9.57
6099	NYSE	FCX	Fri, Sep 27, 2019	9.83	9.91	9.61	9.65
6098	NYSE	FCX	Thu, Sep 26, 2019	10.01	10.05	9.79	9.80
6097	NYSE	FCX	Wed, Sep 25, 2019	9.93	10.18	9.81	10.07
6096	NYSE	FCX	Tue, Sep 24, 2019	10.31	10.32	9.93	10.01
6095	NYSE	FCX	Mon, Sep 23, 2019	10.20	10.54	10.20	10.33
6094	NYSE	FCX	Fri, Sep 20, 2019	10.50	10.73	10.42	10.47
6093	NYSE	FCX	Thu, Sep 19, 2019	10.32	10.65	10.31	10.45
6092	NYSE	FCX	Wed, Sep 18, 2019	10.33	10.46	10.09	10.36
6091	NYSE	FCX	Tue, Sep 17, 2019	10.30	10.53	10.21	10.41
6090	NYSE	FCX	Mon, Sep 16, 2019	10.61	10.69	10.43	10.47
6089	NYSE	FCX	Fri, Sep 13, 2019	10.65	10.97	10.62	10.76
6088	NYSE	FCX	Thu, Sep 12, 2019	10.29	10.52	10.03	10.37
6087	NYSE	FCX	Wed, Sep 11, 2019	10.13	10.22	9.76	10.08
6086	NYSE	FCX	Tue, Sep 10, 2019	9.70	10.18	9.70	10.12
6085	NYSE	FCX	Mon, Sep 9, 2019	9.47	9.75	9.44	9.70
6084	NYSE	FCX	Fri, Sep 6, 2019	9.54	9.54	9.40	9.42
6083	NYSE	FCX	Thu, Sep 5, 2019	9.48	9.77	9.47	9.53
6082	NYSE	FCX	Wed, Sep 4, 2019	9.31	9.41	9.23	9.29
6081	NYSE	FCX	Tue, Sep 3, 2019	9.00	9.16	8.88	9.07
6080	NYSE	FCX	Fri, Aug 30, 2019	9.22	9.27	9.09	9.19
6079	NYSE	FCX	Thu, Aug 29, 2019	9.15	9.26	9.06	9.12
6078	NYSE	FCX	Wed, Aug 28, 2019	8.74	8.99	8.58	8.95
6077	NYSE	FCX	Tue, Aug 27, 2019	8.92	9.02	8.68	8.71
6076	NYSE	FCX	Mon, Aug 26, 2019	8.86	8.93	8.76	8.84
6075	NYSE	FCX	Fri, Aug 23, 2019	9.04	9.18	8.80	8.83
6074	NYSE	FCX	Thu, Aug 22, 2019	9.22	9.29	9.09	9.13
6073	NYSE	FCX	Wed, Aug 21, 2019	9.27	9.32	9.14	9.14
6072	NYSE	FCX	Tue, Aug 20, 2019	9.18	9.21	9.01	9.19
6071	NYSE	FCX	Mon, Aug 19, 2019	9.31	9.42	9.23	9.25
6070	NYSE	FCX	Fri, Aug 16, 2019	9.09	9.24	8.98	9.10
6069	NYSE	FCX	Thu, Aug 15, 2019	9.38	9.39	8.78	8.99
6068	NYSE	FCX	Wed, Aug 14, 2019	9.54	9.61	9.35	9.36
6067	NYSE	FCX	Tue, Aug 13, 2019	9.52	10.01	9.41	9.89
6066	NYSE	FCX	Mon, Aug 12, 2019	9.67	9.72	9.45	9.52
6065	NYSE	FCX	Fri, Aug 9, 2019	10.04	10.06	9.71	9.75
6064	NYSE	FCX	Thu, Aug 8, 2019	10.22	10.36	10.08	10.12
6063	NYSE	FCX	Wed, Aug 7, 2019	9.97	10.15	9.89	10.08
6062	NYSE	FCX	Tue, Aug 6, 2019	10.10	10.18	9.90	10.14
6061	NYSE	FCX	Mon, Aug 5, 2019	10.05	10.20	9.83	10.07
6060	NYSE	FCX	Fri, Aug 2, 2019	10.55	10.66	10.12	10.30
6059	NYSE	FCX	Thu, Aug 1, 2019	10.89	11.07	10.55	10.70
6058	NYSE	FCX	Wed, Jul 31, 2019	11.40	11.47	10.85	11.06
6057	NYSE	FCX	Tue, Jul 30, 2019	11.47	11.54	11.38	11.47
6056	NYSE	FCX	Mon, Jul 29, 2019	11.55	11.67	11.45	11.61
6055	NYSE	FCX	Fri, Jul 26, 2019	11.42	11.59	11.26	11.56
6054	NYSE	FCX	Thu, Jul 25, 2019	12.05	12.05	11.26	11.42
6053	NYSE	FCX	Wed, Jul 24, 2019	11.54	12.07	11.53	11.94
6052	NYSE	FCX	Tue, Jul 23, 2019	11.54	11.73	11.52	11.65
6051	NYSE	FCX	Mon, Jul 22, 2019	11.56	11.61	11.38	11.49
6050	NYSE	FCX	Fri, Jul 19, 2019	11.43	11.70	11.32	11.49
6049	NYSE	FCX	Thu, Jul 18, 2019	10.97	11.18	10.95	11.15
6048	NYSE	FCX	Wed, Jul 17, 2019	11.09	11.16	10.92	11.06
6047	NYSE	FCX	Tue, Jul 16, 2019	11.21	11.40	11.10	11.12
6046	NYSE	FCX	Mon, Jul 15, 2019	11.16	11.23	11.01	11.14
6045	NYSE	FCX	Fri, Jul 12, 2019	11.07	11.18	11.01	11.02
6044	NYSE	FCX	Thu, Jul 11, 2019	11.08	11.15	10.91	11.05
6043	NYSE	FCX	Wed, Jul 10, 2019	11.05	11.17	10.83	10.95
6042	NYSE	FCX	Tue, Jul 9, 2019	11.01	11.03	10.60	10.87
6041	NYSE	FCX	Mon, Jul 8, 2019	11.23	11.45	11.18	11.22
6040	NYSE	FCX	Fri, Jul 5, 2019	11.08	11.33	10.92	11.29
6039	NYSE	FCX	Wed, Jul 3, 2019	11.38	11.41	11.23	11.31
6038	NYSE	FCX	Tue, Jul 2, 2019	11.37	11.46	11.13	11.45
6037	NYSE	FCX	Mon, Jul 1, 2019	11.39	11.47	10.86	11.45
6036	NYSE	FCX	Fri, Jun 28, 2019	11.63	11.63	11.40	11.61
6035	NYSE	FCX	Thu, Jun 27, 2019	11.57	11.79	11.41	11.56
6034	NYSE	FCX	Wed, Jun 26, 2019	11.35	11.50	11.21	11.49
6033	NYSE	FCX	Tue, Jun 25, 2019	11.38	11.52	11.32	11.34
6032	NYSE	FCX	Mon, Jun 24, 2019	11.37	11.41	11.21	11.34
6031	NYSE	FCX	Fri, Jun 21, 2019	11.38	11.45	11.29	11.34
6030	NYSE	FCX	Thu, Jun 20, 2019	11.58	11.67	11.32	11.38
6029	NYSE	FCX	Wed, Jun 19, 2019	11.06	11.27	10.99	11.19
6028	NYSE	FCX	Tue, Jun 18, 2019	10.95	11.35	10.93	11.13
6027	NYSE	FCX	Mon, Jun 17, 2019	10.61	10.83	10.45	10.74
6026	NYSE	FCX	Fri, Jun 14, 2019	10.75	10.84	10.60	10.65
6025	NYSE	FCX	Thu, Jun 13, 2019	10.70	10.90	10.62	10.83
6024	NYSE	FCX	Wed, Jun 12, 2019	10.56	10.72	10.45	10.59
6023	NYSE	FCX	Tue, Jun 11, 2019	11.04	11.14	10.61	10.62
6022	NYSE	FCX	Mon, Jun 10, 2019	10.44	10.70	10.43	10.61
6021	NYSE	FCX	Fri, Jun 7, 2019	10.33	10.73	10.29	10.35
6020	NYSE	FCX	Thu, Jun 6, 2019	10.12	10.30	10.02	10.19
6019	NYSE	FCX	Wed, Jun 5, 2019	10.35	10.40	9.80	10.10
6018	NYSE	FCX	Tue, Jun 4, 2019	10.03	10.32	9.85	10.32
6017	NYSE	FCX	Mon, Jun 3, 2019	9.74	9.94	9.66	9.92
6016	NYSE	FCX	Fri, May 31, 2019	9.64	9.78	9.47	9.71
6015	NYSE	FCX	Thu, May 30, 2019	10.02	10.08	9.71	9.82
6014	NYSE	FCX	Wed, May 29, 2019	9.89	10.01	9.76	9.99
6013	NYSE	FCX	Tue, May 28, 2019	10.20	10.30	10.00	10.03
6012	NYSE	FCX	Fri, May 24, 2019	10.06	10.17	9.93	10.08
6011	NYSE	FCX	Thu, May 23, 2019	9.90	9.97	9.74	9.95
6010	NYSE	FCX	Wed, May 22, 2019	10.22	10.32	10.04	10.06
6009	NYSE	FCX	Tue, May 21, 2019	10.24	10.41	10.20	10.35
6008	NYSE	FCX	Mon, May 20, 2019	10.31	10.39	10.15	10.20
6007	NYSE	FCX	Fri, May 17, 2019	10.53	10.66	10.29	10.37
6006	NYSE	FCX	Thu, May 16, 2019	10.98	11.02	10.65	10.66
6005	NYSE	FCX	Wed, May 15, 2019	10.72	10.93	10.62	10.85
6004	NYSE	FCX	Tue, May 14, 2019	10.82	11.03	10.77	10.86
6003	NYSE	FCX	Mon, May 13, 2019	10.94	11.00	10.54	10.71
6002	NYSE	FCX	Fri, May 10, 2019	11.16	11.44	10.93	11.37
6001	NYSE	FCX	Thu, May 9, 2019	11.23	11.39	10.95	11.28
6000	NYSE	FCX	Wed, May 8, 2019	11.35	11.58	11.24	11.37
5999	NYSE	FCX	Tue, May 7, 2019	11.58	11.70	11.37	11.44
5998	NYSE	FCX	Mon, May 6, 2019	11.46	11.78	11.45	11.72
5997	NYSE	FCX	Fri, May 3, 2019	11.65	12.01	11.61	11.95
5996	NYSE	FCX	Thu, May 2, 2019	11.55	11.74	11.42	11.51
5995	NYSE	FCX	Wed, May 1, 2019	12.19	12.25	11.66	11.71
5994	NYSE	FCX	Tue, Apr 30, 2019	12.37	12.52	12.17	12.31
5993	NYSE	FCX	Mon, Apr 29, 2019	12.45	12.59	12.30	12.43
5992	NYSE	FCX	Fri, Apr 26, 2019	12.26	12.69	12.23	12.50
5991	NYSE	FCX	Thu, Apr 25, 2019	13.03	13.10	12.15	12.21
5990	NYSE	FCX	Wed, Apr 24, 2019	13.39	13.61	13.18	13.58
5989	NYSE	FCX	Tue, Apr 23, 2019	13.65	13.69	13.26	13.46
5988	NYSE	FCX	Mon, Apr 22, 2019	13.88	13.91	13.25	13.65
5987	NYSE	FCX	Thu, Apr 18, 2019	14.05	14.15	13.78	14.00
5986	NYSE	FCX	Wed, Apr 17, 2019	14.37	14.68	14.09	14.20
5985	NYSE	FCX	Tue, Apr 16, 2019	13.67	14.18	13.65	14.16
5984	NYSE	FCX	Mon, Apr 15, 2019	13.63	13.72	13.45	13.69
5983	NYSE	FCX	Fri, Apr 12, 2019	13.63	13.98	13.61	13.70
5982	NYSE	FCX	Thu, Apr 11, 2019	13.34	13.47	13.15	13.36
5981	NYSE	FCX	Wed, Apr 10, 2019	13.41	13.57	13.34	13.49
5980	NYSE	FCX	Tue, Apr 9, 2019	13.71	13.71	13.21	13.38
5979	NYSE	FCX	Mon, Apr 8, 2019	13.45	13.74	13.45	13.74
5978	NYSE	FCX	Fri, Apr 5, 2019	13.57	13.60	13.32	13.33
5977	NYSE	FCX	Thu, Apr 4, 2019	13.07	13.60	12.99	13.56
5976	NYSE	FCX	Wed, Apr 3, 2019	13.33	13.48	13.10	13.16
5975	NYSE	FCX	Tue, Apr 2, 2019	13.15	13.28	12.86	13.12
5974	NYSE	FCX	Mon, Apr 1, 2019	13.16	13.37	13.04	13.10
5973	NYSE	FCX	Fri, Mar 29, 2019	13.05	13.20	12.75	12.89
5972	NYSE	FCX	Thu, Mar 28, 2019	12.66	12.87	12.58	12.73
5971	NYSE	FCX	Wed, Mar 27, 2019	12.74	12.93	12.53	12.71
5970	NYSE	FCX	Tue, Mar 26, 2019	12.49	12.72	12.46	12.70
5969	NYSE	FCX	Mon, Mar 25, 2019	12.21	12.60	12.15	12.38
5968	NYSE	FCX	Fri, Mar 22, 2019	12.73	12.76	12.11	12.18
5967	NYSE	FCX	Thu, Mar 21, 2019	12.71	13.00	12.62	12.92
5966	NYSE	FCX	Wed, Mar 20, 2019	12.63	12.97	12.32	12.82
5965	NYSE	FCX	Tue, Mar 19, 2019	12.80	13.04	12.63	12.68
5964	NYSE	FCX	Mon, Mar 18, 2019	12.53	12.63	12.43	12.62
5963	NYSE	FCX	Fri, Mar 15, 2019	12.32	12.54	12.29	12.35
5962	NYSE	FCX	Thu, Mar 14, 2019	12.50	12.67	12.30	12.32
5961	NYSE	FCX	Wed, Mar 13, 2019	12.80	12.83	12.55	12.66
5960	NYSE	FCX	Tue, Mar 12, 2019	12.54	12.80	12.47	12.65
5959	NYSE	FCX	Mon, Mar 11, 2019	12.13	12.37	12.06	12.36
5958	NYSE	FCX	Fri, Mar 8, 2019	12.09	12.11	11.78	12.09
5957	NYSE	FCX	Thu, Mar 7, 2019	12.50	12.53	12.13	12.31
5956	NYSE	FCX	Wed, Mar 6, 2019	12.88	12.91	12.51	12.54
5955	NYSE	FCX	Tue, Mar 5, 2019	12.87	12.90	12.59	12.84
5954	NYSE	FCX	Mon, Mar 4, 2019	12.87	12.90	12.49	12.78
5953	NYSE	FCX	Fri, Mar 1, 2019	12.98	13.15	12.79	12.87
5952	NYSE	FCX	Thu, Feb 28, 2019	13.06	13.12	12.82	12.90
5951	NYSE	FCX	Wed, Feb 27, 2019	13.25	13.28	13.09	13.16
5950	NYSE	FCX	Tue, Feb 26, 2019	13.18	13.29	13.02	13.18
5949	NYSE	FCX	Mon, Feb 25, 2019	13.25	13.31	13.11	13.26
5948	NYSE	FCX	Fri, Feb 22, 2019	13.40	13.40	13.08	13.22
5947	NYSE	FCX	Thu, Feb 21, 2019	13.19	13.27	12.88	13.02
5946	NYSE	FCX	Wed, Feb 20, 2019	13.64	13.86	13.29	13.35
5945	NYSE	FCX	Tue, Feb 19, 2019	12.63	13.26	12.53	13.09
5944	NYSE	FCX	Fri, Feb 15, 2019	12.38	12.62	12.23	12.28
5943	NYSE	FCX	Thu, Feb 14, 2019	12.14	12.30	12.05	12.16
5942	NYSE	FCX	Wed, Feb 13, 2019	12.02	12.36	11.90	12.29
5941	NYSE	FCX	Tue, Feb 12, 2019	11.55	11.70	11.47	11.49
5940	NYSE	FCX	Mon, Feb 11, 2019	11.50	11.62	11.45	11.53
5939	NYSE	FCX	Fri, Feb 8, 2019	11.85	11.95	11.40	11.61
5938	NYSE	FCX	Thu, Feb 7, 2019	11.85	12.14	11.80	11.86
5937	NYSE	FCX	Wed, Feb 6, 2019	11.86	12.05	11.78	11.91
5936	NYSE	FCX	Tue, Feb 5, 2019	11.90	12.01	11.77	11.87
5935	NYSE	FCX	Mon, Feb 4, 2019	11.44	11.97	11.42	11.86
5934	NYSE	FCX	Fri, Feb 1, 2019	11.56	11.63	11.40	11.51
5933	NYSE	FCX	Thu, Jan 31, 2019	11.23	11.76	11.21	11.64
5932	NYSE	FCX	Wed, Jan 30, 2019	10.62	11.35	10.60	11.27
5931	NYSE	FCX	Tue, Jan 29, 2019	10.43	10.59	10.26	10.45
5930	NYSE	FCX	Mon, Jan 28, 2019	11.02	11.05	10.20	10.28
5929	NYSE	FCX	Fri, Jan 25, 2019	10.97	11.48	10.96	11.24
5928	NYSE	FCX	Thu, Jan 24, 2019	11.47	11.88	10.60	10.70
5927	NYSE	FCX	Wed, Jan 23, 2019	12.40	12.55	12.18	12.31
5926	NYSE	FCX	Tue, Jan 22, 2019	12.27	12.41	12.11	12.38
5925	NYSE	FCX	Fri, Jan 18, 2019	12.32	12.65	12.28	12.56
5924	NYSE	FCX	Thu, Jan 17, 2019	11.90	12.22	11.86	12.13
5923	NYSE	FCX	Wed, Jan 16, 2019	11.71	11.97	11.63	11.89
5922	NYSE	FCX	Tue, Jan 15, 2019	11.85	11.97	11.44	11.57
5921	NYSE	FCX	Mon, Jan 14, 2019	11.41	11.64	11.40	11.55
5920	NYSE	FCX	Fri, Jan 11, 2019	11.51	11.74	11.37	11.55
5919	NYSE	FCX	Thu, Jan 10, 2019	11.33	11.53	11.24	11.51
5918	NYSE	FCX	Wed, Jan 9, 2019	11.34	11.60	11.18	11.51
5917	NYSE	FCX	Tue, Jan 8, 2019	11.15	11.27	10.98	11.20
5916	NYSE	FCX	Mon, Jan 7, 2019	10.96	11.22	10.81	11.00
5915	NYSE	FCX	Fri, Jan 4, 2019	10.48	10.93	10.33	10.82
5914	NYSE	FCX	Thu, Jan 3, 2019	10.27	10.39	9.84	10.07
5913	NYSE	FCX	Wed, Jan 2, 2019	10.01	10.50	9.93	10.36
5912	NYSE	FCX	Mon, Dec 31, 2018	10.47	10.51	10.04	10.31
5911	NYSE	FCX	Fri, Dec 28, 2018	10.74	10.88	10.37	10.47
5910	NYSE	FCX	Thu, Dec 27, 2018	10.14	10.69	10.02	10.67
5909	NYSE	FCX	Wed, Dec 26, 2018	9.90	10.40	9.60	10.40
5908	NYSE	FCX	Mon, Dec 24, 2018	9.93	10.08	9.72	9.78
5907	NYSE	FCX	Fri, Dec 21, 2018	10.36	10.48	9.99	10.05
5906	NYSE	FCX	Thu, Dec 20, 2018	10.31	10.51	10.00	10.24
5905	NYSE	FCX	Wed, Dec 19, 2018	10.63	11.04	10.03	10.18
5904	NYSE	FCX	Tue, Dec 18, 2018	10.64	11.14	10.44	10.60
5903	NYSE	FCX	Mon, Dec 17, 2018	10.58	10.96	10.41	10.59
5902	NYSE	FCX	Fri, Dec 14, 2018	10.64	10.90	10.39	10.57
5901	NYSE	FCX	Thu, Dec 13, 2018	11.23	11.30	10.79	10.92
5900	NYSE	FCX	Wed, Dec 12, 2018	10.96	11.37	10.95	11.07
5899	NYSE	FCX	Tue, Dec 11, 2018	11.01	11.14	10.61	10.76
5898	NYSE	FCX	Mon, Dec 10, 2018	10.86	10.93	10.45	10.69
5897	NYSE	FCX	Fri, Dec 7, 2018	11.25	11.49	10.90	10.92
5896	NYSE	FCX	Thu, Dec 6, 2018	11.04	11.16	10.73	11.15
5895	NYSE	FCX	Tue, Dec 4, 2018	12.20	12.31	11.41	11.50
5894	NYSE	FCX	Mon, Dec 3, 2018	12.45	12.67	12.05	12.09
5893	NYSE	FCX	Fri, Nov 30, 2018	11.71	11.99	11.58	11.94
5892	NYSE	FCX	Thu, Nov 29, 2018	11.90	12.00	11.62	11.82
5891	NYSE	FCX	Wed, Nov 28, 2018	11.33	11.99	10.98	11.97
5890	NYSE	FCX	Tue, Nov 27, 2018	10.89	11.27	10.86	11.24
5889	NYSE	FCX	Mon, Nov 26, 2018	10.75	11.22	10.71	11.09
5888	NYSE	FCX	Fri, Nov 23, 2018	11.08	11.10	10.76	10.77
5887	NYSE	FCX	Wed, Nov 21, 2018	11.10	11.49	11.03	11.41
5886	NYSE	FCX	Tue, Nov 20, 2018	11.27	11.27	10.77	10.88
5885	NYSE	FCX	Mon, Nov 19, 2018	11.91	12.01	11.48	11.51
5884	NYSE	FCX	Fri, Nov 16, 2018	11.97	12.11	11.76	11.96
5883	NYSE	FCX	Thu, Nov 15, 2018	11.56	12.18	11.51	11.96
5882	NYSE	FCX	Wed, Nov 14, 2018	11.30	11.65	11.24	11.54
5881	NYSE	FCX	Tue, Nov 13, 2018	11.16	11.50	11.06	11.25
5880	NYSE	FCX	Mon, Nov 12, 2018	11.43	11.46	11.07	11.16
5879	NYSE	FCX	Fri, Nov 9, 2018	11.56	11.61	11.18	11.35
5878	NYSE	FCX	Thu, Nov 8, 2018	12.21	12.27	11.87	11.93
5877	NYSE	FCX	Wed, Nov 7, 2018	12.17	12.35	12.04	12.33
5876	NYSE	FCX	Tue, Nov 6, 2018	12.23	12.39	12.13	12.20
5875	NYSE	FCX	Mon, Nov 5, 2018	12.20	12.33	12.06	12.22
5874	NYSE	FCX	Fri, Nov 2, 2018	12.48	12.69	12.01	12.24
5873	NYSE	FCX	Thu, Nov 1, 2018	11.86	12.47	11.76	12.28
5872	NYSE	FCX	Wed, Oct 31, 2018	11.57	11.78	11.38	11.65
5871	NYSE	FCX	Tue, Oct 30, 2018	10.99	11.49	10.95	11.41
5870	NYSE	FCX	Mon, Oct 29, 2018	11.68	11.77	10.96	11.09
5869	NYSE	FCX	Fri, Oct 26, 2018	10.90	11.58	10.87	11.50
5868	NYSE	FCX	Thu, Oct 25, 2018	10.91	11.66	10.70	11.25
5867	NYSE	FCX	Wed, Oct 24, 2018	11.71	11.99	10.59	10.70
5866	NYSE	FCX	Tue, Oct 23, 2018	11.60	11.71	11.25	11.61
5865	NYSE	FCX	Mon, Oct 22, 2018	12.07	12.10	11.84	12.00
5864	NYSE	FCX	Fri, Oct 19, 2018	12.14	12.33	11.94	12.02
5863	NYSE	FCX	Thu, Oct 18, 2018	12.15	12.48	12.06	12.14
5862	NYSE	FCX	Wed, Oct 17, 2018	12.70	12.84	12.33	12.40
5861	NYSE	FCX	Tue, Oct 16, 2018	12.89	12.91	12.48	12.68
5860	NYSE	FCX	Mon, Oct 15, 2018	12.82	13.06	12.82	12.83
5859	NYSE	FCX	Fri, Oct 12, 2018	13.46	13.47	12.63	12.74
5858	NYSE	FCX	Thu, Oct 11, 2018	12.79	13.36	12.67	13.18
5857	NYSE	FCX	Wed, Oct 10, 2018	12.94	12.99	12.51	12.77
5856	NYSE	FCX	Tue, Oct 9, 2018	13.25	13.38	12.98	13.18
5855	NYSE	FCX	Mon, Oct 8, 2018	13.10	13.38	12.97	13.29
5854	NYSE	FCX	Fri, Oct 5, 2018	13.46	13.48	13.22	13.27
5853	NYSE	FCX	Thu, Oct 4, 2018	14.03	14.08	13.45	13.63
5852	NYSE	FCX	Wed, Oct 3, 2018	13.93	14.28	13.85	13.95
5851	NYSE	FCX	Tue, Oct 2, 2018	13.72	14.10	13.68	13.89
5850	NYSE	FCX	Mon, Oct 1, 2018	13.81	13.90	13.60	13.70
5849	NYSE	FCX	Fri, Sep 28, 2018	13.85	14.06	13.80	13.92
5848	NYSE	FCX	Thu, Sep 27, 2018	13.79	13.88	13.51	13.87
5847	NYSE	FCX	Wed, Sep 26, 2018	14.27	14.42	13.99	14.00
5846	NYSE	FCX	Tue, Sep 25, 2018	14.40	14.57	14.19	14.49
5845	NYSE	FCX	Mon, Sep 24, 2018	14.60	14.75	14.24	14.24
5844	NYSE	FCX	Fri, Sep 21, 2018	14.83	14.90	14.55	14.61
5843	NYSE	FCX	Thu, Sep 20, 2018	14.57	14.73	14.28	14.39
5842	NYSE	FCX	Wed, Sep 19, 2018	14.12	14.66	14.12	14.30
5841	NYSE	FCX	Tue, Sep 18, 2018	14.00	14.25	13.92	14.01
5840	NYSE	FCX	Mon, Sep 17, 2018	13.70	13.98	13.66	13.72
5839	NYSE	FCX	Fri, Sep 14, 2018	13.64	13.89	13.52	13.69
5838	NYSE	FCX	Thu, Sep 13, 2018	13.96	14.05	13.50	13.58
5837	NYSE	FCX	Wed, Sep 12, 2018	13.11	13.78	13.03	13.63
5836	NYSE	FCX	Tue, Sep 11, 2018	12.85	13.09	12.18	13.04
5835	NYSE	FCX	Mon, Sep 10, 2018	13.29	13.41	13.18	13.20
5834	NYSE	FCX	Fri, Sep 7, 2018	13.37	13.56	13.05	13.18
5833	NYSE	FCX	Thu, Sep 6, 2018	13.81	13.99	13.50	13.57
5832	NYSE	FCX	Wed, Sep 5, 2018	13.54	13.74	13.40	13.67
5831	NYSE	FCX	Tue, Sep 4, 2018	13.63	13.73	13.39	13.48
5830	NYSE	FCX	Fri, Aug 31, 2018	14.10	14.31	13.95	14.05
5829	NYSE	FCX	Thu, Aug 30, 2018	14.47	14.51	14.03	14.15
5828	NYSE	FCX	Wed, Aug 29, 2018	14.58	14.79	14.42	14.67
5827	NYSE	FCX	Tue, Aug 28, 2018	14.92	14.96	14.59	14.66
5826	NYSE	FCX	Mon, Aug 27, 2018	14.47	14.84	14.45	14.73
5825	NYSE	FCX	Fri, Aug 24, 2018	14.54	14.79	14.36	14.47
5824	NYSE	FCX	Thu, Aug 23, 2018	14.34	14.35	13.97	14.18
5823	NYSE	FCX	Wed, Aug 22, 2018	14.40	14.57	14.23	14.53
5822	NYSE	FCX	Tue, Aug 21, 2018	14.15	14.44	14.06	14.32
5821	NYSE	FCX	Mon, Aug 20, 2018	14.14	14.21	13.83	14.12
5820	NYSE	FCX	Fri, Aug 17, 2018	13.79	14.02	13.53	13.97
5819	NYSE	FCX	Thu, Aug 16, 2018	13.88	14.24	13.74	13.77
5818	NYSE	FCX	Wed, Aug 15, 2018	14.21	14.32	13.28	13.66
5817	NYSE	FCX	Tue, Aug 14, 2018	14.97	15.13	14.60	14.80
5816	NYSE	FCX	Mon, Aug 13, 2018	15.20	15.26	14.91	14.92
5815	NYSE	FCX	Fri, Aug 10, 2018	15.11	15.21	15.02	15.11
5814	NYSE	FCX	Thu, Aug 9, 2018	15.74	15.76	15.29	15.31
5813	NYSE	FCX	Wed, Aug 8, 2018	15.41	15.59	15.28	15.39
5812	NYSE	FCX	Tue, Aug 7, 2018	15.70	15.81	15.34	15.36
5811	NYSE	FCX	Mon, Aug 6, 2018	15.52	15.53	15.22	15.40
5810	NYSE	FCX	Fri, Aug 3, 2018	15.58	15.85	15.52	15.71
5809	NYSE	FCX	Thu, Aug 2, 2018	15.41	15.52	15.23	15.43
5808	NYSE	FCX	Wed, Aug 1, 2018	16.12	16.16	15.57	15.58
5807	NYSE	FCX	Tue, Jul 31, 2018	16.24	16.62	16.20	16.50
5806	NYSE	FCX	Mon, Jul 30, 2018	16.00	16.30	16.00	16.08
5805	NYSE	FCX	Fri, Jul 27, 2018	16.05	16.27	15.81	15.99
5804	NYSE	FCX	Thu, Jul 26, 2018	15.80	16.00	15.73	15.97
5803	NYSE	FCX	Wed, Jul 25, 2018	16.08	16.43	15.06	15.86
5802	NYSE	FCX	Tue, Jul 24, 2018	16.53	16.59	15.99	16.07
5801	NYSE	FCX	Mon, Jul 23, 2018	15.78	16.03	15.49	15.83
5800	NYSE	FCX	Fri, Jul 20, 2018	15.78	16.15	15.67	15.75
5799	NYSE	FCX	Thu, Jul 19, 2018	16.45	16.47	15.65	15.80
5798	NYSE	FCX	Wed, Jul 18, 2018	16.75	17.20	16.38	17.08
5797	NYSE	FCX	Tue, Jul 17, 2018	16.70	17.04	16.67	16.77
5796	NYSE	FCX	Mon, Jul 16, 2018	16.82	16.95	16.54	16.77
5795	NYSE	FCX	Fri, Jul 13, 2018	17.03	17.13	16.46	16.80
5794	NYSE	FCX	Thu, Jul 12, 2018	17.67	17.80	17.20	17.29
5793	NYSE	FCX	Wed, Jul 11, 2018	17.52	17.73	17.21	17.36
5792	NYSE	FCX	Tue, Jul 10, 2018	17.95	18.14	17.83	18.11
5791	NYSE	FCX	Mon, Jul 9, 2018	17.86	18.13	17.56	18.11
5790	NYSE	FCX	Fri, Jul 6, 2018	16.92	17.62	16.69	17.51
5789	NYSE	FCX	Thu, Jul 5, 2018	17.07	17.37	16.66	16.97
5788	NYSE	FCX	Tue, Jul 3, 2018	17.20	17.55	16.93	17.07
5787	NYSE	FCX	Mon, Jul 2, 2018	17.02	17.17	16.79	17.16
5786	NYSE	FCX	Fri, Jun 29, 2018	17.00	17.46	16.96	17.26
5785	NYSE	FCX	Thu, Jun 28, 2018	16.68	16.92	16.22	16.79
5784	NYSE	FCX	Wed, Jun 27, 2018	16.31	17.02	16.24	16.90
5783	NYSE	FCX	Tue, Jun 26, 2018	15.80	16.27	15.66	16.25
5782	NYSE	FCX	Mon, Jun 25, 2018	16.19	16.31	15.46	15.74
5781	NYSE	FCX	Fri, Jun 22, 2018	16.69	16.79	16.39	16.44
5780	NYSE	FCX	Thu, Jun 21, 2018	16.27	16.56	16.26	16.36
5779	NYSE	FCX	Wed, Jun 20, 2018	16.35	16.44	16.11	16.30
5778	NYSE	FCX	Tue, Jun 19, 2018	16.38	16.44	15.89	16.26
5777	NYSE	FCX	Mon, Jun 18, 2018	16.70	16.91	16.57	16.80
5776	NYSE	FCX	Fri, Jun 15, 2018	17.35	17.35	16.64	16.89
5775	NYSE	FCX	Thu, Jun 14, 2018	17.92	17.99	17.51	17.58
5774	NYSE	FCX	Wed, Jun 13, 2018	17.90	18.09	17.67	17.81
5773	NYSE	FCX	Tue, Jun 12, 2018	18.11	18.18	17.67	17.86
5772	NYSE	FCX	Mon, Jun 11, 2018	17.95	18.37	17.90	18.19
5771	NYSE	FCX	Fri, Jun 8, 2018	17.95	18.14	17.86	18.03
5770	NYSE	FCX	Thu, Jun 7, 2018	18.19	18.38	17.68	17.93
5769	NYSE	FCX	Wed, Jun 6, 2018	17.83	18.23	17.68	18.20
5768	NYSE	FCX	Tue, Jun 5, 2018	17.35	17.76	17.29	17.65
5767	NYSE	FCX	Mon, Jun 4, 2018	17.26	17.46	17.14	17.21
5766	NYSE	FCX	Fri, Jun 1, 2018	17.17	17.34	16.94	17.12
5765	NYSE	FCX	Thu, May 31, 2018	17.24	17.37	16.87	16.90
5764	NYSE	FCX	Wed, May 30, 2018	16.81	17.24	16.72	17.12
5763	NYSE	FCX	Tue, May 29, 2018	16.82	17.20	16.61	16.65
5762	NYSE	FCX	Fri, May 25, 2018	17.20	17.30	16.94	17.08
5761	NYSE	FCX	Thu, May 24, 2018	17.30	17.52	17.08	17.38
5760	NYSE	FCX	Wed, May 23, 2018	17.07	17.38	16.80	17.35
5759	NYSE	FCX	Tue, May 22, 2018	16.94	17.78	16.66	17.17
5758	NYSE	FCX	Mon, May 21, 2018	17.07	17.11	16.55	16.69
5757	NYSE	FCX	Fri, May 18, 2018	16.70	17.17	16.69	16.87
5756	NYSE	FCX	Thu, May 17, 2018	16.67	16.98	16.66	16.78
5755	NYSE	FCX	Wed, May 16, 2018	16.08	16.90	16.07	16.64
5754	NYSE	FCX	Tue, May 15, 2018	15.98	16.09	15.69	15.96
5753	NYSE	FCX	Mon, May 14, 2018	16.35	16.47	16.08	16.20
5752	NYSE	FCX	Fri, May 11, 2018	16.27	16.53	16.18	16.27
5751	NYSE	FCX	Thu, May 10, 2018	15.92	16.41	15.89	16.22
5750	NYSE	FCX	Wed, May 9, 2018	15.39	15.76	15.39	15.68
5749	NYSE	FCX	Tue, May 8, 2018	15.19	15.35	14.99	15.30
5748	NYSE	FCX	Mon, May 7, 2018	15.48	15.67	15.22	15.26
5747	NYSE	FCX	Fri, May 4, 2018	15.12	15.55	15.07	15.42
5746	NYSE	FCX	Thu, May 3, 2018	15.28	15.35	14.99	15.21
5745	NYSE	FCX	Wed, May 2, 2018	15.23	15.37	14.96	15.11
5744	NYSE	FCX	Tue, May 1, 2018	15.12	15.30	14.64	14.95
5743	NYSE	FCX	Mon, Apr 30, 2018	15.32	15.49	15.19	15.21
5742	NYSE	FCX	Fri, Apr 27, 2018	15.33	15.53	15.16	15.32
5741	NYSE	FCX	Thu, Apr 26, 2018	15.50	15.71	15.12	15.63
5740	NYSE	FCX	Wed, Apr 25, 2018	15.93	16.06	15.32	15.37
5739	NYSE	FCX	Tue, Apr 24, 2018	18.40	18.40	15.61	16.08
5738	NYSE	FCX	Mon, Apr 23, 2018	18.96	19.28	18.71	18.81
5737	NYSE	FCX	Fri, Apr 20, 2018	19.59	19.68	19.16	19.36
5736	NYSE	FCX	Thu, Apr 19, 2018	19.18	19.70	18.98	19.57
5735	NYSE	FCX	Wed, Apr 18, 2018	18.82	19.36	18.81	19.18
5734	NYSE	FCX	Tue, Apr 17, 2018	18.19	18.41	18.00	18.30
5733	NYSE	FCX	Mon, Apr 16, 2018	18.09	18.22	17.83	18.16
5732	NYSE	FCX	Fri, Apr 13, 2018	18.00	18.08	17.69	17.87
5731	NYSE	FCX	Thu, Apr 12, 2018	17.84	17.97	17.48	17.86
5730	NYSE	FCX	Wed, Apr 11, 2018	18.10	18.17	17.90	17.93
5729	NYSE	FCX	Tue, Apr 10, 2018	17.92	18.34	17.70	18.20
5728	NYSE	FCX	Mon, Apr 9, 2018	17.45	17.66	17.07	17.43
5727	NYSE	FCX	Fri, Apr 6, 2018	17.81	17.97	17.21	17.33
5726	NYSE	FCX	Thu, Apr 5, 2018	17.47	18.11	17.45	18.11
5725	NYSE	FCX	Wed, Apr 4, 2018	16.90	17.36	16.62	17.34
5724	NYSE	FCX	Tue, Apr 3, 2018	17.16	17.46	17.05	17.38
5723	NYSE	FCX	Mon, Apr 2, 2018	17.57	17.76	16.99	17.14
5722	NYSE	FCX	Thu, Mar 29, 2018	16.88	17.60	16.88	17.57
5721	NYSE	FCX	Wed, Mar 28, 2018	17.22	17.25	16.51	16.75
5720	NYSE	FCX	Tue, Mar 27, 2018	17.87	17.87	17.12	17.24
5719	NYSE	FCX	Mon, Mar 26, 2018	17.73	17.80	17.33	17.75
5718	NYSE	FCX	Fri, Mar 23, 2018	18.14	18.32	17.51	17.52
5717	NYSE	FCX	Thu, Mar 22, 2018	18.90	18.92	18.05	18.05
5716	NYSE	FCX	Wed, Mar 21, 2018	18.60	19.24	18.57	19.18
5715	NYSE	FCX	Tue, Mar 20, 2018	18.16	18.58	18.12	18.49
5714	NYSE	FCX	Mon, Mar 19, 2018	18.26	18.29	17.91	18.05
5713	NYSE	FCX	Fri, Mar 16, 2018	18.50	18.58	18.33	18.36
5712	NYSE	FCX	Thu, Mar 15, 2018	18.63	18.73	18.35	18.41
5711	NYSE	FCX	Wed, Mar 14, 2018	18.82	18.95	18.60	18.66
5710	NYSE	FCX	Tue, Mar 13, 2018	18.71	18.86	18.41	18.48
5709	NYSE	FCX	Mon, Mar 12, 2018	18.39	18.58	18.19	18.56
5708	NYSE	FCX	Fri, Mar 9, 2018	18.11	18.44	18.08	18.43
5707	NYSE	FCX	Thu, Mar 8, 2018	18.03	18.11	17.71	17.87
5706	NYSE	FCX	Wed, Mar 7, 2018	18.35	18.52	18.07	18.12
5705	NYSE	FCX	Tue, Mar 6, 2018	18.60	18.89	18.42	18.70
5704	NYSE	FCX	Mon, Mar 5, 2018	18.19	18.39	18.05	18.19
5703	NYSE	FCX	Fri, Mar 2, 2018	18.28	18.54	18.04	18.32
5702	NYSE	FCX	Thu, Mar 1, 2018	18.75	18.75	18.20	18.54
5701	NYSE	FCX	Wed, Feb 28, 2018	18.98	19.17	18.60	18.60
5700	NYSE	FCX	Tue, Feb 27, 2018	19.40	19.42	18.94	19.09
5699	NYSE	FCX	Mon, Feb 26, 2018	19.60	19.74	19.26	19.53
5698	NYSE	FCX	Fri, Feb 23, 2018	19.17	19.63	19.17	19.55
5697	NYSE	FCX	Thu, Feb 22, 2018	18.93	19.40	18.91	19.16
5696	NYSE	FCX	Wed, Feb 21, 2018	18.44	19.14	18.44	18.73
5695	NYSE	FCX	Tue, Feb 20, 2018	18.32	18.76	18.27	18.43
5694	NYSE	FCX	Fri, Feb 16, 2018	19.04	19.26	18.65	18.73
5693	NYSE	FCX	Thu, Feb 15, 2018	19.27	19.35	18.77	19.12
5692	NYSE	FCX	Wed, Feb 14, 2018	17.56	19.18	17.33	19.12
5691	NYSE	FCX	Tue, Feb 13, 2018	17.65	17.97	17.50	17.80
5690	NYSE	FCX	Mon, Feb 12, 2018	17.74	17.89	17.38	17.57
5689	NYSE	FCX	Fri, Feb 9, 2018	17.44	17.75	16.64	17.57
5688	NYSE	FCX	Thu, Feb 8, 2018	17.87	18.13	16.86	17.16
5687	NYSE	FCX	Wed, Feb 7, 2018	18.37	18.48	17.78	17.86
5686	NYSE	FCX	Tue, Feb 6, 2018	17.24	18.79	17.07	18.74
5685	NYSE	FCX	Mon, Feb 5, 2018	18.14	18.65	17.36	17.65
5684	NYSE	FCX	Fri, Feb 2, 2018	19.26	19.28	17.93	17.97
5683	NYSE	FCX	Thu, Feb 1, 2018	19.45	19.69	19.30	19.45
5682	NYSE	FCX	Wed, Jan 31, 2018	19.44	19.58	19.29	19.50
5681	NYSE	FCX	Tue, Jan 30, 2018	19.47	19.71	19.11	19.13
5680	NYSE	FCX	Mon, Jan 29, 2018	19.50	19.76	19.36	19.63
5679	NYSE	FCX	Fri, Jan 26, 2018	19.70	19.73	19.36	19.54
5678	NYSE	FCX	Thu, Jan 25, 2018	19.96	20.25	19.33	19.82
5677	NYSE	FCX	Wed, Jan 24, 2018	19.89	20.14	19.40	19.60
5676	NYSE	FCX	Tue, Jan 23, 2018	19.60	19.72	18.94	19.55
5675	NYSE	FCX	Mon, Jan 22, 2018	19.85	20.18	19.69	19.99
5674	NYSE	FCX	Fri, Jan 19, 2018	19.48	20.16	19.41	19.96
5673	NYSE	FCX	Thu, Jan 18, 2018	19.70	19.81	19.37	19.40
5672	NYSE	FCX	Wed, Jan 17, 2018	19.34	19.82	19.31	19.77
5671	NYSE	FCX	Tue, Jan 16, 2018	19.50	19.75	19.13	19.32
5670	NYSE	FCX	Fri, Jan 12, 2018	19.94	20.07	19.61	19.75
5669	NYSE	FCX	Thu, Jan 11, 2018	19.64	19.94	19.37	19.88
5668	NYSE	FCX	Wed, Jan 10, 2018	19.07	19.74	19.00	19.51
5667	NYSE	FCX	Tue, Jan 9, 2018	19.78	19.79	18.85	18.92
5666	NYSE	FCX	Mon, Jan 8, 2018	19.96	19.99	19.72	19.81
5665	NYSE	FCX	Fri, Jan 5, 2018	19.69	19.91	19.53	19.90
5664	NYSE	FCX	Thu, Jan 4, 2018	19.63	19.82	19.32	19.74
5663	NYSE	FCX	Wed, Jan 3, 2018	19.81	19.85	19.16	19.47
5662	NYSE	FCX	Tue, Jan 2, 2018	19.05	19.79	18.98	19.77
5661	NYSE	FCX	Fri, Dec 29, 2017	19.37	19.45	18.68	18.96
5660	NYSE	FCX	Thu, Dec 28, 2017	18.84	19.30	18.70	19.27
5659	NYSE	FCX	Wed, Dec 27, 2017	18.73	19.06	18.50	18.69
5658	NYSE	FCX	Tue, Dec 26, 2017	18.10	18.79	18.03	18.67
5657	NYSE	FCX	Fri, Dec 22, 2017	18.19	18.31	18.01	18.10
5656	NYSE	FCX	Thu, Dec 21, 2017	17.80	18.35	17.73	18.18
5655	NYSE	FCX	Wed, Dec 20, 2017	17.52	17.68	17.37	17.66
5654	NYSE	FCX	Tue, Dec 19, 2017	17.28	17.45	17.20	17.33
5653	NYSE	FCX	Mon, Dec 18, 2017	16.98	17.46	16.82	17.35
5652	NYSE	FCX	Fri, Dec 15, 2017	16.39	16.99	16.38	16.98
5651	NYSE	FCX	Thu, Dec 14, 2017	16.32	16.44	16.15	16.19
5650	NYSE	FCX	Wed, Dec 13, 2017	15.70	16.35	15.68	16.32
5649	NYSE	FCX	Tue, Dec 12, 2017	15.15	15.75	15.11	15.71
5648	NYSE	FCX	Mon, Dec 11, 2017	15.05	15.16	14.95	15.02
5647	NYSE	FCX	Fri, Dec 8, 2017	14.97	15.00	14.85	14.97
5646	NYSE	FCX	Thu, Dec 7, 2017	14.20	14.87	14.20	14.97
5645	NYSE	FCX	Wed, Dec 6, 2017	14.11	14.46	14.11	14.35
5644	NYSE	FCX	Tue, Dec 5, 2017	13.92	14.14	13.81	14.11
5643	NYSE	FCX	Mon, Dec 4, 2017	14.25	14.65	14.20	14.05
5642	NYSE	FCX	Fri, Dec 1, 2017	13.94	14.31	13.84	14.11
5641	NYSE	FCX	Thu, Nov 30, 2017	14.10	14.15	13.84	13.92
5640	NYSE	FCX	Wed, Nov 29, 2017	14.07	14.19	13.84	14.01
5639	NYSE	FCX	Tue, Nov 28, 2017	13.96	14.25	13.88	13.94
5638	NYSE	FCX	Mon, Nov 27, 2017	14.25	14.30	13.97	14.09
5637	NYSE	FCX	Fri, Nov 24, 2017	14.28	14.54	14.25	14.35
5636	NYSE	FCX	Wed, Nov 22, 2017	14.23	14.31	14.11	14.24
5635	NYSE	FCX	Tue, Nov 21, 2017	14.10	14.29	14.07	14.15
5634	NYSE	FCX	Mon, Nov 20, 2017	13.74	14.03	13.73	13.95
5633	NYSE	FCX	Fri, Nov 17, 2017	13.51	13.93	13.50	13.86
5632	NYSE	FCX	Thu, Nov 16, 2017	13.71	13.77	13.49	13.62
5631	NYSE	FCX	Wed, Nov 15, 2017	13.59	13.79	13.22	13.63
5630	NYSE	FCX	Tue, Nov 14, 2017	14.28	14.30	13.57	13.80
5629	NYSE	FCX	Mon, Nov 13, 2017	14.33	14.64	14.31	14.43
5628	NYSE	FCX	Fri, Nov 10, 2017	14.73	14.98	14.39	14.41
5627	NYSE	FCX	Thu, Nov 9, 2017	14.64	14.80	14.47	14.72
5626	NYSE	FCX	Wed, Nov 8, 2017	14.62	14.94	14.48	14.86
5625	NYSE	FCX	Tue, Nov 7, 2017	14.49	14.57	14.36	14.55
5624	NYSE	FCX	Mon, Nov 6, 2017	14.33	14.65	14.25	14.64
5623	NYSE	FCX	Fri, Nov 3, 2017	14.20	14.27	14.04	14.15
5622	NYSE	FCX	Thu, Nov 2, 2017	14.27	14.57	14.15	14.23
5621	NYSE	FCX	Wed, Nov 1, 2017	14.40	14.69	14.27	14.38
5620	NYSE	FCX	Tue, Oct 31, 2017	13.94	14.04	13.84	13.98
5619	NYSE	FCX	Mon, Oct 30, 2017	14.06	14.26	13.94	13.94
5618	NYSE	FCX	Fri, Oct 27, 2017	14.23	14.32	13.90	14.13
5617	NYSE	FCX	Thu, Oct 26, 2017	14.83	14.90	14.60	14.69
5616	NYSE	FCX	Wed, Oct 25, 2017	15.26	15.58	14.44	14.70
5615	NYSE	FCX	Tue, Oct 24, 2017	15.00	15.23	14.90	15.23
5614	NYSE	FCX	Mon, Oct 23, 2017	14.85	14.91	14.76	14.81
5613	NYSE	FCX	Fri, Oct 20, 2017	14.92	15.04	14.71	14.83
5612	NYSE	FCX	Thu, Oct 19, 2017	14.73	14.84	14.45	14.81
5611	NYSE	FCX	Wed, Oct 18, 2017	14.78	14.90	14.62	14.83
5610	NYSE	FCX	Tue, Oct 17, 2017	15.02	15.06	14.66	14.93
5609	NYSE	FCX	Mon, Oct 16, 2017	15.26	15.59	15.04	15.27
5608	NYSE	FCX	Fri, Oct 13, 2017	14.80	14.87	14.64	14.75
5607	NYSE	FCX	Thu, Oct 12, 2017	14.53	14.68	14.45	14.51
5606	NYSE	FCX	Wed, Oct 11, 2017	14.36	14.55	14.27	14.43
5605	NYSE	FCX	Tue, Oct 10, 2017	14.49	14.69	14.36	14.41
5604	NYSE	FCX	Mon, Oct 9, 2017	14.30	14.46	14.18	14.32
5603	NYSE	FCX	Fri, Oct 6, 2017	14.61	14.67	14.26	14.33
5602	NYSE	FCX	Thu, Oct 5, 2017	14.87	15.39	14.65	14.75
5601	NYSE	FCX	Wed, Oct 4, 2017	14.68	14.87	14.52	14.53
5600	NYSE	FCX	Tue, Oct 3, 2017	14.42	14.67	14.26	14.64
5599	NYSE	FCX	Mon, Oct 2, 2017	13.98	14.34	13.97	14.34
5598	NYSE	FCX	Fri, Sep 29, 2017	14.40	14.41	13.96	14.04
5597	NYSE	FCX	Thu, Sep 28, 2017	14.00	14.56	13.85	14.42
5596	NYSE	FCX	Wed, Sep 27, 2017	14.10	14.12	13.85	14.00
5595	NYSE	FCX	Tue, Sep 26, 2017	13.98	14.16	13.90	13.99
5594	NYSE	FCX	Mon, Sep 25, 2017	13.99	14.06	13.76	13.89
5593	NYSE	FCX	Fri, Sep 22, 2017	13.90	14.34	13.88	14.06
5592	NYSE	FCX	Thu, Sep 21, 2017	13.93	14.24	13.82	13.98
5591	NYSE	FCX	Wed, Sep 20, 2017	14.53	14.68	13.95	14.18
5590	NYSE	FCX	Tue, Sep 19, 2017	14.15	14.56	13.96	14.48
5589	NYSE	FCX	Mon, Sep 18, 2017	13.90	14.24	13.89	14.13
5588	NYSE	FCX	Fri, Sep 15, 2017	13.82	14.05	13.82	13.88
5587	NYSE	FCX	Thu, Sep 14, 2017	13.85	13.92	13.65	13.86
5586	NYSE	FCX	Wed, Sep 13, 2017	14.02	14.08	13.83	13.94
5585	NYSE	FCX	Tue, Sep 12, 2017	14.30	14.48	14.07	14.30
5584	NYSE	FCX	Mon, Sep 11, 2017	14.48	14.60	14.34	14.39
5583	NYSE	FCX	Fri, Sep 8, 2017	14.97	14.97	14.13	14.24
5582	NYSE	FCX	Thu, Sep 7, 2017	15.06	15.25	14.87	15.21
5581	NYSE	FCX	Wed, Sep 6, 2017	14.50	15.11	14.50	15.06
5580	NYSE	FCX	Tue, Sep 5, 2017	15.23	15.38	14.58	14.79
5579	NYSE	FCX	Fri, Sep 1, 2017	14.93	15.20	14.92	15.07
5578	NYSE	FCX	Thu, Aug 31, 2017	14.83	14.98	14.59	14.78
5577	NYSE	FCX	Wed, Aug 30, 2017	15.15	15.17	14.54	14.56
5576	NYSE	FCX	Tue, Aug 29, 2017	15.50	15.50	14.64	15.21
5575	NYSE	FCX	Mon, Aug 28, 2017	15.40	15.67	15.38	15.53
5574	NYSE	FCX	Fri, Aug 25, 2017	15.71	15.75	15.13	15.29
5573	NYSE	FCX	Thu, Aug 24, 2017	15.29	15.64	15.16	15.49
5572	NYSE	FCX	Wed, Aug 23, 2017	14.99	15.38	14.92	15.29
5571	NYSE	FCX	Tue, Aug 22, 2017	14.91	15.46	14.88	15.07
5570	NYSE	FCX	Mon, Aug 21, 2017	14.54	14.89	14.48	14.73
5569	NYSE	FCX	Fri, Aug 18, 2017	14.06	14.34	13.92	14.15
5568	NYSE	FCX	Thu, Aug 17, 2017	14.62	14.75	14.17	14.20
5567	NYSE	FCX	Wed, Aug 16, 2017	14.28	14.84	14.18	14.77
5566	NYSE	FCX	Tue, Aug 15, 2017	14.00	14.24	13.90	13.97
5565	NYSE	FCX	Mon, Aug 14, 2017	14.09	14.24	13.99	14.15
5564	NYSE	FCX	Fri, Aug 11, 2017	14.00	14.10	13.82	13.96
5563	NYSE	FCX	Thu, Aug 10, 2017	14.47	14.58	14.12	14.15
5562	NYSE	FCX	Wed, Aug 9, 2017	14.47	14.61	14.28	14.59
5561	NYSE	FCX	Tue, Aug 8, 2017	14.63	14.85	14.41	14.47
5560	NYSE	FCX	Mon, Aug 7, 2017	14.56	14.85	14.50	14.70
5559	NYSE	FCX	Fri, Aug 4, 2017	14.45	14.66	14.35	14.41
5558	NYSE	FCX	Thu, Aug 3, 2017	14.34	14.58	14.17	14.37
5557	NYSE	FCX	Wed, Aug 2, 2017	14.14	14.50	14.06	14.37
5556	NYSE	FCX	Tue, Aug 1, 2017	14.60	14.69	14.22	14.49
5555	NYSE	FCX	Mon, Jul 31, 2017	14.80	14.90	14.54	14.62
5554	NYSE	FCX	Fri, Jul 28, 2017	14.50	14.80	14.45	14.60
5553	NYSE	FCX	Thu, Jul 27, 2017	15.06	15.10	14.45	14.50
5552	NYSE	FCX	Wed, Jul 26, 2017	14.69	15.27	14.41	15.06
5551	NYSE	FCX	Tue, Jul 25, 2017	13.35	14.99	13.31	14.87
5550	NYSE	FCX	Mon, Jul 24, 2017	13.01	13.08	12.79	12.96
5549	NYSE	FCX	Fri, Jul 21, 2017	13.04	13.19	12.90	13.01
5548	NYSE	FCX	Thu, Jul 20, 2017	13.12	13.21	12.80	13.04
5547	NYSE	FCX	Wed, Jul 19, 2017	13.03	13.19	12.96	13.11
5546	NYSE	FCX	Tue, Jul 18, 2017	12.98	13.02	12.76	13.00
5545	NYSE	FCX	Mon, Jul 17, 2017	12.78	13.36	12.72	13.00
5544	NYSE	FCX	Fri, Jul 14, 2017	12.51	12.69	12.51	12.60
5543	NYSE	FCX	Thu, Jul 13, 2017	12.34	12.57	12.30	12.48
5542	NYSE	FCX	Wed, Jul 12, 2017	12.42	12.61	12.20	12.27
5541	NYSE	FCX	Tue, Jul 11, 2017	12.52	12.63	12.17	12.58
5540	NYSE	FCX	Mon, Jul 10, 2017	11.82	12.64	11.78	12.52
5539	NYSE	FCX	Fri, Jul 7, 2017	11.92	12.00	11.71	11.90
5538	NYSE	FCX	Thu, Jul 6, 2017	12.09	12.21	11.86	11.89
5537	NYSE	FCX	Wed, Jul 5, 2017	12.20	12.36	11.98	12.17
5536	NYSE	FCX	Mon, Jul 3, 2017	12.08	12.31	12.06	12.20
5535	NYSE	FCX	Fri, Jun 30, 2017	12.12	12.19	11.89	12.01
5534	NYSE	FCX	Thu, Jun 29, 2017	12.10	12.33	11.98	12.08
5533	NYSE	FCX	Wed, Jun 28, 2017	11.86	12.09	11.68	11.99
5532	NYSE	FCX	Tue, Jun 27, 2017	11.98	12.14	11.72	11.72
5531	NYSE	FCX	Mon, Jun 26, 2017	11.90	11.96	11.73	11.82
5530	NYSE	FCX	Fri, Jun 23, 2017	11.53	11.81	11.35	11.76
5529	NYSE	FCX	Thu, Jun 22, 2017	11.19	11.64	11.15	11.45
5528	NYSE	FCX	Wed, Jun 21, 2017	11.29	11.45	11.12	11.21
5527	NYSE	FCX	Tue, Jun 20, 2017	11.40	11.41	11.13	11.24
5526	NYSE	FCX	Mon, Jun 19, 2017	11.51	11.68	11.47	11.59
5525	NYSE	FCX	Fri, Jun 16, 2017	11.50	11.61	11.20	11.42
5524	NYSE	FCX	Thu, Jun 15, 2017	11.97	12.09	11.48	11.50
5523	NYSE	FCX	Wed, Jun 14, 2017	12.46	12.46	12.01	12.09
5522	NYSE	FCX	Tue, Jun 13, 2017	12.28	12.44	12.21	12.36
5521	NYSE	FCX	Mon, Jun 12, 2017	12.36	12.61	12.24	12.34
5520	NYSE	FCX	Fri, Jun 9, 2017	12.06	12.48	12.05	12.36
5519	NYSE	FCX	Thu, Jun 8, 2017	11.67	12.24	11.62	12.06
5518	NYSE	FCX	Wed, Jun 7, 2017	11.90	11.96	11.56	11.72
5517	NYSE	FCX	Tue, Jun 6, 2017	11.45	11.98	11.31	11.85
5516	NYSE	FCX	Mon, Jun 5, 2017	11.20	11.51	11.19	11.42
5515	NYSE	FCX	Fri, Jun 2, 2017	11.30	11.41	11.05	11.29
5514	NYSE	FCX	Thu, Jun 1, 2017	11.47	11.62	11.37	11.45
5513	NYSE	FCX	Wed, May 31, 2017	11.53	11.56	11.18	11.49
5512	NYSE	FCX	Tue, May 30, 2017	11.76	11.82	11.57	11.67
5511	NYSE	FCX	Fri, May 26, 2017	11.69	11.73	11.52	11.67
5510	NYSE	FCX	Thu, May 25, 2017	12.00	12.24	11.62	11.70
5509	NYSE	FCX	Wed, May 24, 2017	11.95	12.06	11.78	11.90
5508	NYSE	FCX	Tue, May 23, 2017	11.80	11.98	11.73	11.88
5507	NYSE	FCX	Mon, May 22, 2017	11.74	11.89	11.60	11.83
5506	NYSE	FCX	Fri, May 19, 2017	11.40	11.85	11.38	11.73
5505	NYSE	FCX	Thu, May 18, 2017	11.31	11.45	11.06	11.29
5504	NYSE	FCX	Wed, May 17, 2017	11.65	11.71	11.35	11.43
5503	NYSE	FCX	Tue, May 16, 2017	11.86	11.86	11.69	11.77
5502	NYSE	FCX	Mon, May 15, 2017	11.73	11.87	11.67	11.75
5501	NYSE	FCX	Fri, May 12, 2017	11.63	11.78	11.49	11.51
5500	NYSE	FCX	Thu, May 11, 2017	11.86	11.88	11.62	11.68
5499	NYSE	FCX	Wed, May 10, 2017	11.75	11.80	11.55	11.72
5498	NYSE	FCX	Tue, May 9, 2017	11.78	11.99	11.62	11.63
5497	NYSE	FCX	Mon, May 8, 2017	11.69	11.74	11.56	11.67
5496	NYSE	FCX	Fri, May 5, 2017	11.71	11.95	11.68	11.80
5495	NYSE	FCX	Thu, May 4, 2017	11.70	11.75	11.42	11.68
5494	NYSE	FCX	Wed, May 3, 2017	12.40	12.41	11.77	12.02
5493	NYSE	FCX	Tue, May 2, 2017	12.48	12.85	12.47	12.72
5492	NYSE	FCX	Mon, May 1, 2017	12.78	12.89	12.51	12.54
5491	NYSE	FCX	Fri, Apr 28, 2017	13.16	13.19	12.73	12.75
5490	NYSE	FCX	Thu, Apr 27, 2017	13.45	13.47	13.00	13.01
5489	NYSE	FCX	Wed, Apr 26, 2017	13.02	13.79	12.88	13.50
5488	NYSE	FCX	Tue, Apr 25, 2017	12.52	13.36	12.39	13.10
5487	NYSE	FCX	Mon, Apr 24, 2017	12.43	12.62	12.21	12.23
5486	NYSE	FCX	Fri, Apr 21, 2017	12.46	12.48	12.03	12.23
5485	NYSE	FCX	Thu, Apr 20, 2017	12.48	12.67	12.36	12.51
5484	NYSE	FCX	Wed, Apr 19, 2017	12.61	12.64	12.27	12.35
5483	NYSE	FCX	Tue, Apr 18, 2017	12.58	12.70	12.32	12.47
5482	NYSE	FCX	Mon, Apr 17, 2017	12.80	12.80	12.50	12.75
5481	NYSE	FCX	Thu, Apr 13, 2017	12.86	13.02	12.61	12.72
5480	NYSE	FCX	Wed, Apr 12, 2017	13.44	13.46	12.78	12.88
5479	NYSE	FCX	Tue, Apr 11, 2017	13.57	13.65	13.37	13.62
5478	NYSE	FCX	Mon, Apr 10, 2017	13.35	13.62	13.34	13.52
5477	NYSE	FCX	Fri, Apr 7, 2017	13.41	13.57	13.28	13.37
5476	NYSE	FCX	Thu, Apr 6, 2017	13.53	13.72	13.35	13.56
5475	NYSE	FCX	Wed, Apr 5, 2017	13.73	13.83	13.37	13.44
5474	NYSE	FCX	Tue, Apr 4, 2017	13.56	13.63	13.32	13.54
5473	NYSE	FCX	Mon, Apr 3, 2017	13.50	13.53	13.01	13.24
5472	NYSE	FCX	Fri, Mar 31, 2017	13.23	13.59	13.21	13.36
5471	NYSE	FCX	Thu, Mar 30, 2017	12.75	13.53	12.74	13.31
5470	NYSE	FCX	Wed, Mar 29, 2017	12.52	12.84	12.45	12.72
5469	NYSE	FCX	Tue, Mar 28, 2017	12.21	12.66	12.15	12.57
5468	NYSE	FCX	Mon, Mar 27, 2017	12.24	12.32	11.91	12.21
5467	NYSE	FCX	Fri, Mar 24, 2017	12.81	12.93	12.72	12.81
5466	NYSE	FCX	Thu, Mar 23, 2017	12.83	12.98	12.65	12.83
5465	NYSE	FCX	Wed, Mar 22, 2017	12.63	13.06	12.58	12.86
5464	NYSE	FCX	Tue, Mar 21, 2017	13.02	13.17	12.53	12.57
5463	NYSE	FCX	Mon, Mar 20, 2017	12.72	12.90	12.49	12.73
5462	NYSE	FCX	Fri, Mar 17, 2017	12.92	13.14	12.65	12.76
5461	NYSE	FCX	Thu, Mar 16, 2017	13.14	13.16	12.75	12.82
5460	NYSE	FCX	Wed, Mar 15, 2017	12.39	12.97	12.33	12.89
5459	NYSE	FCX	Tue, Mar 14, 2017	12.40	12.46	12.17	12.27
5458	NYSE	FCX	Mon, Mar 13, 2017	12.63	12.82	12.46	12.56
5457	NYSE	FCX	Fri, Mar 10, 2017	12.55	12.62	12.20	12.37
5456	NYSE	FCX	Thu, Mar 9, 2017	12.23	12.53	12.18	12.40
5455	NYSE	FCX	Wed, Mar 8, 2017	12.71	12.79	12.35	12.44
5454	NYSE	FCX	Tue, Mar 7, 2017	12.90	13.00	12.54	12.69
5453	NYSE	FCX	Mon, Mar 6, 2017	12.92	12.95	12.53	12.90
5452	NYSE	FCX	Fri, Mar 3, 2017	13.42	13.42	13.03	13.20
5451	NYSE	FCX	Thu, Mar 2, 2017	13.94	13.97	13.29	13.31
5450	NYSE	FCX	Wed, Mar 1, 2017	13.78	14.00	13.61	13.99
5449	NYSE	FCX	Tue, Feb 28, 2017	13.24	13.63	13.23	13.40
5448	NYSE	FCX	Mon, Feb 27, 2017	13.37	13.63	13.18	13.27
5447	NYSE	FCX	Fri, Feb 24, 2017	13.34	13.61	13.16	13.25
5446	NYSE	FCX	Thu, Feb 23, 2017	13.82	14.04	13.42	13.48
5445	NYSE	FCX	Wed, Feb 22, 2017	13.90	14.06	13.57	13.73
5444	NYSE	FCX	Tue, Feb 21, 2017	14.64	14.64	13.92	14.13
5443	NYSE	FCX	Fri, Feb 17, 2017	15.22	15.31	14.80	14.91
5442	NYSE	FCX	Thu, Feb 16, 2017	15.33	15.44	15.01	15.07
5441	NYSE	FCX	Wed, Feb 15, 2017	15.66	15.77	15.35	15.37
5440	NYSE	FCX	Tue, Feb 14, 2017	15.80	15.99	15.56	15.90
5439	NYSE	FCX	Mon, Feb 13, 2017	16.02	16.19	15.93	15.96
5438	NYSE	FCX	Fri, Feb 10, 2017	16.41	16.56	15.74	15.80
5437	NYSE	FCX	Thu, Feb 9, 2017	15.55	15.55	15.15	15.39
5436	NYSE	FCX	Wed, Feb 8, 2017	15.40	15.79	15.23	15.53
5435	NYSE	FCX	Tue, Feb 7, 2017	16.01	16.08	15.41	15.52
5434	NYSE	FCX	Mon, Feb 6, 2017	16.02	16.15	15.71	16.00
5433	NYSE	FCX	Fri, Feb 3, 2017	16.50	16.75	15.71	15.83
5432	NYSE	FCX	Thu, Feb 2, 2017	16.69	16.89	16.61	16.81
5431	NYSE	FCX	Wed, Feb 1, 2017	16.63	16.89	16.41	16.84
5430	NYSE	FCX	Tue, Jan 31, 2017	16.56	16.70	16.33	16.65
5429	NYSE	FCX	Mon, Jan 30, 2017	16.10	16.28	15.95	16.25
5428	NYSE	FCX	Fri, Jan 27, 2017	15.89	16.58	15.81	16.37
5427	NYSE	FCX	Thu, Jan 26, 2017	16.16	16.38	15.74	15.84
5426	NYSE	FCX	Wed, Jan 25, 2017	16.44	16.65	15.81	16.50
5425	NYSE	FCX	Tue, Jan 24, 2017	16.30	17.06	16.11	17.02
5424	NYSE	FCX	Mon, Jan 23, 2017	15.72	15.75	15.51	15.72
5423	NYSE	FCX	Fri, Jan 20, 2017	15.33	15.51	15.28	15.51
5422	NYSE	FCX	Thu, Jan 19, 2017	15.16	15.41	15.07	15.26
5421	NYSE	FCX	Wed, Jan 18, 2017	15.08	15.39	14.98	15.24
5420	NYSE	FCX	Tue, Jan 17, 2017	15.29	15.33	14.91	15.06
5419	NYSE	FCX	Fri, Jan 13, 2017	15.26	15.28	14.51	15.19
5418	NYSE	FCX	Thu, Jan 12, 2017	15.61	15.66	15.18	15.27
5417	NYSE	FCX	Wed, Jan 11, 2017	15.55	15.94	15.23	15.87
5416	NYSE	FCX	Tue, Jan 10, 2017	15.32	15.73	15.22	15.55
5415	NYSE	FCX	Mon, Jan 9, 2017	14.85	14.93	14.62	14.68
5414	NYSE	FCX	Fri, Jan 6, 2017	14.73	15.00	14.57	14.90
5413	NYSE	FCX	Thu, Jan 5, 2017	14.68	15.29	14.41	14.62
5412	NYSE	FCX	Wed, Jan 4, 2017	14.09	14.84	13.94	14.83
5411	NYSE	FCX	Tue, Jan 3, 2017	13.49	13.90	13.41	13.78
5410	NYSE	FCX	Fri, Dec 30, 2016	13.58	13.74	13.13	13.19
5409	NYSE	FCX	Thu, Dec 29, 2016	13.56	13.61	13.30	13.48
5408	NYSE	FCX	Wed, Dec 28, 2016	13.97	14.02	13.51	13.57
5407	NYSE	FCX	Tue, Dec 27, 2016	13.95	14.12	13.72	13.76
5406	NYSE	FCX	Fri, Dec 23, 2016	13.67	13.90	13.63	13.81
5405	NYSE	FCX	Thu, Dec 22, 2016	13.99	14.30	13.78	13.80
5404	NYSE	FCX	Wed, Dec 21, 2016	14.29	14.29	13.97	14.05
5403	NYSE	FCX	Tue, Dec 20, 2016	13.59	14.29	13.57	14.16
5402	NYSE	FCX	Mon, Dec 19, 2016	13.60	13.74	13.26	13.55
5401	NYSE	FCX	Fri, Dec 16, 2016	14.44	14.56	13.83	13.83
5400	NYSE	FCX	Thu, Dec 15, 2016	14.35	14.97	14.28	14.61
5399	NYSE	FCX	Wed, Dec 14, 2016	14.87	15.14	14.56	14.65
5398	NYSE	FCX	Tue, Dec 13, 2016	15.30	15.47	14.52	15.04
5397	NYSE	FCX	Mon, Dec 12, 2016	15.94	15.96	15.24	15.36
5396	NYSE	FCX	Fri, Dec 9, 2016	15.81	16.08	15.56	15.75
5395	NYSE	FCX	Thu, Dec 8, 2016	15.64	15.77	15.28	15.60
5394	NYSE	FCX	Wed, Dec 7, 2016	16.00	16.08	15.18	15.43
5393	NYSE	FCX	Tue, Dec 6, 2016	15.63	15.96	15.60	15.89
5392	NYSE	FCX	Mon, Dec 5, 2016	15.80	15.99	15.53	15.87
5391	NYSE	FCX	Fri, Dec 2, 2016	14.97	15.65	14.93	15.42
5390	NYSE	FCX	Thu, Dec 1, 2016	15.50	15.84	14.98	15.03
5389	NYSE	FCX	Wed, Nov 30, 2016	15.40	15.62	15.06	15.35
5388	NYSE	FCX	Tue, Nov 29, 2016	15.24	15.47	14.85	14.97
5387	NYSE	FCX	Mon, Nov 28, 2016	15.88	16.04	15.57	15.78
5386	NYSE	FCX	Fri, Nov 25, 2016	16.34	16.35	15.82	16.00
5385	NYSE	FCX	Wed, Nov 23, 2016	14.88	16.42	14.85	16.21
5384	NYSE	FCX	Tue, Nov 22, 2016	14.84	15.18	14.77	15.12
5383	NYSE	FCX	Mon, Nov 21, 2016	14.21	14.54	14.15	14.51
5382	NYSE	FCX	Fri, Nov 18, 2016	13.79	13.91	13.57	13.73
5381	NYSE	FCX	Thu, Nov 17, 2016	13.85	14.02	13.62	13.80
5380	NYSE	FCX	Wed, Nov 16, 2016	13.70	13.96	13.50	13.80
5379	NYSE	FCX	Tue, Nov 15, 2016	13.50	14.01	13.46	13.99
5378	NYSE	FCX	Mon, Nov 14, 2016	14.04	14.05	13.55	13.92
5377	NYSE	FCX	Fri, Nov 11, 2016	14.12	14.26	13.10	13.94
5376	NYSE	FCX	Thu, Nov 10, 2016	13.71	14.15	13.59	13.80
5375	NYSE	FCX	Wed, Nov 9, 2016	12.91	13.22	12.78	13.07
5374	NYSE	FCX	Tue, Nov 8, 2016	11.30	12.16	11.24	12.09
5373	NYSE	FCX	Mon, Nov 7, 2016	11.42	11.45	11.11	11.29
5372	NYSE	FCX	Fri, Nov 4, 2016	10.65	11.24	10.50	11.05
5371	NYSE	FCX	Thu, Nov 3, 2016	10.73	11.00	10.63	10.73
5370	NYSE	FCX	Wed, Nov 2, 2016	10.99	11.22	10.61	10.62
5369	NYSE	FCX	Tue, Nov 1, 2016	11.31	11.37	11.02	11.15
5368	NYSE	FCX	Mon, Oct 31, 2016	10.97	11.20	10.85	11.18
5367	NYSE	FCX	Fri, Oct 28, 2016	10.78	11.18	10.76	10.93
5366	NYSE	FCX	Thu, Oct 27, 2016	10.64	10.81	10.49	10.69
5365	NYSE	FCX	Wed, Oct 26, 2016	10.45	10.67	10.33	10.58
5364	NYSE	FCX	Tue, Oct 25, 2016	10.44	11.00	10.35	10.55
5363	NYSE	FCX	Mon, Oct 24, 2016	10.15	10.23	9.85	10.18
5362	NYSE	FCX	Fri, Oct 21, 2016	10.01	10.25	9.96	10.04
5361	NYSE	FCX	Thu, Oct 20, 2016	9.82	10.29	9.64	10.21
5360	NYSE	FCX	Wed, Oct 19, 2016	9.80	10.18	9.54	10.02
5359	NYSE	FCX	Tue, Oct 18, 2016	9.71	9.80	9.53	9.72
5358	NYSE	FCX	Mon, Oct 17, 2016	9.52	9.75	9.50	9.52
5357	NYSE	FCX	Fri, Oct 14, 2016	9.78	9.93	9.56	9.66
5356	NYSE	FCX	Thu, Oct 13, 2016	9.54	9.74	9.24	9.64
5355	NYSE	FCX	Wed, Oct 12, 2016	9.84	10.15	9.80	10.05
5354	NYSE	FCX	Tue, Oct 11, 2016	10.08	10.08	9.78	9.87
5353	NYSE	FCX	Mon, Oct 10, 2016	10.29	10.42	10.14	10.19
5352	NYSE	FCX	Fri, Oct 7, 2016	10.57	10.64	10.00	10.13
5351	NYSE	FCX	Thu, Oct 6, 2016	10.51	10.61	10.30	10.30
5350	NYSE	FCX	Wed, Oct 5, 2016	10.45	10.79	10.45	10.67
5349	NYSE	FCX	Tue, Oct 4, 2016	10.75	10.78	10.25	10.39
5348	NYSE	FCX	Mon, Oct 3, 2016	10.98	11.20	10.67	10.69
5347	NYSE	FCX	Fri, Sep 30, 2016	10.83	11.11	10.80	10.86
5346	NYSE	FCX	Thu, Sep 29, 2016	10.74	11.05	10.56	10.69
5345	NYSE	FCX	Wed, Sep 28, 2016	10.41	10.92	10.27	10.91
5344	NYSE	FCX	Tue, Sep 27, 2016	10.33	10.36	9.99	10.21
5343	NYSE	FCX	Mon, Sep 26, 2016	10.69	10.87	10.47	10.51
5342	NYSE	FCX	Fri, Sep 23, 2016	10.88	11.05	10.62	10.63
5341	NYSE	FCX	Thu, Sep 22, 2016	10.84	11.13	10.82	10.98
5340	NYSE	FCX	Wed, Sep 21, 2016	10.14	10.58	10.12	10.54
5339	NYSE	FCX	Tue, Sep 20, 2016	9.97	10.13	9.80	9.95
5338	NYSE	FCX	Mon, Sep 19, 2016	10.12	10.20	9.87	10.01
5337	NYSE	FCX	Fri, Sep 16, 2016	9.60	9.99	9.51	9.94
5336	NYSE	FCX	Thu, Sep 15, 2016	9.81	9.95	9.43	9.78
5335	NYSE	FCX	Wed, Sep 14, 2016	10.09	10.18	9.70	9.80
5334	NYSE	FCX	Tue, Sep 13, 2016	10.65	10.68	9.97	10.15
5333	NYSE	FCX	Mon, Sep 12, 2016	10.01	11.14	9.90	11.08
5332	NYSE	FCX	Fri, Sep 9, 2016	10.48	10.55	10.17	10.27
5331	NYSE	FCX	Thu, Sep 8, 2016	10.62	10.71	10.28	10.62
5330	NYSE	FCX	Wed, Sep 7, 2016	10.71	10.83	10.49	10.60
5329	NYSE	FCX	Tue, Sep 6, 2016	10.60	10.81	10.52	10.72
5328	NYSE	FCX	Fri, Sep 2, 2016	10.63	10.83	10.39	10.48
5327	NYSE	FCX	Thu, Sep 1, 2016	10.32	10.47	10.18	10.35
5326	NYSE	FCX	Wed, Aug 31, 2016	10.43	10.52	10.18	10.29
5325	NYSE	FCX	Tue, Aug 30, 2016	10.94	10.97	10.45	10.56
5324	NYSE	FCX	Mon, Aug 29, 2016	10.82	11.12	10.80	10.98
5323	NYSE	FCX	Fri, Aug 26, 2016	11.24	11.58	10.82	10.89
5322	NYSE	FCX	Thu, Aug 25, 2016	11.08	11.30	10.89	11.09
5321	NYSE	FCX	Wed, Aug 24, 2016	11.82	11.86	11.04	11.08
5320	NYSE	FCX	Tue, Aug 23, 2016	11.95	12.20	11.79	11.98
5319	NYSE	FCX	Mon, Aug 22, 2016	11.75	11.93	11.51	11.83
5318	NYSE	FCX	Fri, Aug 19, 2016	12.06	12.08	11.89	11.97
5317	NYSE	FCX	Thu, Aug 18, 2016	12.20	12.27	12.04	12.23
5316	NYSE	FCX	Wed, Aug 17, 2016	11.98	12.05	11.78	12.00
5315	NYSE	FCX	Tue, Aug 16, 2016	12.36	12.36	12.05	12.08
5314	NYSE	FCX	Mon, Aug 15, 2016	11.95	12.28	11.93	12.17
5313	NYSE	FCX	Fri, Aug 12, 2016	12.00	12.18	11.72	11.82
5312	NYSE	FCX	Thu, Aug 11, 2016	12.15	12.20	11.93	12.11
5311	NYSE	FCX	Wed, Aug 10, 2016	12.47	12.50	12.00	12.02
5310	NYSE	FCX	Tue, Aug 9, 2016	12.28	12.50	12.03	12.09
5309	NYSE	FCX	Mon, Aug 8, 2016	12.49	12.73	12.28	12.29
5308	NYSE	FCX	Fri, Aug 5, 2016	12.32	12.37	11.88	12.23
5307	NYSE	FCX	Thu, Aug 4, 2016	12.23	12.60	12.20	12.32
5306	NYSE	FCX	Wed, Aug 3, 2016	12.20	12.58	12.03	12.39
5305	NYSE	FCX	Tue, Aug 2, 2016	12.64	12.70	12.21	12.40
5304	NYSE	FCX	Mon, Aug 1, 2016	13.01	13.04	12.41	12.48
5303	NYSE	FCX	Fri, Jul 29, 2016	12.76	13.04	12.63	12.96
5302	NYSE	FCX	Thu, Jul 28, 2016	13.13	13.20	12.72	12.94
5301	NYSE	FCX	Wed, Jul 27, 2016	12.89	13.59	12.80	13.06
5300	NYSE	FCX	Tue, Jul 26, 2016	11.60	12.84	11.25	12.68
5299	NYSE	FCX	Mon, Jul 25, 2016	12.62	12.62	12.17	12.38
5298	NYSE	FCX	Fri, Jul 22, 2016	12.78	12.88	12.53	12.67
5297	NYSE	FCX	Thu, Jul 21, 2016	12.50	12.89	12.44	12.87
5296	NYSE	FCX	Wed, Jul 20, 2016	12.11	12.40	11.69	12.30
5295	NYSE	FCX	Tue, Jul 19, 2016	12.92	12.95	12.40	12.45
5294	NYSE	FCX	Mon, Jul 18, 2016	12.91	13.15	12.60	13.14
5293	NYSE	FCX	Fri, Jul 15, 2016	13.03	13.25	12.91	13.11
5292	NYSE	FCX	Thu, Jul 14, 2016	13.03	13.22	12.68	12.95
5291	NYSE	FCX	Wed, Jul 13, 2016	12.80	13.00	12.42	12.96
5290	NYSE	FCX	Tue, Jul 12, 2016	12.05	12.98	12.02	12.90
5289	NYSE	FCX	Mon, Jul 11, 2016	11.40	11.89	11.37	11.65
5288	NYSE	FCX	Fri, Jul 8, 2016	10.93	11.24	10.81	11.20
5287	NYSE	FCX	Thu, Jul 7, 2016	11.07	11.41	10.56	10.67
5286	NYSE	FCX	Wed, Jul 6, 2016	10.45	10.90	10.27	10.89
5285	NYSE	FCX	Tue, Jul 5, 2016	11.10	11.18	10.34	10.50
5284	NYSE	FCX	Fri, Jul 1, 2016	11.04	11.50	10.94	11.35
5283	NYSE	FCX	Thu, Jun 30, 2016	10.85	11.18	10.61	11.14
5282	NYSE	FCX	Wed, Jun 29, 2016	10.87	11.08	10.76	10.77
5281	NYSE	FCX	Tue, Jun 28, 2016	10.62	10.92	10.52	10.69
5280	NYSE	FCX	Mon, Jun 27, 2016	10.56	10.56	9.99	10.13
5279	NYSE	FCX	Fri, Jun 24, 2016	11.02	11.11	10.51	10.58
5278	NYSE	FCX	Thu, Jun 23, 2016	11.72	11.93	11.62	11.77
5277	NYSE	FCX	Wed, Jun 22, 2016	11.81	11.90	11.36	11.50
5276	NYSE	FCX	Tue, Jun 21, 2016	11.48	11.66	11.25	11.61
5275	NYSE	FCX	Mon, Jun 20, 2016	11.47	11.91	11.42	11.55
5274	NYSE	FCX	Fri, Jun 17, 2016	11.03	11.40	10.98	11.14
5273	NYSE	FCX	Thu, Jun 16, 2016	10.81	10.82	10.32	10.78
5272	NYSE	FCX	Wed, Jun 15, 2016	10.64	11.30	10.60	11.00
5271	NYSE	FCX	Tue, Jun 14, 2016	10.30	10.45	9.82	10.21
5270	NYSE	FCX	Mon, Jun 13, 2016	10.25	10.71	10.24	10.40
5269	NYSE	FCX	Fri, Jun 10, 2016	10.53	10.68	10.26	10.36
5268	NYSE	FCX	Thu, Jun 9, 2016	11.21	11.21	10.78	10.90
5267	NYSE	FCX	Wed, Jun 8, 2016	11.64	11.92	11.56	11.58
5266	NYSE	FCX	Tue, Jun 7, 2016	11.32	11.47	11.17	11.24
5265	NYSE	FCX	Mon, Jun 6, 2016	11.38	11.68	11.37	11.65
5264	NYSE	FCX	Fri, Jun 3, 2016	11.00	11.28	10.91	11.11
5263	NYSE	FCX	Thu, Jun 2, 2016	10.49	10.71	10.35	10.66
5262	NYSE	FCX	Wed, Jun 1, 2016	10.80	10.87	10.27	10.60
5261	NYSE	FCX	Tue, May 31, 2016	11.06	11.50	11.03	11.08
5260	NYSE	FCX	Fri, May 27, 2016	11.35	11.42	10.96	11.14
5259	NYSE	FCX	Thu, May 26, 2016	11.91	12.04	11.28	11.34
5258	NYSE	FCX	Wed, May 25, 2016	11.39	11.73	11.11	11.65
5257	NYSE	FCX	Tue, May 24, 2016	11.41	11.51	11.03	11.11
5256	NYSE	FCX	Mon, May 23, 2016	10.80	11.45	10.72	11.38
5255	NYSE	FCX	Fri, May 20, 2016	11.13	11.36	10.87	11.08
5254	NYSE	FCX	Thu, May 19, 2016	10.33	11.02	10.22	10.98
5253	NYSE	FCX	Wed, May 18, 2016	11.23	11.48	10.35	10.54
5252	NYSE	FCX	Tue, May 17, 2016	11.30	11.90	11.09	11.51
5251	NYSE	FCX	Mon, May 16, 2016	10.78	11.46	10.78	11.04
5250	NYSE	FCX	Fri, May 13, 2016	10.96	11.37	10.29	10.41
5249	NYSE	FCX	Thu, May 12, 2016	11.67	11.98	10.83	11.03
5248	NYSE	FCX	Wed, May 11, 2016	11.02	11.94	11.00	11.61
5247	NYSE	FCX	Tue, May 10, 2016	10.79	10.98	10.51	10.86
5246	NYSE	FCX	Mon, May 9, 2016	11.20	11.24	10.37	10.52
5245	NYSE	FCX	Fri, May 6, 2016	11.14	12.12	11.13	11.79
5244	NYSE	FCX	Thu, May 5, 2016	12.09	12.22	11.08	11.29
5243	NYSE	FCX	Wed, May 4, 2016	12.14	12.51	11.58	11.80
5242	NYSE	FCX	Tue, May 3, 2016	13.04	13.08	12.00	12.01
5241	NYSE	FCX	Mon, May 2, 2016	14.03	14.04	13.31	13.55
5240	NYSE	FCX	Fri, Apr 29, 2016	13.11	14.06	13.05	14.00
5239	NYSE	FCX	Thu, Apr 28, 2016	12.66	13.36	12.61	12.66
5238	NYSE	FCX	Wed, Apr 27, 2016	11.69	12.67	11.59	12.65
5237	NYSE	FCX	Tue, Apr 26, 2016	11.29	11.60	10.56	11.48
5236	NYSE	FCX	Mon, Apr 25, 2016	11.59	11.76	11.16	11.35
5235	NYSE	FCX	Fri, Apr 22, 2016	11.76	12.05	11.43	11.67
5234	NYSE	FCX	Thu, Apr 21, 2016	12.59	12.70	11.47	11.52
5233	NYSE	FCX	Wed, Apr 20, 2016	11.95	12.69	11.82	12.36
5232	NYSE	FCX	Tue, Apr 19, 2016	11.07	12.02	11.06	12.01
5231	NYSE	FCX	Mon, Apr 18, 2016	10.48	11.09	10.22	11.02
5230	NYSE	FCX	Fri, Apr 15, 2016	10.47	10.93	10.35	10.86
5229	NYSE	FCX	Thu, Apr 14, 2016	10.85	11.07	10.54	10.73
5228	NYSE	FCX	Wed, Apr 13, 2016	10.74	11.23	10.72	10.82
5227	NYSE	FCX	Tue, Apr 12, 2016	10.03	10.48	9.90	10.43
5226	NYSE	FCX	Mon, Apr 11, 2016	9.58	9.88	9.51	9.76
5225	NYSE	FCX	Fri, Apr 8, 2016	9.17	9.53	9.02	9.33
5224	NYSE	FCX	Thu, Apr 7, 2016	9.28	9.51	8.76	8.85
5223	NYSE	FCX	Wed, Apr 6, 2016	9.47	9.65	9.10	9.61
5222	NYSE	FCX	Tue, Apr 5, 2016	9.42	9.42	9.42	9.34
5221	NYSE	FCX	Mon, Apr 4, 2016	9.91	10.09	9.39	9.42
5220	NYSE	FCX	Fri, Apr 1, 2016	9.92	10.00	9.59	9.89
5219	NYSE	FCX	Thu, Mar 31, 2016	10.13	10.46	10.13	10.34
5218	NYSE	FCX	Wed, Mar 30, 2016	10.36	10.59	9.99	10.29
5217	NYSE	FCX	Tue, Mar 29, 2016	10.14	10.14	10.02	10.14
5216	NYSE	FCX	Mon, Mar 28, 2016	10.25	10.48	9.73	10.14
5215	NYSE	FCX	Thu, Mar 24, 2016	9.37	10.15	9.10	10.11
5214	NYSE	FCX	Wed, Mar 23, 2016	10.57	10.72	9.73	9.75
5213	NYSE	FCX	Tue, Mar 22, 2016	10.56	11.20	10.43	10.99
5212	NYSE	FCX	Mon, Mar 21, 2016	10.65	10.93	10.35	10.80
5211	NYSE	FCX	Fri, Mar 18, 2016	11.04	11.45	10.44	10.76
5210	NYSE	FCX	Thu, Mar 17, 2016	10.43	11.07	10.06	10.90
5209	NYSE	FCX	Wed, Mar 16, 2016	9.25	10.28	9.22	10.22
5208	NYSE	FCX	Tue, Mar 15, 2016	9.97	9.97	9.97	9.27
5207	NYSE	FCX	Mon, Mar 14, 2016	9.60	9.60	9.55	9.60
5206	NYSE	FCX	Fri, Mar 11, 2016	9.85	9.88	9.41	9.55
5205	NYSE	FCX	Thu, Mar 10, 2016	8.86	9.65	8.75	9.60
5204	NYSE	FCX	Wed, Mar 9, 2016	8.91	9.23	8.47	9.15
5203	NYSE	FCX	Tue, Mar 8, 2016	9.37	9.42	8.56	8.66
5202	NYSE	FCX	Mon, Mar 7, 2016	9.77	10.20	9.51	9.86
5201	NYSE	FCX	Fri, Mar 4, 2016	9.32	10.50	9.17	9.74
5200	NYSE	FCX	Thu, Mar 3, 2016	8.66	9.20	8.46	9.11
5199	NYSE	FCX	Wed, Mar 2, 2016	7.82	9.02	7.79	8.97
5198	NYSE	FCX	Tue, Mar 1, 2016	7.84	7.88	7.26	7.76
5197	NYSE	FCX	Mon, Feb 29, 2016	7.69	7.84	7.51	7.63
5196	NYSE	FCX	Fri, Feb 26, 2016	7.70	7.80	7.31	7.43
5195	NYSE	FCX	Thu, Feb 25, 2016	7.14	7.34	6.79	7.12
5194	NYSE	FCX	Wed, Feb 24, 2016	6.74	7.26	6.55	7.20
5193	NYSE	FCX	Tue, Feb 23, 2016	7.55	7.74	7.15	7.24
5192	NYSE	FCX	Mon, Feb 22, 2016	7.27	7.97	7.27	7.93
5191	NYSE	FCX	Fri, Feb 19, 2016	6.98	7.17	6.75	6.92
5190	NYSE	FCX	Thu, Feb 18, 2016	7.40	7.42	6.65	7.15
5189	NYSE	FCX	Wed, Feb 17, 2016	6.63	7.60	6.60	7.16
5188	NYSE	FCX	Tue, Feb 16, 2016	5.82	6.38	5.80	6.37
5187	NYSE	FCX	Fri, Feb 12, 2016	5.12	5.75	5.08	5.53
5186	NYSE	FCX	Thu, Feb 11, 2016	4.81	5.08	4.65	4.89
5185	NYSE	FCX	Wed, Feb 10, 2016	4.95	5.13	4.78	4.98
5184	NYSE	FCX	Tue, Feb 9, 2016	5.12	5.40	4.97	5.00
5183	NYSE	FCX	Mon, Feb 8, 2016	5.46	5.93	5.17	5.27
5182	NYSE	FCX	Fri, Feb 5, 2016	5.57	5.98	5.45	5.68
5181	NYSE	FCX	Thu, Feb 4, 2016	5.10	6.03	5.09	5.72
5180	NYSE	FCX	Wed, Feb 3, 2016	4.43	4.85	4.35	4.85
5179	NYSE	FCX	Tue, Feb 2, 2016	4.60	4.65	4.26	4.35
5178	NYSE	FCX	Mon, Feb 1, 2016	4.50	4.82	4.33	4.74
5177	NYSE	FCX	Fri, Jan 29, 2016	4.44	4.75	4.37	4.60
5176	NYSE	FCX	Thu, Jan 28, 2016	4.80	4.88	4.21	4.42
5175	NYSE	FCX	Wed, Jan 27, 2016	4.06	5.08	4.02	4.65
5174	NYSE	FCX	Tue, Jan 26, 2016	4.40	4.42	3.83	4.20
5173	NYSE	FCX	Mon, Jan 25, 2016	3.87	4.00	3.81	3.94
5172	NYSE	FCX	Fri, Jan 22, 2016	4.59	4.66	3.80	3.94
5171	NYSE	FCX	Thu, Jan 21, 2016	4.14	4.43	3.97	4.33
5170	NYSE	FCX	Wed, Jan 20, 2016	3.77	4.13	3.52	4.07
5169	NYSE	FCX	Tue, Jan 19, 2016	4.58	4.58	3.92	3.96
5168	NYSE	FCX	Fri, Jan 15, 2016	3.80	4.35	3.77	4.35
5167	NYSE	FCX	Thu, Jan 14, 2016	3.81	4.23	3.78	4.20
5166	NYSE	FCX	Wed, Jan 13, 2016	4.18	4.28	3.70	3.74
5165	NYSE	FCX	Tue, Jan 12, 2016	4.47	4.58	3.65	4.11
5164	NYSE	FCX	Mon, Jan 11, 2016	5.40	5.42	4.23	4.31
5163	NYSE	FCX	Fri, Jan 8, 2016	5.67	5.71	5.36	5.41
5162	NYSE	FCX	Thu, Jan 7, 2016	5.98	6.04	5.43	5.61
5161	NYSE	FCX	Wed, Jan 6, 2016	6.37	6.47	6.13	6.17
5160	NYSE	FCX	Tue, Jan 5, 2016	6.62	6.73	6.51	6.71
5159	NYSE	FCX	Mon, Jan 4, 2016	6.60	6.76	6.30	6.55
5158	NYSE	FCX	Thu, Dec 31, 2015	6.69	6.93	6.68	6.77
5157	NYSE	FCX	Wed, Dec 30, 2015	6.74	6.94	6.68	6.77
5156	NYSE	FCX	Tue, Dec 29, 2015	7.15	7.29	6.86	6.97
5155	NYSE	FCX	Mon, Dec 28, 2015	7.33	7.33	6.81	6.85
5154	NYSE	FCX	Thu, Dec 24, 2015	7.53	7.64	7.26	7.57
5153	NYSE	FCX	Wed, Dec 23, 2015	6.70	7.53	6.70	7.45
5152	NYSE	FCX	Tue, Dec 22, 2015	6.28	6.46	6.23	6.42
5151	NYSE	FCX	Mon, Dec 21, 2015	6.31	6.48	6.13	6.24
5150	NYSE	FCX	Fri, Dec 18, 2015	6.29	6.48	6.08	6.21
5149	NYSE	FCX	Thu, Dec 17, 2015	6.57	6.64	6.10	6.12
5148	NYSE	FCX	Wed, Dec 16, 2015	6.63	6.86	6.53	6.69
5147	NYSE	FCX	Tue, Dec 15, 2015	6.57	6.79	6.46	6.52
5146	NYSE	FCX	Mon, Dec 14, 2015	6.85	6.95	6.43	6.46
5145	NYSE	FCX	Fri, Dec 11, 2015	7.16	7.29	6.83	6.90
5144	NYSE	FCX	Thu, Dec 10, 2015	7.07	7.45	6.93	7.36
5143	NYSE	FCX	Wed, Dec 9, 2015	6.96	7.48	6.90	6.99
5142	NYSE	FCX	Tue, Dec 8, 2015	7.06	7.06	6.63	6.74
5141	NYSE	FCX	Mon, Dec 7, 2015	7.63	7.63	7.19	7.23
5140	NYSE	FCX	Fri, Dec 4, 2015	7.65	7.92	7.54	7.85
5139	NYSE	FCX	Thu, Dec 3, 2015	7.85	7.98	7.63	7.68
5138	NYSE	FCX	Wed, Dec 2, 2015	8.23	8.23	7.80	7.83
5137	NYSE	FCX	Tue, Dec 1, 2015	8.25	8.41	8.13	8.33
5136	NYSE	FCX	Mon, Nov 30, 2015	8.11	8.48	8.03	8.18
5135	NYSE	FCX	Fri, Nov 27, 2015	8.13	8.25	8.03	8.10
5134	NYSE	FCX	Wed, Nov 25, 2015	8.16	8.49	8.00	8.10
5133	NYSE	FCX	Tue, Nov 24, 2015	8.19	8.40	8.01	8.30
5132	NYSE	FCX	Mon, Nov 23, 2015	8.20	8.20	7.94	8.00
5131	NYSE	FCX	Fri, Nov 20, 2015	8.44	8.58	8.00	8.25
5130	NYSE	FCX	Thu, Nov 19, 2015	8.80	8.85	8.40	8.41
5129	NYSE	FCX	Wed, Nov 18, 2015	8.53	8.80	8.45	8.77
5128	NYSE	FCX	Tue, Nov 17, 2015	8.94	8.97	8.33	8.39
5127	NYSE	FCX	Mon, Nov 16, 2015	8.71	8.92	8.61	8.86
5126	NYSE	FCX	Fri, Nov 13, 2015	8.97	8.99	8.64	8.68
5125	NYSE	FCX	Thu, Nov 12, 2015	8.86	9.18	8.60	8.77
5124	NYSE	FCX	Wed, Nov 11, 2015	9.91	9.92	9.02	9.31
5123	NYSE	FCX	Tue, Nov 10, 2015	10.37	10.37	9.80	9.83
5122	NYSE	FCX	Mon, Nov 9, 2015	10.73	10.88	10.13	10.49
5121	NYSE	FCX	Fri, Nov 6, 2015	11.17	11.25	10.61	10.75
5120	NYSE	FCX	Thu, Nov 5, 2015	11.77	11.86	11.21	11.48
5119	NYSE	FCX	Wed, Nov 4, 2015	12.65	12.75	11.77	12.02
5118	NYSE	FCX	Tue, Nov 3, 2015	11.82	12.68	11.81	12.41
5117	NYSE	FCX	Mon, Nov 2, 2015	11.79	12.05	11.61	11.82
5116	NYSE	FCX	Fri, Oct 30, 2015	11.70	12.05	11.56	11.77
5115	NYSE	FCX	Thu, Oct 29, 2015	11.58	12.00	11.53	11.63
5114	NYSE	FCX	Wed, Oct 28, 2015	11.42	12.36	11.40	11.78
5113	NYSE	FCX	Tue, Oct 27, 2015	11.82	11.99	11.32	11.61
5112	NYSE	FCX	Mon, Oct 26, 2015	12.14	12.31	11.98	12.02
5111	NYSE	FCX	Fri, Oct 23, 2015	12.19	12.28	11.78	12.13
5110	NYSE	FCX	Thu, Oct 22, 2015	11.54	12.80	11.53	12.02
5109	NYSE	FCX	Wed, Oct 21, 2015	12.29	12.35	11.87	11.95
5108	NYSE	FCX	Tue, Oct 20, 2015	11.93	12.39	11.83	12.24
5107	NYSE	FCX	Mon, Oct 19, 2015	12.21	12.40	11.77	12.03
5106	NYSE	FCX	Fri, Oct 16, 2015	13.06	13.06	12.25	12.44
5105	NYSE	FCX	Thu, Oct 15, 2015	12.92	13.20	12.84	13.00
5104	NYSE	FCX	Wed, Oct 14, 2015	12.83	13.09	12.47	13.06
5103	NYSE	FCX	Tue, Oct 13, 2015	12.31	13.15	12.12	12.73
5102	NYSE	FCX	Mon, Oct 12, 2015	13.54	13.54	12.53	12.94
5101	NYSE	FCX	Fri, Oct 9, 2015	13.89	14.20	13.17	13.49
5100	NYSE	FCX	Thu, Oct 8, 2015	12.95	13.62	12.71	13.46
5099	NYSE	FCX	Wed, Oct 7, 2015	12.23	13.44	12.23	13.01
5098	NYSE	FCX	Tue, Oct 6, 2015	11.43	11.93	11.30	11.83
5097	NYSE	FCX	Mon, Oct 5, 2015	10.54	11.29	10.51	11.18
5096	NYSE	FCX	Fri, Oct 2, 2015	9.71	10.66	9.62	10.62
5095	NYSE	FCX	Thu, Oct 1, 2015	9.91	10.14	9.51	9.82
5094	NYSE	FCX	Wed, Sep 30, 2015	9.27	9.78	9.25	9.69
5093	NYSE	FCX	Tue, Sep 29, 2015	8.97	9.26	8.96	9.11
5092	NYSE	FCX	Mon, Sep 28, 2015	9.36	9.37	8.62	8.91
5091	NYSE	FCX	Fri, Sep 25, 2015	10.06	10.08	9.60	9.80
5090	NYSE	FCX	Thu, Sep 24, 2015	9.70	10.14	9.57	9.99
5089	NYSE	FCX	Wed, Sep 23, 2015	10.62	10.67	9.96	10.00
5088	NYSE	FCX	Tue, Sep 22, 2015	9.97	10.78	9.72	10.59
5087	NYSE	FCX	Mon, Sep 21, 2015	10.77	10.90	10.51	10.53
5086	NYSE	FCX	Fri, Sep 18, 2015	11.34	11.43	10.54	10.88
5085	NYSE	FCX	Thu, Sep 17, 2015	11.66	12.59	11.56	12.05
5084	NYSE	FCX	Wed, Sep 16, 2015	11.45	11.87	11.39	11.84
5083	NYSE	FCX	Tue, Sep 15, 2015	11.13	11.48	11.11	11.29
5082	NYSE	FCX	Mon, Sep 14, 2015	11.17	11.54	10.88	11.16
5081	NYSE	FCX	Fri, Sep 11, 2015	11.31	11.64	11.10	11.40
5080	NYSE	FCX	Thu, Sep 10, 2015	10.82	11.34	10.78	11.27
5079	NYSE	FCX	Wed, Sep 9, 2015	10.77	11.18	10.41	10.73
5078	NYSE	FCX	Tue, Sep 8, 2015	10.21	10.58	10.08	10.40
5077	NYSE	FCX	Fri, Sep 4, 2015	9.79	9.91	9.51	9.71
5076	NYSE	FCX	Thu, Sep 3, 2015	10.02	10.35	9.86	10.13
5075	NYSE	FCX	Wed, Sep 2, 2015	10.05	10.05	9.50	9.90
5074	NYSE	FCX	Tue, Sep 1, 2015	10.11	10.39	9.65	9.77
5073	NYSE	FCX	Mon, Aug 31, 2015	10.35	10.83	10.17	10.64
5072	NYSE	FCX	Fri, Aug 28, 2015	11.33	11.48	10.31	10.50
5071	NYSE	FCX	Thu, Aug 27, 2015	8.63	10.48	8.56	10.19
5070	NYSE	FCX	Wed, Aug 26, 2015	8.25	8.29	7.76	7.92
5069	NYSE	FCX	Tue, Aug 25, 2015	9.25	9.26	8.24	8.24
5068	NYSE	FCX	Mon, Aug 24, 2015	8.67	9.42	8.16	8.68
5067	NYSE	FCX	Fri, Aug 21, 2015	9.74	9.80	9.48	9.58
5066	NYSE	FCX	Thu, Aug 20, 2015	9.99	10.12	9.59	9.71
5065	NYSE	FCX	Wed, Aug 19, 2015	9.85	9.87	9.59	9.73
5064	NYSE	FCX	Tue, Aug 18, 2015	9.97	10.05	9.81	9.92
5063	NYSE	FCX	Mon, Aug 17, 2015	9.92	10.30	9.92	10.24
5062	NYSE	FCX	Fri, Aug 14, 2015	10.09	10.36	10.01	10.03
5061	NYSE	FCX	Thu, Aug 13, 2015	10.19	10.28	9.96	10.07
5060	NYSE	FCX	Wed, Aug 12, 2015	10.05	10.38	9.88	10.25
5059	NYSE	FCX	Tue, Aug 11, 2015	11.05	11.06	10.00	10.22
5058	NYSE	FCX	Mon, Aug 10, 2015	10.11	11.69	10.10	11.65
5057	NYSE	FCX	Fri, Aug 7, 2015	11.07	11.25	10.48	10.53
5056	NYSE	FCX	Thu, Aug 6, 2015	10.84	11.30	10.72	11.21
5055	NYSE	FCX	Wed, Aug 5, 2015	11.47	11.87	10.90	10.93
5054	NYSE	FCX	Tue, Aug 4, 2015	11.52	11.68	10.93	11.04
5053	NYSE	FCX	Mon, Aug 3, 2015	11.64	11.67	11.12	11.20
5052	NYSE	FCX	Fri, Jul 31, 2015	12.10	12.15	11.58	11.75
5051	NYSE	FCX	Thu, Jul 30, 2015	12.30	12.49	11.57	11.84
5050	NYSE	FCX	Wed, Jul 29, 2015	12.36	12.60	12.18	12.50
5049	NYSE	FCX	Tue, Jul 28, 2015	11.76	12.69	11.62	12.33
5048	NYSE	FCX	Mon, Jul 27, 2015	11.95	12.56	11.16	11.37
5047	NYSE	FCX	Fri, Jul 24, 2015	13.45	13.46	12.17	12.29
5046	NYSE	FCX	Thu, Jul 23, 2015	15.32	15.39	13.30	13.64
5045	NYSE	FCX	Wed, Jul 22, 2015	15.51	15.56	14.86	15.06
5044	NYSE	FCX	Tue, Jul 21, 2015	15.25	16.25	15.20	15.72
5043	NYSE	FCX	Mon, Jul 20, 2015	15.51	15.67	14.91	15.05
5042	NYSE	FCX	Fri, Jul 17, 2015	16.17	16.17	15.55	15.88
5041	NYSE	FCX	Thu, Jul 16, 2015	16.65	16.67	16.10	16.30
5040	NYSE	FCX	Wed, Jul 15, 2015	17.11	17.16	16.27	16.41
5039	NYSE	FCX	Tue, Jul 14, 2015	16.73	17.21	16.60	17.11
5038	NYSE	FCX	Mon, Jul 13, 2015	16.59	17.01	16.26	16.92
5037	NYSE	FCX	Fri, Jul 10, 2015	17.30	17.50	16.67	16.74
5036	NYSE	FCX	Thu, Jul 9, 2015	17.17	17.34	16.76	16.78
5035	NYSE	FCX	Wed, Jul 8, 2015	17.15	17.29	16.35	16.50
5034	NYSE	FCX	Tue, Jul 7, 2015	17.37	17.37	16.00	17.25
5033	NYSE	FCX	Mon, Jul 6, 2015	17.89	18.12	17.51	17.84
5032	NYSE	FCX	Thu, Jul 2, 2015	18.60	18.84	18.27	18.40
5031	NYSE	FCX	Wed, Jul 1, 2015	18.58	18.81	18.21	18.40
5030	NYSE	FCX	Tue, Jun 30, 2015	19.48	19.52	18.51	18.62
5029	NYSE	FCX	Mon, Jun 29, 2015	19.70	19.96	19.36	19.38
5028	NYSE	FCX	Fri, Jun 26, 2015	19.63	20.06	19.53	19.94
5027	NYSE	FCX	Thu, Jun 25, 2015	20.40	20.66	19.57	19.74
5026	NYSE	FCX	Wed, Jun 24, 2015	20.16	21.17	20.15	20.56
5025	NYSE	FCX	Tue, Jun 23, 2015	19.40	20.15	19.38	20.11
5024	NYSE	FCX	Mon, Jun 22, 2015	19.70	19.80	19.39	19.40
5023	NYSE	FCX	Fri, Jun 19, 2015	19.91	20.03	19.69	19.77
5022	NYSE	FCX	Thu, Jun 18, 2015	20.25	20.35	19.72	20.13
5021	NYSE	FCX	Wed, Jun 17, 2015	19.96	20.13	19.54	20.02
5020	NYSE	FCX	Tue, Jun 16, 2015	19.56	19.93	19.31	19.80
5019	NYSE	FCX	Mon, Jun 15, 2015	19.43	19.95	19.42	19.59
5018	NYSE	FCX	Fri, Jun 12, 2015	19.85	19.87	19.52	19.81
5017	NYSE	FCX	Thu, Jun 11, 2015	20.36	20.40	19.80	19.93
5016	NYSE	FCX	Wed, Jun 10, 2015	20.54	20.78	20.45	20.56
5015	NYSE	FCX	Tue, Jun 9, 2015	19.60	20.22	19.53	20.02
5014	NYSE	FCX	Mon, Jun 8, 2015	19.90	19.90	19.29	19.40
5013	NYSE	FCX	Fri, Jun 5, 2015	19.36	19.76	19.26	19.65
5012	NYSE	FCX	Thu, Jun 4, 2015	19.65	19.70	19.40	19.52
5011	NYSE	FCX	Wed, Jun 3, 2015	20.46	20.65	19.80	19.87
5010	NYSE	FCX	Tue, Jun 2, 2015	19.52	20.68	19.51	20.46
5009	NYSE	FCX	Mon, Jun 1, 2015	19.75	19.75	19.30	19.35
5008	NYSE	FCX	Fri, May 29, 2015	20.05	20.07	19.65	19.65
5007	NYSE	FCX	Thu, May 28, 2015	20.07	20.24	19.72	20.16
5006	NYSE	FCX	Wed, May 27, 2015	20.03	20.36	19.90	20.15
5005	NYSE	FCX	Tue, May 26, 2015	20.70	20.75	19.87	20.08
5004	NYSE	FCX	Fri, May 22, 2015	21.19	21.30	20.90	20.99
5003	NYSE	FCX	Thu, May 21, 2015	21.24	21.56	20.85	21.35
5002	NYSE	FCX	Wed, May 20, 2015	21.38	21.38	20.88	21.08
5001	NYSE	FCX	Tue, May 19, 2015	21.72	21.85	21.20	21.29
5000	NYSE	FCX	Mon, May 18, 2015	22.64	22.68	22.04	22.13
4999	NYSE	FCX	Fri, May 15, 2015	22.77	22.96	22.47	22.83
4998	NYSE	FCX	Thu, May 14, 2015	22.78	23.30	22.66	22.80
4997	NYSE	FCX	Wed, May 13, 2015	22.82	23.00	22.46	22.61
4996	NYSE	FCX	Tue, May 12, 2015	22.98	23.10	22.66	22.73
4995	NYSE	FCX	Mon, May 11, 2015	23.40	23.60	22.87	22.97
4994	NYSE	FCX	Fri, May 8, 2015	23.27	23.61	23.12	23.29
4993	NYSE	FCX	Thu, May 7, 2015	22.74	23.02	22.48	22.91
4992	NYSE	FCX	Wed, May 6, 2015	23.65	23.67	23.04	23.26
4991	NYSE	FCX	Tue, May 5, 2015	23.57	23.75	23.23	23.35
4990	NYSE	FCX	Mon, May 4, 2015	23.82	23.97	23.25	23.39
4989	NYSE	FCX	Fri, May 1, 2015	23.38	23.95	23.29	23.66
4988	NYSE	FCX	Thu, Apr 30, 2015	22.68	23.66	22.42	23.27
4987	NYSE	FCX	Wed, Apr 29, 2015	22.46	23.10	22.39	22.89
4986	NYSE	FCX	Tue, Apr 28, 2015	22.46	22.82	22.33	22.68
4985	NYSE	FCX	Mon, Apr 27, 2015	21.25	22.12	21.16	21.82
4984	NYSE	FCX	Fri, Apr 24, 2015	20.45	21.27	20.44	20.82
4983	NYSE	FCX	Thu, Apr 23, 2015	19.83	20.57	19.55	20.07
4982	NYSE	FCX	Wed, Apr 22, 2015	20.45	20.79	20.20	20.57
4981	NYSE	FCX	Tue, Apr 21, 2015	20.56	20.63	20.04	20.23
4980	NYSE	FCX	Mon, Apr 20, 2015	20.65	21.19	20.55	20.66
4979	NYSE	FCX	Fri, Apr 17, 2015	20.51	20.77	20.36	20.67
4978	NYSE	FCX	Thu, Apr 16, 2015	20.72	21.21	20.49	20.83
4977	NYSE	FCX	Wed, Apr 15, 2015	19.04	21.07	19.03	20.67
4976	NYSE	FCX	Tue, Apr 14, 2015	18.45	18.97	18.27	18.95
4975	NYSE	FCX	Mon, Apr 13, 2015	18.41	18.47	18.11	18.26
4974	NYSE	FCX	Fri, Apr 10, 2015	18.74	18.90	18.23	18.30
4973	NYSE	FCX	Thu, Apr 9, 2015	18.71	19.20	18.67	18.78
4972	NYSE	FCX	Wed, Apr 8, 2015	19.28	19.40	18.79	18.82
4971	NYSE	FCX	Tue, Apr 7, 2015	19.22	19.34	18.93	18.98
4970	NYSE	FCX	Mon, Apr 6, 2015	19.27	19.40	19.14	19.15
4969	NYSE	FCX	Thu, Apr 2, 2015	18.80	19.07	18.74	19.00
4968	NYSE	FCX	Wed, Apr 1, 2015	19.10	19.30	18.79	18.97
4967	NYSE	FCX	Tue, Mar 31, 2015	19.21	19.21	18.79	18.95
4966	NYSE	FCX	Mon, Mar 30, 2015	18.85	19.56	18.81	19.38
4965	NYSE	FCX	Fri, Mar 27, 2015	19.10	19.14	18.66	18.80
4964	NYSE	FCX	Thu, Mar 26, 2015	19.54	20.00	19.26	19.50
4963	NYSE	FCX	Wed, Mar 25, 2015	19.16	19.55	18.99	19.09
4962	NYSE	FCX	Tue, Mar 24, 2015	18.85	19.43	18.53	19.18
4961	NYSE	FCX	Mon, Mar 23, 2015	18.60	19.43	18.52	19.33
4960	NYSE	FCX	Fri, Mar 20, 2015	17.38	18.83	17.36	18.41
4959	NYSE	FCX	Thu, Mar 19, 2015	18.04	18.05	17.09	17.26
4958	NYSE	FCX	Wed, Mar 18, 2015	17.12	18.39	17.02	18.23
4957	NYSE	FCX	Tue, Mar 17, 2015	17.77	17.85	17.36	17.42
4956	NYSE	FCX	Mon, Mar 16, 2015	18.05	18.28	17.53	17.97
4955	NYSE	FCX	Fri, Mar 13, 2015	18.52	18.52	17.88	18.14
4954	NYSE	FCX	Thu, Mar 12, 2015	19.38	19.63	18.81	18.89
4953	NYSE	FCX	Wed, Mar 11, 2015	18.84	18.88	18.27	18.81
4952	NYSE	FCX	Tue, Mar 10, 2015	19.07	19.44	18.80	18.84
4951	NYSE	FCX	Mon, Mar 9, 2015	19.32	19.77	19.32	19.62
4950	NYSE	FCX	Fri, Mar 6, 2015	19.99	20.15	19.34	19.44
4949	NYSE	FCX	Thu, Mar 5, 2015	20.88	20.92	20.14	20.19
4948	NYSE	FCX	Wed, Mar 4, 2015	20.65	20.97	20.12	20.87
4947	NYSE	FCX	Tue, Mar 3, 2015	20.99	21.63	20.97	20.99
4946	NYSE	FCX	Mon, Mar 2, 2015	21.45	21.45	20.75	21.13
4945	NYSE	FCX	Fri, Feb 27, 2015	21.26	21.79	21.08	21.63
4944	NYSE	FCX	Thu, Feb 26, 2015	21.90	21.90	21.04	21.11
4943	NYSE	FCX	Wed, Feb 25, 2015	21.27	21.66	21.08	21.50
4942	NYSE	FCX	Tue, Feb 24, 2015	21.07	21.40	20.85	21.22
4941	NYSE	FCX	Mon, Feb 23, 2015	21.07	21.07	20.38	20.59
4940	NYSE	FCX	Fri, Feb 20, 2015	21.12	21.30	20.91	21.28
4939	NYSE	FCX	Thu, Feb 19, 2015	20.96	21.26	20.91	21.11
4938	NYSE	FCX	Wed, Feb 18, 2015	20.87	21.58	20.67	21.29
4937	NYSE	FCX	Tue, Feb 17, 2015	20.11	21.17	19.96	20.95
4936	NYSE	FCX	Fri, Feb 13, 2015	19.77	20.50	19.76	20.29
4935	NYSE	FCX	Thu, Feb 12, 2015	19.01	19.57	18.93	19.47
4934	NYSE	FCX	Wed, Feb 11, 2015	18.66	18.75	18.07	18.60
4933	NYSE	FCX	Tue, Feb 10, 2015	19.25	19.26	18.48	18.71
4932	NYSE	FCX	Mon, Feb 9, 2015	18.93	19.78	18.85	19.51
4931	NYSE	FCX	Fri, Feb 6, 2015	19.24	19.48	18.83	18.85
4930	NYSE	FCX	Thu, Feb 5, 2015	18.23	19.62	18.11	19.59
4929	NYSE	FCX	Wed, Feb 4, 2015	18.46	18.55	18.01	18.29
4928	NYSE	FCX	Tue, Feb 3, 2015	18.30	19.26	18.14	18.98
4927	NYSE	FCX	Mon, Feb 2, 2015	16.98	17.50	16.81	17.45
4926	NYSE	FCX	Fri, Jan 30, 2015	16.74	17.26	16.61	16.81
4925	NYSE	FCX	Thu, Jan 29, 2015	17.42	17.42	16.43	16.83
4924	NYSE	FCX	Wed, Jan 28, 2015	18.28	18.32	17.40	17.42
4923	NYSE	FCX	Tue, Jan 27, 2015	18.20	18.86	18.01	18.38
4922	NYSE	FCX	Mon, Jan 26, 2015	19.15	19.61	18.96	19.56
4921	NYSE	FCX	Fri, Jan 23, 2015	19.76	19.86	19.19	19.24
4920	NYSE	FCX	Thu, Jan 22, 2015	20.48	20.56	19.74	20.02
4919	NYSE	FCX	Wed, Jan 21, 2015	19.11	20.06	19.09	19.85
4918	NYSE	FCX	Tue, Jan 20, 2015	19.24	19.35	18.86	19.27
4917	NYSE	FCX	Fri, Jan 16, 2015	18.63	19.33	18.57	19.24
4916	NYSE	FCX	Thu, Jan 15, 2015	19.08	19.30	18.32	18.33
4915	NYSE	FCX	Wed, Jan 14, 2015	19.26	19.36	17.85	18.74
4914	NYSE	FCX	Tue, Jan 13, 2015	22.58	22.70	20.95	21.04
4913	NYSE	FCX	Mon, Jan 12, 2015	23.02	23.17	22.45	23.07
4912	NYSE	FCX	Fri, Jan 9, 2015	23.52	23.61	23.08	23.45
4911	NYSE	FCX	Thu, Jan 8, 2015	23.05	23.50	22.82	23.37
4910	NYSE	FCX	Wed, Jan 7, 2015	22.80	22.90	22.39	22.86
4909	NYSE	FCX	Tue, Jan 6, 2015	22.20	22.79	22.11	22.53
4908	NYSE	FCX	Mon, Jan 5, 2015	23.07	23.07	21.95	22.15
4907	NYSE	FCX	Fri, Jan 2, 2015	23.35	23.72	23.28	23.55
4906	NYSE	FCX	Wed, Dec 31, 2014	23.55	23.67	23.19	23.36
4905	NYSE	FCX	Tue, Dec 30, 2014	23.27	23.77	23.24	23.58
4904	NYSE	FCX	Mon, Dec 29, 2014	23.58	23.75	23.19	23.26
4903	NYSE	FCX	Fri, Dec 26, 2014	23.05	23.89	23.01	23.51
4902	NYSE	FCX	Wed, Dec 24, 2014	22.67	23.00	22.51	22.91
4901	NYSE	FCX	Tue, Dec 23, 2014	22.64	23.18	22.52	22.84
4900	NYSE	FCX	Mon, Dec 22, 2014	23.48	23.52	22.36	22.55
4899	NYSE	FCX	Fri, Dec 19, 2014	22.90	23.47	22.71	23.40
4898	NYSE	FCX	Thu, Dec 18, 2014	22.59	22.83	22.16	22.82
4897	NYSE	FCX	Wed, Dec 17, 2014	21.29	22.24	21.22	22.13
4896	NYSE	FCX	Tue, Dec 16, 2014	21.27	21.95	20.94	21.19
4895	NYSE	FCX	Mon, Dec 15, 2014	22.09	22.12	21.03	21.03
4894	NYSE	FCX	Fri, Dec 12, 2014	22.98	22.99	21.77	21.78
4893	NYSE	FCX	Thu, Dec 11, 2014	23.33	23.83	22.86	22.98
4892	NYSE	FCX	Wed, Dec 10, 2014	24.92	25.01	23.95	23.96
4891	NYSE	FCX	Tue, Dec 9, 2014	24.64	25.13	24.38	25.13
4890	NYSE	FCX	Mon, Dec 8, 2014	25.92	26.15	25.07	25.13
4889	NYSE	FCX	Fri, Dec 5, 2014	26.22	26.37	25.84	26.01
4888	NYSE	FCX	Thu, Dec 4, 2014	26.60	26.84	26.29	26.43
4887	NYSE	FCX	Wed, Dec 3, 2014	26.13	26.89	26.06	26.70
4886	NYSE	FCX	Tue, Dec 2, 2014	25.76	26.49	25.45	25.87
4885	NYSE	FCX	Mon, Dec 1, 2014	26.71	26.75	25.50	26.20
4884	NYSE	FCX	Fri, Nov 28, 2014	27.36	27.38	26.64	26.85
4883	NYSE	FCX	Wed, Nov 26, 2014	29.26	29.68	29.14	29.34
4882	NYSE	FCX	Tue, Nov 25, 2014	29.06	29.38	29.05	29.28
4881	NYSE	FCX	Mon, Nov 24, 2014	29.71	29.75	29.01	29.11
4880	NYSE	FCX	Fri, Nov 21, 2014	29.75	29.92	29.25	29.59
4879	NYSE	FCX	Thu, Nov 20, 2014	27.80	28.62	27.75	28.57
4878	NYSE	FCX	Wed, Nov 19, 2014	28.18	28.26	27.67	28.08
4877	NYSE	FCX	Tue, Nov 18, 2014	28.50	28.60	28.02	28.19
4876	NYSE	FCX	Mon, Nov 17, 2014	28.23	28.58	27.97	28.42
4875	NYSE	FCX	Fri, Nov 14, 2014	27.76	28.34	27.60	28.30
4874	NYSE	FCX	Thu, Nov 13, 2014	28.61	28.71	28.32	28.32
4873	NYSE	FCX	Wed, Nov 12, 2014	28.48	28.98	28.40	28.56
4872	NYSE	FCX	Tue, Nov 11, 2014	27.95	28.51	27.90	28.43
4871	NYSE	FCX	Mon, Nov 10, 2014	28.39	28.55	27.95	28.02
4870	NYSE	FCX	Fri, Nov 7, 2014	27.75	28.39	27.75	28.34
4869	NYSE	FCX	Thu, Nov 6, 2014	27.21	27.78	27.07	27.57
4868	NYSE	FCX	Wed, Nov 5, 2014	27.72	27.82	27.10	27.13
4867	NYSE	FCX	Tue, Nov 4, 2014	27.68	28.14	27.60	27.79
4866	NYSE	FCX	Mon, Nov 3, 2014	28.70	28.78	27.60	27.79
4865	NYSE	FCX	Fri, Oct 31, 2014	28.20	28.53	27.72	28.50
4864	NYSE	FCX	Thu, Oct 30, 2014	28.63	28.64	28.06	28.08
4863	NYSE	FCX	Wed, Oct 29, 2014	29.22	29.41	28.70	28.99
4862	NYSE	FCX	Tue, Oct 28, 2014	29.98	30.04	28.64	29.03
4861	NYSE	FCX	Mon, Oct 27, 2014	30.47	30.60	30.19	30.29
4860	NYSE	FCX	Fri, Oct 24, 2014	30.76	30.96	30.57	30.80
4859	NYSE	FCX	Thu, Oct 23, 2014	31.02	31.18	30.76	30.96
4858	NYSE	FCX	Wed, Oct 22, 2014	31.57	31.68	30.89	30.89
4857	NYSE	FCX	Tue, Oct 21, 2014	31.60	31.75	31.28	31.50
4856	NYSE	FCX	Mon, Oct 20, 2014	30.55	30.94	30.46	30.76
4855	NYSE	FCX	Fri, Oct 17, 2014	30.64	30.94	30.34	30.34
4854	NYSE	FCX	Thu, Oct 16, 2014	29.49	30.75	29.42	30.24
4853	NYSE	FCX	Wed, Oct 15, 2014	30.40	30.50	29.43	30.03
4852	NYSE	FCX	Tue, Oct 14, 2014	31.12	31.54	30.62	30.79
4851	NYSE	FCX	Mon, Oct 13, 2014	31.06	31.60	30.70	30.72
4850	NYSE	FCX	Fri, Oct 10, 2014	30.78	31.47	30.46	30.66
4849	NYSE	FCX	Thu, Oct 9, 2014	32.34	32.35	31.04	31.14
4848	NYSE	FCX	Wed, Oct 8, 2014	31.67	32.34	31.26	32.30
4847	NYSE	FCX	Tue, Oct 7, 2014	32.19	32.42	31.57	31.60
4846	NYSE	FCX	Mon, Oct 6, 2014	32.46	32.91	31.95	32.49
4845	NYSE	FCX	Fri, Oct 3, 2014	32.17	32.43	31.84	32.32
4844	NYSE	FCX	Thu, Oct 2, 2014	31.90	32.12	31.25	32.07
4843	NYSE	FCX	Wed, Oct 1, 2014	32.80	32.80	31.84	31.88
4842	NYSE	FCX	Tue, Sep 30, 2014	32.69	32.78	32.29	32.65
4841	NYSE	FCX	Mon, Sep 29, 2014	32.42	32.75	32.30	32.40
4840	NYSE	FCX	Fri, Sep 26, 2014	32.65	32.92	32.58	32.87
4839	NYSE	FCX	Thu, Sep 25, 2014	32.99	33.00	32.44	32.67
4838	NYSE	FCX	Wed, Sep 24, 2014	33.10	33.40	32.80	33.25
4837	NYSE	FCX	Tue, Sep 23, 2014	33.04	33.21	32.64	32.96
4836	NYSE	FCX	Mon, Sep 22, 2014	33.63	33.69	33.08	33.17
4835	NYSE	FCX	Fri, Sep 19, 2014	34.36	34.38	33.80	34.06
4834	NYSE	FCX	Thu, Sep 18, 2014	34.41	34.65	34.17	34.31
4833	NYSE	FCX	Wed, Sep 17, 2014	34.87	34.90	34.40	34.51
4832	NYSE	FCX	Tue, Sep 16, 2014	34.30	35.10	34.12	34.89
4831	NYSE	FCX	Mon, Sep 15, 2014	34.24	34.39	34.11	34.32
4830	NYSE	FCX	Fri, Sep 12, 2014	34.39	34.61	34.10	34.24
4829	NYSE	FCX	Thu, Sep 11, 2014	34.35	34.73	34.12	34.56
4828	NYSE	FCX	Wed, Sep 10, 2014	34.35	34.62	33.91	34.56
4827	NYSE	FCX	Tue, Sep 9, 2014	34.68	35.00	34.20	34.44
4826	NYSE	FCX	Mon, Sep 8, 2014	34.96	35.02	34.74	34.91
4825	NYSE	FCX	Fri, Sep 5, 2014	35.16	35.19	34.73	35.02
4824	NYSE	FCX	Thu, Sep 4, 2014	35.32	35.67	35.05	35.22
4823	NYSE	FCX	Wed, Sep 3, 2014	35.62	35.66	35.21	35.30
4822	NYSE	FCX	Tue, Sep 2, 2014	36.04	36.22	35.45	35.49
4821	NYSE	FCX	Fri, Aug 29, 2014	36.30	36.48	36.16	36.37
4820	NYSE	FCX	Thu, Aug 28, 2014	36.14	36.17	35.63	36.16
4819	NYSE	FCX	Wed, Aug 27, 2014	36.58	36.65	36.26	36.44
4818	NYSE	FCX	Tue, Aug 26, 2014	36.54	36.63	36.30	36.39
4817	NYSE	FCX	Mon, Aug 25, 2014	36.58	36.76	36.40	36.47
4816	NYSE	FCX	Fri, Aug 22, 2014	36.62	36.62	36.30	36.44
4815	NYSE	FCX	Thu, Aug 21, 2014	36.86	36.90	36.45	36.68
4814	NYSE	FCX	Wed, Aug 20, 2014	36.42	37.10	36.38	36.98
4813	NYSE	FCX	Tue, Aug 19, 2014	36.27	36.57	36.12	36.29
4812	NYSE	FCX	Mon, Aug 18, 2014	36.10	36.39	36.00	36.37
4811	NYSE	FCX	Fri, Aug 15, 2014	36.14	36.14	35.70	36.10
4810	NYSE	FCX	Thu, Aug 14, 2014	35.95	36.08	35.78	36.05
4809	NYSE	FCX	Wed, Aug 13, 2014	36.83	36.87	36.32	36.39
4808	NYSE	FCX	Tue, Aug 12, 2014	36.74	37.07	36.68	36.88
4807	NYSE	FCX	Mon, Aug 11, 2014	36.91	37.07	36.67	36.90
4806	NYSE	FCX	Fri, Aug 8, 2014	36.13	36.57	36.01	36.49
4805	NYSE	FCX	Thu, Aug 7, 2014	36.83	37.00	35.72	36.15
4804	NYSE	FCX	Wed, Aug 6, 2014	36.59	37.53	36.57	36.70
4803	NYSE	FCX	Tue, Aug 5, 2014	36.90	37.15	36.70	36.93
4802	NYSE	FCX	Mon, Aug 4, 2014	37.03	37.32	36.84	37.24
4801	NYSE	FCX	Fri, Aug 1, 2014	37.12	37.42	36.47	36.78
4800	NYSE	FCX	Thu, Jul 31, 2014	37.51	37.77	37.14	37.22
4799	NYSE	FCX	Wed, Jul 30, 2014	38.09	38.22	37.67	37.88
4798	NYSE	FCX	Tue, Jul 29, 2014	38.04	38.26	37.88	37.91
4797	NYSE	FCX	Mon, Jul 28, 2014	38.05	38.20	37.72	38.06
4796	NYSE	FCX	Fri, Jul 25, 2014	37.43	38.22	37.35	37.99
4795	NYSE	FCX	Thu, Jul 24, 2014	38.12	38.14	37.30	37.53
4794	NYSE	FCX	Wed, Jul 23, 2014	38.70	39.05	38.28	38.55
4793	NYSE	FCX	Tue, Jul 22, 2014	38.91	39.04	38.67	38.72
4792	NYSE	FCX	Mon, Jul 21, 2014	38.30	38.75	38.27	38.67
4791	NYSE	FCX	Fri, Jul 18, 2014	38.55	38.61	38.12	38.35
4790	NYSE	FCX	Thu, Jul 17, 2014	38.60	38.85	38.33	38.50
4789	NYSE	FCX	Wed, Jul 16, 2014	38.62	39.00	38.62	38.83
4788	NYSE	FCX	Tue, Jul 15, 2014	38.69	38.87	38.00	38.29
4787	NYSE	FCX	Mon, Jul 14, 2014	38.63	38.73	38.51	38.70
4786	NYSE	FCX	Fri, Jul 11, 2014	38.63	38.81	38.31	38.71
4785	NYSE	FCX	Thu, Jul 10, 2014	38.77	39.32	38.51	38.86
4784	NYSE	FCX	Wed, Jul 9, 2014	38.95	39.30	38.75	39.04
4783	NYSE	FCX	Tue, Jul 8, 2014	38.48	38.90	38.43	38.74
4782	NYSE	FCX	Mon, Jul 7, 2014	38.47	38.90	38.29	38.67
4781	NYSE	FCX	Thu, Jul 3, 2014	38.16	38.59	38.04	38.51
4780	NYSE	FCX	Wed, Jul 2, 2014	37.03	37.99	36.99	37.83
4779	NYSE	FCX	Tue, Jul 1, 2014	36.88	37.32	36.83	36.85
4778	NYSE	FCX	Mon, Jun 30, 2014	35.98	36.51	35.66	36.50
4777	NYSE	FCX	Fri, Jun 27, 2014	35.64	36.14	35.58	36.07
4776	NYSE	FCX	Thu, Jun 26, 2014	35.79	35.93	35.49	35.70
4775	NYSE	FCX	Wed, Jun 25, 2014	35.61	36.04	35.46	35.77
4774	NYSE	FCX	Tue, Jun 24, 2014	35.96	36.15	35.56	35.66
4773	NYSE	FCX	Mon, Jun 23, 2014	35.02	36.12	35.00	36.04
4772	NYSE	FCX	Fri, Jun 20, 2014	34.56	34.91	34.36	34.86
4771	NYSE	FCX	Thu, Jun 19, 2014	34.99	34.99	34.56	34.61
4770	NYSE	FCX	Wed, Jun 18, 2014	34.08	34.84	33.90	34.79
4769	NYSE	FCX	Tue, Jun 17, 2014	33.96	34.11	33.80	34.05
4768	NYSE	FCX	Mon, Jun 16, 2014	34.06	34.10	33.81	34.00
4767	NYSE	FCX	Fri, Jun 13, 2014	33.56	34.09	33.39	33.97
4766	NYSE	FCX	Thu, Jun 12, 2014	33.87	34.01	33.52	33.67
4765	NYSE	FCX	Wed, Jun 11, 2014	34.30	34.34	33.92	34.08
4764	NYSE	FCX	Tue, Jun 10, 2014	34.54	34.68	34.08	34.36
4763	NYSE	FCX	Mon, Jun 9, 2014	34.83	34.96	34.51	34.66
4762	NYSE	FCX	Fri, Jun 6, 2014	34.52	34.98	34.33	34.93
4761	NYSE	FCX	Thu, Jun 5, 2014	34.51	34.93	34.36	34.77
4760	NYSE	FCX	Wed, Jun 4, 2014	33.97	34.62	33.84	34.51
4759	NYSE	FCX	Tue, Jun 3, 2014	33.94	34.09	33.78	34.07
4758	NYSE	FCX	Mon, Jun 2, 2014	34.32	34.34	33.98	34.12
4757	NYSE	FCX	Fri, May 30, 2014	33.94	34.08	33.67	34.05
4756	NYSE	FCX	Thu, May 29, 2014	33.85	34.39	33.81	34.27
4755	NYSE	FCX	Wed, May 28, 2014	34.00	34.02	33.43	33.83
4754	NYSE	FCX	Tue, May 27, 2014	34.44	34.46	33.91	33.96
4753	NYSE	FCX	Fri, May 23, 2014	34.49	34.57	34.27	34.43
4752	NYSE	FCX	Thu, May 22, 2014	34.42	34.52	34.21	34.30
4751	NYSE	FCX	Wed, May 21, 2014	34.33	34.62	34.13	34.26
4750	NYSE	FCX	Tue, May 20, 2014	34.87	34.87	34.17	34.44
4749	NYSE	FCX	Mon, May 19, 2014	35.13	35.29	34.93	35.05
4748	NYSE	FCX	Fri, May 16, 2014	35.20	35.21	34.52	34.99
4747	NYSE	FCX	Thu, May 15, 2014	35.32	35.47	34.92	35.21
4746	NYSE	FCX	Wed, May 14, 2014	35.63	35.88	35.42	35.50
4745	NYSE	FCX	Tue, May 13, 2014	34.91	35.82	34.86	35.56
4744	NYSE	FCX	Mon, May 12, 2014	34.51	35.23	34.46	34.89
4743	NYSE	FCX	Fri, May 9, 2014	33.81	33.98	33.64	33.91
4742	NYSE	FCX	Thu, May 8, 2014	33.85	34.12	33.63	33.84
4741	NYSE	FCX	Wed, May 7, 2014	34.05	34.28	33.86	33.99
4740	NYSE	FCX	Tue, May 6, 2014	34.05	34.15	33.78	33.84
4739	NYSE	FCX	Mon, May 5, 2014	34.56	34.56	34.06	34.07
4738	NYSE	FCX	Fri, May 2, 2014	34.31	34.95	34.11	34.68
4737	NYSE	FCX	Thu, May 1, 2014	34.22	34.48	34.04	34.17
4736	NYSE	FCX	Wed, Apr 30, 2014	34.25	34.40	34.00	34.37
4735	NYSE	FCX	Tue, Apr 29, 2014	33.83	34.45	33.75	34.44
4734	NYSE	FCX	Mon, Apr 28, 2014	34.04	34.05	33.51	33.89
4733	NYSE	FCX	Fri, Apr 25, 2014	33.95	34.34	33.68	34.01
4732	NYSE	FCX	Thu, Apr 24, 2014	34.28	34.48	33.80	33.93
4731	NYSE	FCX	Wed, Apr 23, 2014	33.31	33.60	33.12	33.50
4730	NYSE	FCX	Tue, Apr 22, 2014	33.05	33.49	32.73	33.30
4729	NYSE	FCX	Mon, Apr 21, 2014	33.07	33.09	32.64	32.98
4728	NYSE	FCX	Thu, Apr 17, 2014	33.06	33.29	32.99	33.01
4727	NYSE	FCX	Wed, Apr 16, 2014	33.31	33.36	32.80	33.01
4726	NYSE	FCX	Tue, Apr 15, 2014	32.83	33.08	32.35	33.01
4725	NYSE	FCX	Mon, Apr 14, 2014	32.87	33.33	32.65	33.30
4724	NYSE	FCX	Fri, Apr 11, 2014	32.76	33.15	32.50	32.56
4723	NYSE	FCX	Thu, Apr 10, 2014	34.00	34.00	32.89	33.19
4722	NYSE	FCX	Wed, Apr 9, 2014	33.63	34.17	33.46	33.98
4721	NYSE	FCX	Tue, Apr 8, 2014	33.18	33.99	33.14	33.62
4720	NYSE	FCX	Mon, Apr 7, 2014	33.27	33.56	32.86	33.08
4719	NYSE	FCX	Fri, Apr 4, 2014	33.65	33.80	33.18	33.32
4718	NYSE	FCX	Thu, Apr 3, 2014	33.63	33.66	33.23	33.41
4717	NYSE	FCX	Wed, Apr 2, 2014	33.26	33.67	33.14	33.32
4716	NYSE	FCX	Tue, Apr 1, 2014	33.01	33.29	32.64	32.92
4715	NYSE	FCX	Mon, Mar 31, 2014	33.01	33.12	32.79	33.07
4714	NYSE	FCX	Fri, Mar 28, 2014	32.82	33.09	32.65	32.86
4713	NYSE	FCX	Thu, Mar 27, 2014	31.81	32.77	31.81	32.41
4712	NYSE	FCX	Wed, Mar 26, 2014	32.27	32.33	31.64	31.69
4711	NYSE	FCX	Tue, Mar 25, 2014	31.89	32.43	31.89	32.08
4710	NYSE	FCX	Mon, Mar 24, 2014	32.25	32.30	31.50	31.62
4709	NYSE	FCX	Fri, Mar 21, 2014	31.52	32.31	31.26	32.31
4708	NYSE	FCX	Thu, Mar 20, 2014	30.78	31.08	30.57	30.90
4707	NYSE	FCX	Wed, Mar 19, 2014	31.33	31.84	30.85	31.07
4706	NYSE	FCX	Tue, Mar 18, 2014	31.42	31.67	31.27	31.63
4705	NYSE	FCX	Mon, Mar 17, 2014	31.27	31.78	31.15	31.50
4704	NYSE	FCX	Fri, Mar 14, 2014	30.71	31.27	30.68	31.06
4703	NYSE	FCX	Thu, Mar 13, 2014	30.99	31.13	30.38	30.64
4702	NYSE	FCX	Wed, Mar 12, 2014	30.81	31.43	30.74	30.77
4701	NYSE	FCX	Tue, Mar 11, 2014	31.45	31.62	30.54	30.71
4700	NYSE	FCX	Mon, Mar 10, 2014	31.69	31.69	30.87	31.38
4699	NYSE	FCX	Fri, Mar 7, 2014	33.31	33.46	32.03	32.19
4698	NYSE	FCX	Thu, Mar 6, 2014	33.96	34.21	33.71	33.83
4697	NYSE	FCX	Wed, Mar 5, 2014	33.51	34.14	33.28	33.91
4696	NYSE	FCX	Tue, Mar 4, 2014	33.12	33.63	32.92	33.53
4695	NYSE	FCX	Mon, Mar 3, 2014	32.71	33.16	32.50	32.83
4694	NYSE	FCX	Fri, Feb 28, 2014	33.10	33.20	32.41	32.62
4693	NYSE	FCX	Thu, Feb 27, 2014	33.38	33.51	33.15	33.47
4692	NYSE	FCX	Wed, Feb 26, 2014	32.86	33.58	32.84	33.41
4691	NYSE	FCX	Tue, Feb 25, 2014	33.09	33.13	32.67	32.77
4690	NYSE	FCX	Mon, Feb 24, 2014	33.34	33.62	32.94	33.21
4689	NYSE	FCX	Fri, Feb 21, 2014	33.84	33.99	33.34	33.36
4688	NYSE	FCX	Thu, Feb 20, 2014	33.03	33.81	32.83	33.75
4687	NYSE	FCX	Wed, Feb 19, 2014	33.58	34.10	33.08	33.17
4686	NYSE	FCX	Tue, Feb 18, 2014	33.81	33.95	33.42	33.74
4685	NYSE	FCX	Fri, Feb 14, 2014	33.32	33.95	33.18	33.75
4684	NYSE	FCX	Thu, Feb 13, 2014	32.50	33.29	32.35	33.16
4683	NYSE	FCX	Wed, Feb 12, 2014	33.32	33.64	32.69	32.78
4682	NYSE	FCX	Tue, Feb 11, 2014	32.30	33.38	32.29	33.19
4681	NYSE	FCX	Mon, Feb 10, 2014	32.40	32.48	32.13	32.23
4680	NYSE	FCX	Fri, Feb 7, 2014	31.77	32.37	31.31	32.35
4679	NYSE	FCX	Thu, Feb 6, 2014	31.36	31.90	31.29	31.54
4678	NYSE	FCX	Wed, Feb 5, 2014	31.17	31.31	30.51	31.09
4677	NYSE	FCX	Tue, Feb 4, 2014	31.30	31.48	30.91	30.94
4676	NYSE	FCX	Mon, Feb 3, 2014	32.42	32.45	31.04	31.08
4675	NYSE	FCX	Fri, Jan 31, 2014	32.08	32.56	31.93	32.41
4674	NYSE	FCX	Thu, Jan 30, 2014	32.52	32.55	31.95	32.41
4673	NYSE	FCX	Wed, Jan 29, 2014	32.51	33.06	32.26	32.34
4672	NYSE	FCX	Tue, Jan 28, 2014	32.65	32.74	32.33	32.56
4671	NYSE	FCX	Mon, Jan 27, 2014	32.87	32.95	31.97	32.39
4670	NYSE	FCX	Fri, Jan 24, 2014	33.18	33.39	32.50	32.77
4669	NYSE	FCX	Thu, Jan 23, 2014	34.37	34.37	33.16	33.68
4668	NYSE	FCX	Wed, Jan 22, 2014	34.94	35.12	34.27	34.52
4667	NYSE	FCX	Tue, Jan 21, 2014	35.92	36.03	35.22	35.26
4666	NYSE	FCX	Fri, Jan 17, 2014	37.21	37.26	36.06	36.19
4665	NYSE	FCX	Thu, Jan 16, 2014	36.79	36.92	36.44	36.91
4664	NYSE	FCX	Wed, Jan 15, 2014	36.13	36.66	36.08	36.61
4663	NYSE	FCX	Tue, Jan 14, 2014	35.45	36.18	35.18	36.12
4662	NYSE	FCX	Mon, Jan 13, 2014	35.72	35.91	35.48	35.63
4661	NYSE	FCX	Fri, Jan 10, 2014	35.99	36.23	35.68	36.17
4660	NYSE	FCX	Thu, Jan 9, 2014	36.23	36.34	35.45	35.71
4659	NYSE	FCX	Wed, Jan 8, 2014	36.60	36.66	36.13	36.20
4658	NYSE	FCX	Tue, Jan 7, 2014	37.09	37.23	36.56	36.66
4657	NYSE	FCX	Mon, Jan 6, 2014	37.07	37.22	36.81	37.02
4656	NYSE	FCX	Fri, Jan 3, 2014	37.50	37.77	37.24	37.32
4655	NYSE	FCX	Thu, Jan 2, 2014	37.69	38.09	37.44	37.63
4654	NYSE	FCX	Tue, Dec 31, 2013	37.56	37.98	37.40	37.74
4653	NYSE	FCX	Mon, Dec 30, 2013	37.56	38.00	37.39	37.67
4652	NYSE	FCX	Fri, Dec 27, 2013	36.97	37.63	36.94	37.50
4651	NYSE	FCX	Thu, Dec 26, 2013	36.35	37.04	36.35	36.96
4650	NYSE	FCX	Tue, Dec 24, 2013	35.84	36.47	35.76	36.30
4649	NYSE	FCX	Mon, Dec 23, 2013	35.88	36.04	35.59	35.73
4648	NYSE	FCX	Fri, Dec 20, 2013	35.23	35.75	35.21	35.69
4647	NYSE	FCX	Thu, Dec 19, 2013	34.89	35.34	34.81	35.19
4646	NYSE	FCX	Wed, Dec 18, 2013	35.10	35.33	34.57	35.18
4645	NYSE	FCX	Tue, Dec 17, 2013	34.53	35.02	34.44	34.90
4644	NYSE	FCX	Mon, Dec 16, 2013	34.40	34.89	34.35	34.60
4643	NYSE	FCX	Fri, Dec 13, 2013	34.40	34.75	34.10	34.34
4642	NYSE	FCX	Thu, Dec 12, 2013	34.50	34.67	33.94	34.29
4641	NYSE	FCX	Wed, Dec 11, 2013	35.02	35.16	34.35	34.45
4640	NYSE	FCX	Tue, Dec 10, 2013	34.93	35.25	34.82	34.89
4639	NYSE	FCX	Mon, Dec 9, 2013	34.34	34.74	34.27	34.63
4638	NYSE	FCX	Fri, Dec 6, 2013	34.61	34.82	34.12	34.25
4637	NYSE	FCX	Thu, Dec 5, 2013	34.28	34.53	34.06	34.28
4636	NYSE	FCX	Wed, Dec 4, 2013	34.23	34.92	34.23	34.54
4635	NYSE	FCX	Tue, Dec 3, 2013	34.02	34.58	33.81	34.22
4634	NYSE	FCX	Mon, Dec 2, 2013	34.68	34.68	34.07	34.26
4633	NYSE	FCX	Fri, Nov 29, 2013	34.90	35.19	34.54	34.69
4632	NYSE	FCX	Wed, Nov 27, 2013	35.31	35.47	34.40	34.68
4631	NYSE	FCX	Tue, Nov 26, 2013	35.11	35.45	35.05	35.32
4630	NYSE	FCX	Mon, Nov 25, 2013	36.03	36.04	35.58	35.79
4629	NYSE	FCX	Fri, Nov 22, 2013	36.20	36.20	35.72	36.10
4628	NYSE	FCX	Thu, Nov 21, 2013	36.40	36.40	35.70	36.17
4627	NYSE	FCX	Wed, Nov 20, 2013	36.46	36.76	36.04	36.18
4626	NYSE	FCX	Tue, Nov 19, 2013	36.42	36.74	36.12	36.40
4625	NYSE	FCX	Mon, Nov 18, 2013	37.00	37.02	36.40	36.49
4624	NYSE	FCX	Fri, Nov 15, 2013	36.50	37.00	36.39	36.83
4623	NYSE	FCX	Thu, Nov 14, 2013	36.34	36.56	35.93	36.34
4622	NYSE	FCX	Wed, Nov 13, 2013	35.19	36.36	35.04	36.33
4621	NYSE	FCX	Tue, Nov 12, 2013	36.25	36.43	35.57	35.90
4620	NYSE	FCX	Mon, Nov 11, 2013	36.43	36.57	36.07	36.46
4619	NYSE	FCX	Fri, Nov 8, 2013	35.65	36.59	35.60	36.58
4618	NYSE	FCX	Thu, Nov 7, 2013	37.04	37.09	35.79	35.93
4617	NYSE	FCX	Wed, Nov 6, 2013	37.24	37.51	36.92	37.08
4616	NYSE	FCX	Tue, Nov 5, 2013	37.28	37.50	36.91	37.19
4615	NYSE	FCX	Mon, Nov 4, 2013	36.89	37.42	36.87	37.40
4614	NYSE	FCX	Fri, Nov 1, 2013	36.87	37.06	36.41	36.78
4613	NYSE	FCX	Thu, Oct 31, 2013	37.11	37.64	36.72	36.76
4612	NYSE	FCX	Wed, Oct 30, 2013	37.74	38.00	36.76	37.28
4611	NYSE	FCX	Tue, Oct 29, 2013	37.69	37.88	37.46	37.68
4610	NYSE	FCX	Mon, Oct 28, 2013	37.50	37.62	36.89	37.27
4609	NYSE	FCX	Fri, Oct 25, 2013	37.25	37.50	36.92	37.44
4608	NYSE	FCX	Thu, Oct 24, 2013	36.60	37.64	36.53	37.41
4607	NYSE	FCX	Wed, Oct 23, 2013	35.96	36.74	35.90	36.63
4606	NYSE	FCX	Tue, Oct 22, 2013	36.30	36.78	36.00	36.36
4605	NYSE	FCX	Mon, Oct 21, 2013	34.92	35.25	34.78	35.04
4604	NYSE	FCX	Fri, Oct 18, 2013	34.98	35.18	34.71	34.89
4603	NYSE	FCX	Thu, Oct 17, 2013	34.18	34.83	34.17	34.71
4602	NYSE	FCX	Wed, Oct 16, 2013	34.14	34.33	33.77	34.13
4601	NYSE	FCX	Tue, Oct 15, 2013	33.84	34.34	33.80	34.04
4600	NYSE	FCX	Mon, Oct 14, 2013	33.40	34.14	33.33	33.87
4599	NYSE	FCX	Fri, Oct 11, 2013	32.78	33.58	32.77	33.44
4598	NYSE	FCX	Thu, Oct 10, 2013	33.01	33.49	32.68	33.23
4597	NYSE	FCX	Wed, Oct 9, 2013	32.80	33.16	32.34	32.88
4596	NYSE	FCX	Tue, Oct 8, 2013	33.57	33.62	32.82	32.90
4595	NYSE	FCX	Mon, Oct 7, 2013	33.42	33.84	33.36	33.45
4594	NYSE	FCX	Fri, Oct 4, 2013	33.23	34.05	33.12	33.78
4593	NYSE	FCX	Thu, Oct 3, 2013	33.35	33.60	32.76	33.01
4592	NYSE	FCX	Wed, Oct 2, 2013	32.89	33.51	32.78	33.51
4591	NYSE	FCX	Tue, Oct 1, 2013	32.48	33.12	32.39	32.92
4590	NYSE	FCX	Mon, Sep 30, 2013	32.99	33.25	32.33	33.08
4589	NYSE	FCX	Fri, Sep 27, 2013	33.56	33.81	33.32	33.42
4588	NYSE	FCX	Thu, Sep 26, 2013	34.00	34.23	33.68	33.87
4587	NYSE	FCX	Wed, Sep 25, 2013	34.03	34.33	33.58	33.83
4586	NYSE	FCX	Tue, Sep 24, 2013	33.50	34.00	33.32	33.74
4585	NYSE	FCX	Mon, Sep 23, 2013	34.00	34.36	33.69	33.76
4584	NYSE	FCX	Fri, Sep 20, 2013	34.70	34.79	33.84	33.87
4583	NYSE	FCX	Thu, Sep 19, 2013	34.86	34.99	34.19	34.60
4582	NYSE	FCX	Wed, Sep 18, 2013	33.59	34.76	33.52	34.55
4581	NYSE	FCX	Tue, Sep 17, 2013	33.27	33.60	33.22	33.53
4580	NYSE	FCX	Mon, Sep 16, 2013	33.44	33.48	33.11	33.25
4579	NYSE	FCX	Fri, Sep 13, 2013	33.25	33.26	32.83	33.04
4578	NYSE	FCX	Thu, Sep 12, 2013	32.45	33.20	32.38	33.15
4577	NYSE	FCX	Wed, Sep 11, 2013	31.90	33.04	31.90	32.83
4576	NYSE	FCX	Tue, Sep 10, 2013	32.11	32.15	31.73	31.93
4575	NYSE	FCX	Mon, Sep 9, 2013	31.37	31.96	31.33	31.84
4574	NYSE	FCX	Fri, Sep 6, 2013	31.15	31.44	31.06	31.18
4573	NYSE	FCX	Thu, Sep 5, 2013	31.24	31.24	30.76	30.76
4572	NYSE	FCX	Wed, Sep 4, 2013	30.73	31.15	30.63	31.10
4571	NYSE	FCX	Tue, Sep 3, 2013	31.07	31.25	30.94	31.12
4570	NYSE	FCX	Fri, Aug 30, 2013	30.40	30.49	30.10	30.22
4569	NYSE	FCX	Thu, Aug 29, 2013	30.44	30.74	30.25	30.42
4568	NYSE	FCX	Wed, Aug 28, 2013	30.57	30.93	30.46	30.48
4567	NYSE	FCX	Tue, Aug 27, 2013	31.22	31.54	30.43	30.60
4566	NYSE	FCX	Mon, Aug 26, 2013	31.87	31.92	31.41	31.51
4565	NYSE	FCX	Fri, Aug 23, 2013	31.60	31.96	31.41	31.79
4564	NYSE	FCX	Thu, Aug 22, 2013	30.92	31.57	30.87	31.35
4563	NYSE	FCX	Wed, Aug 21, 2013	30.83	30.83	30.21	30.36
4562	NYSE	FCX	Tue, Aug 20, 2013	30.89	31.26	30.78	30.98
4561	NYSE	FCX	Mon, Aug 19, 2013	31.35	31.42	30.83	30.93
4560	NYSE	FCX	Fri, Aug 16, 2013	31.99	32.20	31.38	31.54
4559	NYSE	FCX	Thu, Aug 15, 2013	31.21	32.06	31.11	31.92
4558	NYSE	FCX	Wed, Aug 14, 2013	31.30	31.84	31.24	31.59
4557	NYSE	FCX	Tue, Aug 13, 2013	31.94	31.95	31.08	31.16
4556	NYSE	FCX	Mon, Aug 12, 2013	31.77	31.98	31.61	31.85
4555	NYSE	FCX	Fri, Aug 9, 2013	31.11	31.99	31.00	31.61
4554	NYSE	FCX	Thu, Aug 8, 2013	30.09	31.14	30.07	30.80
4553	NYSE	FCX	Wed, Aug 7, 2013	29.01	29.93	28.96	29.43
4552	NYSE	FCX	Tue, Aug 6, 2013	29.33	29.49	29.12	29.16
4551	NYSE	FCX	Mon, Aug 5, 2013	29.17	29.25	28.91	29.02
4550	NYSE	FCX	Fri, Aug 2, 2013	29.12	29.42	29.08	29.20
4549	NYSE	FCX	Thu, Aug 1, 2013	28.94	29.23	28.75	29.10
4548	NYSE	FCX	Wed, Jul 31, 2013	28.22	28.57	27.92	28.28
4547	NYSE	FCX	Tue, Jul 30, 2013	28.64	28.65	28.02	28.21
4546	NYSE	FCX	Mon, Jul 29, 2013	28.83	28.90	28.46	28.56
4545	NYSE	FCX	Fri, Jul 26, 2013	28.56	28.94	28.26	28.93
4544	NYSE	FCX	Thu, Jul 25, 2013	28.76	29.14	28.66	28.84
4543	NYSE	FCX	Wed, Jul 24, 2013	30.01	30.07	28.72	28.88
4542	NYSE	FCX	Tue, Jul 23, 2013	29.65	30.14	29.41	29.99
4541	NYSE	FCX	Mon, Jul 22, 2013	29.19	29.37	28.82	29.15
4540	NYSE	FCX	Fri, Jul 19, 2013	28.32	28.63	28.14	28.56
4539	NYSE	FCX	Thu, Jul 18, 2013	28.25	28.43	28.08	28.17
4538	NYSE	FCX	Wed, Jul 17, 2013	28.40	28.64	28.06	28.11
4537	NYSE	FCX	Tue, Jul 16, 2013	28.38	28.48	28.14	28.26
4536	NYSE	FCX	Mon, Jul 15, 2013	27.92	28.18	27.89	28.13
4535	NYSE	FCX	Fri, Jul 12, 2013	28.50	28.50	27.91	28.05
4534	NYSE	FCX	Thu, Jul 11, 2013	28.46	28.66	28.17	28.53
4533	NYSE	FCX	Wed, Jul 10, 2013	28.09	28.09	27.51	27.60
4532	NYSE	FCX	Tue, Jul 9, 2013	27.76	27.89	27.36	27.64
4531	NYSE	FCX	Mon, Jul 8, 2013	27.50	27.55	27.14	27.46
4530	NYSE	FCX	Fri, Jul 5, 2013	27.63	27.70	26.95	27.34
4529	NYSE	FCX	Wed, Jul 3, 2013	27.79	27.98	27.51	27.68
4528	NYSE	FCX	Tue, Jul 2, 2013	28.31	28.34	27.48	27.74
4527	NYSE	FCX	Mon, Jul 1, 2013	28.62	28.75	27.91	28.27
4526	NYSE	FCX	Fri, Jun 28, 2013	27.18	27.79	27.02	27.61
4525	NYSE	FCX	Thu, Jun 27, 2013	27.19	27.55	27.02	27.30
4524	NYSE	FCX	Wed, Jun 26, 2013	27.15	27.25	26.53	26.85
4523	NYSE	FCX	Tue, Jun 25, 2013	27.26	27.41	26.92	27.26
4522	NYSE	FCX	Mon, Jun 24, 2013	27.74	27.74	26.37	26.82
4521	NYSE	FCX	Fri, Jun 21, 2013	28.02	28.34	27.52	28.16
4520	NYSE	FCX	Thu, Jun 20, 2013	28.54	28.55	27.52	27.72
4519	NYSE	FCX	Wed, Jun 19, 2013	29.39	29.97	29.19	29.19
4518	NYSE	FCX	Tue, Jun 18, 2013	29.64	29.66	29.33	29.52
4517	NYSE	FCX	Mon, Jun 17, 2013	29.74	29.94	29.41	29.66
4516	NYSE	FCX	Fri, Jun 14, 2013	29.93	30.23	29.48	29.57
4515	NYSE	FCX	Thu, Jun 13, 2013	29.59	29.76	29.24	29.71
4514	NYSE	FCX	Wed, Jun 12, 2013	29.75	30.12	29.56	29.59
4513	NYSE	FCX	Tue, Jun 11, 2013	30.30	30.65	30.17	30.32
4512	NYSE	FCX	Mon, Jun 10, 2013	30.77	31.00	30.38	30.88
4511	NYSE	FCX	Fri, Jun 7, 2013	31.30	31.30	30.47	30.92
4510	NYSE	FCX	Thu, Jun 6, 2013	30.47	31.07	30.25	31.03
4509	NYSE	FCX	Wed, Jun 5, 2013	30.80	30.86	30.16	30.32
4508	NYSE	FCX	Tue, Jun 4, 2013	31.48	31.48	30.54	30.85
4507	NYSE	FCX	Mon, Jun 3, 2013	31.04	31.49	30.92	31.47
4506	NYSE	FCX	Fri, May 31, 2013	31.62	31.73	30.95	31.05
4505	NYSE	FCX	Thu, May 30, 2013	31.18	31.86	31.10	31.85
4504	NYSE	FCX	Wed, May 29, 2013	31.00	31.15	30.27	31.06
4503	NYSE	FCX	Tue, May 28, 2013	30.72	31.08	30.53	30.89
4502	NYSE	FCX	Fri, May 24, 2013	30.62	30.95	30.14	30.40
4501	NYSE	FCX	Thu, May 23, 2013	30.70	31.12	30.57	30.93
4500	NYSE	FCX	Wed, May 22, 2013	32.18	32.90	31.50	31.66
4499	NYSE	FCX	Tue, May 21, 2013	32.98	33.08	31.94	31.98
4498	NYSE	FCX	Mon, May 20, 2013	32.73	33.00	32.17	32.88
4497	NYSE	FCX	Fri, May 17, 2013	32.32	32.82	32.11	32.68
4496	NYSE	FCX	Thu, May 16, 2013	31.68	32.48	31.35	32.04
4495	NYSE	FCX	Wed, May 15, 2013	31.24	32.09	31.16	31.76
4494	NYSE	FCX	Tue, May 14, 2013	31.59	31.86	31.31	31.57
4493	NYSE	FCX	Mon, May 13, 2013	32.40	32.40	31.68	31.96
4492	NYSE	FCX	Fri, May 10, 2013	32.25	32.59	32.00	32.55
4491	NYSE	FCX	Thu, May 9, 2013	32.78	33.25	32.42	32.62
4490	NYSE	FCX	Wed, May 8, 2013	31.96	32.64	31.84	32.39
4489	NYSE	FCX	Tue, May 7, 2013	31.35	31.97	31.25	31.55
4488	NYSE	FCX	Mon, May 6, 2013	31.36	31.61	30.95	31.43
4487	NYSE	FCX	Fri, May 3, 2013	31.49	31.75	31.13	31.13
4486	NYSE	FCX	Thu, May 2, 2013	30.66	30.66	29.90	30.34
4485	NYSE	FCX	Wed, May 1, 2013	30.24	30.52	29.77	30.36
4484	NYSE	FCX	Tue, Apr 30, 2013	29.76	30.46	29.23	30.43
4483	NYSE	FCX	Mon, Apr 29, 2013	29.75	30.19	29.44	29.90
4482	NYSE	FCX	Fri, Apr 26, 2013	29.83	29.83	29.06	29.42
4481	NYSE	FCX	Thu, Apr 25, 2013	30.80	30.83	29.64	29.86
4480	NYSE	FCX	Wed, Apr 24, 2013	28.98	29.85	28.91	29.78
4479	NYSE	FCX	Tue, Apr 23, 2013	28.58	28.79	27.91	28.52
4478	NYSE	FCX	Mon, Apr 22, 2013	28.34	28.61	27.60	28.56
4477	NYSE	FCX	Fri, Apr 19, 2013	28.40	28.51	27.42	28.24
4476	NYSE	FCX	Thu, Apr 18, 2013	27.58	28.70	27.24	28.05
4475	NYSE	FCX	Wed, Apr 17, 2013	28.98	29.03	27.52	28.00
4474	NYSE	FCX	Tue, Apr 16, 2013	29.73	30.09	29.16	29.25
4473	NYSE	FCX	Mon, Apr 15, 2013	30.06	30.28	29.03	29.27
4472	NYSE	FCX	Fri, Apr 12, 2013	32.54	32.92	31.82	31.92
4471	NYSE	FCX	Thu, Apr 11, 2013	33.31	33.41	32.68	32.79
4470	NYSE	FCX	Wed, Apr 10, 2013	33.94	33.97	33.32	33.69
4469	NYSE	FCX	Tue, Apr 9, 2013	32.64	34.00	32.64	33.76
4468	NYSE	FCX	Mon, Apr 8, 2013	32.15	32.53	31.80	32.42
4467	NYSE	FCX	Fri, Apr 5, 2013	31.48	32.18	31.17	32.10
4466	NYSE	FCX	Thu, Apr 4, 2013	31.57	32.18	31.25	31.70
4465	NYSE	FCX	Wed, Apr 3, 2013	31.81	32.17	31.15	31.55
4464	NYSE	FCX	Tue, Apr 2, 2013	32.38	32.65	31.78	31.92
4463	NYSE	FCX	Mon, Apr 1, 2013	32.99	33.02	32.11	32.38
4462	NYSE	FCX	Thu, Mar 28, 2013	33.24	33.33	32.90	33.10
4461	NYSE	FCX	Wed, Mar 27, 2013	32.48	33.47	32.37	33.36
4460	NYSE	FCX	Tue, Mar 26, 2013	32.74	32.82	32.45	32.80
4459	NYSE	FCX	Mon, Mar 25, 2013	33.14	33.15	32.42	32.59
4458	NYSE	FCX	Fri, Mar 22, 2013	33.14	33.30	32.86	33.00
4457	NYSE	FCX	Thu, Mar 21, 2013	33.06	33.28	32.90	32.99
4456	NYSE	FCX	Wed, Mar 20, 2013	33.20	33.42	33.00	33.24
4455	NYSE	FCX	Tue, Mar 19, 2013	33.49	33.53	32.65	32.98
4454	NYSE	FCX	Mon, Mar 18, 2013	33.09	33.66	33.09	33.53
4453	NYSE	FCX	Fri, Mar 15, 2013	33.55	34.08	33.53	33.80
4452	NYSE	FCX	Thu, Mar 14, 2013	32.96	33.35	32.77	33.16
4451	NYSE	FCX	Wed, Mar 13, 2013	33.41	33.53	32.91	33.08
4450	NYSE	FCX	Tue, Mar 12, 2013	33.57	34.12	33.41	33.44
4449	NYSE	FCX	Mon, Mar 11, 2013	33.27	33.54	32.86	33.30
4448	NYSE	FCX	Fri, Mar 8, 2013	33.49	33.49	33.00	33.28
4447	NYSE	FCX	Thu, Mar 7, 2013	32.92	33.26	32.72	33.08
4446	NYSE	FCX	Wed, Mar 6, 2013	32.27	33.17	32.04	32.84
4445	NYSE	FCX	Tue, Mar 5, 2013	31.69	32.20	31.50	31.54
4444	NYSE	FCX	Mon, Mar 4, 2013	31.29	31.47	30.72	31.40
4443	NYSE	FCX	Fri, Mar 1, 2013	31.67	31.74	31.32	31.49
4442	NYSE	FCX	Thu, Feb 28, 2013	32.23	32.28	31.73	31.92
4441	NYSE	FCX	Wed, Feb 27, 2013	31.94	32.41	31.90	32.27
4440	NYSE	FCX	Tue, Feb 26, 2013	31.94	32.00	31.35	31.93
4439	NYSE	FCX	Mon, Feb 25, 2013	32.59	32.63	31.46	31.51
4438	NYSE	FCX	Fri, Feb 22, 2013	32.60	32.67	31.65	32.45
4437	NYSE	FCX	Thu, Feb 21, 2013	32.04	32.93	31.69	32.34
4436	NYSE	FCX	Wed, Feb 20, 2013	34.06	34.09	32.01	32.22
4435	NYSE	FCX	Tue, Feb 19, 2013	34.98	35.17	34.13	34.26
4434	NYSE	FCX	Fri, Feb 15, 2013	35.59	35.64	34.87	35.04
4433	NYSE	FCX	Thu, Feb 14, 2013	35.60	35.86	35.41	35.53
4432	NYSE	FCX	Wed, Feb 13, 2013	35.78	35.93	35.49	35.64
4431	NYSE	FCX	Tue, Feb 12, 2013	35.32	35.89	35.12	35.67
4430	NYSE	FCX	Mon, Feb 11, 2013	35.50	35.55	35.10	35.33
4429	NYSE	FCX	Fri, Feb 8, 2013	35.75	35.90	35.55	35.64
4428	NYSE	FCX	Thu, Feb 7, 2013	35.94	36.05	35.51	35.69
4427	NYSE	FCX	Wed, Feb 6, 2013	35.46	36.26	35.45	36.09
4426	NYSE	FCX	Tue, Feb 5, 2013	35.50	35.95	35.34	35.70
4425	NYSE	FCX	Mon, Feb 4, 2013	35.48	35.82	35.26	35.34
4424	NYSE	FCX	Fri, Feb 1, 2013	35.84	35.88	35.33	35.73
4423	NYSE	FCX	Thu, Jan 31, 2013	35.08	35.38	34.92	35.25
4422	NYSE	FCX	Wed, Jan 30, 2013	35.37	35.74	35.03	35.16
4421	NYSE	FCX	Tue, Jan 29, 2013	34.50	35.19	34.50	35.01
4420	NYSE	FCX	Mon, Jan 28, 2013	34.93	34.99	34.40	34.57
4419	NYSE	FCX	Fri, Jan 25, 2013	34.94	35.09	34.35	34.87
4418	NYSE	FCX	Thu, Jan 24, 2013	34.87	35.22	34.52	34.65
4417	NYSE	FCX	Wed, Jan 23, 2013	35.17	35.23	34.80	35.02
4416	NYSE	FCX	Tue, Jan 22, 2013	34.03	35.50	34.00	35.19
4415	NYSE	FCX	Fri, Jan 18, 2013	34.35	34.43	33.57	33.64
4414	NYSE	FCX	Thu, Jan 17, 2013	34.56	34.64	33.92	34.08
4413	NYSE	FCX	Wed, Jan 16, 2013	34.38	34.49	34.14	34.25
4412	NYSE	FCX	Tue, Jan 15, 2013	34.54	34.86	34.38	34.61
4411	NYSE	FCX	Mon, Jan 14, 2013	35.00	35.27	34.53	34.72
4410	NYSE	FCX	Fri, Jan 11, 2013	35.17	35.41	34.80	35.00
4409	NYSE	FCX	Thu, Jan 10, 2013	35.66	35.74	35.22	35.60
4408	NYSE	FCX	Wed, Jan 9, 2013	35.10	35.28	34.88	35.22
4407	NYSE	FCX	Tue, Jan 8, 2013	35.22	35.49	34.74	34.97
4406	NYSE	FCX	Mon, Jan 7, 2013	35.31	35.50	35.01	35.36
4405	NYSE	FCX	Fri, Jan 4, 2013	34.87	35.55	34.72	35.49
4404	NYSE	FCX	Thu, Jan 3, 2013	35.09	35.58	34.63	34.85
4403	NYSE	FCX	Wed, Jan 2, 2013	35.35	35.40	34.75	35.17
4402	NYSE	FCX	Mon, Dec 31, 2012	33.15	34.33	33.02	34.20
4401	NYSE	FCX	Fri, Dec 28, 2012	33.44	33.60	33.00	33.14
4400	NYSE	FCX	Thu, Dec 27, 2012	34.04	34.05	33.27	33.68
4399	NYSE	FCX	Wed, Dec 26, 2012	33.61	34.15	33.61	33.92
4398	NYSE	FCX	Mon, Dec 24, 2012	33.41	33.55	33.18	33.50
4397	NYSE	FCX	Fri, Dec 21, 2012	33.56	33.62	33.20	33.58
4396	NYSE	FCX	Thu, Dec 20, 2012	34.17	34.24	33.44	33.98
4395	NYSE	FCX	Wed, Dec 19, 2012	33.92	34.20	33.81	33.95
4394	NYSE	FCX	Tue, Dec 18, 2012	33.82	34.24	33.57	33.99
4393	NYSE	FCX	Mon, Dec 17, 2012	33.88	33.89	33.26	33.64
4392	NYSE	FCX	Fri, Dec 14, 2012	32.76	33.95	32.58	33.78
4391	NYSE	FCX	Thu, Dec 13, 2012	32.38	32.74	32.20	32.48
4390	NYSE	FCX	Wed, Dec 12, 2012	32.19	32.74	31.91	32.52
4389	NYSE	FCX	Tue, Dec 11, 2012	32.37	32.41	31.75	31.99
4388	NYSE	FCX	Mon, Dec 10, 2012	32.08	32.24	31.38	32.04
4387	NYSE	FCX	Fri, Dec 7, 2012	31.17	32.60	31.10	31.70
4386	NYSE	FCX	Thu, Dec 6, 2012	31.27	31.33	30.54	30.81
4385	NYSE	FCX	Wed, Dec 5, 2012	32.10	33.71	31.72	32.16
4384	NYSE	FCX	Tue, Dec 4, 2012	38.16	38.80	38.06	38.28
4383	NYSE	FCX	Mon, Dec 3, 2012	39.25	39.30	38.36	38.40
4382	NYSE	FCX	Fri, Nov 30, 2012	39.08	39.40	38.75	39.01
4381	NYSE	FCX	Thu, Nov 29, 2012	39.28	39.54	38.91	39.26
4380	NYSE	FCX	Wed, Nov 28, 2012	37.77	38.56	37.58	38.56
4379	NYSE	FCX	Tue, Nov 27, 2012	38.73	39.09	38.41	38.49
4378	NYSE	FCX	Mon, Nov 26, 2012	38.63	38.89	38.23	38.84
4377	NYSE	FCX	Fri, Nov 23, 2012	38.72	39.00	38.41	38.88
4376	NYSE	FCX	Wed, Nov 21, 2012	38.25	38.37	38.02	38.27
4375	NYSE	FCX	Tue, Nov 20, 2012	37.97	38.90	37.77	38.26
4374	NYSE	FCX	Mon, Nov 19, 2012	37.80	38.33	37.56	38.28
4373	NYSE	FCX	Fri, Nov 16, 2012	37.08	37.28	36.36	36.79
4372	NYSE	FCX	Thu, Nov 15, 2012	37.39	37.66	36.84	37.28
4371	NYSE	FCX	Wed, Nov 14, 2012	38.50	38.66	37.20	37.41
4370	NYSE	FCX	Tue, Nov 13, 2012	38.18	39.10	38.07	38.37
4369	NYSE	FCX	Mon, Nov 12, 2012	38.54	38.83	38.40	38.64
4368	NYSE	FCX	Fri, Nov 9, 2012	38.29	39.12	38.06	38.35
4367	NYSE	FCX	Thu, Nov 8, 2012	39.25	39.45	38.41	38.67
4366	NYSE	FCX	Wed, Nov 7, 2012	39.68	39.85	38.45	39.29
4365	NYSE	FCX	Tue, Nov 6, 2012	39.63	40.69	39.51	40.35
4364	NYSE	FCX	Mon, Nov 5, 2012	39.09	39.89	39.08	39.46
4363	NYSE	FCX	Fri, Nov 2, 2012	40.67	40.84	39.22	39.26
4362	NYSE	FCX	Thu, Nov 1, 2012	39.23	40.55	39.05	40.50
4361	NYSE	FCX	Wed, Oct 31, 2012	39.46	39.58	38.84	38.88
4360	NYSE	FCX	Fri, Oct 26, 2012	39.30	39.60	38.74	39.07
4359	NYSE	FCX	Thu, Oct 25, 2012	39.31	39.62	38.84	39.19
4358	NYSE	FCX	Wed, Oct 24, 2012	39.22	39.56	38.73	38.79
4357	NYSE	FCX	Tue, Oct 23, 2012	39.61	39.70	38.66	38.98
4356	NYSE	FCX	Mon, Oct 22, 2012	40.11	41.20	39.92	40.58
4355	NYSE	FCX	Fri, Oct 19, 2012	42.16	42.48	41.11	41.18
4354	NYSE	FCX	Thu, Oct 18, 2012	42.29	42.89	42.16	42.43
4353	NYSE	FCX	Wed, Oct 17, 2012	41.84	42.80	41.48	42.31
4352	NYSE	FCX	Tue, Oct 16, 2012	40.55	41.64	40.46	41.47
4351	NYSE	FCX	Mon, Oct 15, 2012	40.00	40.36	39.50	40.29
4350	NYSE	FCX	Fri, Oct 12, 2012	40.75	41.00	39.96	40.14
4349	NYSE	FCX	Thu, Oct 11, 2012	40.28	41.33	40.21	40.75
4348	NYSE	FCX	Wed, Oct 10, 2012	40.58	40.65	39.82	40.22
4347	NYSE	FCX	Tue, Oct 9, 2012	40.71	41.57	40.63	40.67
4346	NYSE	FCX	Mon, Oct 8, 2012	40.00	41.00	39.95	40.75
4345	NYSE	FCX	Fri, Oct 5, 2012	40.79	41.35	40.32	40.51
4344	NYSE	FCX	Thu, Oct 4, 2012	39.79	40.85	39.66	40.45
4343	NYSE	FCX	Wed, Oct 3, 2012	39.89	39.90	39.05	39.41
4342	NYSE	FCX	Tue, Oct 2, 2012	39.95	40.34	39.10	39.68
4341	NYSE	FCX	Mon, Oct 1, 2012	40.21	40.59	39.72	39.85
4340	NYSE	FCX	Fri, Sep 28, 2012	39.88	40.09	39.15	39.58
4339	NYSE	FCX	Thu, Sep 27, 2012	39.79	40.24	39.15	40.11
4338	NYSE	FCX	Wed, Sep 26, 2012	39.04	39.89	37.86	39.28
4337	NYSE	FCX	Tue, Sep 25, 2012	40.63	40.85	39.22	39.31
4336	NYSE	FCX	Mon, Sep 24, 2012	40.11	40.60	40.05	40.28
4335	NYSE	FCX	Fri, Sep 21, 2012	41.80	41.80	40.55	40.65
4334	NYSE	FCX	Thu, Sep 20, 2012	40.36	41.04	40.02	40.93
4333	NYSE	FCX	Wed, Sep 19, 2012	41.77	41.98	41.28	41.54
4332	NYSE	FCX	Tue, Sep 18, 2012	41.11	41.76	40.78	41.48
4331	NYSE	FCX	Mon, Sep 17, 2012	42.08	42.52	41.21	41.41
4330	NYSE	FCX	Fri, Sep 14, 2012	43.00	43.65	42.56	42.64
4329	NYSE	FCX	Thu, Sep 13, 2012	39.92	42.18	39.65	41.79
4328	NYSE	FCX	Wed, Sep 12, 2012	40.37	40.44	39.61	40.10
4327	NYSE	FCX	Tue, Sep 11, 2012	39.80	40.34	39.31	39.93
4326	NYSE	FCX	Mon, Sep 10, 2012	39.37	40.30	39.36	39.71
4325	NYSE	FCX	Fri, Sep 7, 2012	37.43	39.66	37.41	39.43
4324	NYSE	FCX	Thu, Sep 6, 2012	35.62	36.73	35.59	36.34
4323	NYSE	FCX	Wed, Sep 5, 2012	35.82	35.83	35.02	35.25
4322	NYSE	FCX	Tue, Sep 4, 2012	36.31	36.31	35.26	35.62
4321	NYSE	FCX	Fri, Aug 31, 2012	35.16	36.22	34.86	36.11
4320	NYSE	FCX	Thu, Aug 30, 2012	35.37	35.39	34.65	34.69
4319	NYSE	FCX	Wed, Aug 29, 2012	35.65	35.69	35.14	35.58
4318	NYSE	FCX	Tue, Aug 28, 2012	35.49	36.09	35.42	35.67
4317	NYSE	FCX	Mon, Aug 27, 2012	36.07	36.14	35.55	35.65
4316	NYSE	FCX	Fri, Aug 24, 2012	36.38	36.41	35.84	36.13
4315	NYSE	FCX	Thu, Aug 23, 2012	37.26	37.47	36.55	36.77
4314	NYSE	FCX	Wed, Aug 22, 2012	36.27	37.00	35.98	37.00
4313	NYSE	FCX	Tue, Aug 21, 2012	36.03	37.25	35.99	36.49
4312	NYSE	FCX	Mon, Aug 20, 2012	35.08	35.48	34.80	35.36
4311	NYSE	FCX	Fri, Aug 17, 2012	35.63	35.84	35.26	35.34
4310	NYSE	FCX	Thu, Aug 16, 2012	34.96	35.51	34.74	35.31
4309	NYSE	FCX	Wed, Aug 15, 2012	34.83	34.88	34.20	34.76
4308	NYSE	FCX	Tue, Aug 14, 2012	35.59	35.70	34.91	35.01
4307	NYSE	FCX	Mon, Aug 13, 2012	36.13	36.55	35.31	35.48
4306	NYSE	FCX	Fri, Aug 10, 2012	35.79	36.57	35.55	36.31
4305	NYSE	FCX	Thu, Aug 9, 2012	35.43	36.30	35.41	36.00
4304	NYSE	FCX	Wed, Aug 8, 2012	35.04	35.93	35.04	35.62
4303	NYSE	FCX	Tue, Aug 7, 2012	34.80	35.63	34.65	35.27
4302	NYSE	FCX	Mon, Aug 6, 2012	33.65	34.90	33.62	34.34
4301	NYSE	FCX	Fri, Aug 3, 2012	33.32	33.86	33.01	33.50
4300	NYSE	FCX	Thu, Aug 2, 2012	32.91	33.37	32.32	32.69
4299	NYSE	FCX	Wed, Aug 1, 2012	33.58	33.49	33.49	33.49
4298	NYSE	FCX	Tue, Jul 31, 2012	34.03	34.30	33.56	33.67
4297	NYSE	FCX	Mon, Jul 30, 2012	33.48	34.08	33.48	33.99
4296	NYSE	FCX	Fri, Jul 27, 2012	32.60	33.84	32.40	33.47
4295	NYSE	FCX	Thu, Jul 26, 2012	32.24	32.50	31.68	32.31
4294	NYSE	FCX	Wed, Jul 25, 2012	32.15	32.24	31.08	31.43
4293	NYSE	FCX	Tue, Jul 24, 2012	32.67	32.87	31.45	31.68
4292	NYSE	FCX	Mon, Jul 23, 2012	32.78	33.30	32.21	32.62
4291	NYSE	FCX	Fri, Jul 20, 2012	33.96	34.00	33.10	33.77
4290	NYSE	FCX	Thu, Jul 19, 2012	33.38	34.76	33.17	34.42
4289	NYSE	FCX	Wed, Jul 18, 2012	32.70	33.43	32.54	33.02
4288	NYSE	FCX	Tue, Jul 17, 2012	33.01	33.01	32.16	32.90
4287	NYSE	FCX	Mon, Jul 16, 2012	33.07	33.08	32.45	32.77
4286	NYSE	FCX	Fri, Jul 13, 2012	32.61	33.40	32.54	33.23
4285	NYSE	FCX	Thu, Jul 12, 2012	31.93	32.76	31.70	32.36
4284	NYSE	FCX	Wed, Jul 11, 2012	32.92	33.06	32.06	32.36
4283	NYSE	FCX	Tue, Jul 10, 2012	34.73	34.90	32.76	33.09
4282	NYSE	FCX	Mon, Jul 9, 2012	34.88	34.96	34.27	34.53
4281	NYSE	FCX	Fri, Jul 6, 2012	34.86	35.07	34.55	35.01
4280	NYSE	FCX	Thu, Jul 5, 2012	35.00	36.00	34.93	35.47
4279	NYSE	FCX	Tue, Jul 3, 2012	34.55	35.69	34.45	35.21
4278	NYSE	FCX	Mon, Jul 2, 2012	34.02	34.24	33.30	33.88
4277	NYSE	FCX	Fri, Jun 29, 2012	33.55	34.13	33.07	34.07
4276	NYSE	FCX	Thu, Jun 28, 2012	31.80	32.28	31.47	32.26
4275	NYSE	FCX	Wed, Jun 27, 2012	31.80	32.32	31.66	32.14
4274	NYSE	FCX	Tue, Jun 26, 2012	31.87	32.15	31.41	31.61
4273	NYSE	FCX	Mon, Jun 25, 2012	32.05	32.41	31.52	31.60
4272	NYSE	FCX	Fri, Jun 22, 2012	33.25	33.35	32.27	32.30
4271	NYSE	FCX	Thu, Jun 21, 2012	34.68	34.90	32.88	32.99
4270	NYSE	FCX	Wed, Jun 20, 2012	35.00	35.65	34.69	35.31
4269	NYSE	FCX	Tue, Jun 19, 2012	34.63	35.64	34.38	35.45
4268	NYSE	FCX	Mon, Jun 18, 2012	34.08	34.42	33.59	34.26
4267	NYSE	FCX	Fri, Jun 15, 2012	34.17	34.35	33.79	34.34
4266	NYSE	FCX	Thu, Jun 14, 2012	33.38	33.96	32.90	33.90
4265	NYSE	FCX	Wed, Jun 13, 2012	33.43	33.87	33.14	33.35
4264	NYSE	FCX	Tue, Jun 12, 2012	33.25	33.58	32.94	33.56
4263	NYSE	FCX	Mon, Jun 11, 2012	34.26	34.38	32.92	32.95
4262	NYSE	FCX	Fri, Jun 8, 2012	33.17	33.95	32.80	33.83
4261	NYSE	FCX	Thu, Jun 7, 2012	34.60	34.80	33.48	33.60
4260	NYSE	FCX	Wed, Jun 6, 2012	33.18	34.07	33.09	33.66
4259	NYSE	FCX	Tue, Jun 5, 2012	32.03	32.76	31.85	32.59
4258	NYSE	FCX	Mon, Jun 4, 2012	32.14	32.37	31.28	32.33
4257	NYSE	FCX	Fri, Jun 1, 2012	31.56	32.67	31.53	32.07
4256	NYSE	FCX	Thu, May 31, 2012	32.33	32.41	31.25	32.04
4255	NYSE	FCX	Wed, May 30, 2012	32.61	32.77	32.24	32.41
4254	NYSE	FCX	Tue, May 29, 2012	33.10	33.65	32.83	33.23
4253	NYSE	FCX	Fri, May 25, 2012	32.43	32.80	32.13	32.41
4252	NYSE	FCX	Thu, May 24, 2012	32.86	33.14	31.96	32.57
4251	NYSE	FCX	Wed, May 23, 2012	31.57	32.81	31.16	32.73
4250	NYSE	FCX	Tue, May 22, 2012	32.51	33.17	31.94	32.13
4249	NYSE	FCX	Mon, May 21, 2012	31.80	32.65	31.80	32.56
4248	NYSE	FCX	Fri, May 18, 2012	32.53	32.81	31.52	31.81
4247	NYSE	FCX	Thu, May 17, 2012	33.01	33.38	32.10	32.17
4246	NYSE	FCX	Wed, May 16, 2012	32.95	33.92	32.45	32.57
4245	NYSE	FCX	Tue, May 15, 2012	34.32	34.52	32.50	32.65
4244	NYSE	FCX	Mon, May 14, 2012	34.18	35.12	34.01	34.30
4243	NYSE	FCX	Fri, May 11, 2012	34.86	35.33	34.71	34.74
4242	NYSE	FCX	Thu, May 10, 2012	36.07	36.29	35.19	35.31
4241	NYSE	FCX	Wed, May 9, 2012	34.92	36.13	34.72	35.53
4240	NYSE	FCX	Tue, May 8, 2012	35.79	35.89	34.82	35.62
4239	NYSE	FCX	Mon, May 7, 2012	36.11	36.62	35.68	36.40
4238	NYSE	FCX	Fri, May 4, 2012	36.50	36.68	36.01	36.40
4237	NYSE	FCX	Thu, May 3, 2012	37.91	37.93	36.68	36.87
4236	NYSE	FCX	Wed, May 2, 2012	37.96	38.23	37.62	38.12
4235	NYSE	FCX	Tue, May 1, 2012	38.42	38.69	37.86	38.46
4234	NYSE	FCX	Mon, Apr 30, 2012	38.03	38.60	37.37	38.30
4233	NYSE	FCX	Fri, Apr 27, 2012	38.00	38.45	37.90	38.13
4232	NYSE	FCX	Thu, Apr 26, 2012	37.33	38.04	37.02	37.75
4231	NYSE	FCX	Wed, Apr 25, 2012	37.50	37.64	36.66	37.32
4230	NYSE	FCX	Tue, Apr 24, 2012	37.25	37.45	36.71	36.99
4229	NYSE	FCX	Mon, Apr 23, 2012	36.72	37.35	36.03	37.16
4228	NYSE	FCX	Fri, Apr 20, 2012	38.45	38.60	37.53	37.57
4227	NYSE	FCX	Thu, Apr 19, 2012	38.75	39.13	37.69	38.03
4226	NYSE	FCX	Wed, Apr 18, 2012	37.62	38.64	37.39	38.29
4225	NYSE	FCX	Tue, Apr 17, 2012	37.55	38.20	37.08	37.76
4224	NYSE	FCX	Mon, Apr 16, 2012	37.63	37.75	36.83	36.92
4223	NYSE	FCX	Fri, Apr 13, 2012	37.29	37.43	36.70	36.94
4222	NYSE	FCX	Thu, Apr 12, 2012	36.15	38.01	36.02	37.89
4221	NYSE	FCX	Wed, Apr 11, 2012	36.99	37.04	35.73	35.78
4220	NYSE	FCX	Tue, Apr 10, 2012	37.43	37.77	36.25	36.63
4219	NYSE	FCX	Mon, Apr 9, 2012	37.07	38.00	37.00	37.51
4218	NYSE	FCX	Thu, Apr 5, 2012	38.02	38.57	37.65	37.80
4217	NYSE	FCX	Wed, Apr 4, 2012	37.53	38.16	37.23	38.03
4216	NYSE	FCX	Tue, Apr 3, 2012	39.15	39.23	38.26	38.58
4215	NYSE	FCX	Mon, Apr 2, 2012	38.25	39.43	38.10	39.11
4214	NYSE	FCX	Fri, Mar 30, 2012	37.97	38.15	37.23	38.04
4213	NYSE	FCX	Thu, Mar 29, 2012	37.07	37.71	36.76	37.61
4212	NYSE	FCX	Wed, Mar 28, 2012	38.40	38.44	36.85	37.36
4211	NYSE	FCX	Tue, Mar 27, 2012	39.10	39.65	38.73	38.75
4210	NYSE	FCX	Mon, Mar 26, 2012	39.01	39.24	38.44	38.88
4209	NYSE	FCX	Fri, Mar 23, 2012	38.33	38.90	37.92	38.48
4208	NYSE	FCX	Thu, Mar 22, 2012	39.08	39.50	37.95	38.33
4207	NYSE	FCX	Wed, Mar 21, 2012	39.67	40.19	39.08	39.80
4206	NYSE	FCX	Tue, Mar 20, 2012	38.38	39.20	37.90	39.15
4205	NYSE	FCX	Mon, Mar 19, 2012	38.38	39.94	38.31	39.14
4204	NYSE	FCX	Fri, Mar 16, 2012	38.70	39.00	38.26	38.56
4203	NYSE	FCX	Thu, Mar 15, 2012	38.54	38.81	38.22	38.35
4202	NYSE	FCX	Wed, Mar 14, 2012	38.99	39.09	37.75	38.12
4201	NYSE	FCX	Tue, Mar 13, 2012	38.47	39.37	38.45	39.09
4200	NYSE	FCX	Mon, Mar 12, 2012	38.78	39.39	37.82	38.26
4199	NYSE	FCX	Fri, Mar 9, 2012	39.84	40.11	38.65	38.78
4198	NYSE	FCX	Thu, Mar 8, 2012	39.66	39.73	39.06	39.50
4197	NYSE	FCX	Wed, Mar 7, 2012	39.58	39.64	38.53	38.99
4196	NYSE	FCX	Tue, Mar 6, 2012	39.11	39.74	38.65	39.44
4195	NYSE	FCX	Mon, Mar 5, 2012	41.10	41.26	39.96	40.45
4194	NYSE	FCX	Fri, Mar 2, 2012	42.76	42.88	41.07	42.03
4193	NYSE	FCX	Thu, Mar 1, 2012	43.03	43.47	42.50	42.91
4192	NYSE	FCX	Wed, Feb 29, 2012	43.85	44.23	42.26	42.56
4191	NYSE	FCX	Tue, Feb 28, 2012	43.44	44.00	43.31	43.66
4190	NYSE	FCX	Mon, Feb 27, 2012	43.46	43.66	43.11	43.31
4189	NYSE	FCX	Fri, Feb 24, 2012	43.95	44.74	43.80	43.91
4188	NYSE	FCX	Thu, Feb 23, 2012	44.24	44.28	43.42	43.78
4187	NYSE	FCX	Wed, Feb 22, 2012	43.79	44.52	43.71	44.12
4186	NYSE	FCX	Tue, Feb 21, 2012	43.85	44.57	43.53	43.97
4185	NYSE	FCX	Fri, Feb 17, 2012	44.11	44.14	42.66	43.04
4184	NYSE	FCX	Thu, Feb 16, 2012	42.17	44.49	41.90	43.84
4183	NYSE	FCX	Wed, Feb 15, 2012	43.30	43.30	41.95	42.40
4182	NYSE	FCX	Tue, Feb 14, 2012	44.22	44.49	42.53	42.96
4181	NYSE	FCX	Mon, Feb 13, 2012	45.54	45.55	44.45	44.66
4180	NYSE	FCX	Fri, Feb 10, 2012	45.32	45.39	44.40	44.94
4179	NYSE	FCX	Thu, Feb 9, 2012	47.07	47.25	46.02	46.42
4178	NYSE	FCX	Wed, Feb 8, 2012	46.34	47.28	46.27	46.53
4177	NYSE	FCX	Tue, Feb 7, 2012	46.45	46.50	45.45	45.75
4176	NYSE	FCX	Mon, Feb 6, 2012	45.91	46.80	45.70	46.73
4175	NYSE	FCX	Fri, Feb 3, 2012	46.27	46.70	45.81	46.48
4174	NYSE	FCX	Thu, Feb 2, 2012	46.44	46.80	45.41	45.51
4173	NYSE	FCX	Wed, Feb 1, 2012	46.79	46.96	46.09	46.16
4172	NYSE	FCX	Tue, Jan 31, 2012	46.70	46.96	45.40	46.21
4171	NYSE	FCX	Mon, Jan 30, 2012	45.27	46.26	45.08	46.10
4170	NYSE	FCX	Fri, Jan 27, 2012	46.23	47.44	46.07	46.13
4169	NYSE	FCX	Thu, Jan 26, 2012	46.58	48.96	46.17	46.50
4168	NYSE	FCX	Wed, Jan 25, 2012	43.61	46.35	43.30	46.08
4167	NYSE	FCX	Tue, Jan 24, 2012	43.45	44.06	43.02	43.97
4166	NYSE	FCX	Mon, Jan 23, 2012	43.46	44.15	43.20	43.88
4165	NYSE	FCX	Fri, Jan 20, 2012	44.17	44.34	42.89	43.10
4164	NYSE	FCX	Thu, Jan 19, 2012	44.59	44.97	43.31	44.37
4163	NYSE	FCX	Wed, Jan 18, 2012	42.92	44.69	42.82	44.47
4162	NYSE	FCX	Tue, Jan 17, 2012	43.06	43.29	42.42	43.07
4161	NYSE	FCX	Fri, Jan 13, 2012	41.87	42.34	41.50	42.00
4160	NYSE	FCX	Thu, Jan 12, 2012	42.37	42.69	41.73	42.45
4159	NYSE	FCX	Wed, Jan 11, 2012	40.36	41.91	40.04	41.65
4158	NYSE	FCX	Tue, Jan 10, 2012	40.54	41.19	40.25	40.60
4157	NYSE	FCX	Mon, Jan 9, 2012	38.98	39.33	38.79	39.04
4156	NYSE	FCX	Fri, Jan 6, 2012	39.52	39.66	38.80	38.87
4155	NYSE	FCX	Thu, Jan 5, 2012	39.39	39.75	38.94	39.30
4154	NYSE	FCX	Wed, Jan 4, 2012	39.16	40.00	39.00	39.83
4153	NYSE	FCX	Tue, Jan 3, 2012	38.27	39.74	38.12	39.50
4152	NYSE	FCX	Fri, Dec 30, 2011	36.68	37.18	36.60	36.79
4151	NYSE	FCX	Thu, Dec 29, 2011	36.26	36.59	36.05	36.54
4150	NYSE	FCX	Wed, Dec 28, 2011	37.83	37.99	36.28	36.31
4149	NYSE	FCX	Tue, Dec 27, 2011	38.26	38.44	37.66	37.86
4148	NYSE	FCX	Fri, Dec 23, 2011	38.66	38.66	38.01	38.32
4147	NYSE	FCX	Thu, Dec 22, 2011	37.97	38.60	37.60	38.40
4146	NYSE	FCX	Wed, Dec 21, 2011	37.59	37.97	36.96	37.75
4145	NYSE	FCX	Tue, Dec 20, 2011	36.70	37.72	36.70	37.58
4144	NYSE	FCX	Mon, Dec 19, 2011	36.73	37.05	35.65	35.74
4143	NYSE	FCX	Fri, Dec 16, 2011	37.36	37.89	36.57	36.99
4142	NYSE	FCX	Thu, Dec 15, 2011	38.01	38.32	36.68	36.87
4141	NYSE	FCX	Wed, Dec 14, 2011	36.99	38.04	36.52	37.44
4140	NYSE	FCX	Tue, Dec 13, 2011	39.10	39.56	37.44	37.78
4139	NYSE	FCX	Mon, Dec 12, 2011	38.80	38.90	38.00	38.54
4138	NYSE	FCX	Fri, Dec 9, 2011	38.33	40.24	38.15	39.73
4137	NYSE	FCX	Thu, Dec 8, 2011	39.87	40.08	38.07	38.34
4136	NYSE	FCX	Wed, Dec 7, 2011	40.14	40.80	39.81	40.42
4135	NYSE	FCX	Tue, Dec 6, 2011	39.71	41.22	39.67	40.54
4134	NYSE	FCX	Mon, Dec 5, 2011	40.21	40.68	39.92	40.23
4133	NYSE	FCX	Fri, Dec 2, 2011	40.05	40.37	39.20	39.30
4132	NYSE	FCX	Thu, Dec 1, 2011	39.34	40.11	38.85	39.28
4131	NYSE	FCX	Wed, Nov 30, 2011	38.92	39.65	38.51	39.60
4130	NYSE	FCX	Tue, Nov 29, 2011	36.28	36.83	35.77	36.48
4129	NYSE	FCX	Mon, Nov 28, 2011	35.96	36.15	35.39	35.94
4128	NYSE	FCX	Fri, Nov 25, 2011	34.17	34.62	33.77	33.82
4127	NYSE	FCX	Wed, Nov 23, 2011	35.08	35.29	34.34	34.38
4126	NYSE	FCX	Tue, Nov 22, 2011	35.89	36.39	35.35	35.64
4125	NYSE	FCX	Mon, Nov 21, 2011	35.79	36.44	35.24	36.14
4124	NYSE	FCX	Fri, Nov 18, 2011	37.48	37.64	36.59	36.94
4123	NYSE	FCX	Thu, Nov 17, 2011	37.86	38.12	36.49	36.83
4122	NYSE	FCX	Wed, Nov 16, 2011	38.95	39.21	38.05	38.22
4121	NYSE	FCX	Tue, Nov 15, 2011	39.20	39.92	38.96	39.59
4120	NYSE	FCX	Mon, Nov 14, 2011	39.73	40.21	39.17	39.69
4119	NYSE	FCX	Fri, Nov 11, 2011	39.88	40.00	39.25	39.86
4118	NYSE	FCX	Thu, Nov 10, 2011	39.49	39.82	38.37	39.20
4117	NYSE	FCX	Wed, Nov 9, 2011	40.43	40.93	38.38	38.80
4116	NYSE	FCX	Tue, Nov 8, 2011	41.83	42.10	40.89	41.89
4115	NYSE	FCX	Mon, Nov 7, 2011	40.08	41.38	40.00	41.26
4114	NYSE	FCX	Fri, Nov 4, 2011	39.88	40.50	39.41	40.32
4113	NYSE	FCX	Thu, Nov 3, 2011	40.35	40.52	39.27	40.11
4112	NYSE	FCX	Wed, Nov 2, 2011	40.10	40.22	38.86	39.78
4111	NYSE	FCX	Tue, Nov 1, 2011	37.50	39.65	36.52	38.76
4110	NYSE	FCX	Mon, Oct 31, 2011	41.00	41.63	40.24	40.26
4109	NYSE	FCX	Fri, Oct 28, 2011	41.80	43.48	41.50	42.80
4108	NYSE	FCX	Thu, Oct 27, 2011	42.62	43.50	41.63	42.76
4107	NYSE	FCX	Wed, Oct 26, 2011	39.50	39.63	38.00	39.30
4106	NYSE	FCX	Tue, Oct 25, 2011	39.31	39.44	38.00	38.21
4105	NYSE	FCX	Mon, Oct 24, 2011	38.57	39.86	38.20	39.50
4104	NYSE	FCX	Fri, Oct 21, 2011	35.92	36.63	35.43	36.58
4103	NYSE	FCX	Thu, Oct 20, 2011	34.65	35.70	33.60	34.79
4102	NYSE	FCX	Wed, Oct 19, 2011	35.17	36.35	34.21	34.38
4101	NYSE	FCX	Tue, Oct 18, 2011	34.58	35.67	33.21	35.38
4100	NYSE	FCX	Mon, Oct 17, 2011	36.16	36.20	34.91	35.11
4099	NYSE	FCX	Fri, Oct 14, 2011	36.75	37.20	36.07	36.77
4098	NYSE	FCX	Thu, Oct 13, 2011	35.50	35.50	34.16	35.24
4097	NYSE	FCX	Wed, Oct 12, 2011	36.50	37.35	35.59	35.89
4096	NYSE	FCX	Tue, Oct 11, 2011	34.92	36.01	34.62	35.45
4095	NYSE	FCX	Mon, Oct 10, 2011	35.17	36.16	35.15	36.03
4094	NYSE	FCX	Fri, Oct 7, 2011	35.55	35.72	33.57	34.01
4093	NYSE	FCX	Thu, Oct 6, 2011	34.93	35.40	34.09	34.88
4092	NYSE	FCX	Wed, Oct 5, 2011	31.79	34.45	31.45	34.42
4091	NYSE	FCX	Tue, Oct 4, 2011	29.32	32.32	28.85	32.13
4090	NYSE	FCX	Mon, Oct 3, 2011	30.21	31.57	29.85	29.87
4089	NYSE	FCX	Fri, Sep 30, 2011	30.81	31.78	30.37	30.45
4088	NYSE	FCX	Thu, Sep 29, 2011	33.32	33.35	30.64	31.34
4087	NYSE	FCX	Wed, Sep 28, 2011	34.52	34.93	32.08	32.30
4086	NYSE	FCX	Tue, Sep 27, 2011	35.88	36.24	34.55	34.82
4085	NYSE	FCX	Mon, Sep 26, 2011	32.25	33.89	31.15	33.77
4084	NYSE	FCX	Fri, Sep 23, 2011	31.40	33.08	31.40	32.37
4083	NYSE	FCX	Thu, Sep 22, 2011	33.46	33.50	30.97	32.14
4082	NYSE	FCX	Wed, Sep 21, 2011	38.08	38.10	35.56	35.59
4081	NYSE	FCX	Tue, Sep 20, 2011	39.96	40.77	38.13	38.55
4080	NYSE	FCX	Mon, Sep 19, 2011	40.49	40.54	39.31	40.22
4079	NYSE	FCX	Fri, Sep 16, 2011	43.01	43.09	41.29	41.59
4078	NYSE	FCX	Thu, Sep 15, 2011	42.48	42.72	41.50	42.54
4077	NYSE	FCX	Wed, Sep 14, 2011	42.17	42.28	40.55	41.71
4076	NYSE	FCX	Tue, Sep 13, 2011	41.46	42.27	40.82	42.00
4075	NYSE	FCX	Mon, Sep 12, 2011	41.02	42.03	40.24	41.31
4074	NYSE	FCX	Fri, Sep 9, 2011	43.51	43.66	41.51	41.99
4073	NYSE	FCX	Thu, Sep 8, 2011	44.76	45.55	44.01	44.27
4072	NYSE	FCX	Wed, Sep 7, 2011	45.38	45.56	44.87	45.17
4071	NYSE	FCX	Tue, Sep 6, 2011	43.46	44.44	43.00	44.36
4070	NYSE	FCX	Fri, Sep 2, 2011	45.15	45.55	44.54	44.94
4069	NYSE	FCX	Thu, Sep 1, 2011	46.89	47.87	46.25	46.46
4068	NYSE	FCX	Wed, Aug 31, 2011	47.26	48.60	46.60	47.11
4067	NYSE	FCX	Tue, Aug 30, 2011	45.61	46.92	45.10	46.61
4066	NYSE	FCX	Mon, Aug 29, 2011	45.11	45.89	44.72	45.81
4065	NYSE	FCX	Fri, Aug 26, 2011	43.16	44.73	42.37	44.53
4064	NYSE	FCX	Thu, Aug 25, 2011	44.05	44.54	43.11	43.50
4063	NYSE	FCX	Wed, Aug 24, 2011	42.95	43.54	42.11	43.47
4062	NYSE	FCX	Tue, Aug 23, 2011	41.95	43.05	41.55	42.89
4061	NYSE	FCX	Mon, Aug 22, 2011	43.30	43.38	41.46	41.60
4060	NYSE	FCX	Fri, Aug 19, 2011	41.94	44.19	41.76	41.94
4059	NYSE	FCX	Thu, Aug 18, 2011	45.14	45.17	42.19	42.85
4058	NYSE	FCX	Wed, Aug 17, 2011	46.20	47.59	46.15	46.61
4057	NYSE	FCX	Tue, Aug 16, 2011	46.00	46.59	45.49	46.01
4056	NYSE	FCX	Mon, Aug 15, 2011	45.70	46.70	45.60	46.68
4055	NYSE	FCX	Fri, Aug 12, 2011	46.73	46.74	45.10	45.40
4054	NYSE	FCX	Thu, Aug 11, 2011	44.30	46.48	43.66	45.82
4053	NYSE	FCX	Wed, Aug 10, 2011	44.08	45.56	43.11	43.55
4052	NYSE	FCX	Tue, Aug 9, 2011	43.32	45.17	41.45	45.05
4051	NYSE	FCX	Mon, Aug 8, 2011	44.13	45.02	41.20	41.89
4050	NYSE	FCX	Fri, Aug 5, 2011	47.68	48.46	44.03	45.99
4049	NYSE	FCX	Thu, Aug 4, 2011	49.33	49.41	46.78	46.80
4048	NYSE	FCX	Wed, Aug 3, 2011	51.40	51.86	49.50	50.65
4047	NYSE	FCX	Tue, Aug 2, 2011	52.70	53.70	51.42	51.44
4046	NYSE	FCX	Mon, Aug 1, 2011	54.38	54.55	52.42	53.17
4045	NYSE	FCX	Fri, Jul 29, 2011	53.16	53.83	52.18	52.96
4044	NYSE	FCX	Thu, Jul 28, 2011	54.35	54.94	54.00	54.04
4043	NYSE	FCX	Wed, Jul 27, 2011	55.64	56.32	54.26	54.45
4042	NYSE	FCX	Tue, Jul 26, 2011	56.07	56.78	55.43	56.08
4041	NYSE	FCX	Mon, Jul 25, 2011	55.17	55.96	54.86	55.46
4040	NYSE	FCX	Fri, Jul 22, 2011	55.43	55.81	54.91	55.67
4039	NYSE	FCX	Thu, Jul 21, 2011	55.94	56.68	54.77	55.34
4038	NYSE	FCX	Wed, Jul 20, 2011	56.46	56.50	55.47	55.92
4037	NYSE	FCX	Tue, Jul 19, 2011	56.00	56.38	55.65	56.30
4036	NYSE	FCX	Mon, Jul 18, 2011	55.19	55.95	54.63	55.05
4035	NYSE	FCX	Fri, Jul 15, 2011	54.76	55.40	54.57	55.34
4034	NYSE	FCX	Thu, Jul 14, 2011	55.30	55.50	54.00	54.25
4033	NYSE	FCX	Wed, Jul 13, 2011	54.61	55.89	54.38	54.89
4032	NYSE	FCX	Tue, Jul 12, 2011	53.10	55.08	53.05	54.08
4031	NYSE	FCX	Mon, Jul 11, 2011	53.88	54.21	53.02	53.30
4030	NYSE	FCX	Fri, Jul 8, 2011	54.62	55.24	54.16	55.12
4029	NYSE	FCX	Thu, Jul 7, 2011	54.78	56.12	54.46	55.49
4028	NYSE	FCX	Wed, Jul 6, 2011	53.00	53.81	52.76	53.52
4027	NYSE	FCX	Tue, Jul 5, 2011	53.52	53.98	53.15	53.62
4026	NYSE	FCX	Fri, Jul 1, 2011	52.85	53.50	51.97	53.50
4025	NYSE	FCX	Thu, Jun 30, 2011	51.94	53.42	51.88	52.90
4024	NYSE	FCX	Wed, Jun 29, 2011	51.08	52.62	50.85	51.62
4023	NYSE	FCX	Tue, Jun 28, 2011	48.91	50.46	48.70	50.44
4022	NYSE	FCX	Mon, Jun 27, 2011	48.13	48.83	47.40	48.69
4021	NYSE	FCX	Fri, Jun 24, 2011	49.45	49.65	48.19	48.43
4020	NYSE	FCX	Thu, Jun 23, 2011	47.84	49.06	47.11	48.94
4019	NYSE	FCX	Wed, Jun 22, 2011	49.20	49.90	48.83	48.86
4018	NYSE	FCX	Tue, Jun 21, 2011	48.05	49.38	47.98	49.24
4017	NYSE	FCX	Mon, Jun 20, 2011	47.55	48.28	47.37	47.41
4016	NYSE	FCX	Fri, Jun 17, 2011	48.62	48.80	47.50	47.93
4015	NYSE	FCX	Thu, Jun 16, 2011	47.96	48.66	47.06	47.85
4014	NYSE	FCX	Wed, Jun 15, 2011	49.61	49.84	48.09	48.53
4013	NYSE	FCX	Tue, Jun 14, 2011	49.21	50.38	48.96	49.88
4012	NYSE	FCX	Mon, Jun 13, 2011	49.16	49.30	47.55	48.33
4011	NYSE	FCX	Fri, Jun 10, 2011	49.40	49.83	48.69	48.93
4010	NYSE	FCX	Thu, Jun 9, 2011	48.72	50.40	48.51	49.85
4009	NYSE	FCX	Wed, Jun 8, 2011	49.26	49.73	48.52	48.82
4008	NYSE	FCX	Tue, Jun 7, 2011	50.44	50.60	49.74	49.76
4007	NYSE	FCX	Mon, Jun 6, 2011	50.35	51.07	49.51	49.79
4006	NYSE	FCX	Fri, Jun 3, 2011	48.90	50.50	48.40	49.93
4005	NYSE	FCX	Thu, Jun 2, 2011	49.90	50.47	48.90	49.78
4004	NYSE	FCX	Wed, Jun 1, 2011	51.64	51.87	49.19	49.38
4003	NYSE	FCX	Tue, May 31, 2011	52.40	52.70	50.77	51.64
4002	NYSE	FCX	Fri, May 27, 2011	51.38	51.90	51.10	51.73
4001	NYSE	FCX	Thu, May 26, 2011	50.30	51.00	49.81	50.39
4000	NYSE	FCX	Wed, May 25, 2011	49.13	50.50	49.00	49.98
3999	NYSE	FCX	Tue, May 24, 2011	48.33	49.19	48.10	48.82
3998	NYSE	FCX	Mon, May 23, 2011	46.94	47.90	46.67	47.42
3997	NYSE	FCX	Fri, May 20, 2011	48.14	49.17	47.20	48.38
3996	NYSE	FCX	Thu, May 19, 2011	48.72	48.78	47.66	47.97
3995	NYSE	FCX	Wed, May 18, 2011	47.28	48.92	47.20	48.62
3994	NYSE	FCX	Tue, May 17, 2011	47.08	47.55	46.06	46.83
3993	NYSE	FCX	Mon, May 16, 2011	48.37	49.30	47.13	47.35
3992	NYSE	FCX	Fri, May 13, 2011	49.22	49.50	47.68	48.27
3991	NYSE	FCX	Thu, May 12, 2011	48.15	49.39	47.60	48.72
3990	NYSE	FCX	Wed, May 11, 2011	50.65	50.67	48.02	48.27
3989	NYSE	FCX	Tue, May 10, 2011	52.25	52.30	51.29	51.61
3988	NYSE	FCX	Mon, May 9, 2011	51.03	52.10	50.36	51.88
3987	NYSE	FCX	Fri, May 6, 2011	51.42	51.77	49.84	50.17
3986	NYSE	FCX	Thu, May 5, 2011	50.10	51.10	49.41	49.85
3985	NYSE	FCX	Wed, May 4, 2011	53.05	53.05	50.54	51.14
3984	NYSE	FCX	Tue, May 3, 2011	54.42	54.69	52.34	53.20
3983	NYSE	FCX	Mon, May 2, 2011	55.12	55.57	54.00	54.34
3982	NYSE	FCX	Fri, Apr 29, 2011	55.02	55.64	54.34	55.02
3981	NYSE	FCX	Thu, Apr 28, 2011	55.80	56.49	54.36	54.92
3980	NYSE	FCX	Wed, Apr 27, 2011	55.17	56.17	54.13	56.17
3979	NYSE	FCX	Tue, Apr 26, 2011	55.21	56.13	54.21	55.89
3978	NYSE	FCX	Mon, Apr 25, 2011	54.94	55.79	54.15	54.79
3977	NYSE	FCX	Thu, Apr 21, 2011	53.96	55.00	53.78	54.84
3976	NYSE	FCX	Wed, Apr 20, 2011	54.69	54.90	53.05	53.30
3975	NYSE	FCX	Tue, Apr 19, 2011	51.42	51.95	50.53	51.72
3974	NYSE	FCX	Mon, Apr 18, 2011	50.54	51.51	49.71	50.61
3973	NYSE	FCX	Fri, Apr 15, 2011	51.72	52.11	50.86	51.17
3972	NYSE	FCX	Thu, Apr 14, 2011	52.11	53.08	51.81	51.93
3971	NYSE	FCX	Wed, Apr 13, 2011	53.84	53.98	51.96	52.31
3970	NYSE	FCX	Tue, Apr 12, 2011	54.25	54.48	53.02	53.70
3969	NYSE	FCX	Mon, Apr 11, 2011	57.23	57.60	55.06	55.44
3968	NYSE	FCX	Fri, Apr 8, 2011	58.57	58.75	56.99	57.23
3967	NYSE	FCX	Thu, Apr 7, 2011	56.68	57.68	56.30	57.44
3966	NYSE	FCX	Wed, Apr 6, 2011	57.86	58.23	56.14	56.25
3965	NYSE	FCX	Tue, Apr 5, 2011	55.28	57.34	55.11	56.61
3964	NYSE	FCX	Mon, Apr 4, 2011	55.96	56.40	55.29	55.77
3963	NYSE	FCX	Fri, Apr 1, 2011	55.46	55.68	54.41	55.08
3962	NYSE	FCX	Thu, Mar 31, 2011	55.01	56.27	55.00	55.55
3961	NYSE	FCX	Wed, Mar 30, 2011	55.14	55.31	53.76	55.24
3960	NYSE	FCX	Tue, Mar 29, 2011	53.95	54.54	53.45	54.30
3959	NYSE	FCX	Mon, Mar 28, 2011	54.98	55.65	53.82	54.08
3958	NYSE	FCX	Fri, Mar 25, 2011	54.41	55.18	54.05	54.55
3957	NYSE	FCX	Thu, Mar 24, 2011	55.25	55.25	53.44	54.34
3956	NYSE	FCX	Wed, Mar 23, 2011	53.00	55.19	52.58	54.88
3955	NYSE	FCX	Tue, Mar 22, 2011	52.40	52.65	51.21	52.28
3954	NYSE	FCX	Mon, Mar 21, 2011	52.46	52.75	51.70	52.43
3953	NYSE	FCX	Fri, Mar 18, 2011	53.10	53.29	51.61	51.78
3952	NYSE	FCX	Thu, Mar 17, 2011	51.93	52.65	51.07	52.00
3951	NYSE	FCX	Wed, Mar 16, 2011	52.39	52.47	49.07	50.29
3950	NYSE	FCX	Tue, Mar 15, 2011	47.00	51.87	46.53	51.43
3949	NYSE	FCX	Mon, Mar 14, 2011	49.06	49.49	48.17	48.93
3948	NYSE	FCX	Fri, Mar 11, 2011	47.44	49.86	47.28	49.48
3947	NYSE	FCX	Thu, Mar 10, 2011	47.13	49.08	46.20	47.79
3946	NYSE	FCX	Wed, Mar 9, 2011	50.48	50.51	48.16	48.45
3945	NYSE	FCX	Tue, Mar 8, 2011	50.20	50.95	48.61	50.11
3944	NYSE	FCX	Mon, Mar 7, 2011	51.98	52.32	49.60	50.14
3943	NYSE	FCX	Fri, Mar 4, 2011	52.74	52.96	51.06	51.71
3942	NYSE	FCX	Thu, Mar 3, 2011	52.91	53.11	51.83	52.40
3941	NYSE	FCX	Wed, Mar 2, 2011	51.30	52.43	51.01	51.98
3940	NYSE	FCX	Tue, Mar 1, 2011	53.13	53.35	51.56	51.62
3939	NYSE	FCX	Mon, Feb 28, 2011	53.10	53.50	51.95	52.95
3938	NYSE	FCX	Fri, Feb 25, 2011	52.91	53.05	52.00	52.45
3937	NYSE	FCX	Thu, Feb 24, 2011	51.22	52.57	50.70	51.86
3936	NYSE	FCX	Wed, Feb 23, 2011	50.22	51.55	49.60	51.01
3935	NYSE	FCX	Tue, Feb 22, 2011	51.38	52.23	50.03	50.38
3934	NYSE	FCX	Fri, Feb 18, 2011	55.06	55.14	52.79	52.95
3933	NYSE	FCX	Thu, Feb 17, 2011	55.64	55.64	54.49	55.24
3932	NYSE	FCX	Wed, Feb 16, 2011	54.94	55.49	54.19	55.43
3931	NYSE	FCX	Tue, Feb 15, 2011	55.99	56.43	54.44	54.65
3930	NYSE	FCX	Mon, Feb 14, 2011	54.36	56.25	54.35	56.14
3929	NYSE	FCX	Fri, Feb 11, 2011	53.28	53.97	53.00	53.52
3928	NYSE	FCX	Thu, Feb 10, 2011	52.99	54.35	52.76	53.62
3927	NYSE	FCX	Wed, Feb 9, 2011	55.10	55.63	53.45	53.89
3926	NYSE	FCX	Tue, Feb 8, 2011	56.09	56.17	55.05	55.64
3925	NYSE	FCX	Mon, Feb 7, 2011	57.36	57.64	55.55	55.62
3924	NYSE	FCX	Fri, Feb 4, 2011	57.36	57.41	56.21	56.76
3923	NYSE	FCX	Thu, Feb 3, 2011	56.17	57.03	55.00	56.89
3922	NYSE	FCX	Wed, Feb 2, 2011	56.86	57.59	55.94	56.26
3921	NYSE	FCX	Tue, Feb 1, 2011	55.28	57.11	55.13	57.04
3920	NYSE	FCX	Mon, Jan 31, 2011	53.75	54.50	53.45	54.38
3919	NYSE	FCX	Fri, Jan 28, 2011	53.61	54.29	52.83	53.09
3918	NYSE	FCX	Thu, Jan 27, 2011	55.81	55.81	53.26	53.83
3917	NYSE	FCX	Wed, Jan 26, 2011	53.17	55.40	53.11	55.16
3916	NYSE	FCX	Tue, Jan 25, 2011	53.06	53.73	52.31	53.22
3915	NYSE	FCX	Mon, Jan 24, 2011	54.10	55.66	53.87	54.24
3914	NYSE	FCX	Fri, Jan 21, 2011	55.22	55.69	54.06	54.20
3913	NYSE	FCX	Thu, Jan 20, 2011	55.49	55.72	54.58	55.45
3912	NYSE	FCX	Wed, Jan 19, 2011	59.81	59.83	57.35	57.58
3911	NYSE	FCX	Tue, Jan 18, 2011	59.43	59.75	58.79	59.30
3910	NYSE	FCX	Fri, Jan 14, 2011	59.03	59.42	58.38	59.18
3909	NYSE	FCX	Thu, Jan 13, 2011	60.99	60.99	58.95	59.04
3908	NYSE	FCX	Wed, Jan 12, 2011	61.05	61.35	60.65	60.92
3907	NYSE	FCX	Tue, Jan 11, 2011	60.37	60.99	59.78	60.90
3906	NYSE	FCX	Mon, Jan 10, 2011	58.75	59.67	57.78	59.48
3905	NYSE	FCX	Fri, Jan 7, 2011	58.25	58.98	57.67	58.74
3904	NYSE	FCX	Thu, Jan 6, 2011	59.16	59.20	57.57	58.04
3903	NYSE	FCX	Wed, Jan 5, 2011	58.70	59.43	57.95	59.18
3902	NYSE	FCX	Tue, Jan 4, 2011	59.70	60.13	57.53	59.38
3901	NYSE	FCX	Mon, Jan 3, 2011	60.85	61.25	59.58	59.79
3900	NYSE	FCX	Fri, Dec 31, 2010	59.60	60.22	59.29	60.05
3899	NYSE	FCX	Thu, Dec 30, 2010	59.92	60.39	59.46	59.48
3898	NYSE	FCX	Wed, Dec 29, 2010	59.52	59.71	59.15	59.58
3897	NYSE	FCX	Tue, Dec 28, 2010	59.82	59.86	58.84	59.14
3896	NYSE	FCX	Mon, Dec 27, 2010	58.59	59.72	58.53	59.31
3895	NYSE	FCX	Thu, Dec 23, 2010	57.84	59.09	57.74	59.09
3894	NYSE	FCX	Wed, Dec 22, 2010	58.61	58.68	57.89	58.20
3893	NYSE	FCX	Tue, Dec 21, 2010	57.83	58.19	57.19	58.10
3892	NYSE	FCX	Mon, Dec 20, 2010	57.65	57.93	56.97	57.02
3891	NYSE	FCX	Fri, Dec 17, 2010	56.12	56.95	56.01	56.86
3890	NYSE	FCX	Thu, Dec 16, 2010	56.22	56.23	54.88	55.72
3889	NYSE	FCX	Wed, Dec 15, 2010	56.80	57.35	55.91	56.03
3888	NYSE	FCX	Tue, Dec 14, 2010	57.98	58.03	57.01	57.41
3887	NYSE	FCX	Mon, Dec 13, 2010	57.57	58.70	57.20	57.77
3886	NYSE	FCX	Fri, Dec 10, 2010	55.89	56.52	55.15	56.44
3885	NYSE	FCX	Thu, Dec 9, 2010	55.96	56.00	54.82	55.33
3884	NYSE	FCX	Wed, Dec 8, 2010	55.53	55.78	53.35	54.30
3883	NYSE	FCX	Tue, Dec 7, 2010	56.54	57.12	55.17	55.32
3882	NYSE	FCX	Mon, Dec 6, 2010	54.49	55.95	54.48	54.95
3881	NYSE	FCX	Fri, Dec 3, 2010	53.44	54.72	53.44	54.48
3880	NYSE	FCX	Thu, Dec 2, 2010	52.75	54.13	52.75	53.82
3879	NYSE	FCX	Wed, Dec 1, 2010	52.07	52.79	51.53	52.75
3878	NYSE	FCX	Tue, Nov 30, 2010	50.05	51.59	49.86	50.66
3877	NYSE	FCX	Mon, Nov 29, 2010	48.79	50.80	48.18	50.65
3876	NYSE	FCX	Fri, Nov 26, 2010	49.64	49.65	48.90	48.96
3875	NYSE	FCX	Wed, Nov 24, 2010	49.84	50.63	49.60	50.36
3874	NYSE	FCX	Tue, Nov 23, 2010	50.00	50.05	48.97	49.35
3873	NYSE	FCX	Mon, Nov 22, 2010	50.22	51.25	50.00	51.01
3872	NYSE	FCX	Fri, Nov 19, 2010	49.35	50.97	48.90	50.90
3871	NYSE	FCX	Thu, Nov 18, 2010	49.85	50.74	49.78	49.93
3870	NYSE	FCX	Wed, Nov 17, 2010	48.53	49.66	48.29	48.42
3869	NYSE	FCX	Tue, Nov 16, 2010	49.74	49.90	48.01	48.81
3868	NYSE	FCX	Mon, Nov 15, 2010	51.95	52.24	50.91	51.00
3867	NYSE	FCX	Fri, Nov 12, 2010	52.77	53.35	51.11	51.96
3866	NYSE	FCX	Thu, Nov 11, 2010	52.80	54.06	52.33	54.01
3865	NYSE	FCX	Wed, Nov 10, 2010	51.34	52.24	50.31	52.17
3864	NYSE	FCX	Tue, Nov 9, 2010	53.91	54.26	50.96	51.33
3863	NYSE	FCX	Mon, Nov 8, 2010	52.15	52.86	51.61	52.64
3862	NYSE	FCX	Fri, Nov 5, 2010	51.50	53.54	51.48	52.42
3861	NYSE	FCX	Thu, Nov 4, 2010	50.02	51.98	49.93	51.95
3860	NYSE	FCX	Wed, Nov 3, 2010	48.80	48.93	47.53	48.55
3859	NYSE	FCX	Tue, Nov 2, 2010	48.70	49.13	48.31	48.83
3858	NYSE	FCX	Mon, Nov 1, 2010	48.28	48.30	47.51	48.12
3857	NYSE	FCX	Fri, Oct 29, 2010	47.40	47.68	47.00	47.40
3856	NYSE	FCX	Thu, Oct 28, 2010	48.50	48.75	47.68	47.75
3855	NYSE	FCX	Wed, Oct 27, 2010	47.97	48.20	47.02	47.75
3854	NYSE	FCX	Tue, Oct 26, 2010	47.49	49.21	47.25	49.14
3853	NYSE	FCX	Mon, Oct 25, 2010	48.50	48.92	47.78	48.04
3852	NYSE	FCX	Fri, Oct 22, 2010	48.23	48.28	46.51	47.03
3851	NYSE	FCX	Thu, Oct 21, 2010	49.53	49.83	47.21	48.22
3850	NYSE	FCX	Wed, Oct 20, 2010	46.99	48.12	46.71	47.68
3849	NYSE	FCX	Tue, Oct 19, 2010	46.43	47.30	46.00	46.36
3848	NYSE	FCX	Mon, Oct 18, 2010	48.32	48.69	47.85	48.15
3847	NYSE	FCX	Fri, Oct 15, 2010	49.53	49.68	48.36	49.03
3846	NYSE	FCX	Thu, Oct 14, 2010	49.58	50.17	49.09	49.50
3845	NYSE	FCX	Wed, Oct 13, 2010	48.28	49.96	48.23	49.54
3844	NYSE	FCX	Tue, Oct 12, 2010	47.40	47.80	46.46	47.72
3843	NYSE	FCX	Mon, Oct 11, 2010	47.83	48.29	47.33	47.69
3842	NYSE	FCX	Fri, Oct 8, 2010	46.16	47.96	46.00	47.76
3841	NYSE	FCX	Thu, Oct 7, 2010	46.82	46.94	44.93	45.70
3840	NYSE	FCX	Wed, Oct 6, 2010	45.75	47.18	45.73	46.81
3839	NYSE	FCX	Tue, Oct 5, 2010	44.36	45.90	44.31	45.59
3838	NYSE	FCX	Mon, Oct 4, 2010	44.22	44.30	43.34	43.62
3837	NYSE	FCX	Fri, Oct 1, 2010	43.48	44.65	43.19	44.57
3836	NYSE	FCX	Thu, Sep 30, 2010	43.50	43.63	42.12	42.70
3835	NYSE	FCX	Wed, Sep 29, 2010	43.47	43.96	42.83	43.10
3834	NYSE	FCX	Tue, Sep 28, 2010	43.34	43.67	42.41	43.52
3833	NYSE	FCX	Mon, Sep 27, 2010	43.25	43.65	42.89	43.28
3832	NYSE	FCX	Fri, Sep 24, 2010	43.01	43.74	42.89	43.31
3831	NYSE	FCX	Thu, Sep 23, 2010	41.58	42.62	40.97	42.12
3830	NYSE	FCX	Wed, Sep 22, 2010	41.81	42.68	41.76	42.26
3829	NYSE	FCX	Tue, Sep 21, 2010	41.73	41.74	40.48	41.50
3828	NYSE	FCX	Mon, Sep 20, 2010	41.07	41.89	40.94	41.68
3827	NYSE	FCX	Fri, Sep 17, 2010	41.18	41.18	40.57	40.86
3826	NYSE	FCX	Thu, Sep 16, 2010	40.59	41.29	40.58	40.87
3825	NYSE	FCX	Wed, Sep 15, 2010	40.47	40.73	40.01	40.70
3824	NYSE	FCX	Tue, Sep 14, 2010	40.63	41.25	40.35	40.72
3823	NYSE	FCX	Mon, Sep 13, 2010	40.30	41.21	40.23	40.89
3822	NYSE	FCX	Fri, Sep 10, 2010	39.07	39.77	38.90	39.66
3821	NYSE	FCX	Thu, Sep 9, 2010	39.77	39.89	38.75	39.08
3820	NYSE	FCX	Wed, Sep 8, 2010	39.20	40.00	39.03	39.57
3819	NYSE	FCX	Tue, Sep 7, 2010	38.69	39.40	38.20	38.93
3818	NYSE	FCX	Fri, Sep 3, 2010	39.16	39.48	38.90	39.28
3817	NYSE	FCX	Thu, Sep 2, 2010	37.96	38.55	37.60	38.48
3816	NYSE	FCX	Wed, Sep 1, 2010	36.99	38.17	36.87	38.10
3815	NYSE	FCX	Tue, Aug 31, 2010	34.94	36.49	34.94	36.00
3814	NYSE	FCX	Mon, Aug 30, 2010	35.55	35.97	35.18	35.18
3813	NYSE	FCX	Fri, Aug 27, 2010	34.23	35.64	33.75	35.60
3812	NYSE	FCX	Thu, Aug 26, 2010	34.15	34.50	33.55	33.56
3811	NYSE	FCX	Wed, Aug 25, 2010	33.17	33.44	32.86	33.33
3810	NYSE	FCX	Tue, Aug 24, 2010	34.16	34.18	33.26	33.53
3809	NYSE	FCX	Mon, Aug 23, 2010	36.05	36.08	35.11	35.18
3808	NYSE	FCX	Fri, Aug 20, 2010	35.63	35.88	35.13	35.69
3807	NYSE	FCX	Thu, Aug 19, 2010	36.57	37.15	35.80	36.05
3806	NYSE	FCX	Wed, Aug 18, 2010	36.36	36.93	36.02	36.61
3805	NYSE	FCX	Tue, Aug 17, 2010	36.27	37.00	36.16	36.42
3804	NYSE	FCX	Mon, Aug 16, 2010	35.44	35.85	35.16	35.32
3803	NYSE	FCX	Fri, Aug 13, 2010	34.96	35.24	34.71	35.04
3802	NYSE	FCX	Thu, Aug 12, 2010	34.72	35.66	34.57	35.20
3801	NYSE	FCX	Wed, Aug 11, 2010	35.41	35.58	34.75	35.02
3800	NYSE	FCX	Tue, Aug 10, 2010	36.50	36.91	36.10	36.61
3799	NYSE	FCX	Mon, Aug 9, 2010	37.66	37.80	37.02	37.37
3798	NYSE	FCX	Fri, Aug 6, 2010	36.71	38.13	36.70	37.31
3797	NYSE	FCX	Thu, Aug 5, 2010	37.43	37.43	36.55	37.04
3796	NYSE	FCX	Wed, Aug 4, 2010	37.18	37.63	36.59	37.50
3795	NYSE	FCX	Tue, Aug 3, 2010	37.07	37.24	36.53	37.02
3794	NYSE	FCX	Mon, Aug 2, 2010	36.61	37.57	36.54	37.40
3793	NYSE	FCX	Fri, Jul 30, 2010	34.69	35.89	34.68	35.77
3792	NYSE	FCX	Thu, Jul 29, 2010	35.65	36.25	35.01	35.37
3791	NYSE	FCX	Wed, Jul 28, 2010	34.73	35.79	34.71	35.19
3790	NYSE	FCX	Tue, Jul 27, 2010	35.80	36.00	34.31	34.92
3789	NYSE	FCX	Mon, Jul 26, 2010	35.42	35.90	35.03	35.62
3788	NYSE	FCX	Fri, Jul 23, 2010	34.56	35.69	34.38	35.54
3787	NYSE	FCX	Thu, Jul 22, 2010	33.99	34.99	33.88	34.39
3786	NYSE	FCX	Wed, Jul 21, 2010	33.79	34.18	32.72	33.03
3785	NYSE	FCX	Tue, Jul 20, 2010	30.33	32.57	30.23	32.16
3784	NYSE	FCX	Mon, Jul 19, 2010	30.24	30.72	30.01	30.43
3783	NYSE	FCX	Fri, Jul 16, 2010	31.32	31.48	29.96	30.04
3782	NYSE	FCX	Thu, Jul 15, 2010	31.87	31.88	30.92	31.59
3781	NYSE	FCX	Wed, Jul 14, 2010	31.87	32.36	31.50	31.83
3780	NYSE	FCX	Tue, Jul 13, 2010	32.38	32.48	31.61	32.06
3779	NYSE	FCX	Mon, Jul 12, 2010	32.63	32.72	31.28	31.61
3778	NYSE	FCX	Fri, Jul 9, 2010	31.57	33.07	31.45	32.99
3777	NYSE	FCX	Thu, Jul 8, 2010	31.88	32.19	31.08	31.58
3776	NYSE	FCX	Wed, Jul 7, 2010	29.94	31.48	29.62	31.48
3775	NYSE	FCX	Tue, Jul 6, 2010	30.30	30.85	29.19	29.60
3774	NYSE	FCX	Fri, Jul 2, 2010	29.64	29.83	28.94	29.27
3773	NYSE	FCX	Thu, Jul 1, 2010	29.60	30.13	28.36	29.09
3772	NYSE	FCX	Wed, Jun 30, 2010	30.61	30.85	29.46	29.57
3771	NYSE	FCX	Tue, Jun 29, 2010	31.39	31.71	30.25	30.54
3770	NYSE	FCX	Mon, Jun 28, 2010	33.07	33.17	32.13	32.33
3769	NYSE	FCX	Fri, Jun 25, 2010	31.88	33.42	31.59	33.29
3768	NYSE	FCX	Thu, Jun 24, 2010	32.41	32.53	31.68	31.72
3767	NYSE	FCX	Wed, Jun 23, 2010	32.47	32.76	31.45	32.53
3766	NYSE	FCX	Tue, Jun 22, 2010	34.13	34.15	32.51	32.60
3765	NYSE	FCX	Mon, Jun 21, 2010	34.61	35.00	33.88	34.04
3764	NYSE	FCX	Fri, Jun 18, 2010	32.94	33.14	32.59	32.95
3763	NYSE	FCX	Thu, Jun 17, 2010	33.38	33.48	32.31	32.91
3762	NYSE	FCX	Wed, Jun 16, 2010	33.08	33.88	32.88	33.52
3761	NYSE	FCX	Tue, Jun 15, 2010	33.01	33.58	32.44	33.53
3760	NYSE	FCX	Mon, Jun 14, 2010	33.43	33.55	32.62	32.63
3759	NYSE	FCX	Fri, Jun 11, 2010	32.05	32.77	31.85	32.47
3758	NYSE	FCX	Thu, Jun 10, 2010	31.32	32.23	31.28	32.18
3757	NYSE	FCX	Wed, Jun 9, 2010	31.45	31.95	30.13	30.38
3756	NYSE	FCX	Tue, Jun 8, 2010	29.54	30.77	29.43	30.74
3755	NYSE	FCX	Mon, Jun 7, 2010	31.40	31.50	29.12	29.33
3754	NYSE	FCX	Fri, Jun 4, 2010	32.10	32.72	31.26	31.41
3753	NYSE	FCX	Thu, Jun 3, 2010	34.85	34.86	32.51	33.09
3752	NYSE	FCX	Wed, Jun 2, 2010	33.53	34.52	33.02	34.51
3751	NYSE	FCX	Tue, Jun 1, 2010	34.57	34.75	33.23	33.25
3750	NYSE	FCX	Fri, May 28, 2010	35.58	35.68	34.63	35.03
3749	NYSE	FCX	Thu, May 27, 2010	34.69	35.55	34.26	35.54
3748	NYSE	FCX	Wed, May 26, 2010	34.97	35.00	33.25	33.30
3747	NYSE	FCX	Tue, May 25, 2010	31.71	33.88	31.39	33.81
3746	NYSE	FCX	Mon, May 24, 2010	33.66	34.04	32.75	32.78
3745	NYSE	FCX	Fri, May 21, 2010	31.39	33.93	31.35	33.51
3744	NYSE	FCX	Thu, May 20, 2010	32.83	32.95	31.60	31.81
3743	NYSE	FCX	Wed, May 19, 2010	33.08	34.14	32.62	33.85
3742	NYSE	FCX	Tue, May 18, 2010	34.72	35.48	33.60	33.68
3741	NYSE	FCX	Mon, May 17, 2010	34.67	34.90	33.03	33.99
3740	NYSE	FCX	Fri, May 14, 2010	35.04	35.32	33.95	34.86
3739	NYSE	FCX	Thu, May 13, 2010	36.58	36.83	35.69	35.86
3738	NYSE	FCX	Wed, May 12, 2010	35.79	36.55	35.57	36.50
3737	NYSE	FCX	Tue, May 11, 2010	35.57	36.23	35.10	35.12
3736	NYSE	FCX	Mon, May 10, 2010	35.48	36.75	35.20	36.25
3735	NYSE	FCX	Fri, May 7, 2010	34.96	35.06	32.62	33.80
3734	NYSE	FCX	Thu, May 6, 2010	35.25	36.35	32.50	34.52
3733	NYSE	FCX	Wed, May 5, 2010	33.99	36.22	33.96	35.22
3732	NYSE	FCX	Tue, May 4, 2010	35.94	35.95	34.70	35.25
3731	NYSE	FCX	Mon, May 3, 2010	37.80	38.14	36.01	36.87
3730	NYSE	FCX	Fri, Apr 30, 2010	39.23	39.34	37.55	37.77
3729	NYSE	FCX	Thu, Apr 29, 2010	38.50	39.09	38.38	38.86
3728	NYSE	FCX	Wed, Apr 28, 2010	38.55	38.82	37.67	38.25
3727	NYSE	FCX	Tue, Apr 27, 2010	39.60	39.60	37.85	38.08
3726	NYSE	FCX	Mon, Apr 26, 2010	40.14	40.83	40.09	40.20
3725	NYSE	FCX	Fri, Apr 23, 2010	40.41	40.46	39.46	39.78
3724	NYSE	FCX	Thu, Apr 22, 2010	38.86	40.28	38.60	40.25
3723	NYSE	FCX	Wed, Apr 21, 2010	40.50	40.53	38.27	39.21
3722	NYSE	FCX	Tue, Apr 20, 2010	40.85	41.10	40.39	40.40
3721	NYSE	FCX	Mon, Apr 19, 2010	40.16	40.64	39.35	40.40
3720	NYSE	FCX	Fri, Apr 16, 2010	41.79	42.07	40.34	40.59
3719	NYSE	FCX	Thu, Apr 15, 2010	42.51	42.68	42.02	42.11
3718	NYSE	FCX	Wed, Apr 14, 2010	42.84	43.05	42.45	42.68
3717	NYSE	FCX	Tue, Apr 13, 2010	42.11	42.50	41.71	42.39
3716	NYSE	FCX	Mon, Apr 12, 2010	42.50	42.99	42.01	42.20
3715	NYSE	FCX	Fri, Apr 9, 2010	43.34	43.47	42.25	42.84
3714	NYSE	FCX	Thu, Apr 8, 2010	42.55	43.07	42.14	43.03
3713	NYSE	FCX	Wed, Apr 7, 2010	43.78	43.85	42.46	42.97
3712	NYSE	FCX	Tue, Apr 6, 2010	43.51	44.15	43.34	43.67
3711	NYSE	FCX	Mon, Apr 5, 2010	43.42	43.94	42.97	43.67
3710	NYSE	FCX	Thu, Apr 1, 2010	42.45	43.15	42.39	43.14
3709	NYSE	FCX	Wed, Mar 31, 2010	41.71	42.13	41.57	41.77
3708	NYSE	FCX	Tue, Mar 30, 2010	41.58	42.45	41.51	41.83
3707	NYSE	FCX	Mon, Mar 29, 2010	40.47	41.50	40.25	41.44
3706	NYSE	FCX	Fri, Mar 26, 2010	39.30	39.97	39.10	39.59
3705	NYSE	FCX	Thu, Mar 25, 2010	40.35	40.46	38.87	38.96
3704	NYSE	FCX	Wed, Mar 24, 2010	39.85	40.45	39.79	39.90
3703	NYSE	FCX	Tue, Mar 23, 2010	39.81	40.57	39.61	40.55
3702	NYSE	FCX	Mon, Mar 22, 2010	38.63	39.96	38.39	39.90
3701	NYSE	FCX	Fri, Mar 19, 2010	40.46	40.48	39.06	39.26
3700	NYSE	FCX	Thu, Mar 18, 2010	40.59	41.22	40.02	40.14
3699	NYSE	FCX	Wed, Mar 17, 2010	41.26	41.50	40.50	40.62
3698	NYSE	FCX	Tue, Mar 16, 2010	40.76	41.22	40.72	41.10
3697	NYSE	FCX	Mon, Mar 15, 2010	39.82	40.42	39.50	40.33
3696	NYSE	FCX	Fri, Mar 12, 2010	40.61	40.74	40.14	40.27
3695	NYSE	FCX	Thu, Mar 11, 2010	39.73	40.28	39.33	40.25
3694	NYSE	FCX	Wed, Mar 10, 2010	40.12	40.66	39.66	40.04
3693	NYSE	FCX	Tue, Mar 9, 2010	39.87	40.38	39.63	39.88
3692	NYSE	FCX	Mon, Mar 8, 2010	40.55	40.83	40.10	40.31
3691	NYSE	FCX	Fri, Mar 5, 2010	39.93	40.50	39.66	40.36
3690	NYSE	FCX	Thu, Mar 4, 2010	39.65	39.83	38.95	39.42
3689	NYSE	FCX	Wed, Mar 3, 2010	39.73	40.19	39.42	39.62
3688	NYSE	FCX	Tue, Mar 2, 2010	38.49	39.34	38.13	38.99
3687	NYSE	FCX	Mon, Mar 1, 2010	38.59	38.65	37.68	38.23
3686	NYSE	FCX	Fri, Feb 26, 2010	37.21	37.63	36.46	37.58
3685	NYSE	FCX	Thu, Feb 25, 2010	35.33	37.12	35.19	37.04
3684	NYSE	FCX	Wed, Feb 24, 2010	36.79	37.22	35.96	36.34
3683	NYSE	FCX	Tue, Feb 23, 2010	37.83	38.08	36.54	36.82
3682	NYSE	FCX	Mon, Feb 22, 2010	38.76	38.85	38.08	38.12
3681	NYSE	FCX	Fri, Feb 19, 2010	38.00	38.94	37.93	38.58
3680	NYSE	FCX	Thu, Feb 18, 2010	37.31	38.40	37.29	38.30
3679	NYSE	FCX	Wed, Feb 17, 2010	38.17	38.32	36.95	37.56
3678	NYSE	FCX	Tue, Feb 16, 2010	37.81	38.04	37.43	37.97
3677	NYSE	FCX	Fri, Feb 12, 2010	36.21	36.92	35.76	36.84
3676	NYSE	FCX	Thu, Feb 11, 2010	35.84	37.37	35.46	37.09
3675	NYSE	FCX	Wed, Feb 10, 2010	35.61	35.90	34.58	35.52
3674	NYSE	FCX	Tue, Feb 9, 2010	35.57	36.48	35.40	35.79
3673	NYSE	FCX	Mon, Feb 8, 2010	35.39	36.00	34.46	34.60
3672	NYSE	FCX	Fri, Feb 5, 2010	33.37	35.15	33.02	35.12
3671	NYSE	FCX	Thu, Feb 4, 2010	34.26	34.50	33.25	33.37
3670	NYSE	FCX	Wed, Feb 3, 2010	35.86	36.60	34.83	35.23
3669	NYSE	FCX	Tue, Feb 2, 2010	36.63	36.83	35.59	36.26
3668	NYSE	FCX	Mon, Feb 1, 2010	34.07	35.82	34.03	35.80
3667	NYSE	FCX	Fri, Jan 29, 2010	34.93	35.64	33.10	33.35
3666	NYSE	FCX	Thu, Jan 28, 2010	36.30	36.38	33.90	34.41
3665	NYSE	FCX	Wed, Jan 27, 2010	35.64	36.18	34.40	35.63
3664	NYSE	FCX	Tue, Jan 26, 2010	36.74	37.00	35.79	36.00
3663	NYSE	FCX	Mon, Jan 25, 2010	37.62	38.05	37.16	37.30
3662	NYSE	FCX	Fri, Jan 22, 2010	36.92	38.72	36.28	37.12
3661	NYSE	FCX	Thu, Jan 21, 2010	41.41	41.45	38.00	38.14
3660	NYSE	FCX	Wed, Jan 20, 2010	41.57	42.04	40.60	41.76
3659	NYSE	FCX	Tue, Jan 19, 2010	42.36	42.40	41.70	42.30
3658	NYSE	FCX	Fri, Jan 15, 2010	42.50	42.83	41.99	42.15
3657	NYSE	FCX	Thu, Jan 14, 2010	43.20	43.35	42.26	42.54
3656	NYSE	FCX	Wed, Jan 13, 2010	42.65	43.21	41.53	43.08
3655	NYSE	FCX	Tue, Jan 12, 2010	43.22	43.31	41.74	42.39
3654	NYSE	FCX	Mon, Jan 11, 2010	44.99	45.28	43.54	44.05
3653	NYSE	FCX	Fri, Jan 8, 2010	42.97	44.10	42.41	44.05
3652	NYSE	FCX	Thu, Jan 7, 2010	43.27	43.40	42.51	42.82
3651	NYSE	FCX	Wed, Jan 6, 2010	42.43	43.99	42.39	43.66
3650	NYSE	FCX	Tue, Jan 5, 2010	41.76	42.25	41.57	41.98
3649	NYSE	FCX	Mon, Jan 4, 2010	41.31	41.80	41.28	41.73
3648	NYSE	FCX	Thu, Dec 31, 2009	40.79	40.84	40.15	40.15
3647	NYSE	FCX	Wed, Dec 30, 2009	40.37	40.74	40.16	40.44
3646	NYSE	FCX	Tue, Dec 29, 2009	41.35	41.67	40.53	40.55
3645	NYSE	FCX	Mon, Dec 28, 2009	41.53	41.72	40.63	40.90
3644	NYSE	FCX	Thu, Dec 24, 2009	40.99	41.10	40.70	40.91
3643	NYSE	FCX	Wed, Dec 23, 2009	39.76	40.75	39.64	40.47
3642	NYSE	FCX	Tue, Dec 22, 2009	38.90	39.49	38.80	39.23
3641	NYSE	FCX	Mon, Dec 21, 2009	38.62	39.15	38.46	38.98
3640	NYSE	FCX	Fri, Dec 18, 2009	38.44	38.66	37.74	38.27
3639	NYSE	FCX	Thu, Dec 17, 2009	39.14	39.22	37.88	37.98
3638	NYSE	FCX	Wed, Dec 16, 2009	39.48	40.15	39.36	39.73
3637	NYSE	FCX	Tue, Dec 15, 2009	39.19	39.93	38.90	39.05
3636	NYSE	FCX	Mon, Dec 14, 2009	38.98	39.45	38.46	39.42
3635	NYSE	FCX	Fri, Dec 11, 2009	39.30	39.45	38.26	38.41
3634	NYSE	FCX	Thu, Dec 10, 2009	39.46	39.64	38.63	38.87
3633	NYSE	FCX	Wed, Dec 9, 2009	38.50	39.25	38.11	39.19
3632	NYSE	FCX	Tue, Dec 8, 2009	38.79	38.95	38.06	38.14
3631	NYSE	FCX	Mon, Dec 7, 2009	39.54	40.34	39.14	39.35
3630	NYSE	FCX	Fri, Dec 4, 2009	42.22	42.40	39.37	39.94
3629	NYSE	FCX	Thu, Dec 3, 2009	42.33	42.78	41.80	41.90
3628	NYSE	FCX	Wed, Dec 2, 2009	42.11	43.00	41.99	42.59
3627	NYSE	FCX	Tue, Dec 1, 2009	42.05	42.60	41.83	41.96
3626	NYSE	FCX	Mon, Nov 30, 2009	41.84	42.09	41.07	41.40
3625	NYSE	FCX	Fri, Nov 27, 2009	41.80	42.84	41.41	42.07
3624	NYSE	FCX	Wed, Nov 25, 2009	43.15	43.68	42.88	43.66
3623	NYSE	FCX	Tue, Nov 24, 2009	42.74	42.95	42.01	42.80
3622	NYSE	FCX	Mon, Nov 23, 2009	43.28	43.62	42.31	42.67
3621	NYSE	FCX	Fri, Nov 20, 2009	42.04	42.44	41.55	42.29
3620	NYSE	FCX	Thu, Nov 19, 2009	41.96	42.63	41.25	42.36
3619	NYSE	FCX	Wed, Nov 18, 2009	42.98	43.06	41.80	42.35
3618	NYSE	FCX	Tue, Nov 17, 2009	41.98	42.68	41.46	42.68
3617	NYSE	FCX	Mon, Nov 16, 2009	41.79	42.50	41.67	42.24
3616	NYSE	FCX	Fri, Nov 13, 2009	40.88	41.27	40.35	40.79
3615	NYSE	FCX	Thu, Nov 12, 2009	41.30	41.68	40.31	40.58
3614	NYSE	FCX	Wed, Nov 11, 2009	42.18	42.35	41.17	41.47
3613	NYSE	FCX	Tue, Nov 10, 2009	41.25	41.73	40.63	41.29
3612	NYSE	FCX	Mon, Nov 9, 2009	40.79	41.85	40.79	41.60
3611	NYSE	FCX	Fri, Nov 6, 2009	39.29	40.15	39.27	39.78
3610	NYSE	FCX	Thu, Nov 5, 2009	39.13	39.94	38.90	39.75
3609	NYSE	FCX	Wed, Nov 4, 2009	39.05	39.80	38.70	38.85
3608	NYSE	FCX	Tue, Nov 3, 2009	36.44	38.75	36.18	38.39
3607	NYSE	FCX	Mon, Nov 2, 2009	37.24	38.18	36.19	37.31
3606	NYSE	FCX	Fri, Oct 30, 2009	39.08	39.08	36.41	36.68
3605	NYSE	FCX	Thu, Oct 29, 2009	37.50	39.18	37.50	39.09
3604	NYSE	FCX	Wed, Oct 28, 2009	38.43	38.87	36.50	36.73
3603	NYSE	FCX	Tue, Oct 27, 2009	39.68	39.83	38.48	38.73
3602	NYSE	FCX	Mon, Oct 26, 2009	40.91	41.68	39.63	39.74
3601	NYSE	FCX	Fri, Oct 23, 2009	41.88	42.14	40.45	40.68
3600	NYSE	FCX	Thu, Oct 22, 2009	40.36	41.67	39.94	41.49
3599	NYSE	FCX	Wed, Oct 21, 2009	39.59	41.30	39.03	39.86
3598	NYSE	FCX	Tue, Oct 20, 2009	39.89	39.95	38.67	39.32
3597	NYSE	FCX	Mon, Oct 19, 2009	38.25	39.77	38.04	39.50
3596	NYSE	FCX	Fri, Oct 16, 2009	37.81	38.07	37.19	37.87
3595	NYSE	FCX	Thu, Oct 15, 2009	37.80	38.22	37.48	37.97
3594	NYSE	FCX	Wed, Oct 14, 2009	38.01	38.28	37.63	38.12
3593	NYSE	FCX	Tue, Oct 13, 2009	36.75	37.64	36.59	37.43
3592	NYSE	FCX	Mon, Oct 12, 2009	37.80	38.23	36.94	37.24
3591	NYSE	FCX	Fri, Oct 9, 2009	37.36	37.55	36.58	37.17
3590	NYSE	FCX	Thu, Oct 8, 2009	36.98	37.84	36.58	37.49
3589	NYSE	FCX	Wed, Oct 7, 2009	34.88	36.43	34.75	36.39
3588	NYSE	FCX	Tue, Oct 6, 2009	34.51	35.19	34.28	34.81
3587	NYSE	FCX	Mon, Oct 5, 2009	33.06	33.95	32.79	33.66
3586	NYSE	FCX	Fri, Oct 2, 2009	31.68	33.33	31.50	32.93
3585	NYSE	FCX	Thu, Oct 1, 2009	34.22	34.29	32.56	32.70
3584	NYSE	FCX	Wed, Sep 30, 2009	34.91	34.98	33.86	34.31
3583	NYSE	FCX	Tue, Sep 29, 2009	34.50	35.23	34.10	34.16
3582	NYSE	FCX	Mon, Sep 28, 2009	33.69	34.60	33.23	34.48
3581	NYSE	FCX	Fri, Sep 25, 2009	33.81	34.67	33.28	33.35
3580	NYSE	FCX	Thu, Sep 24, 2009	35.61	35.75	33.78	34.05
3579	NYSE	FCX	Wed, Sep 23, 2009	36.65	36.71	35.51	35.55
3578	NYSE	FCX	Tue, Sep 22, 2009	35.74	36.72	35.73	36.58
3577	NYSE	FCX	Mon, Sep 21, 2009	34.40	35.39	33.84	35.04
3576	NYSE	FCX	Fri, Sep 18, 2009	35.74	35.90	34.71	35.07
3575	NYSE	FCX	Thu, Sep 17, 2009	35.80	36.48	35.23	35.74
3574	NYSE	FCX	Wed, Sep 16, 2009	36.40	36.48	35.88	36.08
3573	NYSE	FCX	Tue, Sep 15, 2009	35.38	35.85	35.07	35.66
3572	NYSE	FCX	Mon, Sep 14, 2009	34.49	35.37	34.14	35.31
3571	NYSE	FCX	Fri, Sep 11, 2009	35.00	35.73	34.59	35.19
3570	NYSE	FCX	Thu, Sep 10, 2009	33.45	34.65	33.08	34.63
3569	NYSE	FCX	Wed, Sep 9, 2009	34.10	34.19	33.31	33.84
3568	NYSE	FCX	Tue, Sep 8, 2009	34.25	34.45	33.82	34.00
3567	NYSE	FCX	Fri, Sep 4, 2009	32.31	33.05	31.73	33.00
3566	NYSE	FCX	Thu, Sep 3, 2009	31.85	32.25	31.30	32.24
3565	NYSE	FCX	Wed, Sep 2, 2009	30.15	31.12	29.88	30.90
3564	NYSE	FCX	Tue, Sep 1, 2009	31.59	32.05	30.15	30.31
3563	NYSE	FCX	Mon, Aug 31, 2009	31.75	31.93	31.33	31.49
3562	NYSE	FCX	Fri, Aug 28, 2009	32.94	33.34	32.33	32.74
3561	NYSE	FCX	Thu, Aug 27, 2009	31.57	32.15	30.75	32.13
3560	NYSE	FCX	Wed, Aug 26, 2009	31.95	32.14	31.45	31.57
3559	NYSE	FCX	Tue, Aug 25, 2009	32.80	33.10	31.78	32.06
3558	NYSE	FCX	Mon, Aug 24, 2009	33.31	33.73	32.55	32.72
3557	NYSE	FCX	Fri, Aug 21, 2009	31.88	32.68	31.48	32.53
3556	NYSE	FCX	Thu, Aug 20, 2009	31.65	31.98	31.05	31.12
3555	NYSE	FCX	Wed, Aug 19, 2009	29.50	31.26	29.25	31.05
3554	NYSE	FCX	Tue, Aug 18, 2009	29.94	30.35	29.65	30.24
3553	NYSE	FCX	Mon, Aug 17, 2009	30.31	30.31	29.28	29.68
3552	NYSE	FCX	Fri, Aug 14, 2009	32.79	32.94	31.30	31.83
3551	NYSE	FCX	Thu, Aug 13, 2009	32.24	33.05	31.68	33.04
3550	NYSE	FCX	Wed, Aug 12, 2009	30.61	31.80	30.53	31.49
3549	NYSE	FCX	Tue, Aug 11, 2009	31.08	31.22	30.50	30.94
3548	NYSE	FCX	Mon, Aug 10, 2009	31.55	31.59	30.78	31.19
3547	NYSE	FCX	Fri, Aug 7, 2009	32.52	32.66	31.38	31.71
3546	NYSE	FCX	Thu, Aug 6, 2009	32.63	33.10	31.54	32.00
3545	NYSE	FCX	Wed, Aug 5, 2009	31.93	32.50	31.26	32.23
3544	NYSE	FCX	Tue, Aug 4, 2009	32.35	32.45	31.32	31.55
3543	NYSE	FCX	Mon, Aug 3, 2009	31.33	32.73	31.29	32.57
3542	NYSE	FCX	Fri, Jul 31, 2009	29.09	30.50	28.82	30.15
3541	NYSE	FCX	Thu, Jul 30, 2009	28.55	29.52	28.52	29.21
3540	NYSE	FCX	Wed, Jul 29, 2009	28.39	28.47	27.23	27.76
3539	NYSE	FCX	Tue, Jul 28, 2009	29.43	29.64	28.67	29.29
3538	NYSE	FCX	Mon, Jul 27, 2009	30.26	30.32	29.48	29.98
3537	NYSE	FCX	Fri, Jul 24, 2009	29.64	30.37	29.17	29.91
3536	NYSE	FCX	Thu, Jul 23, 2009	29.13	30.25	29.08	29.88
3535	NYSE	FCX	Wed, Jul 22, 2009	28.30	29.62	28.20	29.39
3534	NYSE	FCX	Tue, Jul 21, 2009	29.30	29.66	28.00	29.09
3533	NYSE	FCX	Mon, Jul 20, 2009	28.58	28.93	27.75	28.50
3532	NYSE	FCX	Fri, Jul 17, 2009	26.94	28.13	26.66	27.75
3531	NYSE	FCX	Thu, Jul 16, 2009	25.57	27.00	25.39	26.91
3530	NYSE	FCX	Wed, Jul 15, 2009	25.15	25.64	24.91	25.46
3529	NYSE	FCX	Tue, Jul 14, 2009	24.63	25.05	23.89	24.09
3528	NYSE	FCX	Mon, Jul 13, 2009	23.27	23.99	22.28	23.96
3527	NYSE	FCX	Fri, Jul 10, 2009	23.02	23.58	22.80	23.32
3526	NYSE	FCX	Thu, Jul 9, 2009	23.42	23.76	22.93	23.35
3525	NYSE	FCX	Wed, Jul 8, 2009	22.89	23.38	21.60	22.55
3524	NYSE	FCX	Tue, Jul 7, 2009	23.28	23.40	22.50	22.50
3523	NYSE	FCX	Mon, Jul 6, 2009	23.96	24.09	22.57	22.97
3522	NYSE	FCX	Thu, Jul 2, 2009	24.67	25.10	24.20	24.86
3521	NYSE	FCX	Wed, Jul 1, 2009	25.75	26.49	25.18	25.29
3520	NYSE	FCX	Tue, Jun 30, 2009	25.45	25.84	24.67	25.06
3519	NYSE	FCX	Mon, Jun 29, 2009	25.64	25.77	24.93	25.17
3518	NYSE	FCX	Fri, Jun 26, 2009	25.43	25.68	25.07	25.28
3517	NYSE	FCX	Thu, Jun 25, 2009	24.43	25.52	24.13	25.38
3516	NYSE	FCX	Wed, Jun 24, 2009	24.48	25.24	24.05	24.40
3515	NYSE	FCX	Tue, Jun 23, 2009	23.17	23.90	22.85	23.59
3514	NYSE	FCX	Mon, Jun 22, 2009	24.48	24.49	22.55	22.59
3513	NYSE	FCX	Fri, Jun 19, 2009	25.76	26.19	25.15	25.47
3512	NYSE	FCX	Thu, Jun 18, 2009	25.06	25.71	24.66	25.25
3511	NYSE	FCX	Wed, Jun 17, 2009	25.63	25.74	24.38	25.24
3510	NYSE	FCX	Tue, Jun 16, 2009	28.08	28.20	26.01	26.20
3509	NYSE	FCX	Mon, Jun 15, 2009	28.48	28.57	27.56	27.57
3508	NYSE	FCX	Fri, Jun 12, 2009	29.70	30.14	29.05	29.26
3507	NYSE	FCX	Thu, Jun 11, 2009	30.08	30.78	29.65	30.21
3506	NYSE	FCX	Wed, Jun 10, 2009	30.08	30.38	28.95	29.95
3505	NYSE	FCX	Tue, Jun 9, 2009	28.66	29.79	28.28	29.48
3504	NYSE	FCX	Mon, Jun 8, 2009	27.95	28.50	27.36	28.24
3503	NYSE	FCX	Fri, Jun 5, 2009	28.25	29.23	27.56	28.58
3502	NYSE	FCX	Thu, Jun 4, 2009	27.18	28.33	26.69	28.17
3501	NYSE	FCX	Wed, Jun 3, 2009	28.00	28.10	26.05	26.83
3500	NYSE	FCX	Tue, Jun 2, 2009	28.85	29.49	28.22	28.44
3499	NYSE	FCX	Mon, Jun 1, 2009	28.35	29.73	28.30	29.06
3498	NYSE	FCX	Fri, May 29, 2009	26.94	27.23	26.32	27.22
3497	NYSE	FCX	Thu, May 28, 2009	25.31	26.52	24.99	26.10
3496	NYSE	FCX	Wed, May 27, 2009	25.14	26.00	24.81	24.88
3495	NYSE	FCX	Tue, May 26, 2009	23.62	25.27	23.29	25.00
3494	NYSE	FCX	Fri, May 22, 2009	24.81	24.97	24.11	24.17
3493	NYSE	FCX	Thu, May 21, 2009	24.47	24.69	23.95	24.33
3492	NYSE	FCX	Wed, May 20, 2009	25.17	26.18	24.85	25.00
3491	NYSE	FCX	Tue, May 19, 2009	24.66	25.25	24.37	24.76
3490	NYSE	FCX	Mon, May 18, 2009	23.07	24.36	23.01	24.34
3489	NYSE	FCX	Fri, May 15, 2009	23.23	23.60	22.28	22.59
3488	NYSE	FCX	Thu, May 14, 2009	22.83	23.63	22.27	23.06
3487	NYSE	FCX	Wed, May 13, 2009	23.56	24.06	22.78	23.01
3486	NYSE	FCX	Tue, May 12, 2009	25.70	26.09	23.81	24.56
3485	NYSE	FCX	Mon, May 11, 2009	25.03	25.54	24.54	25.49
3484	NYSE	FCX	Fri, May 8, 2009	25.20	26.11	24.96	25.90
3483	NYSE	FCX	Thu, May 7, 2009	26.33	26.33	24.08	24.52
3482	NYSE	FCX	Wed, May 6, 2009	25.91	26.50	25.62	25.93
3481	NYSE	FCX	Tue, May 5, 2009	24.43	25.24	23.70	25.01
3480	NYSE	FCX	Mon, May 4, 2009	23.05	24.34	22.97	24.32
3479	NYSE	FCX	Fri, May 1, 2009	21.30	22.80	21.23	22.24
3478	NYSE	FCX	Thu, Apr 30, 2009	21.00	21.74	20.77	21.33
3477	NYSE	FCX	Wed, Apr 29, 2009	19.64	20.80	19.53	20.48
3476	NYSE	FCX	Tue, Apr 28, 2009	19.35	19.67	19.09	19.14
3475	NYSE	FCX	Mon, Apr 27, 2009	19.73	20.25	19.45	19.84
3474	NYSE	FCX	Fri, Apr 24, 2009	20.05	20.70	19.78	20.47
3473	NYSE	FCX	Thu, Apr 23, 2009	20.01	20.15	19.27	19.58
3472	NYSE	FCX	Wed, Apr 22, 2009	19.71	21.37	19.53	20.23
3471	NYSE	FCX	Tue, Apr 21, 2009	19.03	20.38	19.00	20.37
3470	NYSE	FCX	Mon, Apr 20, 2009	20.52	20.75	19.44	19.56
3469	NYSE	FCX	Fri, Apr 17, 2009	21.78	21.90	21.23	21.70
3468	NYSE	FCX	Thu, Apr 16, 2009	22.46	22.50	21.33	21.87
3467	NYSE	FCX	Wed, Apr 15, 2009	22.18	22.46	21.83	22.40
3466	NYSE	FCX	Tue, Apr 14, 2009	22.62	23.11	22.08	22.13
3465	NYSE	FCX	Mon, Apr 13, 2009	22.51	23.01	21.68	22.80
3464	NYSE	FCX	Thu, Apr 9, 2009	21.42	22.13	21.08	22.05
3463	NYSE	FCX	Wed, Apr 8, 2009	20.81	21.05	19.84	20.31
3462	NYSE	FCX	Tue, Apr 7, 2009	20.48	21.36	20.45	20.68
3461	NYSE	FCX	Mon, Apr 6, 2009	20.69	20.92	20.18	20.88
3460	NYSE	FCX	Fri, Apr 3, 2009	20.70	21.88	20.63	21.34
3459	NYSE	FCX	Thu, Apr 2, 2009	20.74	21.44	20.68	20.79
3458	NYSE	FCX	Wed, Apr 1, 2009	18.48	20.00	18.30	19.86
3457	NYSE	FCX	Tue, Mar 31, 2009	19.55	19.60	18.26	19.06
3456	NYSE	FCX	Mon, Mar 30, 2009	20.07	20.14	18.93	19.27
3455	NYSE	FCX	Fri, Mar 27, 2009	20.82	21.45	20.66	21.06
3454	NYSE	FCX	Thu, Mar 26, 2009	21.04	21.73	20.97	21.53
3453	NYSE	FCX	Wed, Mar 25, 2009	20.63	21.35	19.63	20.33
3452	NYSE	FCX	Tue, Mar 24, 2009	20.31	20.92	19.90	20.44
3451	NYSE	FCX	Mon, Mar 23, 2009	20.37	21.07	19.88	20.94
3450	NYSE	FCX	Fri, Mar 20, 2009	20.49	20.75	19.31	19.50
3449	NYSE	FCX	Thu, Mar 19, 2009	20.18	21.31	19.93	20.02
3448	NYSE	FCX	Wed, Mar 18, 2009	18.24	19.01	17.18	18.94
3447	NYSE	FCX	Tue, Mar 17, 2009	18.11	18.50	17.63	18.47
3446	NYSE	FCX	Mon, Mar 16, 2009	18.82	19.22	18.38	18.63
3445	NYSE	FCX	Fri, Mar 13, 2009	19.00	19.00	18.08	18.52
3444	NYSE	FCX	Thu, Mar 12, 2009	17.59	18.49	17.53	18.38
3443	NYSE	FCX	Wed, Mar 11, 2009	17.23	18.03	16.99	17.78
3442	NYSE	FCX	Tue, Mar 10, 2009	16.88	17.38	16.60	17.09
3441	NYSE	FCX	Mon, Mar 9, 2009	16.41	17.21	16.05	16.16
3440	NYSE	FCX	Fri, Mar 6, 2009	16.45	17.20	16.25	16.94
3439	NYSE	FCX	Thu, Mar 5, 2009	15.39	16.15	15.26	15.83
3438	NYSE	FCX	Wed, Mar 4, 2009	15.50	16.46	15.24	16.11
3437	NYSE	FCX	Tue, Mar 3, 2009	13.86	14.57	13.58	14.21
3436	NYSE	FCX	Mon, Mar 2, 2009	14.76	14.92	13.16	13.25
3435	NYSE	FCX	Fri, Feb 27, 2009	14.39	15.70	14.20	15.21
3434	NYSE	FCX	Thu, Feb 26, 2009	15.01	15.96	14.91	15.05
3433	NYSE	FCX	Wed, Feb 25, 2009	14.38	14.99	13.91	14.66
3432	NYSE	FCX	Tue, Feb 24, 2009	13.38	14.08	13.04	14.00
3431	NYSE	FCX	Mon, Feb 23, 2009	14.72	14.75	13.07	13.17
3430	NYSE	FCX	Fri, Feb 20, 2009	13.76	14.60	13.54	14.39
3429	NYSE	FCX	Thu, Feb 19, 2009	14.68	14.85	13.98	14.14
3428	NYSE	FCX	Wed, Feb 18, 2009	13.83	14.33	13.28	14.22
3427	NYSE	FCX	Tue, Feb 17, 2009	14.40	14.47	13.53	13.56
3426	NYSE	FCX	Fri, Feb 13, 2009	14.82	15.45	14.76	15.26
3425	NYSE	FCX	Thu, Feb 12, 2009	13.75	14.84	13.55	14.70
3424	NYSE	FCX	Wed, Feb 11, 2009	13.91	14.37	13.53	13.96
3423	NYSE	FCX	Tue, Feb 10, 2009	14.70	15.02	13.40	13.65
3422	NYSE	FCX	Mon, Feb 9, 2009	15.10	15.63	14.43	14.66
3421	NYSE	FCX	Fri, Feb 6, 2009	14.66	15.25	14.61	14.91
3420	NYSE	FCX	Thu, Feb 5, 2009	13.50	14.44	13.32	14.18
3419	NYSE	FCX	Wed, Feb 4, 2009	13.62	14.06	13.22	13.64
3418	NYSE	FCX	Tue, Feb 3, 2009	12.62	12.94	12.34	12.59
3417	NYSE	FCX	Mon, Feb 2, 2009	12.11	12.80	12.11	12.30
3416	NYSE	FCX	Fri, Jan 30, 2009	13.56	13.57	12.39	12.57
3415	NYSE	FCX	Thu, Jan 29, 2009	13.47	13.68	13.13	13.34
3414	NYSE	FCX	Wed, Jan 28, 2009	13.18	14.19	13.15	14.04
3413	NYSE	FCX	Tue, Jan 27, 2009	12.69	13.10	12.35	12.82
3412	NYSE	FCX	Mon, Jan 26, 2009	11.79	13.15	11.46	12.47
3411	NYSE	FCX	Fri, Jan 23, 2009	10.89	12.03	10.58	11.41
3410	NYSE	FCX	Thu, Jan 22, 2009	11.32	11.49	10.95	11.28
3409	NYSE	FCX	Wed, Jan 21, 2009	11.28	11.77	10.84	11.75
3408	NYSE	FCX	Tue, Jan 20, 2009	11.88	12.20	11.01	11.07
3407	NYSE	FCX	Fri, Jan 16, 2009	12.85	12.97	11.58	12.20
3406	NYSE	FCX	Thu, Jan 15, 2009	11.67	12.00	10.99	11.85
3405	NYSE	FCX	Wed, Jan 14, 2009	12.47	12.49	11.07	11.52
3404	NYSE	FCX	Tue, Jan 13, 2009	12.45	13.18	12.30	12.90
3403	NYSE	FCX	Mon, Jan 12, 2009	13.77	13.84	12.57	12.72
3402	NYSE	FCX	Fri, Jan 9, 2009	14.89	14.99	13.96	14.38
3401	NYSE	FCX	Thu, Jan 8, 2009	13.70	14.68	13.53	14.63
3400	NYSE	FCX	Wed, Jan 7, 2009	14.81	15.02	13.92	14.00
3399	NYSE	FCX	Tue, Jan 6, 2009	14.78	15.72	14.52	15.41
3398	NYSE	FCX	Mon, Jan 5, 2009	13.25	14.67	13.13	14.11
3397	NYSE	FCX	Fri, Jan 2, 2009	12.44	13.48	12.40	13.37
3396	NYSE	FCX	Wed, Dec 31, 2008	11.79	12.36	11.65	12.22
3395	NYSE	FCX	Tue, Dec 30, 2008	11.74	11.88	11.37	11.87
3394	NYSE	FCX	Mon, Dec 29, 2008	11.60	11.76	11.36	11.57
3393	NYSE	FCX	Fri, Dec 26, 2008	10.84	11.38	10.74	11.29
3392	NYSE	FCX	Wed, Dec 24, 2008	11.00	11.00	10.63	10.79
3391	NYSE	FCX	Tue, Dec 23, 2008	10.72	11.21	10.59	10.87
3390	NYSE	FCX	Mon, Dec 22, 2008	11.86	11.86	10.31	10.66
3389	NYSE	FCX	Fri, Dec 19, 2008	11.56	11.92	11.26	11.67
3388	NYSE	FCX	Thu, Dec 18, 2008	12.94	13.06	11.30	11.66
3387	NYSE	FCX	Wed, Dec 17, 2008	12.30	13.34	12.21	13.01
3386	NYSE	FCX	Tue, Dec 16, 2008	11.62	12.50	11.41	12.45
3385	NYSE	FCX	Mon, Dec 15, 2008	11.56	11.91	10.91	11.26
3384	NYSE	FCX	Fri, Dec 12, 2008	10.50	11.35	10.41	11.14
3383	NYSE	FCX	Thu, Dec 11, 2008	11.28	12.60	11.11	11.42
3382	NYSE	FCX	Wed, Dec 10, 2008	10.75	11.50	10.35	11.45
3381	NYSE	FCX	Tue, Dec 9, 2008	9.75	10.48	9.52	9.87
3380	NYSE	FCX	Mon, Dec 8, 2008	9.48	10.48	9.33	10.01
3379	NYSE	FCX	Fri, Dec 5, 2008	8.56	8.58	7.85	8.40
3378	NYSE	FCX	Thu, Dec 4, 2008	8.95	9.42	8.51	8.76
3377	NYSE	FCX	Wed, Dec 3, 2008	9.25	9.44	8.51	9.03
3376	NYSE	FCX	Tue, Dec 2, 2008	10.91	11.27	10.44	10.91
3375	NYSE	FCX	Mon, Dec 1, 2008	11.26	11.34	10.40	10.46
3374	NYSE	FCX	Fri, Nov 28, 2008	12.44	12.60	11.83	12.00
3373	NYSE	FCX	Wed, Nov 26, 2008	11.31	12.80	11.29	12.67
3372	NYSE	FCX	Tue, Nov 25, 2008	11.39	11.70	10.72	11.53
3371	NYSE	FCX	Mon, Nov 24, 2008	10.34	11.47	10.02	10.96
3370	NYSE	FCX	Fri, Nov 21, 2008	9.35	9.76	8.90	9.67
3369	NYSE	FCX	Thu, Nov 20, 2008	9.95	9.99	8.64	8.80
3368	NYSE	FCX	Wed, Nov 19, 2008	10.73	11.23	10.01	10.12
3367	NYSE	FCX	Tue, Nov 18, 2008	11.59	11.59	10.50	10.84
3366	NYSE	FCX	Mon, Nov 17, 2008	11.64	12.35	11.14	11.57
3365	NYSE	FCX	Fri, Nov 14, 2008	12.69	13.16	11.99	12.17
3364	NYSE	FCX	Thu, Nov 13, 2008	11.28	13.03	10.75	13.01
3363	NYSE	FCX	Wed, Nov 12, 2008	12.00	12.12	10.97	11.15
3362	NYSE	FCX	Tue, Nov 11, 2008	13.17	13.25	12.07	12.39
3361	NYSE	FCX	Mon, Nov 10, 2008	14.80	15.10	13.54	13.73
3360	NYSE	FCX	Fri, Nov 7, 2008	13.70	14.41	12.84	13.54
3359	NYSE	FCX	Thu, Nov 6, 2008	14.60	14.77	13.38	13.44
3358	NYSE	FCX	Wed, Nov 5, 2008	15.87	16.48	14.88	15.03
3357	NYSE	FCX	Tue, Nov 4, 2008	15.09	16.73	15.04	16.47
3356	NYSE	FCX	Mon, Nov 3, 2008	14.45	15.05	14.07	14.42
3355	NYSE	FCX	Fri, Oct 31, 2008	14.83	15.22	14.05	14.53
3354	NYSE	FCX	Thu, Oct 30, 2008	14.91	15.30	13.76	15.01
3353	NYSE	FCX	Wed, Oct 29, 2008	13.88	15.12	13.63	14.12
3352	NYSE	FCX	Tue, Oct 28, 2008	12.73	13.48	11.50	13.40
3351	NYSE	FCX	Mon, Oct 27, 2008	12.50	13.10	11.88	11.88
3350	NYSE	FCX	Fri, Oct 24, 2008	11.24	13.09	11.14	12.43
3349	NYSE	FCX	Thu, Oct 23, 2008	13.25	14.14	12.13	13.14
3348	NYSE	FCX	Wed, Oct 22, 2008	15.56	15.61	12.90	13.46
3347	NYSE	FCX	Tue, Oct 21, 2008	17.25	17.65	16.34	16.37
3346	NYSE	FCX	Mon, Oct 20, 2008	17.26	18.39	16.95	18.36
3345	NYSE	FCX	Fri, Oct 17, 2008	15.88	18.15	15.45	16.47
3344	NYSE	FCX	Thu, Oct 16, 2008	17.19	17.65	15.02	16.70
3343	NYSE	FCX	Wed, Oct 15, 2008	19.00	19.13	16.50	16.56
3342	NYSE	FCX	Tue, Oct 14, 2008	23.47	24.00	20.19	20.47
3341	NYSE	FCX	Mon, Oct 13, 2008	19.73	22.69	18.39	22.69
3340	NYSE	FCX	Fri, Oct 10, 2008	17.41	19.95	16.25	18.18
3339	NYSE	FCX	Thu, Oct 9, 2008	22.87	23.33	18.67	19.21
3338	NYSE	FCX	Wed, Oct 8, 2008	18.84	22.15	18.50	21.30
3337	NYSE	FCX	Tue, Oct 7, 2008	22.87	23.25	19.25	19.35
3336	NYSE	FCX	Mon, Oct 6, 2008	21.36	21.88	18.67	21.86
3335	NYSE	FCX	Fri, Oct 3, 2008	23.21	24.80	22.08	22.43
3334	NYSE	FCX	Thu, Oct 2, 2008	25.62	25.63	22.59	22.80
3333	NYSE	FCX	Wed, Oct 1, 2008	28.04	28.38	25.68	26.48
3332	NYSE	FCX	Tue, Sep 30, 2008	27.45	28.67	26.62	28.43
3331	NYSE	FCX	Mon, Sep 29, 2008	30.09	30.19	25.61	26.61
3330	NYSE	FCX	Fri, Sep 26, 2008	33.10	33.31	30.76	31.91
3329	NYSE	FCX	Thu, Sep 25, 2008	33.38	34.83	32.38	34.20
3328	NYSE	FCX	Wed, Sep 24, 2008	35.47	35.50	33.14	33.25
3327	NYSE	FCX	Tue, Sep 23, 2008	35.76	37.40	34.65	34.76
3326	NYSE	FCX	Mon, Sep 22, 2008	37.45	38.67	35.97	36.17
3325	NYSE	FCX	Fri, Sep 19, 2008	35.65	37.38	34.22	36.76
3324	NYSE	FCX	Thu, Sep 18, 2008	33.41	34.74	31.37	33.49
3323	NYSE	FCX	Wed, Sep 17, 2008	32.41	34.19	30.51	32.71
3322	NYSE	FCX	Tue, Sep 16, 2008	31.51	33.24	30.09	33.13
3321	NYSE	FCX	Mon, Sep 15, 2008	34.90	35.42	32.60	32.92
3320	NYSE	FCX	Fri, Sep 12, 2008	34.94	37.20	34.77	36.94
3319	NYSE	FCX	Thu, Sep 11, 2008	33.79	34.56	31.65	34.13
3318	NYSE	FCX	Wed, Sep 10, 2008	32.91	35.28	32.52	34.59
3317	NYSE	FCX	Tue, Sep 9, 2008	35.13	35.23	32.45	32.58
3316	NYSE	FCX	Mon, Sep 8, 2008	38.20	38.50	35.06	36.03
3315	NYSE	FCX	Fri, Sep 5, 2008	37.46	37.78	34.63	36.96
3314	NYSE	FCX	Thu, Sep 4, 2008	40.19	40.69	36.75	37.47
3313	NYSE	FCX	Wed, Sep 3, 2008	41.41	41.97	39.20	40.18
3312	NYSE	FCX	Tue, Sep 2, 2008	42.42	42.42	41.01	41.53
3311	NYSE	FCX	Fri, Aug 29, 2008	45.26	45.31	44.50	44.66
3310	NYSE	FCX	Thu, Aug 28, 2008	45.97	46.58	44.32	45.32
3309	NYSE	FCX	Wed, Aug 27, 2008	44.83	45.81	44.66	45.55
3308	NYSE	FCX	Tue, Aug 26, 2008	43.63	44.50	43.08	44.27
3307	NYSE	FCX	Mon, Aug 25, 2008	45.80	45.86	43.53	43.91
3306	NYSE	FCX	Fri, Aug 22, 2008	46.36	46.64	44.97	45.30
3305	NYSE	FCX	Thu, Aug 21, 2008	46.49	47.38	46.08	46.83
3304	NYSE	FCX	Wed, Aug 20, 2008	44.25	45.63	43.74	45.55
3303	NYSE	FCX	Tue, Aug 19, 2008	41.22	43.20	40.83	42.35
3302	NYSE	FCX	Mon, Aug 18, 2008	42.65	43.48	41.41	41.67
3301	NYSE	FCX	Fri, Aug 15, 2008	43.42	43.42	41.56	42.20
3300	NYSE	FCX	Thu, Aug 14, 2008	43.98	44.44	42.65	43.42
3299	NYSE	FCX	Wed, Aug 13, 2008	42.23	44.74	41.75	44.25
3298	NYSE	FCX	Tue, Aug 12, 2008	41.85	42.48	40.25	41.84
3297	NYSE	FCX	Mon, Aug 11, 2008	42.75	42.93	39.89	41.15
3296	NYSE	FCX	Fri, Aug 8, 2008	41.88	43.16	41.01	42.76
3295	NYSE	FCX	Thu, Aug 7, 2008	44.55	45.85	42.88	43.63
3294	NYSE	FCX	Wed, Aug 6, 2008	41.57	45.05	41.45	43.84
3293	NYSE	FCX	Tue, Aug 5, 2008	40.15	41.86	37.91	39.50
3292	NYSE	FCX	Mon, Aug 4, 2008	44.49	45.05	39.37	40.18
3291	NYSE	FCX	Fri, Aug 1, 2008	47.86	47.97	45.25	45.66
3290	NYSE	FCX	Thu, Jul 31, 2008	50.40	50.50	48.36	48.38
3289	NYSE	FCX	Wed, Jul 30, 2008	47.83	50.70	47.18	50.70
3288	NYSE	FCX	Tue, Jul 29, 2008	48.00	48.75	47.26	47.82
3287	NYSE	FCX	Mon, Jul 28, 2008	48.44	49.31	47.60	47.79
3286	NYSE	FCX	Fri, Jul 25, 2008	47.70	49.06	46.91	48.13
3285	NYSE	FCX	Thu, Jul 24, 2008	49.43	50.34	47.00	47.29
3284	NYSE	FCX	Wed, Jul 23, 2008	50.36	51.45	49.25	49.37
3283	NYSE	FCX	Tue, Jul 22, 2008	51.68	52.50	49.15	50.27
3282	NYSE	FCX	Mon, Jul 21, 2008	52.49	53.61	51.37	53.51
3281	NYSE	FCX	Fri, Jul 18, 2008	49.75	54.25	48.54	51.62
3280	NYSE	FCX	Thu, Jul 17, 2008	50.34	51.75	48.66	49.73
3279	NYSE	FCX	Wed, Jul 16, 2008	52.00	52.28	49.17	50.72
3278	NYSE	FCX	Tue, Jul 15, 2008	54.98	55.98	51.89	52.49
3277	NYSE	FCX	Mon, Jul 14, 2008	54.56	55.42	53.65	54.86
3276	NYSE	FCX	Fri, Jul 11, 2008	53.00	54.56	52.31	53.87
3275	NYSE	FCX	Thu, Jul 10, 2008	52.25	54.18	51.33	53.10
3274	NYSE	FCX	Wed, Jul 9, 2008	53.25	55.00	51.88	51.88
3273	NYSE	FCX	Tue, Jul 8, 2008	54.30	54.38	50.26	52.61
3272	NYSE	FCX	Mon, Jul 7, 2008	53.98	56.25	53.51	54.80
3271	NYSE	FCX	Thu, Jul 3, 2008	54.16	55.00	51.78	54.32
3270	NYSE	FCX	Wed, Jul 2, 2008	58.01	58.50	53.78	53.79
3269	NYSE	FCX	Tue, Jul 1, 2008	58.29	58.56	56.32	57.78
3268	NYSE	FCX	Mon, Jun 30, 2008	59.05	59.99	57.78	58.60
3267	NYSE	FCX	Fri, Jun 27, 2008	58.00	59.59	57.50	58.16
3266	NYSE	FCX	Thu, Jun 26, 2008	59.25	59.95	57.11	57.83
3265	NYSE	FCX	Wed, Jun 25, 2008	58.18	59.53	56.27	58.73
3264	NYSE	FCX	Tue, Jun 24, 2008	59.44	59.50	57.34	57.86
3263	NYSE	FCX	Mon, Jun 23, 2008	58.60	59.71	58.13	59.28
3262	NYSE	FCX	Fri, Jun 20, 2008	60.23	61.00	58.20	58.52
3261	NYSE	FCX	Thu, Jun 19, 2008	61.75	62.28	60.23	60.28
3260	NYSE	FCX	Wed, Jun 18, 2008	61.25	62.15	60.26	61.09
3259	NYSE	FCX	Tue, Jun 17, 2008	62.75	63.00	60.90	61.15
3258	NYSE	FCX	Mon, Jun 16, 2008	62.00	63.32	61.55	62.33
3257	NYSE	FCX	Fri, Jun 13, 2008	59.00	61.75	58.86	61.65
3256	NYSE	FCX	Thu, Jun 12, 2008	60.05	60.05	57.90	58.74
3255	NYSE	FCX	Wed, Jun 11, 2008	60.00	61.24	59.15	60.05
3254	NYSE	FCX	Tue, Jun 10, 2008	58.73	61.82	58.30	59.71
3253	NYSE	FCX	Mon, Jun 9, 2008	58.48	59.63	58.09	59.13
3252	NYSE	FCX	Fri, Jun 6, 2008	59.09	60.00	57.87	57.89
3251	NYSE	FCX	Thu, Jun 5, 2008	56.29	58.79	56.29	58.53
3250	NYSE	FCX	Wed, Jun 4, 2008	56.65	57.54	55.67	55.78
3249	NYSE	FCX	Tue, Jun 3, 2008	57.30	58.35	56.34	57.10
3248	NYSE	FCX	Mon, Jun 2, 2008	57.34	58.83	57.07	57.79
3247	NYSE	FCX	Fri, May 30, 2008	57.39	58.30	57.04	57.86
3246	NYSE	FCX	Thu, May 29, 2008	59.00	59.24	56.44	56.59
3245	NYSE	FCX	Wed, May 28, 2008	58.13	59.85	57.20	59.85
3244	NYSE	FCX	Tue, May 27, 2008	58.02	58.95	57.36	58.82
3243	NYSE	FCX	Fri, May 23, 2008	59.51	59.54	57.51	58.60
3242	NYSE	FCX	Thu, May 22, 2008	60.75	61.92	58.32	59.55
3241	NYSE	FCX	Wed, May 21, 2008	63.00	63.62	60.08	60.29
3240	NYSE	FCX	Tue, May 20, 2008	61.73	63.00	60.61	62.93
3239	NYSE	FCX	Mon, May 19, 2008	62.24	63.50	61.50	62.42
3238	NYSE	FCX	Fri, May 16, 2008	60.34	62.25	60.02	62.09
3237	NYSE	FCX	Thu, May 15, 2008	58.65	59.98	58.50	59.72
3236	NYSE	FCX	Wed, May 14, 2008	59.00	59.70	57.50	57.61
3235	NYSE	FCX	Tue, May 13, 2008	56.67	58.80	56.18	58.68
3234	NYSE	FCX	Mon, May 12, 2008	56.66	57.63	55.83	57.33
3233	NYSE	FCX	Fri, May 9, 2008	58.61	58.69	56.03	57.11
3232	NYSE	FCX	Thu, May 8, 2008	57.94	59.70	57.58	59.04
3231	NYSE	FCX	Wed, May 7, 2008	58.24	59.41	56.92	57.18
3230	NYSE	FCX	Tue, May 6, 2008	57.08	59.31	57.08	58.66
3229	NYSE	FCX	Mon, May 5, 2008	57.49	58.37	57.00	58.00
3228	NYSE	FCX	Fri, May 2, 2008	54.26	55.55	53.44	55.12
3227	NYSE	FCX	Thu, May 1, 2008	55.75	56.40	53.03	53.98
3226	NYSE	FCX	Wed, Apr 30, 2008	55.65	57.59	55.24	56.88
3225	NYSE	FCX	Tue, Apr 29, 2008	56.75	57.19	55.14	55.36
3224	NYSE	FCX	Mon, Apr 28, 2008	58.04	59.61	57.74	57.90
3223	NYSE	FCX	Fri, Apr 25, 2008	56.40	58.81	55.14	58.49
3222	NYSE	FCX	Thu, Apr 24, 2008	57.66	58.00	55.90	56.31
3221	NYSE	FCX	Wed, Apr 23, 2008	61.13	61.64	57.66	58.04
3220	NYSE	FCX	Tue, Apr 22, 2008	58.86	60.64	58.32	59.33
3219	NYSE	FCX	Mon, Apr 21, 2008	57.00	57.74	56.34	57.57
3218	NYSE	FCX	Fri, Apr 18, 2008	55.60	57.00	55.06	56.95
3217	NYSE	FCX	Thu, Apr 17, 2008	55.66	57.38	55.13	56.33
3216	NYSE	FCX	Wed, Apr 16, 2008	54.25	56.64	53.94	56.61
3215	NYSE	FCX	Tue, Apr 15, 2008	53.56	54.10	52.03	52.75
3214	NYSE	FCX	Mon, Apr 14, 2008	53.20	53.41	52.05	52.70
3213	NYSE	FCX	Fri, Apr 11, 2008	53.76	54.88	52.95	53.11
3212	NYSE	FCX	Thu, Apr 10, 2008	55.12	55.30	53.35	54.83
3211	NYSE	FCX	Wed, Apr 9, 2008	54.06	55.41	53.79	54.91
3210	NYSE	FCX	Tue, Apr 8, 2008	52.75	54.38	52.57	53.88
3209	NYSE	FCX	Mon, Apr 7, 2008	54.69	55.77	52.84	53.51
3208	NYSE	FCX	Fri, Apr 4, 2008	52.03	54.13	52.03	53.85
3207	NYSE	FCX	Thu, Apr 3, 2008	49.45	52.42	49.38	51.85
3206	NYSE	FCX	Wed, Apr 2, 2008	49.30	50.17	49.11	49.87
3205	NYSE	FCX	Tue, Apr 1, 2008	47.14	48.89	46.50	48.82
3204	NYSE	FCX	Mon, Mar 31, 2008	48.37	49.23	47.20	48.11
3203	NYSE	FCX	Fri, Mar 28, 2008	48.73	49.27	48.13	48.30
3202	NYSE	FCX	Thu, Mar 27, 2008	49.56	49.98	48.41	48.86
3201	NYSE	FCX	Wed, Mar 26, 2008	47.84	49.29	46.87	48.72
3200	NYSE	FCX	Tue, Mar 25, 2008	45.51	46.73	45.18	46.21
3199	NYSE	FCX	Mon, Mar 24, 2008	44.21	45.95	44.06	44.38
3198	NYSE	FCX	Thu, Mar 20, 2008	42.50	44.88	41.30	43.54
3197	NYSE	FCX	Wed, Mar 19, 2008	48.90	49.12	43.80	43.80
3196	NYSE	FCX	Tue, Mar 18, 2008	48.69	49.66	48.00	49.35
3195	NYSE	FCX	Mon, Mar 17, 2008	47.96	49.50	46.33	47.31
3194	NYSE	FCX	Fri, Mar 14, 2008	52.18	52.72	49.62	50.81
3193	NYSE	FCX	Thu, Mar 13, 2008	50.71	51.97	49.90	51.70
3192	NYSE	FCX	Wed, Mar 12, 2008	50.39	51.94	50.33	50.94
3191	NYSE	FCX	Tue, Mar 11, 2008	48.60	50.88	47.81	50.74
3190	NYSE	FCX	Mon, Mar 10, 2008	49.12	49.36	46.94	46.99
3189	NYSE	FCX	Fri, Mar 7, 2008	50.80	51.49	49.16	49.94
3188	NYSE	FCX	Thu, Mar 6, 2008	52.13	53.03	51.26	52.17
3187	NYSE	FCX	Wed, Mar 5, 2008	50.16	52.38	50.13	52.04
3186	NYSE	FCX	Tue, Mar 4, 2008	51.03	51.83	48.32	49.47
3185	NYSE	FCX	Mon, Mar 3, 2008	50.93	52.47	50.41	51.73
3184	NYSE	FCX	Fri, Feb 29, 2008	52.81	52.94	49.98	50.43
3183	NYSE	FCX	Thu, Feb 28, 2008	51.64	53.69	51.56	53.29
3182	NYSE	FCX	Wed, Feb 27, 2008	50.13	52.50	49.75	51.81
3181	NYSE	FCX	Tue, Feb 26, 2008	50.00	50.95	49.11	50.16
3180	NYSE	FCX	Mon, Feb 25, 2008	49.76	50.39	48.45	50.28
3179	NYSE	FCX	Fri, Feb 22, 2008	50.70	50.70	48.48	49.68
3178	NYSE	FCX	Thu, Feb 21, 2008	50.13	51.41	49.70	49.94
3177	NYSE	FCX	Wed, Feb 20, 2008	48.32	49.78	48.01	49.67
3176	NYSE	FCX	Tue, Feb 19, 2008	48.13	49.89	48.09	48.97
3175	NYSE	FCX	Fri, Feb 15, 2008	46.10	46.73	45.70	46.59
3174	NYSE	FCX	Thu, Feb 14, 2008	47.19	47.62	45.63	46.15
3173	NYSE	FCX	Wed, Feb 13, 2008	46.82	47.43	45.24	47.08
3172	NYSE	FCX	Tue, Feb 12, 2008	47.14	48.00	45.97	46.37
3171	NYSE	FCX	Mon, Feb 11, 2008	46.06	47.00	45.52	46.74
3170	NYSE	FCX	Fri, Feb 8, 2008	43.72	45.90	43.72	45.44
3169	NYSE	FCX	Thu, Feb 7, 2008	41.75	44.41	41.31	43.53
3168	NYSE	FCX	Wed, Feb 6, 2008	43.45	44.38	42.22	42.49
3167	NYSE	FCX	Tue, Feb 5, 2008	44.23	44.46	42.89	42.96
3166	NYSE	FCX	Mon, Feb 4, 2008	46.30	46.50	44.82	45.59
3165	NYSE	FCX	Fri, Feb 1, 2008	46.12	46.85	44.73	46.05
3164	NYSE	FCX	Thu, Jan 31, 2008	42.63	44.96	41.98	44.41
3163	NYSE	FCX	Wed, Jan 30, 2008	43.00	44.40	42.08	43.33
3162	NYSE	FCX	Tue, Jan 29, 2008	43.62	43.99	42.39	43.13
3161	NYSE	FCX	Mon, Jan 28, 2008	42.00	43.17	40.90	42.65
3160	NYSE	FCX	Fri, Jan 25, 2008	43.24	44.26	41.40	42.11
3159	NYSE	FCX	Thu, Jan 24, 2008	39.64	41.99	39.63	41.72
3158	NYSE	FCX	Wed, Jan 23, 2008	37.98	38.85	34.48	38.65
3157	NYSE	FCX	Tue, Jan 22, 2008	38.59	42.00	38.59	40.80
3156	NYSE	FCX	Fri, Jan 18, 2008	41.86	42.69	40.00	42.07
3155	NYSE	FCX	Thu, Jan 17, 2008	44.89	44.99	40.50	40.75
3154	NYSE	FCX	Wed, Jan 16, 2008	46.50	46.84	42.50	44.32
3153	NYSE	FCX	Tue, Jan 15, 2008	48.14	48.61	46.90	47.42
3152	NYSE	FCX	Mon, Jan 14, 2008	47.93	49.41	46.96	49.06
3151	NYSE	FCX	Fri, Jan 11, 2008	47.86	48.44	46.60	47.06
3150	NYSE	FCX	Thu, Jan 10, 2008	47.97	48.82	46.63	48.39
3149	NYSE	FCX	Wed, Jan 9, 2008	47.88	48.88	46.09	48.43
3148	NYSE	FCX	Tue, Jan 8, 2008	48.92	49.52	47.63	47.90
3147	NYSE	FCX	Mon, Jan 7, 2008	50.06	50.22	46.63	47.73
3146	NYSE	FCX	Fri, Jan 4, 2008	51.25	51.35	49.21	49.86
3145	NYSE	FCX	Thu, Jan 3, 2008	51.92	53.13	51.12	52.06
3144	NYSE	FCX	Wed, Jan 2, 2008	51.54	52.48	50.84	51.65
3143	NYSE	FCX	Mon, Dec 31, 2007	51.76	52.00	50.56	51.22
3142	NYSE	FCX	Fri, Dec 28, 2007	52.49	52.69	51.69	52.28
3141	NYSE	FCX	Thu, Dec 27, 2007	52.78	53.00	51.58	51.96
3140	NYSE	FCX	Wed, Dec 26, 2007	52.28	53.53	52.12	53.33
3139	NYSE	FCX	Mon, Dec 24, 2007	52.24	52.50	51.60	51.88
3138	NYSE	FCX	Fri, Dec 21, 2007	51.39	51.94	51.13	51.46
3137	NYSE	FCX	Thu, Dec 20, 2007	49.57	50.50	48.81	50.46
3136	NYSE	FCX	Wed, Dec 19, 2007	48.80	50.25	48.58	49.18
3135	NYSE	FCX	Tue, Dec 18, 2007	48.50	48.95	46.44	48.44
3134	NYSE	FCX	Mon, Dec 17, 2007	50.27	50.41	47.00	47.46
3133	NYSE	FCX	Fri, Dec 14, 2007	50.83	52.13	50.16	51.06
3132	NYSE	FCX	Thu, Dec 13, 2007	52.01	52.27	50.40	51.53
3131	NYSE	FCX	Wed, Dec 12, 2007	53.00	53.81	51.76	52.94
3130	NYSE	FCX	Tue, Dec 11, 2007	54.00	54.90	51.11	51.36
3129	NYSE	FCX	Mon, Dec 10, 2007	54.55	54.94	53.39	54.09
3128	NYSE	FCX	Fri, Dec 7, 2007	53.50	54.75	53.13	54.05
3127	NYSE	FCX	Thu, Dec 6, 2007	51.14	52.73	51.09	52.45
3126	NYSE	FCX	Wed, Dec 5, 2007	49.30	50.98	49.15	50.80
3125	NYSE	FCX	Tue, Dec 4, 2007	47.33	48.96	46.89	48.69
3124	NYSE	FCX	Mon, Dec 3, 2007	48.88	49.17	47.94	48.43
3123	NYSE	FCX	Fri, Nov 30, 2007	49.87	50.50	48.61	49.47
3122	NYSE	FCX	Thu, Nov 29, 2007	47.09	49.09	46.13	48.33
3121	NYSE	FCX	Wed, Nov 28, 2007	45.60	47.15	45.20	46.96
3120	NYSE	FCX	Tue, Nov 27, 2007	44.61	45.94	42.86	44.64
3119	NYSE	FCX	Mon, Nov 26, 2007	46.75	47.49	44.58	44.65
3118	NYSE	FCX	Fri, Nov 23, 2007	46.05	47.03	45.75	46.58
3117	NYSE	FCX	Wed, Nov 21, 2007	44.67	45.46	43.63	45.03
3116	NYSE	FCX	Tue, Nov 20, 2007	46.55	47.25	44.86	45.93
3115	NYSE	FCX	Mon, Nov 19, 2007	49.26	49.40	45.68	46.25
3114	NYSE	FCX	Fri, Nov 16, 2007	50.27	50.85	49.16	50.02
3113	NYSE	FCX	Thu, Nov 15, 2007	50.53	51.50	49.11	49.89
3112	NYSE	FCX	Wed, Nov 14, 2007	52.50	53.70	51.09	52.00
3111	NYSE	FCX	Tue, Nov 13, 2007	50.65	51.34	49.38	50.69
3110	NYSE	FCX	Mon, Nov 12, 2007	53.31	53.79	48.71	49.63
3109	NYSE	FCX	Fri, Nov 9, 2007	55.13	56.04	53.61	54.81
3108	NYSE	FCX	Thu, Nov 8, 2007	56.50	56.94	54.00	55.80
3107	NYSE	FCX	Wed, Nov 7, 2007	57.00	57.12	53.60	54.05
3106	NYSE	FCX	Tue, Nov 6, 2007	56.25	56.95	54.87	56.75
3105	NYSE	FCX	Mon, Nov 5, 2007	54.76	56.37	54.00	55.09
3104	NYSE	FCX	Fri, Nov 2, 2007	56.76	57.11	55.00	56.40
3103	NYSE	FCX	Thu, Nov 1, 2007	57.88	57.88	55.35	56.03
3102	NYSE	FCX	Wed, Oct 31, 2007	57.88	59.00	56.76	58.84
3101	NYSE	FCX	Tue, Oct 30, 2007	58.00	58.35	56.93	57.01
3100	NYSE	FCX	Mon, Oct 29, 2007	59.24	59.63	58.38	58.93
3099	NYSE	FCX	Fri, Oct 26, 2007	57.46	58.85	57.06	58.43
3098	NYSE	FCX	Thu, Oct 25, 2007	56.52	56.75	55.38	56.42
3097	NYSE	FCX	Wed, Oct 24, 2007	55.51	56.31	53.90	55.92
3096	NYSE	FCX	Tue, Oct 23, 2007	54.39	55.78	54.25	55.58
3095	NYSE	FCX	Mon, Oct 22, 2007	53.25	54.10	51.68	53.37
3094	NYSE	FCX	Fri, Oct 19, 2007	56.73	56.93	54.31	54.87
3093	NYSE	FCX	Thu, Oct 18, 2007	55.18	56.92	55.03	56.88
3092	NYSE	FCX	Wed, Oct 17, 2007	56.48	57.05	55.08	55.32
3091	NYSE	FCX	Tue, Oct 16, 2007	56.40	56.75	55.04	55.47
3090	NYSE	FCX	Mon, Oct 15, 2007	59.16	59.33	56.43	56.95
3089	NYSE	FCX	Fri, Oct 12, 2007	57.24	58.26	56.50	58.21
3088	NYSE	FCX	Thu, Oct 11, 2007	59.52	60.10	55.85	56.73
3087	NYSE	FCX	Wed, Oct 10, 2007	57.33	59.21	56.86	58.70
3086	NYSE	FCX	Tue, Oct 9, 2007	54.44	56.98	54.09	56.53
3085	NYSE	FCX	Mon, Oct 8, 2007	54.35	54.75	53.49	54.07
3084	NYSE	FCX	Fri, Oct 5, 2007	54.52	56.09	54.26	55.33
3083	NYSE	FCX	Thu, Oct 4, 2007	53.45	54.52	52.45	54.13
3082	NYSE	FCX	Wed, Oct 3, 2007	54.41	54.73	53.11	53.75
3081	NYSE	FCX	Tue, Oct 2, 2007	54.83	55.25	53.30	54.58
3080	NYSE	FCX	Mon, Oct 1, 2007	52.87	55.74	52.63	55.59
3079	NYSE	FCX	Fri, Sep 28, 2007	53.80	53.95	52.08	52.45
3078	NYSE	FCX	Thu, Sep 27, 2007	52.70	53.82	52.38	53.40
3077	NYSE	FCX	Wed, Sep 26, 2007	53.13	53.88	51.12	51.96
3076	NYSE	FCX	Tue, Sep 25, 2007	53.00	53.24	52.15	52.61
3075	NYSE	FCX	Mon, Sep 24, 2007	55.13	55.30	53.66	53.86
3074	NYSE	FCX	Fri, Sep 21, 2007	54.65	54.65	53.79	54.34
3073	NYSE	FCX	Thu, Sep 20, 2007	53.28	54.11	52.49	53.79
3072	NYSE	FCX	Wed, Sep 19, 2007	52.68	55.05	52.21	52.75
3071	NYSE	FCX	Tue, Sep 18, 2007	49.09	51.86	48.28	51.65
3070	NYSE	FCX	Mon, Sep 17, 2007	48.76	49.80	48.29	48.54
3069	NYSE	FCX	Fri, Sep 14, 2007	47.53	49.19	47.43	48.85
3068	NYSE	FCX	Thu, Sep 13, 2007	46.24	48.24	45.99	48.05
3067	NYSE	FCX	Wed, Sep 12, 2007	45.63	46.52	45.06	45.75
3066	NYSE	FCX	Tue, Sep 11, 2007	45.13	46.03	44.88	45.99
3065	NYSE	FCX	Mon, Sep 10, 2007	45.29	45.75	43.43	44.54
3064	NYSE	FCX	Fri, Sep 7, 2007	44.85	45.60	44.40	45.09
3063	NYSE	FCX	Thu, Sep 6, 2007	45.27	46.06	44.40	45.85
3062	NYSE	FCX	Wed, Sep 5, 2007	45.00	45.71	44.33	44.73
3061	NYSE	FCX	Tue, Sep 4, 2007	43.55	45.75	43.27	45.53
3060	NYSE	FCX	Fri, Aug 31, 2007	43.62	44.25	43.48	43.71
3059	NYSE	FCX	Thu, Aug 30, 2007	41.73	43.25	41.44	42.50
3058	NYSE	FCX	Wed, Aug 29, 2007	41.50	42.68	41.43	42.55
3057	NYSE	FCX	Tue, Aug 28, 2007	42.38	42.38	40.55	41.02
3056	NYSE	FCX	Mon, Aug 27, 2007	43.58	43.95	42.58	42.86
3055	NYSE	FCX	Fri, Aug 24, 2007	42.15	43.57	41.92	43.57
3054	NYSE	FCX	Thu, Aug 23, 2007	43.11	43.60	41.43	42.12
3053	NYSE	FCX	Wed, Aug 22, 2007	41.60	42.80	41.60	42.80
3052	NYSE	FCX	Tue, Aug 21, 2007	40.00	41.57	39.56	40.65
3051	NYSE	FCX	Mon, Aug 20, 2007	39.50	40.36	38.58	39.98
3050	NYSE	FCX	Fri, Aug 17, 2007	37.97	39.38	35.79	38.45
3049	NYSE	FCX	Thu, Aug 16, 2007	37.75	37.75	33.54	36.54
3048	NYSE	FCX	Wed, Aug 15, 2007	41.11	41.18	38.50	38.94
3047	NYSE	FCX	Tue, Aug 14, 2007	44.00	44.16	41.28	41.81
3046	NYSE	FCX	Mon, Aug 13, 2007	43.93	44.50	43.47	43.90
3045	NYSE	FCX	Fri, Aug 10, 2007	42.04	43.88	41.51	43.23
3044	NYSE	FCX	Thu, Aug 9, 2007	43.75	44.44	42.51	42.93
3043	NYSE	FCX	Wed, Aug 8, 2007	43.60	45.69	43.42	45.36
3042	NYSE	FCX	Tue, Aug 7, 2007	42.66	44.06	41.91	43.89
3041	NYSE	FCX	Mon, Aug 6, 2007	43.63	43.79	40.70	42.74
3040	NYSE	FCX	Fri, Aug 3, 2007	45.08	45.75	43.05	43.07
3039	NYSE	FCX	Thu, Aug 2, 2007	45.65	45.75	44.32	45.28
3038	NYSE	FCX	Wed, Aug 1, 2007	46.12	47.10	43.38	44.88
3037	NYSE	FCX	Tue, Jul 31, 2007	48.30	48.86	46.89	46.99
3036	NYSE	FCX	Mon, Jul 30, 2007	45.67	47.03	45.08	46.89
3035	NYSE	FCX	Fri, Jul 27, 2007	45.00	46.11	43.43	44.98
3034	NYSE	FCX	Thu, Jul 26, 2007	46.01	46.19	43.63	44.87
3033	NYSE	FCX	Wed, Jul 25, 2007	48.98	49.05	44.57	47.05
3032	NYSE	FCX	Tue, Jul 24, 2007	49.30	49.53	47.00	47.50
3031	NYSE	FCX	Mon, Jul 23, 2007	49.26	50.08	48.70	49.50
3030	NYSE	FCX	Fri, Jul 20, 2007	48.83	49.93	48.28	49.52
3029	NYSE	FCX	Thu, Jul 19, 2007	47.02	48.95	47.00	48.83
3028	NYSE	FCX	Wed, Jul 18, 2007	45.74	46.71	45.31	46.55
3027	NYSE	FCX	Tue, Jul 17, 2007	46.89	46.99	45.64	45.95
3026	NYSE	FCX	Mon, Jul 16, 2007	47.40	47.60	45.84	46.47
3025	NYSE	FCX	Fri, Jul 13, 2007	47.63	47.93	46.72	47.12
3024	NYSE	FCX	Thu, Jul 12, 2007	46.84	47.73	45.50	47.28
3023	NYSE	FCX	Wed, Jul 11, 2007	44.82	46.00	44.76	45.50
3022	NYSE	FCX	Tue, Jul 10, 2007	44.01	44.99	43.56	44.31
3021	NYSE	FCX	Mon, Jul 9, 2007	44.78	45.25	44.40	44.45
3020	NYSE	FCX	Fri, Jul 6, 2007	43.20	44.58	43.08	44.21
3019	NYSE	FCX	Thu, Jul 5, 2007	42.88	43.34	42.55	42.83
3018	NYSE	FCX	Tue, Jul 3, 2007	43.24	43.25	42.47	42.55
3017	NYSE	FCX	Mon, Jul 2, 2007	42.01	42.37	41.63	42.34
3016	NYSE	FCX	Fri, Jun 29, 2007	41.77	42.00	40.88	41.41
3015	NYSE	FCX	Thu, Jun 28, 2007	41.25	41.99	41.09	41.16
3014	NYSE	FCX	Wed, Jun 27, 2007	38.75	41.20	38.18	41.04
3013	NYSE	FCX	Tue, Jun 26, 2007	40.92	40.99	38.64	39.17
3012	NYSE	FCX	Mon, Jun 25, 2007	41.22	41.50	40.51	40.63
3011	NYSE	FCX	Fri, Jun 22, 2007	41.55	41.86	41.06	41.43
3010	NYSE	FCX	Thu, Jun 21, 2007	40.87	41.72	40.00	41.65
3009	NYSE	FCX	Wed, Jun 20, 2007	41.94	41.95	40.57	40.66
3008	NYSE	FCX	Tue, Jun 19, 2007	40.99	41.89	40.81	41.43
3007	NYSE	FCX	Mon, Jun 18, 2007	42.66	42.75	41.65	41.76
3006	NYSE	FCX	Fri, Jun 15, 2007	42.36	42.45	41.88	42.21
3005	NYSE	FCX	Thu, Jun 14, 2007	41.01	42.43	41.01	41.83
3004	NYSE	FCX	Wed, Jun 13, 2007	39.84	41.53	39.71	40.88
3003	NYSE	FCX	Tue, Jun 12, 2007	38.37	39.92	38.25	39.49
3002	NYSE	FCX	Mon, Jun 11, 2007	37.98	39.39	37.64	38.72
3001	NYSE	FCX	Fri, Jun 8, 2007	36.53	38.15	36.25	38.09
3000	NYSE	FCX	Thu, Jun 7, 2007	38.27	38.74	37.16	37.27
2999	NYSE	FCX	Wed, Jun 6, 2007	38.86	38.88	37.62	38.53
2998	NYSE	FCX	Tue, Jun 5, 2007	39.56	39.56	38.54	39.09
2997	NYSE	FCX	Mon, Jun 4, 2007	39.71	39.88	39.05	39.61
2996	NYSE	FCX	Fri, Jun 1, 2007	39.58	40.00	39.28	39.75
2995	NYSE	FCX	Thu, May 31, 2007	39.13	39.45	39.00	39.35
2994	NYSE	FCX	Wed, May 30, 2007	37.50	38.96	37.24	38.89
2993	NYSE	FCX	Tue, May 29, 2007	37.28	38.09	37.25	37.92
2992	NYSE	FCX	Fri, May 25, 2007	36.38	37.37	36.38	37.31
2991	NYSE	FCX	Thu, May 24, 2007	36.52	37.27	35.75	36.15
2990	NYSE	FCX	Wed, May 23, 2007	35.81	37.62	35.78	36.88
2989	NYSE	FCX	Tue, May 22, 2007	36.25	36.57	35.61	35.68
2988	NYSE	FCX	Mon, May 21, 2007	35.67	36.62	35.65	36.19
2987	NYSE	FCX	Fri, May 18, 2007	35.50	35.86	35.02	35.58
2986	NYSE	FCX	Thu, May 17, 2007	35.09	35.74	34.55	35.47
2985	NYSE	FCX	Wed, May 16, 2007	35.90	36.02	35.25	35.65
2984	NYSE	FCX	Tue, May 15, 2007	35.83	36.53	35.83	35.99
2983	NYSE	FCX	Mon, May 14, 2007	36.80	36.80	35.00	35.84
2982	NYSE	FCX	Fri, May 11, 2007	35.87	36.51	35.76	36.46
2981	NYSE	FCX	Thu, May 10, 2007	36.00	36.36	35.38	35.52
2980	NYSE	FCX	Wed, May 9, 2007	35.75	36.63	35.71	36.50
2979	NYSE	FCX	Tue, May 8, 2007	35.81	35.88	35.26	35.77
2978	NYSE	FCX	Mon, May 7, 2007	36.05	36.73	36.05	36.08
2977	NYSE	FCX	Fri, May 4, 2007	35.80	35.98	35.53	35.82
2976	NYSE	FCX	Thu, May 3, 2007	34.59	35.48	34.10	35.35
2975	NYSE	FCX	Wed, May 2, 2007	33.53	34.60	33.51	34.34
2974	NYSE	FCX	Tue, May 1, 2007	33.51	33.80	33.20	33.55
2973	NYSE	FCX	Mon, Apr 30, 2007	34.01	34.35	33.48	33.58
2972	NYSE	FCX	Fri, Apr 27, 2007	33.95	34.20	33.76	34.01
2971	NYSE	FCX	Thu, Apr 26, 2007	34.86	34.88	34.17	34.23
2970	NYSE	FCX	Wed, Apr 25, 2007	35.34	35.38	34.00	35.00
2969	NYSE	FCX	Tue, Apr 24, 2007	35.31	35.46	34.21	34.68
2968	NYSE	FCX	Mon, Apr 23, 2007	35.06	35.72	35.01	35.18
2967	NYSE	FCX	Fri, Apr 20, 2007	35.30	35.30	34.83	35.01
2966	NYSE	FCX	Thu, Apr 19, 2007	34.59	34.77	34.13	34.57
2965	NYSE	FCX	Wed, Apr 18, 2007	35.09	35.84	35.02	35.08
2964	NYSE	FCX	Tue, Apr 17, 2007	35.42	36.00	35.38	35.67
2963	NYSE	FCX	Mon, Apr 16, 2007	35.38	35.72	35.09	35.56
2962	NYSE	FCX	Fri, Apr 13, 2007	35.15	35.68	34.80	35.59
2961	NYSE	FCX	Thu, Apr 12, 2007	34.85	35.08	34.45	34.93
2960	NYSE	FCX	Wed, Apr 11, 2007	35.55	35.67	34.76	34.97
2959	NYSE	FCX	Tue, Apr 10, 2007	34.87	35.49	34.79	35.23
2958	NYSE	FCX	Mon, Apr 9, 2007	34.04	34.63	34.01	34.49
2957	NYSE	FCX	Thu, Apr 5, 2007	33.80	34.25	33.67	33.79
2956	NYSE	FCX	Wed, Apr 4, 2007	33.75	33.93	33.27	33.80
2955	NYSE	FCX	Tue, Apr 3, 2007	33.65	34.05	33.50	33.70
2954	NYSE	FCX	Mon, Apr 2, 2007	33.24	33.47	32.81	33.37
2953	NYSE	FCX	Fri, Mar 30, 2007	33.00	33.60	32.96	33.10
2952	NYSE	FCX	Thu, Mar 29, 2007	32.74	33.18	32.25	32.68
2951	NYSE	FCX	Wed, Mar 28, 2007	32.50	32.50	31.88	32.11
2950	NYSE	FCX	Tue, Mar 27, 2007	32.38	32.46	31.76	32.36
2949	NYSE	FCX	Mon, Mar 26, 2007	31.60	32.55	31.30	32.35
2948	NYSE	FCX	Fri, Mar 23, 2007	30.73	31.22	30.65	31.15
2947	NYSE	FCX	Thu, Mar 22, 2007	31.50	31.84	30.93	30.96
2946	NYSE	FCX	Wed, Mar 21, 2007	31.33	31.38	30.43	31.29
2945	NYSE	FCX	Tue, Mar 20, 2007	31.14	31.65	30.90	31.18
2944	NYSE	FCX	Mon, Mar 19, 2007	30.92	31.58	30.01	31.22
2943	NYSE	FCX	Fri, Mar 16, 2007	30.19	30.95	29.91	30.36
2942	NYSE	FCX	Thu, Mar 15, 2007	28.72	30.34	28.56	30.08
2941	NYSE	FCX	Wed, Mar 14, 2007	28.03	28.44	27.06	28.19
2940	NYSE	FCX	Tue, Mar 13, 2007	28.76	29.45	28.01	28.01
2939	NYSE	FCX	Mon, Mar 12, 2007	28.37	29.37	28.15	28.97
2938	NYSE	FCX	Fri, Mar 9, 2007	29.15	29.15	28.13	28.37
2937	NYSE	FCX	Thu, Mar 8, 2007	28.68	29.48	28.50	28.83
2936	NYSE	FCX	Wed, Mar 7, 2007	27.85	28.51	27.64	28.10
2935	NYSE	FCX	Tue, Mar 6, 2007	27.35	27.89	27.18	27.72
2934	NYSE	FCX	Mon, Mar 5, 2007	26.68	27.32	26.26	26.55
2933	NYSE	FCX	Fri, Mar 2, 2007	27.99	28.49	27.26	27.32
2932	NYSE	FCX	Thu, Mar 1, 2007	28.00	28.67	27.57	28.11
2931	NYSE	FCX	Wed, Feb 28, 2007	28.06	28.79	27.38	28.71
2930	NYSE	FCX	Tue, Feb 27, 2007	29.78	29.98	27.63	27.88
2929	NYSE	FCX	Mon, Feb 26, 2007	30.51	31.00	30.17	30.96
2928	NYSE	FCX	Fri, Feb 23, 2007	29.91	30.25	29.79	29.96
2927	NYSE	FCX	Thu, Feb 22, 2007	29.56	30.05	29.46	29.78
2926	NYSE	FCX	Wed, Feb 21, 2007	28.25	29.37	28.18	29.24
2925	NYSE	FCX	Tue, Feb 20, 2007	28.45	28.57	28.13	28.25
2924	NYSE	FCX	Fri, Feb 16, 2007	28.62	29.07	28.55	28.78
2923	NYSE	FCX	Thu, Feb 15, 2007	28.85	29.30	28.60	28.92
2922	NYSE	FCX	Wed, Feb 14, 2007	28.21	28.53	27.78	28.32
2921	NYSE	FCX	Tue, Feb 13, 2007	27.05	28.23	27.01	28.10
2920	NYSE	FCX	Mon, Feb 12, 2007	26.33	27.00	26.33	26.63
2919	NYSE	FCX	Fri, Feb 9, 2007	27.01	27.32	26.57	26.83
2918	NYSE	FCX	Thu, Feb 8, 2007	27.04	27.04	26.56	26.72
2917	NYSE	FCX	Wed, Feb 7, 2007	27.21	27.46	26.88	26.98
2916	NYSE	FCX	Tue, Feb 6, 2007	27.51	27.60	27.09	27.21
2915	NYSE	FCX	Mon, Feb 5, 2007	27.90	27.98	27.12	27.28
2914	NYSE	FCX	Fri, Feb 2, 2007	27.75	28.05	27.50	27.62
2913	NYSE	FCX	Thu, Feb 1, 2007	28.91	29.03	28.36	28.39
2912	NYSE	FCX	Wed, Jan 31, 2007	28.15	28.78	28.06	28.76
2911	NYSE	FCX	Tue, Jan 30, 2007	28.00	28.51	27.45	28.25
2910	NYSE	FCX	Mon, Jan 29, 2007	28.64	28.87	27.46	27.55
2909	NYSE	FCX	Fri, Jan 26, 2007	28.90	29.27	28.59	29.25
2908	NYSE	FCX	Thu, Jan 25, 2007	28.48	29.28	28.35	29.06
2907	NYSE	FCX	Wed, Jan 24, 2007	27.63	28.31	27.28	28.18
2906	NYSE	FCX	Tue, Jan 23, 2007	26.56	27.60	26.56	27.69
2905	NYSE	FCX	Mon, Jan 22, 2007	26.55	26.91	26.13	26.38
2904	NYSE	FCX	Fri, Jan 19, 2007	26.50	27.51	26.44	26.98
2903	NYSE	FCX	Thu, Jan 18, 2007	26.98	26.99	25.97	26.29
2902	NYSE	FCX	Wed, Jan 17, 2007	26.77	26.83	26.03	26.75
2901	NYSE	FCX	Tue, Jan 16, 2007	27.40	27.53	26.64	26.70
2900	NYSE	FCX	Fri, Jan 12, 2007	26.80	27.74	26.71	27.51
2899	NYSE	FCX	Thu, Jan 11, 2007	26.31	27.13	26.10	26.90
2898	NYSE	FCX	Wed, Jan 10, 2007	25.91	26.68	25.51	26.60
2897	NYSE	FCX	Tue, Jan 9, 2007	26.08	26.28	25.64	25.95
2896	NYSE	FCX	Mon, Jan 8, 2007	25.98	26.20	25.70	26.13
2895	NYSE	FCX	Fri, Jan 5, 2007	25.88	26.21	24.97	25.74
2894	NYSE	FCX	Thu, Jan 4, 2007	24.70	25.49	24.43	25.48
2893	NYSE	FCX	Wed, Jan 3, 2007	27.02	27.02	24.87	25.25
2892	NYSE	FCX	Fri, Dec 29, 2006	28.01	28.12	27.58	27.87
2891	NYSE	FCX	Thu, Dec 28, 2006	27.94	28.47	27.78	27.98
2890	NYSE	FCX	Wed, Dec 27, 2006	27.38	28.15	27.32	28.07
2889	NYSE	FCX	Tue, Dec 26, 2006	27.28	27.45	26.94	27.27
2888	NYSE	FCX	Fri, Dec 22, 2006	27.55	27.63	26.70	26.92
2887	NYSE	FCX	Thu, Dec 21, 2006	28.99	29.00	27.09	27.43
2886	NYSE	FCX	Wed, Dec 20, 2006	29.85	29.92	29.00	29.19
2885	NYSE	FCX	Tue, Dec 19, 2006	29.36	30.13	29.18	30.06
2884	NYSE	FCX	Mon, Dec 18, 2006	29.84	29.92	29.35	29.38
2883	NYSE	FCX	Fri, Dec 15, 2006	29.88	30.23	29.50	30.04
2882	NYSE	FCX	Thu, Dec 14, 2006	29.51	30.00	29.43	29.87
2881	NYSE	FCX	Wed, Dec 13, 2006	29.92	29.93	29.13	29.42
2880	NYSE	FCX	Tue, Dec 12, 2006	29.90	30.23	29.08	29.72
2879	NYSE	FCX	Mon, Dec 11, 2006	31.05	31.21	30.49	30.68
2878	NYSE	FCX	Fri, Dec 8, 2006	30.90	31.10	30.55	30.91
2877	NYSE	FCX	Thu, Dec 7, 2006	31.00	31.26	30.55	30.96
2876	NYSE	FCX	Wed, Dec 6, 2006	30.72	31.31	30.55	31.00
2875	NYSE	FCX	Tue, Dec 5, 2006	31.00	31.13	30.57	30.87
2874	NYSE	FCX	Mon, Dec 4, 2006	31.05	31.17	30.28	30.47
2873	NYSE	FCX	Fri, Dec 1, 2006	31.45	31.45	30.44	30.75
2872	NYSE	FCX	Thu, Nov 30, 2006	31.00	31.85	30.45	31.44
2871	NYSE	FCX	Wed, Nov 29, 2006	30.53	31.00	30.05	30.82
2870	NYSE	FCX	Tue, Nov 28, 2006	30.89	31.13	30.06	30.40
2869	NYSE	FCX	Mon, Nov 27, 2006	31.00	31.45	30.51	30.73
2868	NYSE	FCX	Fri, Nov 24, 2006	30.64	31.16	30.41	30.93
2867	NYSE	FCX	Wed, Nov 22, 2006	29.60	31.50	29.54	30.90
2866	NYSE	FCX	Tue, Nov 21, 2006	27.93	29.83	27.50	29.21
2865	NYSE	FCX	Mon, Nov 20, 2006	27.89	29.85	27.64	27.82
2864	NYSE	FCX	Fri, Nov 17, 2006	27.75	28.79	27.48	28.70
2863	NYSE	FCX	Thu, Nov 16, 2006	28.85	29.15	28.01	28.08
2862	NYSE	FCX	Wed, Nov 15, 2006	28.30	29.03	27.92	28.78
2861	NYSE	FCX	Tue, Nov 14, 2006	29.15	29.33	28.32	28.50
2860	NYSE	FCX	Mon, Nov 13, 2006	28.75	29.06	28.05	28.97
2859	NYSE	FCX	Fri, Nov 10, 2006	29.78	30.04	28.78	29.41
2858	NYSE	FCX	Thu, Nov 9, 2006	29.78	30.74	29.64	30.42
2857	NYSE	FCX	Wed, Nov 8, 2006	30.13	30.32	29.44	29.53
2856	NYSE	FCX	Tue, Nov 7, 2006	30.83	30.97	30.09	30.37
2855	NYSE	FCX	Mon, Nov 6, 2006	30.53	30.74	30.05	30.67
2854	NYSE	FCX	Fri, Nov 3, 2006	30.35	30.97	30.14	30.58
2853	NYSE	FCX	Thu, Nov 2, 2006	29.83	30.33	29.51	30.13
2852	NYSE	FCX	Wed, Nov 1, 2006	30.50	30.86	29.53	29.85
2851	NYSE	FCX	Tue, Oct 31, 2006	29.77	30.38	29.68	30.24
2850	NYSE	FCX	Mon, Oct 30, 2006	29.45	30.03	29.32	29.60
2849	NYSE	FCX	Fri, Oct 27, 2006	29.66	30.32	29.48	29.53
2848	NYSE	FCX	Thu, Oct 26, 2006	30.04	30.07	29.21	29.70
2847	NYSE	FCX	Wed, Oct 25, 2006	29.63	30.22	29.41	29.89
2846	NYSE	FCX	Tue, Oct 24, 2006	28.72	29.99	28.50	29.91
2845	NYSE	FCX	Mon, Oct 23, 2006	28.00	29.30	27.83	29.28
2844	NYSE	FCX	Fri, Oct 20, 2006	29.01	29.06	28.25	28.25
2843	NYSE	FCX	Thu, Oct 19, 2006	28.30	29.14	28.25	29.06
2842	NYSE	FCX	Wed, Oct 18, 2006	29.05	29.33	28.01	28.21
2841	NYSE	FCX	Tue, Oct 17, 2006	28.65	29.00	27.93	29.00
2840	NYSE	FCX	Mon, Oct 16, 2006	28.45	29.03	28.27	29.00
2839	NYSE	FCX	Fri, Oct 13, 2006	27.68	28.27	27.54	28.25
2838	NYSE	FCX	Thu, Oct 12, 2006	26.66	27.50	26.47	27.50
2837	NYSE	FCX	Wed, Oct 11, 2006	26.95	27.75	26.70	26.78
2836	NYSE	FCX	Tue, Oct 10, 2006	26.38	27.41	26.25	27.20
2835	NYSE	FCX	Mon, Oct 9, 2006	27.14	27.38	26.69	26.88
2834	NYSE	FCX	Fri, Oct 6, 2006	26.00	26.71	25.68	26.40
2833	NYSE	FCX	Thu, Oct 5, 2006	25.25	25.99	25.13	25.82
2832	NYSE	FCX	Wed, Oct 4, 2006	24.88	25.13	23.80	24.52
2831	NYSE	FCX	Tue, Oct 3, 2006	26.05	26.10	24.65	24.75
2830	NYSE	FCX	Mon, Oct 2, 2006	26.95	27.47	26.68	26.74
2829	NYSE	FCX	Fri, Sep 29, 2006	26.65	27.04	26.47	26.63
2828	NYSE	FCX	Thu, Sep 28, 2006	27.03	27.37	26.70	26.75
2827	NYSE	FCX	Wed, Sep 27, 2006	26.75	27.26	26.14	27.10
2826	NYSE	FCX	Tue, Sep 26, 2006	25.75	26.87	25.40	26.75
2825	NYSE	FCX	Mon, Sep 25, 2006	25.20	25.88	24.48	25.72
2824	NYSE	FCX	Fri, Sep 22, 2006	26.08	26.25	25.31	25.40
2823	NYSE	FCX	Thu, Sep 21, 2006	25.37	26.08	25.37	25.81
2822	NYSE	FCX	Wed, Sep 20, 2006	25.68	26.10	25.20	25.37
2821	NYSE	FCX	Tue, Sep 19, 2006	26.15	26.37	25.24	25.63
2820	NYSE	FCX	Mon, Sep 18, 2006	26.08	26.87	25.82	26.72
2819	NYSE	FCX	Fri, Sep 15, 2006	26.15	26.56	25.67	26.05
2818	NYSE	FCX	Thu, Sep 14, 2006	27.50	27.54	25.60	26.00
2817	NYSE	FCX	Wed, Sep 13, 2006	27.08	27.37	26.66	27.18
2816	NYSE	FCX	Tue, Sep 12, 2006	26.98	27.34	26.29	26.70
2815	NYSE	FCX	Mon, Sep 11, 2006	28.60	28.70	26.96	26.98
2814	NYSE	FCX	Fri, Sep 8, 2006	29.40	29.53	29.14	29.16
2813	NYSE	FCX	Thu, Sep 7, 2006	29.95	30.15	29.48	29.66
2812	NYSE	FCX	Wed, Sep 6, 2006	30.70	30.80	30.12	30.18
2811	NYSE	FCX	Tue, Sep 5, 2006	30.68	31.15	30.40	30.80
2810	NYSE	FCX	Fri, Sep 1, 2006	29.17	29.86	28.71	29.68
2809	NYSE	FCX	Thu, Aug 31, 2006	28.99	29.40	28.95	29.11
2808	NYSE	FCX	Wed, Aug 30, 2006	28.72	28.89	28.31	28.54
2807	NYSE	FCX	Tue, Aug 29, 2006	28.28	28.51	27.82	28.51
2806	NYSE	FCX	Mon, Aug 28, 2006	28.47	28.65	28.18	28.30
2805	NYSE	FCX	Fri, Aug 25, 2006	28.45	28.90	28.45	28.70
2804	NYSE	FCX	Thu, Aug 24, 2006	28.49	28.76	28.01	28.32
2803	NYSE	FCX	Wed, Aug 23, 2006	28.57	28.92	28.19	28.34
2802	NYSE	FCX	Tue, Aug 22, 2006	28.45	28.57	28.09	28.45
2801	NYSE	FCX	Mon, Aug 21, 2006	27.58	28.74	27.55	28.58
2800	NYSE	FCX	Fri, Aug 18, 2006	27.00	27.29	26.80	27.29
2799	NYSE	FCX	Thu, Aug 17, 2006	27.26	27.30	26.46	26.79
2798	NYSE	FCX	Wed, Aug 16, 2006	27.27	27.67	27.11	27.36
2797	NYSE	FCX	Tue, Aug 15, 2006	26.90	27.30	26.67	27.09
2796	NYSE	FCX	Mon, Aug 14, 2006	26.75	27.22	26.52	26.56
2795	NYSE	FCX	Fri, Aug 11, 2006	27.13	27.54	26.58	26.75
2794	NYSE	FCX	Thu, Aug 10, 2006	26.95	27.14	26.61	27.12
2793	NYSE	FCX	Wed, Aug 9, 2006	27.53	27.75	26.91	27.25
2792	NYSE	FCX	Tue, Aug 8, 2006	28.05	28.23	27.07	27.20
2791	NYSE	FCX	Mon, Aug 7, 2006	27.63	28.34	27.56	28.00
2790	NYSE	FCX	Fri, Aug 4, 2006	28.28	28.67	27.40	27.57
2789	NYSE	FCX	Thu, Aug 3, 2006	27.60	28.11	27.39	27.89
2788	NYSE	FCX	Wed, Aug 2, 2006	28.43	28.67	27.68	28.16
2787	NYSE	FCX	Tue, Aug 1, 2006	27.28	27.63	26.66	27.57
2786	NYSE	FCX	Mon, Jul 31, 2006	26.77	27.66	26.40	27.28
2785	NYSE	FCX	Fri, Jul 28, 2006	25.93	26.55	25.66	26.45
2784	NYSE	FCX	Thu, Jul 27, 2006	26.73	26.88	25.45	25.73
2783	NYSE	FCX	Wed, Jul 26, 2006	25.55	26.37	25.13	26.13
2782	NYSE	FCX	Tue, Jul 25, 2006	25.42	26.17	25.23	26.05
2781	NYSE	FCX	Mon, Jul 24, 2006	25.00	25.52	23.79	25.50
2780	NYSE	FCX	Fri, Jul 21, 2006	25.93	25.98	25.07	25.25
2779	NYSE	FCX	Thu, Jul 20, 2006	26.98	27.22	25.60	25.61
2778	NYSE	FCX	Wed, Jul 19, 2006	26.38	27.50	25.81	27.18
2777	NYSE	FCX	Tue, Jul 18, 2006	26.52	26.61	25.26	25.92
2776	NYSE	FCX	Mon, Jul 17, 2006	26.65	26.90	25.42	25.79
2775	NYSE	FCX	Fri, Jul 14, 2006	26.90	27.40	26.42	27.20
2774	NYSE	FCX	Thu, Jul 13, 2006	27.76	27.81	26.51	26.59
2773	NYSE	FCX	Wed, Jul 12, 2006	28.50	28.94	27.65	28.08
2772	NYSE	FCX	Tue, Jul 11, 2006	28.35	28.53	27.77	28.45
2771	NYSE	FCX	Mon, Jul 10, 2006	28.18	28.68	27.98	28.33
2770	NYSE	FCX	Fri, Jul 7, 2006	28.70	29.20	27.95	28.07
2769	NYSE	FCX	Thu, Jul 6, 2006	28.50	29.69	28.45	28.78
2768	NYSE	FCX	Wed, Jul 5, 2006	28.95	28.97	27.94	28.35
2767	NYSE	FCX	Mon, Jul 3, 2006	28.60	29.32	28.20	29.27
2766	NYSE	FCX	Fri, Jun 30, 2006	27.95	28.15	27.42	27.71
2765	NYSE	FCX	Thu, Jun 29, 2006	25.30	27.73	25.25	27.63
2764	NYSE	FCX	Wed, Jun 28, 2006	25.00	25.30	24.68	25.07
2763	NYSE	FCX	Tue, Jun 27, 2006	25.40	25.85	24.66	24.90
2762	NYSE	FCX	Mon, Jun 26, 2006	25.18	25.48	24.88	25.40
2761	NYSE	FCX	Fri, Jun 23, 2006	24.39	25.34	24.35	24.90
2760	NYSE	FCX	Thu, Jun 22, 2006	24.58	24.94	24.14	24.60
2759	NYSE	FCX	Wed, Jun 21, 2006	23.69	24.98	23.69	24.62
2758	NYSE	FCX	Tue, Jun 20, 2006	23.54	24.35	23.35	23.72
2757	NYSE	FCX	Mon, Jun 19, 2006	23.95	24.15	23.15	23.49
2756	NYSE	FCX	Fri, Jun 16, 2006	24.83	24.85	23.92	24.15
2755	NYSE	FCX	Thu, Jun 15, 2006	23.43	24.63	23.34	24.52
2754	NYSE	FCX	Wed, Jun 14, 2006	22.33	22.94	22.25	22.85
2753	NYSE	FCX	Tue, Jun 13, 2006	22.76	23.36	21.55	21.88
2752	NYSE	FCX	Mon, Jun 12, 2006	24.80	24.93	23.65	23.73
2751	NYSE	FCX	Fri, Jun 9, 2006	25.14	25.65	24.39	24.52
2750	NYSE	FCX	Thu, Jun 8, 2006	25.50	25.54	23.53	24.97
2749	NYSE	FCX	Wed, Jun 7, 2006	26.36	26.79	25.57	25.63
2748	NYSE	FCX	Tue, Jun 6, 2006	25.89	26.50	25.49	26.41
2747	NYSE	FCX	Mon, Jun 5, 2006	27.83	27.86	25.85	25.96
2746	NYSE	FCX	Fri, Jun 2, 2006	28.38	28.62	28.03	28.37
2745	NYSE	FCX	Thu, Jun 1, 2006	27.48	27.94	26.84	27.83
2744	NYSE	FCX	Wed, May 31, 2006	27.60	28.34	27.41	28.00
2743	NYSE	FCX	Tue, May 30, 2006	28.61	28.79	27.20	27.26
2742	NYSE	FCX	Fri, May 26, 2006	28.38	28.59	27.37	28.35
2741	NYSE	FCX	Thu, May 25, 2006	27.03	28.20	26.78	28.01
2740	NYSE	FCX	Wed, May 24, 2006	27.31	27.78	25.95	26.54
2739	NYSE	FCX	Tue, May 23, 2006	28.03	28.85	27.63	27.77
2738	NYSE	FCX	Mon, May 22, 2006	27.00	27.28	26.11	27.14
2737	NYSE	FCX	Fri, May 19, 2006	26.63	27.56	26.53	27.38
2736	NYSE	FCX	Thu, May 18, 2006	28.95	29.10	27.39	27.48
2735	NYSE	FCX	Wed, May 17, 2006	29.60	30.73	28.06	28.47
2734	NYSE	FCX	Tue, May 16, 2006	31.48	31.49	29.20	30.32
2733	NYSE	FCX	Mon, May 15, 2006	30.75	31.70	30.00	30.75
2732	NYSE	FCX	Fri, May 12, 2006	34.00	34.55	32.38	32.71
2731	NYSE	FCX	Thu, May 11, 2006	35.60	35.90	33.95	34.11
2730	NYSE	FCX	Wed, May 10, 2006	34.74	35.14	33.94	34.91
2729	NYSE	FCX	Tue, May 9, 2006	33.88	34.93	33.73	34.74
2728	NYSE	FCX	Mon, May 8, 2006	33.33	33.99	33.01	33.31
2727	NYSE	FCX	Fri, May 5, 2006	33.50	33.98	32.95	33.24
2726	NYSE	FCX	Thu, May 4, 2006	32.08	33.83	31.77	33.10
2725	NYSE	FCX	Wed, May 3, 2006	32.50	32.66	31.32	31.57
2724	NYSE	FCX	Tue, May 2, 2006	32.90	32.93	31.83	32.38
2723	NYSE	FCX	Mon, May 1, 2006	32.95	33.25	32.57	32.69
2722	NYSE	FCX	Fri, Apr 28, 2006	32.10	33.00	32.02	32.29
2721	NYSE	FCX	Thu, Apr 27, 2006	31.82	32.73	30.50	31.64
2720	NYSE	FCX	Wed, Apr 26, 2006	33.45	34.18	32.55	32.79
2719	NYSE	FCX	Tue, Apr 25, 2006	33.80	34.13	32.76	33.39
2718	NYSE	FCX	Mon, Apr 24, 2006	33.25	33.36	32.34	32.95
2717	NYSE	FCX	Fri, Apr 21, 2006	33.89	34.45	33.08	33.25
2716	NYSE	FCX	Thu, Apr 20, 2006	35.98	35.98	33.80	33.84
2715	NYSE	FCX	Wed, Apr 19, 2006	35.18	36.10	34.32	36.05
2714	NYSE	FCX	Tue, Apr 18, 2006	33.89	35.34	33.65	34.79
2713	NYSE	FCX	Mon, Apr 17, 2006	32.60	32.78	32.19	32.60
2712	NYSE	FCX	Thu, Apr 13, 2006	31.10	31.86	30.60	31.78
2711	NYSE	FCX	Wed, Apr 12, 2006	30.81	31.66	30.81	31.33
2710	NYSE	FCX	Tue, Apr 11, 2006	31.75	32.44	30.66	30.81
2709	NYSE	FCX	Mon, Apr 10, 2006	31.25	31.38	30.65	31.04
2708	NYSE	FCX	Fri, Apr 7, 2006	31.53	31.80	30.47	30.50
2707	NYSE	FCX	Thu, Apr 6, 2006	32.30	32.49	31.67	32.16
2706	NYSE	FCX	Wed, Apr 5, 2006	31.53	32.47	30.80	32.05
2705	NYSE	FCX	Tue, Apr 4, 2006	30.50	31.18	30.35	31.10
2704	NYSE	FCX	Mon, Apr 3, 2006	30.85	31.49	30.53	30.74
2703	NYSE	FCX	Fri, Mar 31, 2006	30.45	30.45	29.58	29.89
2702	NYSE	FCX	Thu, Mar 30, 2006	30.40	30.85	30.19	30.58
2701	NYSE	FCX	Wed, Mar 29, 2006	28.48	30.00	28.38	29.85
2700	NYSE	FCX	Tue, Mar 28, 2006	28.50	28.97	28.05	28.35
2699	NYSE	FCX	Mon, Mar 27, 2006	27.10	28.40	27.09	28.10
2698	NYSE	FCX	Fri, Mar 24, 2006	26.50	27.13	26.41	26.85
2697	NYSE	FCX	Thu, Mar 23, 2006	25.78	26.47	25.77	26.39
2696	NYSE	FCX	Wed, Mar 22, 2006	25.65	26.25	25.51	25.84
2695	NYSE	FCX	Tue, Mar 21, 2006	25.86	26.38	25.50	25.50
2694	NYSE	FCX	Mon, Mar 20, 2006	26.57	26.92	26.18	26.32
2693	NYSE	FCX	Fri, Mar 17, 2006	26.60	27.19	26.40	26.61
2692	NYSE	FCX	Thu, Mar 16, 2006	26.53	26.88	26.03	26.37
2691	NYSE	FCX	Wed, Mar 15, 2006	26.03	26.72	26.03	26.65
2690	NYSE	FCX	Tue, Mar 14, 2006	25.00	26.15	24.98	25.96
2689	NYSE	FCX	Mon, Mar 13, 2006	25.03	25.14	24.53	24.89
2688	NYSE	FCX	Fri, Mar 10, 2006	24.00	25.22	23.56	25.06
2687	NYSE	FCX	Thu, Mar 9, 2006	24.55	25.23	24.16	24.18
2686	NYSE	FCX	Wed, Mar 8, 2006	24.13	24.44	23.78	24.25
2685	NYSE	FCX	Tue, Mar 7, 2006	25.86	26.03	24.91	25.11
2684	NYSE	FCX	Mon, Mar 6, 2006	26.88	27.00	25.63	25.94
2683	NYSE	FCX	Fri, Mar 3, 2006	26.60	27.10	26.58	26.78
2682	NYSE	FCX	Thu, Mar 2, 2006	26.45	27.12	26.02	26.86
2681	NYSE	FCX	Wed, Mar 1, 2006	25.32	26.26	25.29	26.01
2680	NYSE	FCX	Tue, Feb 28, 2006	25.60	25.75	25.20	25.32
2679	NYSE	FCX	Mon, Feb 27, 2006	25.94	26.10	25.59	25.73
2678	NYSE	FCX	Fri, Feb 24, 2006	25.96	26.57	25.63	26.44
2677	NYSE	FCX	Thu, Feb 23, 2006	27.50	27.67	25.39	25.82
2676	NYSE	FCX	Wed, Feb 22, 2006	27.30	27.67	27.11	27.52
2675	NYSE	FCX	Tue, Feb 21, 2006	26.63	27.38	26.63	27.22
2674	NYSE	FCX	Fri, Feb 17, 2006	26.63	27.35	26.34	26.48
2673	NYSE	FCX	Thu, Feb 16, 2006	25.30	26.25	25.13	26.14
2672	NYSE	FCX	Wed, Feb 15, 2006	26.09	26.19	24.94	25.14
2671	NYSE	FCX	Tue, Feb 14, 2006	25.65	26.36	25.29	26.24
2670	NYSE	FCX	Mon, Feb 13, 2006	25.99	26.57	25.35	25.48
2669	NYSE	FCX	Fri, Feb 10, 2006	27.13	27.50	25.60	25.97
2668	NYSE	FCX	Thu, Feb 9, 2006	29.38	29.74	28.28	28.42
2667	NYSE	FCX	Wed, Feb 8, 2006	28.99	29.33	28.14	28.63
2666	NYSE	FCX	Tue, Feb 7, 2006	30.75	30.83	28.93	29.01
2665	NYSE	FCX	Mon, Feb 6, 2006	30.75	31.53	30.72	31.30
2664	NYSE	FCX	Fri, Feb 3, 2006	31.22	31.46	30.50	30.83
2663	NYSE	FCX	Thu, Feb 2, 2006	32.16	32.35	30.92	31.22
2662	NYSE	FCX	Wed, Feb 1, 2006	32.25	32.50	31.88	32.16
2661	NYSE	FCX	Tue, Jan 31, 2006	31.71	32.39	31.38	32.13
2660	NYSE	FCX	Mon, Jan 30, 2006	31.41	31.85	30.98	31.65
2659	NYSE	FCX	Fri, Jan 27, 2006	31.00	32.00	30.98	31.49
2658	NYSE	FCX	Thu, Jan 26, 2006	30.75	30.94	29.90	30.90
2657	NYSE	FCX	Wed, Jan 25, 2006	30.24	31.25	30.00	30.24
2656	NYSE	FCX	Tue, Jan 24, 2006	29.19	30.19	29.15	30.11
2655	NYSE	FCX	Mon, Jan 23, 2006	28.38	29.20	27.90	29.15
2654	NYSE	FCX	Fri, Jan 20, 2006	29.68	30.11	28.56	28.69
2653	NYSE	FCX	Thu, Jan 19, 2006	29.85	29.88	29.30	29.47
2652	NYSE	FCX	Wed, Jan 18, 2006	30.25	30.46	29.05	29.33
2651	NYSE	FCX	Tue, Jan 17, 2006	30.63	31.70	30.06	30.89
2650	NYSE	FCX	Fri, Jan 13, 2006	29.64	30.43	29.52	30.38
2649	NYSE	FCX	Thu, Jan 12, 2006	29.84	30.19	29.36	29.58
2648	NYSE	FCX	Wed, Jan 11, 2006	30.70	30.75	29.97	30.16
2647	NYSE	FCX	Tue, Jan 10, 2006	28.03	30.49	28.03	30.47
2646	NYSE	FCX	Mon, Jan 9, 2006	29.59	29.60	29.13	29.30
2645	NYSE	FCX	Fri, Jan 6, 2006	29.55	30.04	29.30	29.52
2644	NYSE	FCX	Thu, Jan 5, 2006	29.50	29.63	28.64	28.90
2643	NYSE	FCX	Wed, Jan 4, 2006	28.69	29.94	28.51	29.88
2642	NYSE	FCX	Tue, Jan 3, 2006	27.15	28.27	27.03	28.24
2641	NYSE	FCX	Fri, Dec 30, 2005	27.20	27.27	26.86	26.90
2640	NYSE	FCX	Thu, Dec 29, 2005	27.40	27.71	27.02	27.57
2639	NYSE	FCX	Wed, Dec 28, 2005	27.21	27.60	26.96	27.44
2638	NYSE	FCX	Tue, Dec 27, 2005	27.85	27.86	26.70	26.75
2637	NYSE	FCX	Fri, Dec 23, 2005	27.83	27.83	27.46	27.56
2636	NYSE	FCX	Thu, Dec 22, 2005	27.25	27.59	26.94	27.58
2635	NYSE	FCX	Wed, Dec 21, 2005	26.28	26.89	25.97	26.89
2634	NYSE	FCX	Tue, Dec 20, 2005	26.68	26.99	26.05	26.26
2633	NYSE	FCX	Mon, Dec 19, 2005	27.20	27.38	26.43	26.50
2632	NYSE	FCX	Fri, Dec 16, 2005	26.96	27.20	26.86	26.90
2631	NYSE	FCX	Thu, Dec 15, 2005	26.70	27.00	26.60	26.73
2630	NYSE	FCX	Wed, Dec 14, 2005	27.37	27.49	26.53	26.58
2629	NYSE	FCX	Tue, Dec 13, 2005	27.11	27.62	26.91	27.51
2628	NYSE	FCX	Mon, Dec 12, 2005	27.80	28.18	27.13	27.30
2627	NYSE	FCX	Fri, Dec 9, 2005	28.00	28.05	27.38	27.53
2626	NYSE	FCX	Thu, Dec 8, 2005	27.60	27.80	27.48	27.68
2625	NYSE	FCX	Wed, Dec 7, 2005	27.70	27.91	27.16	27.39
2624	NYSE	FCX	Tue, Dec 6, 2005	26.90	27.59	26.75	27.49
2623	NYSE	FCX	Mon, Dec 5, 2005	27.18	27.35	26.90	27.22
2622	NYSE	FCX	Fri, Dec 2, 2005	27.13	27.13	26.59	26.85
2621	NYSE	FCX	Thu, Dec 1, 2005	26.44	27.20	26.32	27.17
2620	NYSE	FCX	Wed, Nov 30, 2005	25.92	26.18	25.84	26.06
2619	NYSE	FCX	Tue, Nov 29, 2005	25.24	26.22	25.10	26.03
2618	NYSE	FCX	Mon, Nov 28, 2005	26.85	26.90	26.21	26.22
2617	NYSE	FCX	Fri, Nov 25, 2005	26.10	26.64	26.10	26.62
2616	NYSE	FCX	Wed, Nov 23, 2005	25.88	26.13	25.74	25.87
2615	NYSE	FCX	Tue, Nov 22, 2005	26.02	26.30	25.67	26.27
2614	NYSE	FCX	Mon, Nov 21, 2005	25.58	26.02	25.49	26.02
2613	NYSE	FCX	Fri, Nov 18, 2005	26.29	26.42	25.52	25.69
2612	NYSE	FCX	Thu, Nov 17, 2005	26.13	26.27	25.82	25.96
2611	NYSE	FCX	Wed, Nov 16, 2005	25.10	25.96	25.05	25.90
2610	NYSE	FCX	Tue, Nov 15, 2005	25.38	25.48	24.80	24.92
2609	NYSE	FCX	Mon, Nov 14, 2005	25.43	25.68	25.12	25.30
2608	NYSE	FCX	Fri, Nov 11, 2005	25.13	25.50	24.99	25.49
2607	NYSE	FCX	Thu, Nov 10, 2005	25.21	25.50	24.83	25.03
2606	NYSE	FCX	Wed, Nov 9, 2005	24.88	25.25	24.87	25.09
2605	NYSE	FCX	Tue, Nov 8, 2005	24.90	25.15	24.73	24.91
2604	NYSE	FCX	Mon, Nov 7, 2005	25.05	25.19	24.83	24.94
2603	NYSE	FCX	Fri, Nov 4, 2005	25.58	25.59	24.70	25.14
2602	NYSE	FCX	Thu, Nov 3, 2005	25.53	25.94	25.39	25.60
2601	NYSE	FCX	Wed, Nov 2, 2005	25.20	25.67	25.06	25.48
2600	NYSE	FCX	Tue, Nov 1, 2005	24.55	25.19	24.51	25.01
2599	NYSE	FCX	Mon, Oct 31, 2005	25.00	25.13	24.38	24.71
2598	NYSE	FCX	Fri, Oct 28, 2005	24.03	24.75	23.56	24.68
2597	NYSE	FCX	Thu, Oct 27, 2005	24.80	24.83	23.91	23.91
2596	NYSE	FCX	Wed, Oct 26, 2005	24.60	25.12	24.27	24.31
2595	NYSE	FCX	Tue, Oct 25, 2005	24.19	24.70	24.19	24.25
2594	NYSE	FCX	Mon, Oct 24, 2005	23.14	24.23	23.08	24.07
2593	NYSE	FCX	Fri, Oct 21, 2005	22.66	23.15	21.98	23.10
2592	NYSE	FCX	Thu, Oct 20, 2005	23.68	24.03	22.25	22.51
2591	NYSE	FCX	Wed, Oct 19, 2005	23.02	23.47	22.50	23.46
2590	NYSE	FCX	Tue, Oct 18, 2005	24.35	24.47	23.20	23.20
2589	NYSE	FCX	Mon, Oct 17, 2005	23.50	24.11	23.43	23.97
2588	NYSE	FCX	Fri, Oct 14, 2005	22.80	23.08	22.51	23.08
2587	NYSE	FCX	Thu, Oct 13, 2005	22.71	23.07	21.90	22.94
2586	NYSE	FCX	Wed, Oct 12, 2005	23.79	23.86	22.82	22.99
2585	NYSE	FCX	Tue, Oct 11, 2005	23.50	24.15	23.50	23.86
2584	NYSE	FCX	Mon, Oct 10, 2005	23.63	24.11	23.21	23.36
2583	NYSE	FCX	Fri, Oct 7, 2005	23.13	23.57	23.01	23.51
2582	NYSE	FCX	Thu, Oct 6, 2005	22.54	23.26	22.33	22.83
2581	NYSE	FCX	Wed, Oct 5, 2005	22.78	23.10	22.52	22.54
2580	NYSE	FCX	Tue, Oct 4, 2005	23.75	24.44	23.45	23.50
2579	NYSE	FCX	Mon, Oct 3, 2005	24.21	24.35	23.87	24.11
2578	NYSE	FCX	Fri, Sep 30, 2005	24.49	24.74	24.25	24.30
2577	NYSE	FCX	Thu, Sep 29, 2005	24.16	24.61	23.89	24.49
2576	NYSE	FCX	Wed, Sep 28, 2005	24.00	24.45	23.67	24.16
2575	NYSE	FCX	Tue, Sep 27, 2005	23.53	23.73	23.28	23.51
2574	NYSE	FCX	Mon, Sep 26, 2005	22.88	23.69	22.65	23.53
2573	NYSE	FCX	Fri, Sep 23, 2005	22.40	22.93	22.26	22.88
2572	NYSE	FCX	Thu, Sep 22, 2005	22.80	22.84	22.35	22.51
2571	NYSE	FCX	Wed, Sep 21, 2005	22.20	22.75	22.20	22.64
2570	NYSE	FCX	Tue, Sep 20, 2005	22.34	22.65	22.08	22.17
2569	NYSE	FCX	Mon, Sep 19, 2005	22.18	22.38	21.98	22.23
2568	NYSE	FCX	Fri, Sep 16, 2005	21.70	21.94	21.62	21.90
2567	NYSE	FCX	Thu, Sep 15, 2005	21.68	21.72	21.33	21.49
2566	NYSE	FCX	Wed, Sep 14, 2005	21.20	21.51	21.15	21.48
2565	NYSE	FCX	Tue, Sep 13, 2005	21.45	21.56	21.07	21.18
2564	NYSE	FCX	Mon, Sep 12, 2005	21.94	22.19	21.74	22.15
2563	NYSE	FCX	Fri, Sep 9, 2005	21.53	21.90	21.41	21.87
2562	NYSE	FCX	Thu, Sep 8, 2005	21.45	21.82	21.36	21.45
2561	NYSE	FCX	Wed, Sep 7, 2005	21.37	21.57	21.21	21.35
2560	NYSE	FCX	Tue, Sep 6, 2005	21.27	21.49	20.96	21.49
2559	NYSE	FCX	Fri, Sep 2, 2005	21.78	21.88	21.49	21.49
2558	NYSE	FCX	Thu, Sep 1, 2005	21.41	21.77	21.35	21.66
2557	NYSE	FCX	Wed, Aug 31, 2005	20.68	21.09	20.67	21.09
2556	NYSE	FCX	Tue, Aug 30, 2005	20.04	20.68	20.04	20.58
2555	NYSE	FCX	Mon, Aug 29, 2005	19.91	20.57	19.77	20.40
2554	NYSE	FCX	Fri, Aug 26, 2005	20.03	20.43	19.88	19.93
2553	NYSE	FCX	Thu, Aug 25, 2005	19.90	20.17	19.89	20.12
2552	NYSE	FCX	Wed, Aug 24, 2005	19.93	20.30	19.86	19.93
2551	NYSE	FCX	Tue, Aug 23, 2005	20.78	20.90	20.27	20.40
2550	NYSE	FCX	Mon, Aug 22, 2005	20.68	21.00	20.59	20.72
2549	NYSE	FCX	Fri, Aug 19, 2005	20.55	20.64	20.30	20.56
2548	NYSE	FCX	Thu, Aug 18, 2005	20.41	20.65	20.32	20.41
2547	NYSE	FCX	Wed, Aug 17, 2005	20.98	21.16	20.33	20.38
2546	NYSE	FCX	Tue, Aug 16, 2005	21.53	21.70	21.25	21.27
2545	NYSE	FCX	Mon, Aug 15, 2005	21.61	21.74	21.46	21.65
2544	NYSE	FCX	Fri, Aug 12, 2005	21.60	21.75	21.32	21.68
2543	NYSE	FCX	Thu, Aug 11, 2005	21.08	21.74	20.93	21.58
2542	NYSE	FCX	Wed, Aug 10, 2005	20.50	21.23	20.50	20.96
2541	NYSE	FCX	Tue, Aug 9, 2005	20.48	20.53	20.01	20.47
2540	NYSE	FCX	Mon, Aug 8, 2005	20.53	20.85	20.48	20.51
2539	NYSE	FCX	Fri, Aug 5, 2005	20.91	21.00	20.39	20.51
2538	NYSE	FCX	Thu, Aug 4, 2005	21.01	21.15	20.79	20.89
2537	NYSE	FCX	Wed, Aug 3, 2005	20.61	21.09	20.56	20.89
2536	NYSE	FCX	Tue, Aug 2, 2005	20.30	20.83	20.28	20.58
2535	NYSE	FCX	Mon, Aug 1, 2005	20.25	20.35	20.04	20.28
2534	NYSE	FCX	Fri, Jul 29, 2005	20.01	20.20	19.88	20.14
2533	NYSE	FCX	Thu, Jul 28, 2005	19.90	20.09	19.70	20.01
2532	NYSE	FCX	Wed, Jul 27, 2005	19.80	19.97	19.70	19.84
2531	NYSE	FCX	Tue, Jul 26, 2005	20.05	20.17	19.62	19.74
2530	NYSE	FCX	Mon, Jul 25, 2005	20.25	20.37	20.05	20.18
2529	NYSE	FCX	Fri, Jul 22, 2005	20.04	20.20	19.97	20.15
2528	NYSE	FCX	Thu, Jul 21, 2005	20.38	20.38	19.59	20.04
2527	NYSE	FCX	Wed, Jul 20, 2005	19.41	19.94	19.41	19.82
2526	NYSE	FCX	Tue, Jul 19, 2005	19.38	19.63	19.19	19.38
2525	NYSE	FCX	Mon, Jul 18, 2005	19.29	19.68	19.28	19.33
2524	NYSE	FCX	Fri, Jul 15, 2005	19.31	19.36	19.21	19.30
2523	NYSE	FCX	Thu, Jul 14, 2005	19.75	19.92	19.36	19.37
2522	NYSE	FCX	Wed, Jul 13, 2005	19.51	19.73	19.35	19.67
2521	NYSE	FCX	Tue, Jul 12, 2005	19.74	19.75	19.49	19.60
2520	NYSE	FCX	Mon, Jul 11, 2005	19.55	19.83	19.42	19.72
2519	NYSE	FCX	Fri, Jul 8, 2005	19.27	19.52	19.25	19.41
2518	NYSE	FCX	Thu, Jul 7, 2005	19.03	19.15	18.85	19.11
2517	NYSE	FCX	Wed, Jul 6, 2005	19.07	19.34	18.96	19.19
2516	NYSE	FCX	Tue, Jul 5, 2005	18.97	19.03	18.61	18.99
2515	NYSE	FCX	Fri, Jul 1, 2005	18.83	18.98	18.56	18.97
2514	NYSE	FCX	Thu, Jun 30, 2005	19.00	19.25	18.62	18.72
2513	NYSE	FCX	Wed, Jun 29, 2005	18.55	19.08	18.45	18.95
2512	NYSE	FCX	Tue, Jun 28, 2005	18.47	18.67	18.38	18.58
2511	NYSE	FCX	Mon, Jun 27, 2005	18.37	18.53	18.20	18.37
2510	NYSE	FCX	Fri, Jun 24, 2005	18.20	18.65	18.17	18.34
2509	NYSE	FCX	Thu, Jun 23, 2005	18.03	18.56	18.00	18.14
2508	NYSE	FCX	Wed, Jun 22, 2005	18.70	18.78	18.37	18.46
2507	NYSE	FCX	Tue, Jun 21, 2005	18.70	18.88	18.34	18.65
2506	NYSE	FCX	Mon, Jun 20, 2005	19.27	19.32	18.75	18.77
2505	NYSE	FCX	Fri, Jun 17, 2005	19.25	19.40	19.00	19.27
2504	NYSE	FCX	Thu, Jun 16, 2005	18.76	19.17	18.64	19.00
2503	NYSE	FCX	Wed, Jun 15, 2005	18.05	18.34	17.96	18.34
2502	NYSE	FCX	Tue, Jun 14, 2005	18.00	18.14	17.56	17.70
2501	NYSE	FCX	Mon, Jun 13, 2005	17.92	18.11	17.69	18.00
2500	NYSE	FCX	Fri, Jun 10, 2005	17.54	17.93	17.43	17.87
2499	NYSE	FCX	Thu, Jun 9, 2005	17.53	17.56	17.25	17.49
2498	NYSE	FCX	Wed, Jun 8, 2005	17.81	17.89	17.44	17.48
2497	NYSE	FCX	Tue, Jun 7, 2005	18.12	18.17	17.78	17.81
2496	NYSE	FCX	Mon, Jun 6, 2005	18.53	18.58	18.01	18.09
2495	NYSE	FCX	Fri, Jun 3, 2005	18.21	18.60	18.21	18.41
2494	NYSE	FCX	Thu, Jun 2, 2005	18.14	18.69	17.99	18.13
2493	NYSE	FCX	Wed, Jun 1, 2005	17.67	18.22	17.50	18.04
2492	NYSE	FCX	Tue, May 31, 2005	17.58	17.76	17.18	17.65
2491	NYSE	FCX	Fri, May 27, 2005	17.58	17.78	17.53	17.77
2490	NYSE	FCX	Thu, May 26, 2005	17.43	17.57	17.35	17.47
2489	NYSE	FCX	Wed, May 25, 2005	17.30	17.35	17.07	17.31
2488	NYSE	FCX	Tue, May 24, 2005	17.04	17.34	17.01	17.30
2487	NYSE	FCX	Mon, May 23, 2005	16.18	17.09	16.16	16.96
2486	NYSE	FCX	Fri, May 20, 2005	17.11	17.11	16.79	16.88
2485	NYSE	FCX	Thu, May 19, 2005	17.20	17.23	16.93	17.16
2484	NYSE	FCX	Wed, May 18, 2005	16.97	17.46	16.92	17.22
2483	NYSE	FCX	Tue, May 17, 2005	16.23	16.84	16.16	16.75
2482	NYSE	FCX	Mon, May 16, 2005	16.00	16.14	15.76	16.04
2481	NYSE	FCX	Fri, May 13, 2005	16.58	16.64	15.79	16.03
2480	NYSE	FCX	Thu, May 12, 2005	17.50	17.50	16.41	16.54
2479	NYSE	FCX	Wed, May 11, 2005	17.61	17.87	17.48	17.63
2478	NYSE	FCX	Tue, May 10, 2005	18.13	18.23	17.69	17.77
2477	NYSE	FCX	Mon, May 9, 2005	18.06	18.24	18.00	18.14
2476	NYSE	FCX	Fri, May 6, 2005	18.10	18.25	17.98	18.13
2475	NYSE	FCX	Thu, May 5, 2005	18.13	18.25	17.88	18.15
2474	NYSE	FCX	Wed, May 4, 2005	17.99	18.10	17.70	18.02
2473	NYSE	FCX	Tue, May 3, 2005	17.39	17.74	17.31	17.70
2472	NYSE	FCX	Mon, May 2, 2005	17.33	17.45	17.10	17.39
2471	NYSE	FCX	Fri, Apr 29, 2005	17.15	17.44	17.03	17.33
2470	NYSE	FCX	Thu, Apr 28, 2005	17.43	17.55	16.87	16.99
2469	NYSE	FCX	Wed, Apr 27, 2005	18.03	18.04	17.17	17.43
2468	NYSE	FCX	Tue, Apr 26, 2005	18.61	18.64	18.05	18.05
2467	NYSE	FCX	Mon, Apr 25, 2005	18.17	18.60	17.67	18.60
2466	NYSE	FCX	Fri, Apr 22, 2005	18.47	18.55	17.96	18.12
2465	NYSE	FCX	Thu, Apr 21, 2005	18.13	18.24	17.92	18.05
2464	NYSE	FCX	Wed, Apr 20, 2005	18.33	18.49	17.92	18.01
2463	NYSE	FCX	Tue, Apr 19, 2005	17.65	18.19	17.56	18.10
2462	NYSE	FCX	Mon, Apr 18, 2005	17.13	17.70	17.11	17.60
2461	NYSE	FCX	Fri, Apr 15, 2005	17.35	17.70	17.06	17.09
2460	NYSE	FCX	Thu, Apr 14, 2005	18.05	18.10	17.29	17.41
2459	NYSE	FCX	Wed, Apr 13, 2005	18.98	18.98	18.13	18.26
2458	NYSE	FCX	Tue, Apr 12, 2005	18.93	19.33	18.77	19.25
2457	NYSE	FCX	Mon, Apr 11, 2005	19.22	19.35	19.01	19.08
2456	NYSE	FCX	Fri, Apr 8, 2005	19.40	19.53	19.19	19.22
2455	NYSE	FCX	Thu, Apr 7, 2005	19.56	19.85	19.37	19.47
2454	NYSE	FCX	Wed, Apr 6, 2005	19.47	19.65	19.22	19.48
2453	NYSE	FCX	Tue, Apr 5, 2005	19.62	19.84	19.40	19.47
2452	NYSE	FCX	Mon, Apr 4, 2005	19.78	19.81	19.41	19.58
2451	NYSE	FCX	Fri, Apr 1, 2005	19.88	20.16	19.55	20.01
2450	NYSE	FCX	Thu, Mar 31, 2005	19.66	19.91	19.46	19.81
2449	NYSE	FCX	Wed, Mar 30, 2005	18.98	19.43	18.95	19.42
2448	NYSE	FCX	Tue, Mar 29, 2005	19.32	19.50	18.81	18.93
2447	NYSE	FCX	Mon, Mar 28, 2005	19.50	19.60	19.28	19.32
2446	NYSE	FCX	Thu, Mar 24, 2005	19.46	19.70	19.31	19.36
2445	NYSE	FCX	Wed, Mar 23, 2005	20.01	20.02	19.38	19.46
2444	NYSE	FCX	Tue, Mar 22, 2005	20.21	20.74	20.00	20.04
2443	NYSE	FCX	Mon, Mar 21, 2005	20.50	20.51	20.09	20.16
2442	NYSE	FCX	Fri, Mar 18, 2005	20.74	20.94	20.31	20.60
2441	NYSE	FCX	Thu, Mar 17, 2005	20.30	20.75	20.15	20.74
2440	NYSE	FCX	Wed, Mar 16, 2005	20.85	20.94	20.27	20.42
2439	NYSE	FCX	Tue, Mar 15, 2005	20.63	20.78	20.63	20.69
2438	NYSE	FCX	Mon, Mar 14, 2005	20.44	20.50	20.19	20.49
2437	NYSE	FCX	Fri, Mar 11, 2005	20.65	20.74	20.31	20.42
2436	NYSE	FCX	Thu, Mar 10, 2005	20.86	20.93	20.15	20.46
2435	NYSE	FCX	Wed, Mar 9, 2005	21.50	21.76	21.15	21.20
2434	NYSE	FCX	Tue, Mar 8, 2005	21.60	21.75	21.43	21.51
2433	NYSE	FCX	Mon, Mar 7, 2005	21.83	21.86	21.36	21.45
2432	NYSE	FCX	Fri, Mar 4, 2005	20.95	21.95	20.93	21.87
2431	NYSE	FCX	Thu, Mar 3, 2005	20.89	20.98	20.63	20.71
2430	NYSE	FCX	Wed, Mar 2, 2005	20.50	20.94	20.29	20.89
2429	NYSE	FCX	Tue, Mar 1, 2005	20.91	20.99	20.59	20.64
2428	NYSE	FCX	Mon, Feb 28, 2005	20.73	21.04	20.72	20.91
2427	NYSE	FCX	Fri, Feb 25, 2005	20.23	20.63	20.13	20.55
2426	NYSE	FCX	Thu, Feb 24, 2005	19.91	20.23	19.36	20.23
2425	NYSE	FCX	Wed, Feb 23, 2005	19.94	19.94	19.51	19.91
2424	NYSE	FCX	Tue, Feb 22, 2005	20.13	20.30	19.70	19.85
2423	NYSE	FCX	Fri, Feb 18, 2005	19.85	20.09	19.70	19.87
2422	NYSE	FCX	Thu, Feb 17, 2005	19.59	20.35	19.51	19.85
2421	NYSE	FCX	Wed, Feb 16, 2005	19.20	19.79	19.03	19.59
2420	NYSE	FCX	Tue, Feb 15, 2005	19.23	19.44	18.99	19.07
2419	NYSE	FCX	Mon, Feb 14, 2005	19.13	19.25	18.90	19.09
2418	NYSE	FCX	Fri, Feb 11, 2005	18.64	19.09	18.41	19.04
2417	NYSE	FCX	Thu, Feb 10, 2005	18.06	18.59	18.04	18.56
2416	NYSE	FCX	Wed, Feb 9, 2005	17.90	18.08	17.81	17.96
2415	NYSE	FCX	Tue, Feb 8, 2005	18.26	18.27	17.88	18.13
2414	NYSE	FCX	Mon, Feb 7, 2005	18.65	18.76	18.29	18.36
2413	NYSE	FCX	Fri, Feb 4, 2005	18.69	18.85	18.29	18.57
2412	NYSE	FCX	Thu, Feb 3, 2005	18.72	18.74	18.46	18.69
2411	NYSE	FCX	Wed, Feb 2, 2005	18.62	18.97	18.60	18.83
2410	NYSE	FCX	Tue, Feb 1, 2005	18.33	18.74	18.31	18.54
2409	NYSE	FCX	Mon, Jan 31, 2005	18.05	18.43	17.87	18.41
2408	NYSE	FCX	Fri, Jan 28, 2005	18.56	18.63	17.96	17.98
2407	NYSE	FCX	Thu, Jan 27, 2005	18.50	18.58	18.21	18.53
2406	NYSE	FCX	Wed, Jan 26, 2005	18.58	18.73	18.49	18.65
2405	NYSE	FCX	Tue, Jan 25, 2005	18.75	18.92	18.36	18.41
2404	NYSE	FCX	Mon, Jan 24, 2005	18.74	18.90	18.62	18.68
2403	NYSE	FCX	Fri, Jan 21, 2005	18.40	18.82	18.40	18.67
2402	NYSE	FCX	Thu, Jan 20, 2005	18.40	18.57	18.24	18.39
2401	NYSE	FCX	Wed, Jan 19, 2005	18.98	19.00	18.54	18.58
2400	NYSE	FCX	Tue, Jan 18, 2005	18.70	19.25	18.30	19.10
2399	NYSE	FCX	Fri, Jan 14, 2005	18.12	18.47	18.05	18.31
2398	NYSE	FCX	Thu, Jan 13, 2005	17.81	18.31	17.57	18.13
2397	NYSE	FCX	Wed, Jan 12, 2005	17.93	17.93	17.56	17.90
2396	NYSE	FCX	Tue, Jan 11, 2005	17.85	17.96	17.60	17.78
2395	NYSE	FCX	Mon, Jan 10, 2005	17.85	18.00	17.59	17.72
2394	NYSE	FCX	Fri, Jan 7, 2005	17.81	18.12	17.64	17.81
2393	NYSE	FCX	Thu, Jan 6, 2005	17.64	17.82	17.57	17.64
2392	NYSE	FCX	Wed, Jan 5, 2005	17.80	18.02	17.61	17.67
2391	NYSE	FCX	Tue, Jan 4, 2005	18.37	18.38	17.78	17.87
2390	NYSE	FCX	Mon, Jan 3, 2005	19.04	19.04	18.59	18.61
2389	NYSE	FCX	Fri, Dec 31, 2004	19.05	19.25	19.05	19.12
2388	NYSE	FCX	Thu, Dec 30, 2004	19.14	19.20	19.00	19.10
2387	NYSE	FCX	Wed, Dec 29, 2004	19.00	19.25	18.86	19.19
2386	NYSE	FCX	Tue, Dec 28, 2004	19.05	19.16	18.96	19.05
2385	NYSE	FCX	Mon, Dec 27, 2004	18.89	19.10	18.89	18.98
2384	NYSE	FCX	Thu, Dec 23, 2004	19.00	19.13	18.86	18.90
2383	NYSE	FCX	Wed, Dec 22, 2004	19.05	19.35	18.95	18.98
2382	NYSE	FCX	Tue, Dec 21, 2004	18.65	19.24	18.56	19.08
2381	NYSE	FCX	Mon, Dec 20, 2004	18.81	19.20	18.58	18.65
2380	NYSE	FCX	Fri, Dec 17, 2004	18.63	18.96	18.63	18.81
2379	NYSE	FCX	Thu, Dec 16, 2004	18.77	18.92	18.55	18.63
2378	NYSE	FCX	Wed, Dec 15, 2004	18.90	19.13	18.79	18.89
2377	NYSE	FCX	Tue, Dec 14, 2004	18.75	18.79	18.48	18.69
2376	NYSE	FCX	Mon, Dec 13, 2004	18.39	18.92	18.39	18.78
2375	NYSE	FCX	Fri, Dec 10, 2004	18.08	18.64	18.08	18.31
2374	NYSE	FCX	Thu, Dec 9, 2004	17.90	18.46	17.81	18.37
2373	NYSE	FCX	Wed, Dec 8, 2004	17.00	18.12	16.99	18.00
2372	NYSE	FCX	Tue, Dec 7, 2004	18.59	18.59	18.05	18.09
2371	NYSE	FCX	Mon, Dec 6, 2004	18.48	18.72	18.21	18.50
2370	NYSE	FCX	Fri, Dec 3, 2004	18.58	19.05	18.35	18.70
2369	NYSE	FCX	Thu, Dec 2, 2004	19.25	19.31	18.46	18.70
2368	NYSE	FCX	Wed, Dec 1, 2004	19.53	19.72	19.34	19.39
2367	NYSE	FCX	Tue, Nov 30, 2004	20.20	20.43	19.56	19.57
2366	NYSE	FCX	Mon, Nov 29, 2004	20.32	20.55	20.15	20.32
2365	NYSE	FCX	Fri, Nov 26, 2004	20.05	20.40	19.93	20.29
2364	NYSE	FCX	Wed, Nov 24, 2004	19.63	19.85	19.53	19.77
2363	NYSE	FCX	Tue, Nov 23, 2004	19.50	19.60	19.17	19.31
2362	NYSE	FCX	Mon, Nov 22, 2004	19.56	19.75	19.30	19.48
2361	NYSE	FCX	Fri, Nov 19, 2004	19.55	19.74	19.43	19.56
2360	NYSE	FCX	Thu, Nov 18, 2004	20.02	20.02	19.46	19.50
2359	NYSE	FCX	Wed, Nov 17, 2004	20.15	20.71	20.00	20.02
2358	NYSE	FCX	Tue, Nov 16, 2004	19.75	19.89	19.63	19.73
2357	NYSE	FCX	Mon, Nov 15, 2004	20.29	20.30	19.69	19.82
2356	NYSE	FCX	Fri, Nov 12, 2004	19.63	20.21	19.56	20.19
2355	NYSE	FCX	Thu, Nov 11, 2004	19.00	19.50	18.87	19.43
2354	NYSE	FCX	Wed, Nov 10, 2004	19.57	19.60	18.89	19.00
2353	NYSE	FCX	Tue, Nov 9, 2004	19.15	19.66	19.04	19.57
2352	NYSE	FCX	Mon, Nov 8, 2004	19.25	19.28	18.88	18.94
2351	NYSE	FCX	Fri, Nov 5, 2004	19.05	19.41	18.85	19.27
2350	NYSE	FCX	Thu, Nov 4, 2004	18.40	19.08	18.40	19.05
2349	NYSE	FCX	Wed, Nov 3, 2004	17.88	18.09	17.76	18.09
2348	NYSE	FCX	Tue, Nov 2, 2004	17.85	17.88	17.45	17.50
2347	NYSE	FCX	Mon, Nov 1, 2004	18.25	18.34	17.88	17.89
2346	NYSE	FCX	Fri, Oct 29, 2004	17.75	18.20	17.74	18.11
2345	NYSE	FCX	Thu, Oct 28, 2004	17.63	18.10	17.47	17.53
2344	NYSE	FCX	Wed, Oct 27, 2004	18.53	18.61	18.19	18.55
2343	NYSE	FCX	Tue, Oct 26, 2004	18.43	18.52	18.16	18.52
2342	NYSE	FCX	Mon, Oct 25, 2004	18.28	18.64	18.21	18.40
2341	NYSE	FCX	Fri, Oct 22, 2004	18.18	18.25	17.83	17.86
2340	NYSE	FCX	Thu, Oct 21, 2004	18.03	18.35	17.87	18.18
2339	NYSE	FCX	Wed, Oct 20, 2004	17.63	18.19	17.63	17.97
2338	NYSE	FCX	Tue, Oct 19, 2004	18.55	18.55	17.40	17.45
2337	NYSE	FCX	Mon, Oct 18, 2004	18.50	18.59	17.99	18.05
2336	NYSE	FCX	Fri, Oct 15, 2004	18.69	18.69	18.32	18.47
2335	NYSE	FCX	Thu, Oct 14, 2004	18.35	18.59	18.21	18.21
2334	NYSE	FCX	Wed, Oct 13, 2004	18.80	18.96	17.93	18.20
2333	NYSE	FCX	Tue, Oct 12, 2004	20.20	20.20	19.89	20.04
2332	NYSE	FCX	Mon, Oct 11, 2004	21.00	21.00	20.40	20.58
2331	NYSE	FCX	Fri, Oct 8, 2004	20.55	21.28	20.55	21.00
2330	NYSE	FCX	Thu, Oct 7, 2004	20.88	21.13	20.50	20.55
2329	NYSE	FCX	Wed, Oct 6, 2004	20.17	20.69	20.14	20.50
2328	NYSE	FCX	Tue, Oct 5, 2004	20.21	20.34	20.03	20.12
2327	NYSE	FCX	Mon, Oct 4, 2004	20.05	20.31	19.70	20.15
2326	NYSE	FCX	Fri, Oct 1, 2004	20.43	20.45	19.90	20.05
2325	NYSE	FCX	Thu, Sep 30, 2004	19.93	20.39	19.93	20.25
2324	NYSE	FCX	Wed, Sep 29, 2004	20.50	20.62	19.78	19.94
2323	NYSE	FCX	Tue, Sep 28, 2004	20.63	21.07	20.39	20.98
2322	NYSE	FCX	Mon, Sep 27, 2004	19.90	20.22	19.74	20.18
2321	NYSE	FCX	Fri, Sep 24, 2004	19.45	19.93	19.29	19.90
2320	NYSE	FCX	Thu, Sep 23, 2004	19.63	19.80	19.36	19.45
2319	NYSE	FCX	Wed, Sep 22, 2004	19.29	19.81	19.17	19.53
2318	NYSE	FCX	Tue, Sep 21, 2004	18.85	19.40	18.85	19.40
2317	NYSE	FCX	Mon, Sep 20, 2004	19.00	19.00	18.61	18.68
2316	NYSE	FCX	Fri, Sep 17, 2004	18.75	18.94	18.53	18.61
2315	NYSE	FCX	Thu, Sep 16, 2004	18.75	18.93	18.67	18.73
2314	NYSE	FCX	Wed, Sep 15, 2004	18.98	19.00	18.53	18.56
2313	NYSE	FCX	Tue, Sep 14, 2004	18.70	19.00	18.47	18.93
2312	NYSE	FCX	Mon, Sep 13, 2004	18.96	19.12	18.56	18.66
2311	NYSE	FCX	Fri, Sep 10, 2004	19.00	19.16	18.74	18.96
2310	NYSE	FCX	Thu, Sep 9, 2004	18.84	18.98	18.71	18.91
2309	NYSE	FCX	Wed, Sep 8, 2004	18.88	18.92	18.54	18.70
2308	NYSE	FCX	Tue, Sep 7, 2004	18.33	18.88	18.32	18.87
2307	NYSE	FCX	Fri, Sep 3, 2004	18.90	18.90	18.41	18.68
2306	NYSE	FCX	Thu, Sep 2, 2004	18.83	19.00	18.75	18.89
2305	NYSE	FCX	Wed, Sep 1, 2004	18.82	18.88	18.70	18.88
2304	NYSE	FCX	Tue, Aug 31, 2004	18.74	18.87	18.68	18.82
2303	NYSE	FCX	Mon, Aug 30, 2004	18.75	18.92	18.63	18.64
2302	NYSE	FCX	Fri, Aug 27, 2004	18.27	18.62	18.26	18.61
2301	NYSE	FCX	Thu, Aug 26, 2004	18.07	18.27	17.84	18.27
2300	NYSE	FCX	Wed, Aug 25, 2004	17.70	18.14	17.56	18.07
2299	NYSE	FCX	Tue, Aug 24, 2004	17.82	17.99	17.60	17.70
2298	NYSE	FCX	Mon, Aug 23, 2004	17.98	18.00	17.66	17.96
2297	NYSE	FCX	Fri, Aug 20, 2004	18.00	18.31	17.86	18.12
2296	NYSE	FCX	Thu, Aug 19, 2004	17.53	18.01	17.50	17.80
2295	NYSE	FCX	Wed, Aug 18, 2004	16.75	17.31	16.49	17.25
2294	NYSE	FCX	Tue, Aug 17, 2004	16.75	17.00	16.58	16.92
2293	NYSE	FCX	Mon, Aug 16, 2004	16.27	16.65	16.26	16.57
2292	NYSE	FCX	Fri, Aug 13, 2004	16.25	16.27	16.02	16.15
2291	NYSE	FCX	Thu, Aug 12, 2004	16.25	16.27	15.77	15.83
2290	NYSE	FCX	Wed, Aug 11, 2004	16.49	16.50	15.97	16.11
2289	NYSE	FCX	Tue, Aug 10, 2004	16.38	16.62	16.31	16.53
2288	NYSE	FCX	Mon, Aug 9, 2004	16.04	16.24	15.82	15.82
2287	NYSE	FCX	Fri, Aug 6, 2004	16.40	16.60	15.97	16.04
2286	NYSE	FCX	Thu, Aug 5, 2004	16.65	16.82	16.20	16.25
2285	NYSE	FCX	Wed, Aug 4, 2004	16.78	16.85	16.49	16.60
2284	NYSE	FCX	Tue, Aug 3, 2004	17.33	17.39	16.95	16.96
2283	NYSE	FCX	Mon, Aug 2, 2004	17.42	17.60	17.12	17.48
2282	NYSE	FCX	Fri, Jul 30, 2004	17.38	17.69	17.26	17.43
2281	NYSE	FCX	Thu, Jul 29, 2004	16.69	17.29	16.60	17.21
2280	NYSE	FCX	Wed, Jul 28, 2004	16.56	16.83	16.42	16.69
2279	NYSE	FCX	Tue, Jul 27, 2004	16.32	16.72	15.95	16.51
2278	NYSE	FCX	Mon, Jul 26, 2004	16.68	16.83	16.06	16.33
2277	NYSE	FCX	Fri, Jul 23, 2004	16.60	16.76	16.27	16.68
2276	NYSE	FCX	Thu, Jul 22, 2004	16.72	17.03	16.54	17.01
2275	NYSE	FCX	Wed, Jul 21, 2004	17.30	17.33	16.75	16.75
2274	NYSE	FCX	Tue, Jul 20, 2004	17.00	17.44	16.53	17.40
2273	NYSE	FCX	Mon, Jul 19, 2004	17.95	17.98	16.82	17.67
2272	NYSE	FCX	Fri, Jul 16, 2004	18.25	18.31	17.89	18.00
2271	NYSE	FCX	Thu, Jul 15, 2004	17.58	17.91	17.38	17.88
2270	NYSE	FCX	Wed, Jul 14, 2004	17.33	17.87	17.28	17.61
2269	NYSE	FCX	Tue, Jul 13, 2004	17.40	17.40	17.10	17.25
2268	NYSE	FCX	Mon, Jul 12, 2004	17.70	17.76	17.38	17.53
2267	NYSE	FCX	Fri, Jul 9, 2004	17.65	17.81	17.35	17.81
2266	NYSE	FCX	Thu, Jul 8, 2004	17.37	17.72	17.09	17.51
2265	NYSE	FCX	Wed, Jul 7, 2004	16.48	17.48	16.48	17.37
2264	NYSE	FCX	Tue, Jul 6, 2004	16.56	16.93	16.12	16.27
2263	NYSE	FCX	Fri, Jul 2, 2004	16.57	16.57	16.39	16.50
2262	NYSE	FCX	Thu, Jul 1, 2004	16.68	16.68	16.19	16.25
2261	NYSE	FCX	Wed, Jun 30, 2004	16.37	16.58	16.17	16.58
2260	NYSE	FCX	Tue, Jun 29, 2004	16.50	16.61	16.13	16.23
2259	NYSE	FCX	Mon, Jun 28, 2004	17.15	17.39	16.54	16.58
2258	NYSE	FCX	Fri, Jun 25, 2004	16.85	17.19	16.77	16.98
2257	NYSE	FCX	Thu, Jun 24, 2004	17.00	17.22	16.83	16.85
2256	NYSE	FCX	Wed, Jun 23, 2004	16.20	16.54	15.96	16.51
2255	NYSE	FCX	Tue, Jun 22, 2004	15.96	16.17	15.77	16.17
2254	NYSE	FCX	Mon, Jun 21, 2004	16.30	16.40	15.88	15.96
2253	NYSE	FCX	Fri, Jun 18, 2004	16.10	16.51	15.94	16.26
2252	NYSE	FCX	Thu, Jun 17, 2004	15.66	15.98	15.47	15.85
2251	NYSE	FCX	Wed, Jun 16, 2004	15.33	15.74	15.18	15.66
2250	NYSE	FCX	Tue, Jun 15, 2004	15.25	15.49	15.22	15.43
2249	NYSE	FCX	Mon, Jun 14, 2004	15.83	15.83	15.08	15.10
2248	NYSE	FCX	Thu, Jun 10, 2004	15.90	16.05	15.70	15.83
2247	NYSE	FCX	Wed, Jun 9, 2004	16.35	16.35	15.53	15.53
2246	NYSE	FCX	Tue, Jun 8, 2004	16.33	16.49	16.26	16.45
2245	NYSE	FCX	Mon, Jun 7, 2004	16.50	16.57	16.31	16.52
2244	NYSE	FCX	Fri, Jun 4, 2004	15.71	16.10	15.55	15.96
2243	NYSE	FCX	Thu, Jun 3, 2004	16.43	16.45	15.72	15.74
2242	NYSE	FCX	Wed, Jun 2, 2004	16.47	16.49	16.08	16.47
2241	NYSE	FCX	Tue, Jun 1, 2004	16.92	17.11	16.36	16.47
2240	NYSE	FCX	Fri, May 28, 2004	16.59	16.92	16.35	16.82
2239	NYSE	FCX	Thu, May 27, 2004	17.18	17.25	16.78	16.80
2238	NYSE	FCX	Wed, May 26, 2004	16.60	16.85	16.56	16.73
2237	NYSE	FCX	Tue, May 25, 2004	16.13	16.50	16.00	16.44
2236	NYSE	FCX	Mon, May 24, 2004	16.13	16.45	15.86	16.03
2235	NYSE	FCX	Fri, May 21, 2004	15.93	16.14	15.64	16.12
2234	NYSE	FCX	Thu, May 20, 2004	15.37	15.61	14.98	15.21
2233	NYSE	FCX	Wed, May 19, 2004	15.31	16.12	15.20	15.44
2232	NYSE	FCX	Tue, May 18, 2004	14.45	14.90	14.24	14.90
2231	NYSE	FCX	Mon, May 17, 2004	14.50	14.72	13.89	14.30
2230	NYSE	FCX	Fri, May 14, 2004	14.45	14.64	14.25	14.42
2229	NYSE	FCX	Thu, May 13, 2004	14.38	14.59	14.11	14.20
2228	NYSE	FCX	Wed, May 12, 2004	14.83	15.04	14.20	14.57
2227	NYSE	FCX	Tue, May 11, 2004	14.79	14.79	14.55	14.69
2226	NYSE	FCX	Mon, May 10, 2004	13.88	15.07	13.88	14.62
2225	NYSE	FCX	Fri, May 7, 2004	14.40	14.84	14.26	14.31
2224	NYSE	FCX	Thu, May 6, 2004	14.88	15.06	14.76	14.83
2223	NYSE	FCX	Wed, May 5, 2004	15.48	15.48	15.20	15.26
2222	NYSE	FCX	Tue, May 4, 2004	15.70	15.74	15.26	15.48
2221	NYSE	FCX	Mon, May 3, 2004	15.25	15.46	15.11	15.25
2220	NYSE	FCX	Fri, Apr 30, 2004	15.35	15.44	15.11	15.25
2219	NYSE	FCX	Thu, Apr 29, 2004	14.83	15.45	14.83	14.91
2218	NYSE	FCX	Wed, Apr 28, 2004	14.98	15.33	14.63	14.75
2217	NYSE	FCX	Tue, Apr 27, 2004	16.40	16.51	15.87	15.90
2216	NYSE	FCX	Mon, Apr 26, 2004	16.54	16.98	16.37	16.40
2215	NYSE	FCX	Fri, Apr 23, 2004	17.08	17.18	16.21	16.30
2214	NYSE	FCX	Thu, Apr 22, 2004	16.26	17.15	16.26	17.04
2213	NYSE	FCX	Wed, Apr 21, 2004	15.75	16.46	15.70	16.16
2212	NYSE	FCX	Tue, Apr 20, 2004	17.65	17.72	16.67	16.80
2211	NYSE	FCX	Mon, Apr 19, 2004	17.99	18.10	17.62	17.70
2210	NYSE	FCX	Fri, Apr 16, 2004	17.78	18.12	17.61	17.95
2209	NYSE	FCX	Thu, Apr 15, 2004	17.62	17.93	17.48	17.65
2208	NYSE	FCX	Wed, Apr 14, 2004	17.83	18.18	17.54	17.58
2207	NYSE	FCX	Tue, Apr 13, 2004	18.82	18.82	17.71	17.83
2206	NYSE	FCX	Mon, Apr 12, 2004	19.13	19.13	18.88	18.92
2205	NYSE	FCX	Thu, Apr 8, 2004	19.31	19.38	19.01	19.13
2204	NYSE	FCX	Wed, Apr 7, 2004	19.55	19.62	19.26	19.31
2203	NYSE	FCX	Tue, Apr 6, 2004	19.45	19.71	19.32	19.60
2202	NYSE	FCX	Mon, Apr 5, 2004	19.75	19.81	19.14	19.33
2201	NYSE	FCX	Fri, Apr 2, 2004	19.50	19.93	19.16	19.85
2200	NYSE	FCX	Thu, Apr 1, 2004	19.54	19.79	19.50	19.72
2199	NYSE	FCX	Wed, Mar 31, 2004	19.75	19.88	19.39	19.55
2198	NYSE	FCX	Tue, Mar 30, 2004	19.61	19.84	19.41	19.64
2197	NYSE	FCX	Mon, Mar 29, 2004	19.60	19.60	19.25	19.48
2196	NYSE	FCX	Fri, Mar 26, 2004	19.40	19.61	19.24	19.29
2195	NYSE	FCX	Thu, Mar 25, 2004	19.10	19.23	18.99	19.17
2194	NYSE	FCX	Wed, Mar 24, 2004	19.18	19.28	18.91	19.00
2193	NYSE	FCX	Tue, Mar 23, 2004	20.09	20.30	19.45	19.48
2192	NYSE	FCX	Mon, Mar 22, 2004	20.50	20.68	20.01	20.07
2191	NYSE	FCX	Fri, Mar 19, 2004	20.98	21.35	20.88	20.98
2190	NYSE	FCX	Thu, Mar 18, 2004	20.81	21.43	20.81	20.98
2189	NYSE	FCX	Wed, Mar 17, 2004	20.40	20.72	20.17	20.69
2188	NYSE	FCX	Tue, Mar 16, 2004	20.38	20.69	19.90	20.29
2187	NYSE	FCX	Mon, Mar 15, 2004	21.08	21.23	20.21	20.26
2186	NYSE	FCX	Fri, Mar 12, 2004	20.67	21.06	20.20	20.97
2185	NYSE	FCX	Thu, Mar 11, 2004	20.37	20.99	20.35	20.66
2184	NYSE	FCX	Wed, Mar 10, 2004	21.15	21.33	20.28	20.36
2183	NYSE	FCX	Tue, Mar 9, 2004	21.25	21.50	20.81	21.15
2182	NYSE	FCX	Mon, Mar 8, 2004	21.67	21.99	21.22	21.25
2181	NYSE	FCX	Fri, Mar 5, 2004	21.50	21.89	21.46	21.66
2180	NYSE	FCX	Thu, Mar 4, 2004	21.10	21.55	20.91	21.35
2179	NYSE	FCX	Wed, Mar 3, 2004	20.90	21.29	20.70	21.10
2178	NYSE	FCX	Tue, Mar 2, 2004	21.83	21.99	21.10	21.21
2177	NYSE	FCX	Mon, Mar 1, 2004	21.50	22.43	21.50	22.15
2176	NYSE	FCX	Fri, Feb 27, 2004	20.18	21.39	20.18	21.33
2175	NYSE	FCX	Thu, Feb 26, 2004	20.12	20.91	19.90	20.82
2174	NYSE	FCX	Wed, Feb 25, 2004	20.53	20.54	19.83	20.37
2173	NYSE	FCX	Tue, Feb 24, 2004	20.33	20.89	20.21	20.53
2172	NYSE	FCX	Mon, Feb 23, 2004	20.48	20.91	20.11	20.15
2171	NYSE	FCX	Fri, Feb 20, 2004	21.13	21.13	20.20	20.47
2170	NYSE	FCX	Thu, Feb 19, 2004	20.68	21.49	20.20	21.16
2169	NYSE	FCX	Wed, Feb 18, 2004	21.48	21.58	20.50	20.63
2168	NYSE	FCX	Tue, Feb 17, 2004	20.95	21.36	20.88	21.35
2167	NYSE	FCX	Fri, Feb 13, 2004	21.00	21.20	20.22	20.60
2166	NYSE	FCX	Thu, Feb 12, 2004	21.01	21.66	20.81	20.87
2165	NYSE	FCX	Wed, Feb 11, 2004	19.68	20.91	19.64	20.87
2164	NYSE	FCX	Tue, Feb 10, 2004	20.00	20.10	19.56	19.80
2163	NYSE	FCX	Mon, Feb 9, 2004	19.81	20.10	19.49	19.85
2162	NYSE	FCX	Fri, Feb 6, 2004	19.00	19.80	18.97	19.74
2161	NYSE	FCX	Thu, Feb 5, 2004	17.97	18.74	17.92	18.55
2160	NYSE	FCX	Wed, Feb 4, 2004	18.28	18.37	17.71	17.96
2159	NYSE	FCX	Tue, Feb 3, 2004	18.32	18.56	18.21	18.25
2158	NYSE	FCX	Mon, Feb 2, 2004	18.43	18.43	17.64	17.88
2157	NYSE	FCX	Fri, Jan 30, 2004	17.95	18.53	17.95	18.43
2156	NYSE	FCX	Thu, Jan 29, 2004	18.63	18.63	17.55	17.95
2155	NYSE	FCX	Wed, Jan 28, 2004	19.45	19.67	18.46	18.59
2154	NYSE	FCX	Tue, Jan 27, 2004	19.02	19.75	18.88	19.38
2153	NYSE	FCX	Mon, Jan 26, 2004	18.99	19.07	18.58	19.02
2152	NYSE	FCX	Fri, Jan 23, 2004	19.96	20.00	18.89	18.98
2151	NYSE	FCX	Thu, Jan 22, 2004	19.37	20.08	19.30	19.51
2150	NYSE	FCX	Wed, Jan 21, 2004	19.50	19.50	18.75	19.37
2149	NYSE	FCX	Tue, Jan 20, 2004	17.80	19.38	17.75	19.25
2148	NYSE	FCX	Fri, Jan 16, 2004	18.05	18.43	17.59	18.03
2147	NYSE	FCX	Thu, Jan 15, 2004	19.31	19.31	17.59	17.93
2146	NYSE	FCX	Wed, Jan 14, 2004	19.95	19.96	18.73	19.35
2145	NYSE	FCX	Tue, Jan 13, 2004	21.36	21.65	19.84	20.03
2144	NYSE	FCX	Mon, Jan 12, 2004	22.23	22.23	21.21	21.45
2143	NYSE	FCX	Fri, Jan 9, 2004	21.86	22.45	21.58	22.23
2142	NYSE	FCX	Thu, Jan 8, 2004	21.55	22.07	21.51	21.88
2141	NYSE	FCX	Wed, Jan 7, 2004	21.53	21.68	20.95	21.55
2140	NYSE	FCX	Tue, Jan 6, 2004	22.30	22.30	21.32	21.53
2139	NYSE	FCX	Mon, Jan 5, 2004	21.35	21.99	21.35	21.98
2138	NYSE	FCX	Fri, Jan 2, 2004	20.98	21.15	20.85	20.96
2137	NYSE	FCX	Wed, Dec 31, 2003	21.13	21.23	20.95	21.07
2136	NYSE	FCX	Tue, Dec 30, 2003	21.17	21.17	20.76	21.09
2135	NYSE	FCX	Mon, Dec 29, 2003	21.03	21.10	20.75	21.05
2134	NYSE	FCX	Fri, Dec 26, 2003	20.19	20.88	20.13	20.83
2133	NYSE	FCX	Wed, Dec 24, 2003	19.53	20.30	19.53	20.10
2132	NYSE	FCX	Tue, Dec 23, 2003	19.74	20.25	19.26	19.83
2131	NYSE	FCX	Mon, Dec 22, 2003	20.64	20.83	19.30	19.78
2130	NYSE	FCX	Fri, Dec 19, 2003	21.43	21.43	20.25	20.64
2129	NYSE	FCX	Thu, Dec 18, 2003	22.13	22.36	21.72	21.76
2128	NYSE	FCX	Wed, Dec 17, 2003	22.08	22.69	21.95	22.45
2127	NYSE	FCX	Tue, Dec 16, 2003	22.60	22.75	21.83	22.08
2126	NYSE	FCX	Mon, Dec 15, 2003	22.23	22.65	22.15	22.49
2125	NYSE	FCX	Fri, Dec 12, 2003	22.45	22.76	22.26	22.37
2124	NYSE	FCX	Thu, Dec 11, 2003	21.28	22.50	21.19	22.45
2123	NYSE	FCX	Wed, Dec 10, 2003	22.78	22.80	21.37	21.44
2122	NYSE	FCX	Tue, Dec 9, 2003	23.37	23.37	22.77	22.86
2121	NYSE	FCX	Mon, Dec 8, 2003	22.85	23.17	22.56	23.12
2120	NYSE	FCX	Fri, Dec 5, 2003	22.40	22.93	22.05	22.63
2119	NYSE	FCX	Thu, Dec 4, 2003	22.48	22.56	21.85	22.12
2118	NYSE	FCX	Wed, Dec 3, 2003	22.62	22.75	22.13	22.48
2117	NYSE	FCX	Tue, Dec 2, 2003	22.00	22.58	22.00	22.58
2116	NYSE	FCX	Mon, Dec 1, 2003	22.25	22.43	21.85	22.38
2115	NYSE	FCX	Fri, Nov 28, 2003	21.52	21.77	21.46	21.77
2114	NYSE	FCX	Wed, Nov 26, 2003	21.30	21.56	21.15	21.32
2113	NYSE	FCX	Tue, Nov 25, 2003	20.70	21.45	20.61	21.21
2112	NYSE	FCX	Mon, Nov 24, 2003	20.28	20.75	20.18	20.60
2111	NYSE	FCX	Fri, Nov 21, 2003	20.28	20.45	20.11	20.32
2110	NYSE	FCX	Thu, Nov 20, 2003	20.50	20.50	20.16	20.28
2109	NYSE	FCX	Wed, Nov 19, 2003	20.13	20.57	19.76	20.57
2108	NYSE	FCX	Tue, Nov 18, 2003	19.35	20.14	19.35	20.09
2107	NYSE	FCX	Mon, Nov 17, 2003	19.87	19.87	19.16	19.29
2106	NYSE	FCX	Fri, Nov 14, 2003	20.33	20.36	19.66	19.75
2105	NYSE	FCX	Thu, Nov 13, 2003	20.30	20.61	20.11	20.24
2104	NYSE	FCX	Wed, Nov 12, 2003	19.25	20.18	18.93	20.18
2103	NYSE	FCX	Tue, Nov 11, 2003	19.41	19.72	19.19	19.24
2102	NYSE	FCX	Mon, Nov 10, 2003	20.48	20.49	19.30	19.49
2101	NYSE	FCX	Fri, Nov 7, 2003	20.33	20.60	19.89	20.50
2100	NYSE	FCX	Thu, Nov 6, 2003	20.03	20.05	19.78	19.85
2099	NYSE	FCX	Wed, Nov 5, 2003	20.53	20.53	19.82	20.01
2098	NYSE	FCX	Tue, Nov 4, 2003	19.68	20.72	19.58	20.53
2097	NYSE	FCX	Mon, Nov 3, 2003	19.38	19.65	19.08	19.37
2096	NYSE	FCX	Fri, Oct 31, 2003	19.25	19.68	19.21	19.38
2095	NYSE	FCX	Thu, Oct 30, 2003	18.98	19.40	18.98	19.23
2094	NYSE	FCX	Wed, Oct 29, 2003	18.71	19.27	18.68	18.98
2093	NYSE	FCX	Tue, Oct 28, 2003	18.83	18.93	18.42	18.78
2092	NYSE	FCX	Mon, Oct 27, 2003	18.38	18.70	18.35	18.68
2091	NYSE	FCX	Fri, Oct 24, 2003	18.50	18.58	18.29	18.54
2090	NYSE	FCX	Thu, Oct 23, 2003	18.68	18.69	18.35	18.54
2089	NYSE	FCX	Wed, Oct 22, 2003	19.00	19.08	18.63	18.68
2088	NYSE	FCX	Tue, Oct 21, 2003	18.00	19.05	18.00	18.98
2087	NYSE	FCX	Mon, Oct 20, 2003	18.26	18.57	18.20	18.27
2086	NYSE	FCX	Fri, Oct 17, 2003	18.63	18.63	18.13	18.26
2085	NYSE	FCX	Thu, Oct 16, 2003	18.60	19.10	18.55	18.70
2084	NYSE	FCX	Wed, Oct 15, 2003	18.57	18.80	18.28	18.60
2083	NYSE	FCX	Tue, Oct 14, 2003	18.75	18.81	18.20	18.57
2082	NYSE	FCX	Mon, Oct 13, 2003	17.98	18.90	17.94	18.89
2081	NYSE	FCX	Fri, Oct 10, 2003	17.90	18.32	17.85	17.94
2080	NYSE	FCX	Thu, Oct 9, 2003	18.05	18.15	16.80	18.00
2079	NYSE	FCX	Wed, Oct 8, 2003	18.22	18.85	18.13	18.70
2078	NYSE	FCX	Tue, Oct 7, 2003	17.76	18.24	17.71	18.22
2077	NYSE	FCX	Mon, Oct 6, 2003	17.13	17.69	16.75	17.51
2076	NYSE	FCX	Fri, Oct 3, 2003	17.99	18.25	16.70	16.89
2075	NYSE	FCX	Thu, Oct 2, 2003	17.15	17.90	17.06	17.87
2074	NYSE	FCX	Wed, Oct 1, 2003	16.55	17.15	16.37	17.15
2073	NYSE	FCX	Tue, Sep 30, 2003	16.71	16.90	16.46	16.55
2072	NYSE	FCX	Mon, Sep 29, 2003	16.11	16.85	15.97	16.71
2071	NYSE	FCX	Fri, Sep 26, 2003	16.43	16.43	16.08	16.11
2070	NYSE	FCX	Thu, Sep 25, 2003	17.24	17.29	16.47	16.48
2069	NYSE	FCX	Wed, Sep 24, 2003	17.24	17.24	16.86	17.16
2068	NYSE	FCX	Tue, Sep 23, 2003	17.09	17.14	16.91	17.10
2067	NYSE	FCX	Mon, Sep 22, 2003	16.90	17.23	16.86	17.09
2066	NYSE	FCX	Fri, Sep 19, 2003	16.40	16.90	16.39	16.85
2065	NYSE	FCX	Thu, Sep 18, 2003	16.04	16.43	15.99	16.38
2064	NYSE	FCX	Wed, Sep 17, 2003	15.92	15.95	15.63	15.85
2063	NYSE	FCX	Tue, Sep 16, 2003	15.95	15.95	15.72	15.90
2062	NYSE	FCX	Mon, Sep 15, 2003	15.73	16.05	15.60	15.94
2061	NYSE	FCX	Fri, Sep 12, 2003	15.53	15.76	15.36	15.76
2060	NYSE	FCX	Thu, Sep 11, 2003	15.55	15.65	15.47	15.65
2059	NYSE	FCX	Wed, Sep 10, 2003	15.58	15.63	15.53	15.54
2058	NYSE	FCX	Tue, Sep 9, 2003	15.43	15.68	15.43	15.58
2057	NYSE	FCX	Mon, Sep 8, 2003	15.25	15.44	15.01	15.36
2056	NYSE	FCX	Fri, Sep 5, 2003	15.33	15.50	15.14	15.24
2055	NYSE	FCX	Thu, Sep 4, 2003	15.12	15.45	15.09	15.39
2054	NYSE	FCX	Wed, Sep 3, 2003	15.18	15.18	14.99	15.09
2053	NYSE	FCX	Tue, Sep 2, 2003	15.00	15.40	14.95	15.13
2052	NYSE	FCX	Fri, Aug 29, 2003	15.00	15.21	14.84	15.00
2051	NYSE	FCX	Thu, Aug 28, 2003	14.86	15.00	14.76	15.00
2050	NYSE	FCX	Wed, Aug 27, 2003	14.53	14.86	14.49	14.86
2049	NYSE	FCX	Tue, Aug 26, 2003	13.56	14.23	13.56	14.22
2048	NYSE	FCX	Mon, Aug 25, 2003	13.66	13.68	13.20	13.50
2047	NYSE	FCX	Fri, Aug 22, 2003	13.93	14.08	13.64	13.64
2046	NYSE	FCX	Thu, Aug 21, 2003	14.80	15.00	14.49	14.52
2045	NYSE	FCX	Wed, Aug 20, 2003	14.75	14.87	14.60	14.75
2044	NYSE	FCX	Tue, Aug 19, 2003	14.34	14.75	14.13	14.75
2043	NYSE	FCX	Mon, Aug 18, 2003	14.45	14.45	14.07	14.16
2042	NYSE	FCX	Fri, Aug 15, 2003	14.50	14.67	14.30	14.35
2041	NYSE	FCX	Thu, Aug 14, 2003	14.18	14.48	14.18	14.45
2040	NYSE	FCX	Wed, Aug 13, 2003	13.92	14.21	13.91	14.17
2039	NYSE	FCX	Tue, Aug 12, 2003	14.18	14.18	13.83	13.93
2038	NYSE	FCX	Mon, Aug 11, 2003	13.99	14.23	13.86	14.20
2037	NYSE	FCX	Fri, Aug 8, 2003	13.25	13.80	13.20	13.80
2036	NYSE	FCX	Thu, Aug 7, 2003	13.25	13.28	13.05	13.10
2035	NYSE	FCX	Wed, Aug 6, 2003	12.98	13.25	12.93	13.25
2034	NYSE	FCX	Tue, Aug 5, 2003	13.42	13.42	13.23	13.23
2033	NYSE	FCX	Mon, Aug 4, 2003	13.40	13.56	13.35	13.42
2032	NYSE	FCX	Fri, Aug 1, 2003	13.40	13.65	13.33	13.40
2031	NYSE	FCX	Thu, Jul 31, 2003	13.40	13.50	13.29	13.40
2030	NYSE	FCX	Wed, Jul 30, 2003	13.50	13.50	13.18	13.25
2029	NYSE	FCX	Tue, Jul 29, 2003	13.65	13.95	13.48	13.50
2028	NYSE	FCX	Mon, Jul 28, 2003	13.80	13.96	13.57	13.63
2027	NYSE	FCX	Fri, Jul 25, 2003	13.20	13.80	13.19	13.80
2026	NYSE	FCX	Thu, Jul 24, 2003	12.96	13.45	12.80	13.14
2025	NYSE	FCX	Wed, Jul 23, 2003	12.50	12.96	12.49	12.96
2024	NYSE	FCX	Tue, Jul 22, 2003	12.55	12.55	12.40	12.47
2023	NYSE	FCX	Mon, Jul 21, 2003	12.45	12.67	12.41	12.55
2022	NYSE	FCX	Fri, Jul 18, 2003	12.33	12.55	12.28	12.50
2021	NYSE	FCX	Thu, Jul 17, 2003	11.75	12.32	11.74	12.26
2020	NYSE	FCX	Wed, Jul 16, 2003	11.98	12.00	11.73	11.81
2019	NYSE	FCX	Tue, Jul 15, 2003	12.33	12.48	11.95	11.96
2018	NYSE	FCX	Mon, Jul 14, 2003	12.43	12.43	12.22	12.25
2017	NYSE	FCX	Fri, Jul 11, 2003	12.49	12.49	12.34	12.43
2016	NYSE	FCX	Thu, Jul 10, 2003	12.40	12.47	12.35	12.46
2015	NYSE	FCX	Wed, Jul 9, 2003	12.31	12.43	12.18	12.37
2014	NYSE	FCX	Tue, Jul 8, 2003	12.26	12.32	12.14	12.23
2013	NYSE	FCX	Mon, Jul 7, 2003	12.23	12.34	12.15	12.26
2012	NYSE	FCX	Thu, Jul 3, 2003	12.25	12.30	12.08	12.12
2011	NYSE	FCX	Wed, Jul 2, 2003	12.18	12.34	12.13	12.17
2010	NYSE	FCX	Tue, Jul 1, 2003	12.23	12.26	11.98	12.03
2009	NYSE	FCX	Mon, Jun 30, 2003	12.13	12.25	12.01	12.25
2008	NYSE	FCX	Fri, Jun 27, 2003	12.15	12.27	12.03	12.09
2007	NYSE	FCX	Thu, Jun 26, 2003	12.01	12.22	11.85	12.19
2006	NYSE	FCX	Wed, Jun 25, 2003	12.05	12.27	11.95	11.97
2005	NYSE	FCX	Tue, Jun 24, 2003	11.89	12.18	11.71	12.05
2004	NYSE	FCX	Mon, Jun 23, 2003	12.18	12.18	11.76	11.81
2003	NYSE	FCX	Fri, Jun 20, 2003	12.24	12.38	12.15	12.20
2002	NYSE	FCX	Thu, Jun 19, 2003	12.60	12.60	12.18	12.18
2001	NYSE	FCX	Wed, Jun 18, 2003	12.46	12.85	12.44	12.75
2000	NYSE	FCX	Tue, Jun 17, 2003	12.17	12.48	12.08	12.46
1999	NYSE	FCX	Mon, Jun 16, 2003	11.83	12.17	11.71	12.17
1998	NYSE	FCX	Fri, Jun 13, 2003	11.82	11.87	11.64	11.74
1997	NYSE	FCX	Thu, Jun 12, 2003	11.85	11.85	11.62	11.82
1996	NYSE	FCX	Wed, Jun 11, 2003	11.50	11.76	11.48	11.73
1995	NYSE	FCX	Tue, Jun 10, 2003	11.33	11.50	11.03	11.50
1994	NYSE	FCX	Mon, Jun 9, 2003	11.54	11.55	11.37	11.41
1993	NYSE	FCX	Fri, Jun 6, 2003	11.57	11.60	11.28	11.56
1992	NYSE	FCX	Thu, Jun 5, 2003	11.43	11.62	11.30	11.59
1991	NYSE	FCX	Wed, Jun 4, 2003	11.43	11.51	11.30	11.48
1990	NYSE	FCX	Tue, Jun 3, 2003	11.42	11.47	11.23	11.46
1989	NYSE	FCX	Mon, Jun 2, 2003	10.95	11.45	10.85	11.38
1988	NYSE	FCX	Fri, May 30, 2003	10.83	11.00	10.74	10.98
1987	NYSE	FCX	Thu, May 29, 2003	10.40	11.02	10.40	11.01
1986	NYSE	FCX	Wed, May 28, 2003	10.80	10.81	10.50	10.69
1985	NYSE	FCX	Tue, May 27, 2003	10.44	10.98	10.44	10.95
1984	NYSE	FCX	Fri, May 23, 2003	10.27	10.44	10.25	10.44
1983	NYSE	FCX	Thu, May 22, 2003	10.33	10.33	10.26	10.28
1982	NYSE	FCX	Wed, May 21, 2003	9.98	10.35	9.87	10.33
1981	NYSE	FCX	Tue, May 20, 2003	9.65	10.00	9.62	9.99
1980	NYSE	FCX	Mon, May 19, 2003	9.85	9.91	9.72	9.75
1979	NYSE	FCX	Fri, May 16, 2003	9.73	9.95	9.70	9.90
1978	NYSE	FCX	Thu, May 15, 2003	9.55	9.71	9.55	9.66
1977	NYSE	FCX	Wed, May 14, 2003	9.60	9.63	9.32	9.52
1976	NYSE	FCX	Tue, May 13, 2003	9.59	10.00	9.59	9.63
1975	NYSE	FCX	Mon, May 12, 2003	9.39	9.50	9.34	9.50
1974	NYSE	FCX	Fri, May 9, 2003	9.18	9.30	9.12	9.26
1973	NYSE	FCX	Thu, May 8, 2003	8.98	9.18	8.96	9.15
1972	NYSE	FCX	Wed, May 7, 2003	9.15	9.17	8.95	8.97
1971	NYSE	FCX	Tue, May 6, 2003	9.08	9.14	8.95	9.10
1970	NYSE	FCX	Mon, May 5, 2003	9.09	9.14	9.05	9.09
1969	NYSE	FCX	Fri, May 2, 2003	9.03	9.11	8.96	9.10
1968	NYSE	FCX	Thu, May 1, 2003	8.78	9.08	8.78	9.03
1967	NYSE	FCX	Wed, Apr 30, 2003	8.65	8.83	8.63	8.66
1966	NYSE	FCX	Tue, Apr 29, 2003	8.70	8.75	8.65	8.73
1965	NYSE	FCX	Mon, Apr 28, 2003	8.74	8.75	8.64	8.70
1964	NYSE	FCX	Fri, Apr 25, 2003	8.83	8.94	8.65	8.67
1963	NYSE	FCX	Thu, Apr 24, 2003	9.00	9.22	8.84	8.85
1962	NYSE	FCX	Wed, Apr 23, 2003	9.18	9.31	9.05	9.22
1961	NYSE	FCX	Tue, Apr 22, 2003	9.14	9.14	9.00	9.09
1960	NYSE	FCX	Mon, Apr 21, 2003	9.10	9.28	9.04	9.14
1959	NYSE	FCX	Thu, Apr 17, 2003	9.34	9.35	9.07	9.09
1958	NYSE	FCX	Wed, Apr 16, 2003	9.35	9.38	9.29	9.34
1957	NYSE	FCX	Tue, Apr 15, 2003	9.04	9.39	9.03	9.33
1956	NYSE	FCX	Mon, Apr 14, 2003	9.25	9.26	9.12	9.15
1955	NYSE	FCX	Fri, Apr 11, 2003	9.25	9.33	9.10	9.25
1954	NYSE	FCX	Thu, Apr 10, 2003	9.29	9.41	9.23	9.29
1953	NYSE	FCX	Wed, Apr 9, 2003	9.05	9.30	9.03	9.23
1952	NYSE	FCX	Tue, Apr 8, 2003	8.85	9.09	8.78	9.05
1951	NYSE	FCX	Mon, Apr 7, 2003	8.77	8.89	8.64	8.85
1950	NYSE	FCX	Fri, Apr 4, 2003	8.68	8.91	8.68	8.71
1949	NYSE	FCX	Thu, Apr 3, 2003	8.76	8.80	8.63	8.68
1948	NYSE	FCX	Wed, Apr 2, 2003	8.52	8.77	8.49	8.76
1947	NYSE	FCX	Tue, Apr 1, 2003	8.53	8.54	8.36	8.52
1946	NYSE	FCX	Mon, Mar 31, 2003	8.68	8.75	8.47	8.53
1945	NYSE	FCX	Fri, Mar 28, 2003	8.18	8.74	8.17	8.67
1944	NYSE	FCX	Thu, Mar 27, 2003	8.43	8.50	8.21	8.21
1943	NYSE	FCX	Wed, Mar 26, 2003	8.45	8.57	8.40	8.49
1942	NYSE	FCX	Tue, Mar 25, 2003	8.30	8.46	8.30	8.41
1941	NYSE	FCX	Mon, Mar 24, 2003	8.75	8.77	8.36	8.36
1940	NYSE	FCX	Fri, Mar 21, 2003	8.63	8.80	8.48	8.75
1939	NYSE	FCX	Thu, Mar 20, 2003	8.65	8.69	8.51	8.56
1938	NYSE	FCX	Wed, Mar 19, 2003	8.84	8.85	8.50	8.66
1937	NYSE	FCX	Tue, Mar 18, 2003	8.58	8.84	8.58	8.84
1936	NYSE	FCX	Mon, Mar 17, 2003	8.59	8.69	8.51	8.63
1935	NYSE	FCX	Fri, Mar 14, 2003	8.41	8.63	8.38	8.55
1934	NYSE	FCX	Thu, Mar 13, 2003	8.16	8.46	8.08	8.41
1933	NYSE	FCX	Wed, Mar 12, 2003	8.03	8.22	8.01	8.13
1932	NYSE	FCX	Tue, Mar 11, 2003	8.06	8.29	8.04	8.09
1931	NYSE	FCX	Mon, Mar 10, 2003	8.49	8.49	8.01	8.01
1930	NYSE	FCX	Fri, Mar 7, 2003	8.62	8.63	8.43	8.52
1929	NYSE	FCX	Thu, Mar 6, 2003	8.63	8.63	8.45	8.47
1928	NYSE	FCX	Wed, Mar 5, 2003	8.48	8.55	8.45	8.53
1927	NYSE	FCX	Tue, Mar 4, 2003	8.54	8.58	8.45	8.48
1926	NYSE	FCX	Mon, Mar 3, 2003	8.52	8.60	8.42	8.49
1925	NYSE	FCX	Fri, Feb 28, 2003	8.53	8.59	8.46	8.51
1924	NYSE	FCX	Thu, Feb 27, 2003	8.49	8.57	8.36	8.54
1923	NYSE	FCX	Wed, Feb 26, 2003	8.39	8.53	8.21	8.50
1922	NYSE	FCX	Tue, Feb 25, 2003	8.43	8.68	8.30	8.42
1921	NYSE	FCX	Mon, Feb 24, 2003	8.65	8.74	8.45	8.45
1920	NYSE	FCX	Fri, Feb 21, 2003	8.73	8.75	8.58	8.62
1919	NYSE	FCX	Thu, Feb 20, 2003	8.68	8.75	8.64	8.64
1918	NYSE	FCX	Wed, Feb 19, 2003	8.32	8.73	8.32	8.56
1917	NYSE	FCX	Tue, Feb 18, 2003	8.45	8.45	8.23	8.32
1916	NYSE	FCX	Fri, Feb 14, 2003	8.45	8.50	8.34	8.45
1915	NYSE	FCX	Thu, Feb 13, 2003	8.38	8.42	8.24	8.41
1914	NYSE	FCX	Wed, Feb 12, 2003	8.38	8.44	8.23	8.23
1913	NYSE	FCX	Tue, Feb 11, 2003	8.38	8.50	8.38	8.41
1912	NYSE	FCX	Mon, Feb 10, 2003	8.50	8.53	8.34	8.36
1911	NYSE	FCX	Fri, Feb 7, 2003	8.50	8.55	8.45	8.47
1910	NYSE	FCX	Thu, Feb 6, 2003	8.50	8.64	8.38	8.42
1909	NYSE	FCX	Wed, Feb 5, 2003	9.47	9.50	9.06	9.08
1908	NYSE	FCX	Tue, Feb 4, 2003	9.33	9.56	9.33	9.49
1907	NYSE	FCX	Mon, Feb 3, 2003	9.37	9.40	9.06	9.17
1906	NYSE	FCX	Fri, Jan 31, 2003	9.44	9.45	9.28	9.39
1905	NYSE	FCX	Thu, Jan 30, 2003	9.43	9.50	9.33	9.47
1904	NYSE	FCX	Wed, Jan 29, 2003	9.42	9.47	9.33	9.43
1903	NYSE	FCX	Tue, Jan 28, 2003	9.41	9.45	9.26	9.37
1902	NYSE	FCX	Mon, Jan 27, 2003	9.33	9.65	9.33	9.41
1901	NYSE	FCX	Fri, Jan 24, 2003	9.44	9.60	9.23	9.29
1900	NYSE	FCX	Thu, Jan 23, 2003	9.12	9.47	9.12	9.44
1899	NYSE	FCX	Wed, Jan 22, 2003	8.80	9.25	8.80	9.12
1898	NYSE	FCX	Tue, Jan 21, 2003	9.13	9.15	8.80	8.82
1897	NYSE	FCX	Fri, Jan 17, 2003	9.18	9.52	9.13	9.15
1896	NYSE	FCX	Thu, Jan 16, 2003	8.60	9.17	8.55	9.17
1895	NYSE	FCX	Wed, Jan 15, 2003	8.50	8.67	8.47	8.50
1894	NYSE	FCX	Tue, Jan 14, 2003	8.70	8.72	8.49	8.49
1893	NYSE	FCX	Mon, Jan 13, 2003	8.94	8.95	8.65	8.65
1892	NYSE	FCX	Fri, Jan 10, 2003	8.50	8.98	8.48	8.95
1891	NYSE	FCX	Thu, Jan 9, 2003	8.55	8.63	8.40	8.50
1890	NYSE	FCX	Wed, Jan 8, 2003	8.55	8.55	8.29	8.32
1889	NYSE	FCX	Tue, Jan 7, 2003	8.79	8.79	8.50	8.54
1888	NYSE	FCX	Mon, Jan 6, 2003	8.88	8.95	8.78	8.80
1887	NYSE	FCX	Fri, Jan 3, 2003	8.65	8.84	8.51	8.81
1886	NYSE	FCX	Thu, Jan 2, 2003	8.23	8.73	8.23	8.73
1885	NYSE	FCX	Tue, Dec 31, 2002	8.37	8.48	8.33	8.39
1884	NYSE	FCX	Mon, Dec 30, 2002	8.35	8.40	8.28	8.34
1883	NYSE	FCX	Fri, Dec 27, 2002	8.40	8.45	8.32	8.35
1882	NYSE	FCX	Thu, Dec 26, 2002	8.25	8.44	8.24	8.43
1881	NYSE	FCX	Tue, Dec 24, 2002	8.25	8.33	8.24	8.24
1880	NYSE	FCX	Mon, Dec 23, 2002	8.25	8.34	8.21	8.29
1879	NYSE	FCX	Fri, Dec 20, 2002	8.23	8.26	8.08	8.18
1878	NYSE	FCX	Thu, Dec 19, 2002	8.18	8.26	8.09	8.20
1877	NYSE	FCX	Wed, Dec 18, 2002	7.99	8.15	7.85	8.10
1876	NYSE	FCX	Tue, Dec 17, 2002	8.25	8.38	8.02	8.06
1875	NYSE	FCX	Mon, Dec 16, 2002	7.82	8.03	7.77	8.01
1874	NYSE	FCX	Fri, Dec 13, 2002	7.63	7.78	7.60	7.74
1873	NYSE	FCX	Thu, Dec 12, 2002	7.22	7.67	7.18	7.64
1872	NYSE	FCX	Wed, Dec 11, 2002	7.18	7.19	7.00	7.17
1871	NYSE	FCX	Tue, Dec 10, 2002	7.25	7.33	7.13	7.19
1870	NYSE	FCX	Mon, Dec 9, 2002	7.29	7.29	7.10	7.20
1869	NYSE	FCX	Fri, Dec 6, 2002	7.40	7.50	7.17	7.33
1868	NYSE	FCX	Thu, Dec 5, 2002	7.62	7.66	7.36	7.44
1867	NYSE	FCX	Wed, Dec 4, 2002	7.55	7.60	7.44	7.60
1866	NYSE	FCX	Tue, Dec 3, 2002	7.53	7.62	7.45	7.55
1865	NYSE	FCX	Mon, Dec 2, 2002	7.75	7.83	7.48	7.55
1864	NYSE	FCX	Fri, Nov 29, 2002	7.80	7.85	7.67	7.75
1863	NYSE	FCX	Wed, Nov 27, 2002	7.43	7.80	7.35	7.80
1862	NYSE	FCX	Tue, Nov 26, 2002	7.29	7.48	7.18	7.39
1861	NYSE	FCX	Mon, Nov 25, 2002	7.43	7.43	7.09	7.30
1860	NYSE	FCX	Fri, Nov 22, 2002	7.60	7.65	7.45	7.48
1859	NYSE	FCX	Thu, Nov 21, 2002	7.24	7.68	7.15	7.65
1858	NYSE	FCX	Wed, Nov 20, 2002	6.88	7.20	6.85	7.10
1857	NYSE	FCX	Tue, Nov 19, 2002	6.85	7.08	6.85	6.88
1856	NYSE	FCX	Mon, Nov 18, 2002	6.90	7.05	6.83	6.93
1855	NYSE	FCX	Fri, Nov 15, 2002	6.58	6.89	6.58	6.89
1854	NYSE	FCX	Thu, Nov 14, 2002	6.55	6.83	6.48	6.68
1853	NYSE	FCX	Wed, Nov 13, 2002	6.35	6.55	6.33	6.40
1852	NYSE	FCX	Tue, Nov 12, 2002	6.40	6.51	6.28	6.34
1851	NYSE	FCX	Mon, Nov 11, 2002	6.51	6.51	6.35	6.43
1850	NYSE	FCX	Fri, Nov 8, 2002	6.79	6.89	6.44	6.51
1849	NYSE	FCX	Thu, Nov 7, 2002	7.15	7.15	6.71	6.79
1848	NYSE	FCX	Wed, Nov 6, 2002	6.98	6.98	6.50	6.95
1847	NYSE	FCX	Tue, Nov 5, 2002	6.75	6.85	6.58	6.79
1846	NYSE	FCX	Mon, Nov 4, 2002	6.43	6.73	6.40	6.70
1845	NYSE	FCX	Fri, Nov 1, 2002	6.15	6.40	6.15	6.39
1844	NYSE	FCX	Thu, Oct 31, 2002	6.27	6.30	6.10	6.10
1843	NYSE	FCX	Wed, Oct 30, 2002	6.18	6.29	6.05	6.27
1842	NYSE	FCX	Tue, Oct 29, 2002	6.33	6.34	6.13	6.23
1841	NYSE	FCX	Mon, Oct 28, 2002	6.18	6.43	6.18	6.30
1840	NYSE	FCX	Fri, Oct 25, 2002	6.19	6.39	6.11	6.13
1839	NYSE	FCX	Thu, Oct 24, 2002	6.30	6.58	6.30	6.37
1838	NYSE	FCX	Wed, Oct 23, 2002	6.37	6.48	6.16	6.36
1837	NYSE	FCX	Tue, Oct 22, 2002	6.10	6.43	6.10	6.36
1836	NYSE	FCX	Mon, Oct 21, 2002	6.05	6.25	6.04	6.07
1835	NYSE	FCX	Fri, Oct 18, 2002	6.09	6.28	6.01	6.05
1834	NYSE	FCX	Thu, Oct 17, 2002	5.92	6.08	5.78	6.04
1833	NYSE	FCX	Wed, Oct 16, 2002	6.20	6.20	5.77	5.77
1832	NYSE	FCX	Tue, Oct 15, 2002	5.63	6.12	5.55	6.12
1831	NYSE	FCX	Mon, Oct 14, 2002	5.95	5.95	4.98	5.46
1830	NYSE	FCX	Fri, Oct 11, 2002	5.55	6.23	5.50	6.18
1829	NYSE	FCX	Thu, Oct 10, 2002	5.25	5.51	5.13	5.51
1828	NYSE	FCX	Wed, Oct 9, 2002	5.30	5.54	5.24	5.24
1827	NYSE	FCX	Tue, Oct 8, 2002	5.60	5.72	5.38	5.54
1826	NYSE	FCX	Mon, Oct 7, 2002	5.94	6.10	5.60	5.61
1825	NYSE	FCX	Fri, Oct 4, 2002	6.23	6.35	5.98	6.00
1824	NYSE	FCX	Thu, Oct 3, 2002	6.51	6.54	6.30	6.31
1823	NYSE	FCX	Wed, Oct 2, 2002	6.75	6.80	6.45	6.45
1822	NYSE	FCX	Tue, Oct 1, 2002	6.61	6.75	6.51	6.75
1821	NYSE	FCX	Mon, Sep 30, 2002	6.90	6.90	6.53	6.73
1820	NYSE	FCX	Fri, Sep 27, 2002	6.36	6.52	6.36	6.48
1819	NYSE	FCX	Thu, Sep 26, 2002	6.28	6.47	6.23	6.36
1818	NYSE	FCX	Wed, Sep 25, 2002	6.25	6.40	6.10	6.22
1817	NYSE	FCX	Tue, Sep 24, 2002	6.28	6.30	5.88	6.10
1816	NYSE	FCX	Mon, Sep 23, 2002	6.60	6.60	6.35	6.40
1815	NYSE	FCX	Fri, Sep 20, 2002	6.77	6.81	6.68	6.75
1814	NYSE	FCX	Thu, Sep 19, 2002	6.59	6.82	6.50	6.77
1813	NYSE	FCX	Wed, Sep 18, 2002	6.64	6.91	6.54	6.61
1812	NYSE	FCX	Tue, Sep 17, 2002	6.90	7.05	6.65	6.66
1811	NYSE	FCX	Mon, Sep 16, 2002	7.10	7.28	6.93	7.13
1810	NYSE	FCX	Fri, Sep 13, 2002	7.24	7.33	7.05	7.20
1809	NYSE	FCX	Thu, Sep 12, 2002	7.33	7.38	7.10	7.25
1808	NYSE	FCX	Wed, Sep 11, 2002	7.42	7.50	7.25	7.49
1807	NYSE	FCX	Tue, Sep 10, 2002	7.67	7.68	7.10	7.17
1806	NYSE	FCX	Mon, Sep 9, 2002	7.50	7.81	7.50	7.70
1805	NYSE	FCX	Fri, Sep 6, 2002	7.20	7.50	7.08	7.50
1804	NYSE	FCX	Thu, Sep 5, 2002	7.12	7.37	7.10	7.20
1803	NYSE	FCX	Wed, Sep 4, 2002	7.38	7.38	7.05	7.12
1802	NYSE	FCX	Tue, Sep 3, 2002	7.40	7.55	7.15	7.35
1801	NYSE	FCX	Fri, Aug 30, 2002	8.19	8.30	8.16	8.20
1800	NYSE	FCX	Thu, Aug 29, 2002	8.30	8.34	8.06	8.20
1799	NYSE	FCX	Wed, Aug 28, 2002	8.43	8.58	8.30	8.30
1798	NYSE	FCX	Tue, Aug 27, 2002	8.35	8.64	8.31	8.59
1797	NYSE	FCX	Mon, Aug 26, 2002	8.09	8.37	8.09	8.35
1796	NYSE	FCX	Fri, Aug 23, 2002	8.30	8.30	8.00	8.08
1795	NYSE	FCX	Thu, Aug 22, 2002	8.03	8.35	8.03	8.32
1794	NYSE	FCX	Wed, Aug 21, 2002	7.92	8.05	7.77	8.02
1793	NYSE	FCX	Tue, Aug 20, 2002	7.79	7.95	7.73	7.90
1792	NYSE	FCX	Mon, Aug 19, 2002	7.87	7.93	7.60	7.80
1791	NYSE	FCX	Fri, Aug 16, 2002	8.08	8.13	7.86	7.95
1790	NYSE	FCX	Thu, Aug 15, 2002	7.87	8.13	7.87	8.10
1789	NYSE	FCX	Wed, Aug 14, 2002	7.83	7.97	7.58	7.86
1788	NYSE	FCX	Tue, Aug 13, 2002	7.73	8.15	7.73	7.79
1787	NYSE	FCX	Mon, Aug 12, 2002	7.85	8.15	7.83	7.93
1786	NYSE	FCX	Fri, Aug 9, 2002	7.60	8.12	7.55	8.10
1785	NYSE	FCX	Thu, Aug 8, 2002	7.60	7.62	7.50	7.61
1784	NYSE	FCX	Wed, Aug 7, 2002	7.55	7.60	7.33	7.53
1783	NYSE	FCX	Tue, Aug 6, 2002	7.03	7.35	7.03	7.30
1782	NYSE	FCX	Mon, Aug 5, 2002	7.48	7.55	7.01	7.03
1781	NYSE	FCX	Fri, Aug 2, 2002	7.45	7.58	7.23	7.35
1780	NYSE	FCX	Thu, Aug 1, 2002	7.50	7.82	7.38	7.45
1779	NYSE	FCX	Wed, Jul 31, 2002	7.78	7.81	7.50	7.64
1778	NYSE	FCX	Tue, Jul 30, 2002	8.00	8.00	7.63	7.78
1777	NYSE	FCX	Mon, Jul 29, 2002	7.25	7.75	7.25	7.67
1776	NYSE	FCX	Fri, Jul 26, 2002	7.28	7.30	7.00	7.25
1775	NYSE	FCX	Thu, Jul 25, 2002	7.05	7.40	6.76	7.28
1774	NYSE	FCX	Wed, Jul 24, 2002	6.25	6.94	6.21	6.94
1773	NYSE	FCX	Tue, Jul 23, 2002	7.13	7.29	6.45	6.48
1772	NYSE	FCX	Mon, Jul 22, 2002	7.90	7.93	7.30	7.30
1771	NYSE	FCX	Fri, Jul 19, 2002	8.23	8.25	7.68	7.87
1770	NYSE	FCX	Thu, Jul 18, 2002	8.13	8.49	8.00	8.04
1769	NYSE	FCX	Wed, Jul 17, 2002	8.31	8.50	8.11	8.13
1768	NYSE	FCX	Tue, Jul 16, 2002	8.55	8.60	8.25	8.31
1767	NYSE	FCX	Mon, Jul 15, 2002	8.74	8.94	8.25	8.68
1766	NYSE	FCX	Fri, Jul 12, 2002	8.88	9.01	8.59	8.62
1765	NYSE	FCX	Thu, Jul 11, 2002	8.98	9.03	8.68	8.88
1764	NYSE	FCX	Wed, Jul 10, 2002	9.09	9.09	8.76	9.02
1763	NYSE	FCX	Tue, Jul 9, 2002	8.80	9.25	8.80	9.11
1762	NYSE	FCX	Mon, Jul 8, 2002	8.48	8.80	8.45	8.74
1761	NYSE	FCX	Fri, Jul 5, 2002	8.33	8.63	8.26	8.55
1760	NYSE	FCX	Wed, Jul 3, 2002	8.28	8.35	8.10	8.31
1759	NYSE	FCX	Tue, Jul 2, 2002	8.90	8.97	8.48	8.53
1758	NYSE	FCX	Mon, Jul 1, 2002	8.88	9.11	8.80	9.11
1757	NYSE	FCX	Fri, Jun 28, 2002	9.15	9.16	8.88	8.93
1756	NYSE	FCX	Thu, Jun 27, 2002	9.45	9.46	9.09	9.26
1755	NYSE	FCX	Wed, Jun 26, 2002	9.68	9.72	9.26	9.45
1754	NYSE	FCX	Tue, Jun 25, 2002	9.53	9.53	9.40	9.53
1753	NYSE	FCX	Mon, Jun 24, 2002	9.65	9.65	9.40	9.59
1752	NYSE	FCX	Fri, Jun 21, 2002	9.63	9.75	9.50	9.63
1751	NYSE	FCX	Thu, Jun 20, 2002	9.44	9.64	9.39	9.63
1750	NYSE	FCX	Wed, Jun 19, 2002	9.38	9.50	9.29	9.44
1749	NYSE	FCX	Tue, Jun 18, 2002	9.21	9.33	9.20	9.31
1748	NYSE	FCX	Mon, Jun 17, 2002	9.30	9.30	9.15	9.21
1747	NYSE	FCX	Fri, Jun 14, 2002	9.20	9.50	9.20	9.40
1746	NYSE	FCX	Thu, Jun 13, 2002	9.13	9.23	9.05	9.08
1745	NYSE	FCX	Wed, Jun 12, 2002	9.33	9.50	9.22	9.22
1744	NYSE	FCX	Tue, Jun 11, 2002	9.15	9.32	9.08	9.25
1743	NYSE	FCX	Mon, Jun 10, 2002	9.53	9.58	9.16	9.30
1742	NYSE	FCX	Fri, Jun 7, 2002	9.99	10.15	9.57	9.58
1741	NYSE	FCX	Thu, Jun 6, 2002	10.01	10.20	9.90	9.92
1740	NYSE	FCX	Wed, Jun 5, 2002	9.83	10.05	9.70	10.05
1739	NYSE	FCX	Tue, Jun 4, 2002	10.15	10.35	9.94	9.95
1738	NYSE	FCX	Mon, Jun 3, 2002	9.88	10.18	9.88	10.08
1737	NYSE	FCX	Fri, May 31, 2002	9.73	10.03	9.63	9.88
1736	NYSE	FCX	Thu, May 30, 2002	9.78	9.95	9.57	9.57
1735	NYSE	FCX	Wed, May 29, 2002	10.40	10.40	9.93	9.93
1734	NYSE	FCX	Tue, May 28, 2002	10.03	10.42	10.00	10.40
1733	NYSE	FCX	Fri, May 24, 2002	10.08	10.13	10.00	10.03
1732	NYSE	FCX	Thu, May 23, 2002	9.85	10.22	9.70	10.12
1731	NYSE	FCX	Wed, May 22, 2002	9.85	10.08	9.74	9.88
1730	NYSE	FCX	Tue, May 21, 2002	9.59	9.80	9.40	9.79
1729	NYSE	FCX	Mon, May 20, 2002	9.38	9.69	9.25	9.55
1728	NYSE	FCX	Fri, May 17, 2002	9.08	9.35	9.08	9.30
1727	NYSE	FCX	Thu, May 16, 2002	9.15	9.27	9.03	9.12
1726	NYSE	FCX	Wed, May 15, 2002	9.18	9.30	9.03	9.13
1725	NYSE	FCX	Tue, May 14, 2002	9.32	9.32	8.88	8.98
1724	NYSE	FCX	Mon, May 13, 2002	9.18	9.38	9.04	9.38
1723	NYSE	FCX	Fri, May 10, 2002	9.08	9.22	9.07	9.16
1722	NYSE	FCX	Thu, May 9, 2002	8.80	9.09	8.80	9.09
1721	NYSE	FCX	Wed, May 8, 2002	8.89	9.08	8.83	9.02
1720	NYSE	FCX	Tue, May 7, 2002	8.93	9.12	8.83	8.84
1719	NYSE	FCX	Mon, May 6, 2002	9.00	9.00	8.77	8.85
1718	NYSE	FCX	Fri, May 3, 2002	8.81	9.09	8.80	8.94
1717	NYSE	FCX	Thu, May 2, 2002	8.75	8.96	8.69	8.80
1716	NYSE	FCX	Wed, May 1, 2002	8.83	8.97	8.81	8.91
1715	NYSE	FCX	Tue, Apr 30, 2002	9.20	9.20	8.85	8.88
1714	NYSE	FCX	Mon, Apr 29, 2002	9.00	9.27	9.00	9.20
1713	NYSE	FCX	Fri, Apr 26, 2002	8.65	9.05	8.54	9.05
1712	NYSE	FCX	Thu, Apr 25, 2002	8.89	9.08	8.59	8.67
1711	NYSE	FCX	Wed, Apr 24, 2002	9.11	9.21	8.79	8.82
1710	NYSE	FCX	Tue, Apr 23, 2002	9.15	9.17	9.09	9.11
1709	NYSE	FCX	Mon, Apr 22, 2002	9.15	9.25	9.13	9.17
1708	NYSE	FCX	Fri, Apr 19, 2002	9.15	9.16	9.05	9.11
1707	NYSE	FCX	Thu, Apr 18, 2002	9.25	9.30	9.10	9.16
1706	NYSE	FCX	Wed, Apr 17, 2002	8.88	9.25	8.84	9.22
1705	NYSE	FCX	Tue, Apr 16, 2002	8.69	8.84	8.51	8.81
1704	NYSE	FCX	Mon, Apr 15, 2002	8.80	8.81	8.66	8.71
1703	NYSE	FCX	Fri, Apr 12, 2002	8.74	8.82	8.70	8.78
1702	NYSE	FCX	Thu, Apr 11, 2002	8.88	8.89	8.70	8.73
1701	NYSE	FCX	Wed, Apr 10, 2002	8.78	8.92	8.76	8.88
1700	NYSE	FCX	Tue, Apr 9, 2002	8.71	8.85	8.70	8.79
1699	NYSE	FCX	Mon, Apr 8, 2002	8.58	8.78	8.57	8.70
1698	NYSE	FCX	Fri, Apr 5, 2002	8.63	8.69	8.40	8.57
1697	NYSE	FCX	Thu, Apr 4, 2002	8.58	8.88	8.30	8.63
1696	NYSE	FCX	Wed, Apr 3, 2002	8.76	8.79	8.47	8.58
1695	NYSE	FCX	Tue, Apr 2, 2002	9.00	9.00	8.80	8.88
1694	NYSE	FCX	Mon, Apr 1, 2002	8.80	9.07	8.73	8.98
1693	NYSE	FCX	Thu, Mar 28, 2002	8.90	8.92	8.74	8.81
1692	NYSE	FCX	Wed, Mar 27, 2002	8.39	8.88	8.36	8.85
1691	NYSE	FCX	Tue, Mar 26, 2002	8.13	8.40	8.13	8.23
1690	NYSE	FCX	Mon, Mar 25, 2002	8.10	8.23	8.03	8.10
1689	NYSE	FCX	Fri, Mar 22, 2002	8.07	8.26	8.05	8.09
1688	NYSE	FCX	Thu, Mar 21, 2002	8.24	8.27	8.06	8.07
1687	NYSE	FCX	Wed, Mar 20, 2002	8.00	8.26	7.98	8.24
1686	NYSE	FCX	Tue, Mar 19, 2002	7.88	8.20	7.88	8.05
1685	NYSE	FCX	Mon, Mar 18, 2002	7.62	7.80	7.62	7.75
1684	NYSE	FCX	Fri, Mar 15, 2002	7.71	7.73	7.58	7.62
1683	NYSE	FCX	Thu, Mar 14, 2002	7.66	7.78	7.64	7.70
1682	NYSE	FCX	Wed, Mar 13, 2002	7.89	7.99	7.73	7.76
1681	NYSE	FCX	Tue, Mar 12, 2002	7.73	7.92	7.73	7.89
1680	NYSE	FCX	Mon, Mar 11, 2002	7.65	7.77	7.65	7.73
1679	NYSE	FCX	Fri, Mar 8, 2002	7.74	7.79	7.49	7.65
1678	NYSE	FCX	Thu, Mar 7, 2002	7.90	7.94	7.70	7.73
1677	NYSE	FCX	Wed, Mar 6, 2002	7.55	7.92	7.55	7.82
1676	NYSE	FCX	Tue, Mar 5, 2002	7.83	7.88	7.53	7.60
1675	NYSE	FCX	Mon, Mar 4, 2002	7.72	8.02	7.70	7.93
1674	NYSE	FCX	Fri, Mar 1, 2002	7.33	7.72	7.29	7.72
1673	NYSE	FCX	Thu, Feb 28, 2002	7.38	7.43	7.31	7.33
1672	NYSE	FCX	Wed, Feb 27, 2002	7.30	7.44	7.30	7.35
1671	NYSE	FCX	Tue, Feb 26, 2002	7.13	7.29	7.08	7.22
1670	NYSE	FCX	Mon, Feb 25, 2002	7.03	7.20	7.03	7.10
1669	NYSE	FCX	Fri, Feb 22, 2002	7.15	7.23	6.88	6.99
1668	NYSE	FCX	Thu, Feb 21, 2002	7.20	7.33	7.13	7.15
1667	NYSE	FCX	Wed, Feb 20, 2002	7.33	7.38	7.16	7.22
1666	NYSE	FCX	Tue, Feb 19, 2002	7.75	7.77	7.42	7.46
1665	NYSE	FCX	Fri, Feb 15, 2002	7.74	7.95	7.74	7.85
1664	NYSE	FCX	Thu, Feb 14, 2002	8.00	8.05	7.74	7.74
1663	NYSE	FCX	Wed, Feb 13, 2002	7.70	8.00	7.68	7.98
1662	NYSE	FCX	Tue, Feb 12, 2002	7.75	7.79	7.60	7.68
1661	NYSE	FCX	Mon, Feb 11, 2002	7.73	7.85	7.66	7.75
1660	NYSE	FCX	Fri, Feb 8, 2002	7.70	7.98	7.68	7.78
1659	NYSE	FCX	Thu, Feb 7, 2002	7.70	7.79	7.65	7.66
1658	NYSE	FCX	Wed, Feb 6, 2002	7.79	7.88	7.66	7.71
1657	NYSE	FCX	Tue, Feb 5, 2002	7.76	7.84	7.67	7.75
1656	NYSE	FCX	Mon, Feb 4, 2002	7.81	7.84	7.62	7.76
1655	NYSE	FCX	Fri, Feb 1, 2002	7.78	7.99	7.75	7.93
1654	NYSE	FCX	Thu, Jan 31, 2002	7.50	7.79	7.40	7.78
1653	NYSE	FCX	Wed, Jan 30, 2002	7.53	7.60	7.44	7.53
1652	NYSE	FCX	Tue, Jan 29, 2002	7.21	7.56	7.21	7.53
1651	NYSE	FCX	Mon, Jan 28, 2002	7.40	7.40	7.15	7.22
1650	NYSE	FCX	Fri, Jan 25, 2002	7.09	7.40	7.08	7.40
1649	NYSE	FCX	Thu, Jan 24, 2002	7.00	7.25	7.00	7.08
1648	NYSE	FCX	Wed, Jan 23, 2002	6.89	6.97	6.75	6.97
1647	NYSE	FCX	Tue, Jan 22, 2002	6.90	6.95	6.78	6.82
1646	NYSE	FCX	Fri, Jan 18, 2002	6.75	6.90	6.58	6.80
1645	NYSE	FCX	Thu, Jan 17, 2002	6.85	6.85	6.54	6.75
1644	NYSE	FCX	Wed, Jan 16, 2002	6.87	7.01	6.73	6.73
1643	NYSE	FCX	Tue, Jan 15, 2002	6.77	6.92	6.75	6.87
1642	NYSE	FCX	Mon, Jan 14, 2002	6.88	6.94	6.70	6.77
1641	NYSE	FCX	Fri, Jan 11, 2002	6.81	6.98	6.77	6.85
1640	NYSE	FCX	Thu, Jan 10, 2002	7.04	7.05	6.78	6.80
1639	NYSE	FCX	Wed, Jan 9, 2002	6.79	7.03	6.79	6.93
1638	NYSE	FCX	Tue, Jan 8, 2002	6.88	6.90	6.66	6.68
1637	NYSE	FCX	Mon, Jan 7, 2002	6.63	6.94	6.63	6.88
1636	NYSE	FCX	Fri, Jan 4, 2002	6.60	6.76	6.56	6.63
1635	NYSE	FCX	Thu, Jan 3, 2002	6.68	6.69	6.53	6.59
1634	NYSE	FCX	Wed, Jan 2, 2002	6.63	6.68	6.55	6.64
1633	NYSE	FCX	Mon, Dec 31, 2001	6.48	6.85	6.45	6.70
1632	NYSE	FCX	Fri, Dec 28, 2001	6.50	6.55	6.44	6.48
1631	NYSE	FCX	Thu, Dec 27, 2001	6.48	6.55	6.44	6.50
1630	NYSE	FCX	Wed, Dec 26, 2001	6.40	6.52	6.35	6.48
1629	NYSE	FCX	Mon, Dec 24, 2001	6.20	6.42	6.20	6.36
1628	NYSE	FCX	Fri, Dec 21, 2001	6.55	6.57	6.23	6.25
1627	NYSE	FCX	Thu, Dec 20, 2001	6.40	6.63	6.40	6.58
1626	NYSE	FCX	Wed, Dec 19, 2001	6.44	6.65	6.25	6.29
1625	NYSE	FCX	Tue, Dec 18, 2001	6.15	6.68	6.13	6.56
1624	NYSE	FCX	Mon, Dec 17, 2001	6.45	6.50	6.03	6.11
1623	NYSE	FCX	Fri, Dec 14, 2001	6.32	6.50	6.32	6.38
1622	NYSE	FCX	Thu, Dec 13, 2001	6.50	6.50	6.18	6.24
1621	NYSE	FCX	Wed, Dec 12, 2001	6.53	6.67	6.47	6.50
1620	NYSE	FCX	Tue, Dec 11, 2001	6.54	6.77	6.48	6.50
1619	NYSE	FCX	Mon, Dec 10, 2001	6.75	6.83	6.50	6.55
1618	NYSE	FCX	Fri, Dec 7, 2001	6.99	7.09	6.88	6.90
1617	NYSE	FCX	Thu, Dec 6, 2001	7.00	7.02	6.78	6.97
1616	NYSE	FCX	Wed, Dec 5, 2001	6.98	7.12	6.85	7.03
1615	NYSE	FCX	Tue, Dec 4, 2001	6.66	6.91	6.54	6.90
1614	NYSE	FCX	Mon, Dec 3, 2001	6.55	6.73	6.53	6.66
1613	NYSE	FCX	Fri, Nov 30, 2001	6.28	6.72	6.28	6.68
1612	NYSE	FCX	Thu, Nov 29, 2001	6.35	6.37	6.19	6.28
1611	NYSE	FCX	Wed, Nov 28, 2001	6.17	6.57	6.17	6.36
1610	NYSE	FCX	Tue, Nov 27, 2001	6.03	6.25	6.03	6.17
1609	NYSE	FCX	Mon, Nov 26, 2001	5.90	6.08	5.86	5.91
1608	NYSE	FCX	Fri, Nov 23, 2001	5.86	5.86	5.74	5.81
1607	NYSE	FCX	Wed, Nov 21, 2001	5.82	5.92	5.72	5.91
1606	NYSE	FCX	Tue, Nov 20, 2001	5.88	5.95	5.80	5.82
1605	NYSE	FCX	Mon, Nov 19, 2001	5.78	5.96	5.78	5.90
1604	NYSE	FCX	Fri, Nov 16, 2001	5.91	5.98	5.70	5.78
1603	NYSE	FCX	Thu, Nov 15, 2001	6.13	6.15	5.84	5.96
1602	NYSE	FCX	Wed, Nov 14, 2001	6.50	6.50	6.04	6.06
1601	NYSE	FCX	Tue, Nov 13, 2001	5.93	5.96	5.64	5.65
1600	NYSE	FCX	Mon, Nov 12, 2001	6.00	6.05	5.88	5.89
1599	NYSE	FCX	Fri, Nov 9, 2001	5.80	6.02	5.80	6.01
1598	NYSE	FCX	Thu, Nov 8, 2001	5.68	5.88	5.68	5.77
1597	NYSE	FCX	Wed, Nov 7, 2001	5.60	5.66	5.59	5.65
1596	NYSE	FCX	Tue, Nov 6, 2001	5.50	5.70	5.50	5.60
1595	NYSE	FCX	Mon, Nov 5, 2001	5.55	5.59	5.51	5.54
1594	NYSE	FCX	Fri, Nov 2, 2001	5.51	5.58	5.41	5.55
1593	NYSE	FCX	Thu, Nov 1, 2001	5.47	5.75	5.28	5.57
1592	NYSE	FCX	Wed, Oct 31, 2001	5.12	5.55	5.11	5.55
1591	NYSE	FCX	Tue, Oct 30, 2001	5.08	5.13	5.03	5.11
1590	NYSE	FCX	Mon, Oct 29, 2001	5.31	5.31	4.75	5.07
1589	NYSE	FCX	Fri, Oct 26, 2001	5.36	5.43	5.28	5.30
1588	NYSE	FCX	Thu, Oct 25, 2001	5.35	5.51	5.26	5.43
1587	NYSE	FCX	Wed, Oct 24, 2001	5.30	5.38	5.22	5.38
1586	NYSE	FCX	Tue, Oct 23, 2001	5.01	5.35	5.00	5.25
1585	NYSE	FCX	Mon, Oct 22, 2001	5.00	5.05	4.96	5.01
1584	NYSE	FCX	Fri, Oct 19, 2001	5.09	5.14	4.85	5.00
1583	NYSE	FCX	Thu, Oct 18, 2001	5.15	5.17	5.02	5.08
1582	NYSE	FCX	Wed, Oct 17, 2001	5.39	5.40	5.12	5.14
1581	NYSE	FCX	Tue, Oct 16, 2001	5.01	5.40	5.01	5.39
1580	NYSE	FCX	Mon, Oct 15, 2001	5.00	5.08	5.00	5.02
1579	NYSE	FCX	Fri, Oct 12, 2001	4.76	5.00	4.76	5.00
1578	NYSE	FCX	Thu, Oct 11, 2001	4.95	4.95	4.70	4.75
1577	NYSE	FCX	Wed, Oct 10, 2001	4.89	4.99	4.80	4.97
1576	NYSE	FCX	Tue, Oct 9, 2001	4.95	4.95	4.83	4.84
1575	NYSE	FCX	Mon, Oct 8, 2001	5.18	5.22	4.88	4.94
1574	NYSE	FCX	Fri, Oct 5, 2001	5.05	5.29	5.05	5.23
1573	NYSE	FCX	Thu, Oct 4, 2001	5.30	5.31	5.13	5.14
1572	NYSE	FCX	Wed, Oct 3, 2001	5.08	5.31	5.08	5.31
1571	NYSE	FCX	Tue, Oct 2, 2001	5.35	5.38	5.23	5.31
1570	NYSE	FCX	Mon, Oct 1, 2001	5.43	5.43	5.24	5.27
1569	NYSE	FCX	Fri, Sep 28, 2001	5.43	5.55	5.37	5.50
1568	NYSE	FCX	Thu, Sep 27, 2001	5.36	5.47	5.23	5.28
1567	NYSE	FCX	Wed, Sep 26, 2001	5.40	5.45	5.20	5.37
1566	NYSE	FCX	Tue, Sep 25, 2001	5.64	5.65	5.20	5.35
1565	NYSE	FCX	Mon, Sep 24, 2001	6.00	6.10	5.58	5.74
1564	NYSE	FCX	Fri, Sep 21, 2001	5.92	6.00	5.88	5.98
1563	NYSE	FCX	Thu, Sep 20, 2001	5.82	5.93	5.77	5.91
1562	NYSE	FCX	Wed, Sep 19, 2001	5.80	5.98	5.75	5.82
1561	NYSE	FCX	Tue, Sep 18, 2001	5.70	5.83	5.68	5.75
1560	NYSE	FCX	Mon, Sep 17, 2001	5.98	5.98	5.66	5.66
1559	NYSE	FCX	Mon, Sep 10, 2001	6.02	6.03	5.90	5.99
1558	NYSE	FCX	Fri, Sep 7, 2001	6.05	6.12	6.00	6.04
1557	NYSE	FCX	Thu, Sep 6, 2001	6.10	6.15	6.01	6.01
1556	NYSE	FCX	Wed, Sep 5, 2001	6.03	6.18	5.96	6.13
1555	NYSE	FCX	Tue, Sep 4, 2001	6.20	6.25	6.03	6.03
1554	NYSE	FCX	Fri, Aug 31, 2001	6.13	6.23	6.11	6.19
1553	NYSE	FCX	Thu, Aug 30, 2001	6.15	6.20	5.95	6.12
1552	NYSE	FCX	Wed, Aug 29, 2001	6.25	6.32	6.15	6.20
1551	NYSE	FCX	Tue, Aug 28, 2001	6.17	6.30	6.03	6.20
1550	NYSE	FCX	Mon, Aug 27, 2001	6.26	6.29	6.14	6.17
1549	NYSE	FCX	Fri, Aug 24, 2001	5.99	6.29	5.98	6.26
1548	NYSE	FCX	Thu, Aug 23, 2001	5.93	6.05	5.90	6.04
1547	NYSE	FCX	Wed, Aug 22, 2001	6.04	6.12	5.86	5.89
1546	NYSE	FCX	Tue, Aug 21, 2001	5.95	6.04	5.91	6.01
1545	NYSE	FCX	Mon, Aug 20, 2001	5.98	5.98	5.76	5.93
1544	NYSE	FCX	Fri, Aug 17, 2001	5.67	6.07	5.66	5.90
1543	NYSE	FCX	Thu, Aug 16, 2001	5.62	5.65	5.58	5.64
1542	NYSE	FCX	Wed, Aug 15, 2001	5.56	5.65	5.41	5.60
1541	NYSE	FCX	Tue, Aug 14, 2001	5.54	5.57	5.48	5.57
1540	NYSE	FCX	Mon, Aug 13, 2001	5.48	5.52	5.38	5.51
1539	NYSE	FCX	Fri, Aug 10, 2001	5.56	5.59	5.40	5.46
1538	NYSE	FCX	Thu, Aug 9, 2001	5.49	5.63	5.49	5.55
1537	NYSE	FCX	Wed, Aug 8, 2001	5.49	5.50	5.46	5.49
1536	NYSE	FCX	Tue, Aug 7, 2001	5.50	5.50	5.45	5.49
1535	NYSE	FCX	Mon, Aug 6, 2001	5.50	5.50	5.45	5.49
1534	NYSE	FCX	Fri, Aug 3, 2001	5.48	5.48	5.34	5.46
1533	NYSE	FCX	Thu, Aug 2, 2001	5.50	5.50	5.41	5.45
1532	NYSE	FCX	Wed, Aug 1, 2001	5.60	5.69	5.48	5.50
1531	NYSE	FCX	Tue, Jul 31, 2001	5.38	5.52	5.28	5.38
1530	NYSE	FCX	Mon, Jul 30, 2001	5.95	5.95	5.14	5.25
1529	NYSE	FCX	Fri, Jul 27, 2001	5.85	6.06	5.83	6.05
1528	NYSE	FCX	Thu, Jul 26, 2001	5.93	5.93	5.82	5.85
1527	NYSE	FCX	Wed, Jul 25, 2001	5.95	6.00	5.82	5.91
1526	NYSE	FCX	Tue, Jul 24, 2001	6.05	6.14	5.93	5.95
1525	NYSE	FCX	Mon, Jul 23, 2001	6.29	6.30	6.01	6.01
1524	NYSE	FCX	Fri, Jul 20, 2001	6.43	6.44	6.26	6.33
1523	NYSE	FCX	Thu, Jul 19, 2001	6.29	6.49	6.27	6.38
1522	NYSE	FCX	Wed, Jul 18, 2001	6.15	6.36	6.15	6.29
1521	NYSE	FCX	Tue, Jul 17, 2001	5.84	6.13	5.84	6.13
1520	NYSE	FCX	Mon, Jul 16, 2001	5.98	5.99	5.80	5.84
1519	NYSE	FCX	Fri, Jul 13, 2001	5.95	6.03	5.90	5.95
1518	NYSE	FCX	Thu, Jul 12, 2001	5.90	5.99	5.79	5.95
1517	NYSE	FCX	Wed, Jul 11, 2001	5.78	5.96	5.78	5.95
1516	NYSE	FCX	Tue, Jul 10, 2001	5.47	5.77	5.43	5.77
1515	NYSE	FCX	Mon, Jul 9, 2001	5.21	5.46	5.13	5.36
1514	NYSE	FCX	Fri, Jul 6, 2001	5.20	5.30	5.12	5.20
1513	NYSE	FCX	Thu, Jul 5, 2001	5.18	5.30	5.12	5.21
1512	NYSE	FCX	Tue, Jul 3, 2001	5.26	5.45	5.26	5.36
1511	NYSE	FCX	Mon, Jul 2, 2001	5.55	5.67	5.30	5.36
1510	NYSE	FCX	Fri, Jun 29, 2001	6.05	6.20	5.53	5.53
1509	NYSE	FCX	Thu, Jun 28, 2001	5.80	6.23	5.80	6.10
1508	NYSE	FCX	Wed, Jun 27, 2001	6.44	6.45	6.20	6.23
1507	NYSE	FCX	Tue, Jun 26, 2001	6.47	6.50	6.26	6.39
1506	NYSE	FCX	Mon, Jun 25, 2001	6.75	6.80	6.45	6.47
1505	NYSE	FCX	Fri, Jun 22, 2001	6.84	6.92	6.55	6.56
1504	NYSE	FCX	Thu, Jun 21, 2001	7.03	7.07	6.75	6.85
1503	NYSE	FCX	Wed, Jun 20, 2001	7.30	7.31	6.95	7.00
1502	NYSE	FCX	Tue, Jun 19, 2001	7.50	7.59	7.30	7.33
1501	NYSE	FCX	Mon, Jun 18, 2001	7.48	7.55	7.43	7.49
1500	NYSE	FCX	Fri, Jun 15, 2001	7.30	7.50	7.13	7.50
1499	NYSE	FCX	Thu, Jun 14, 2001	7.46	7.50	7.33	7.34
1498	NYSE	FCX	Wed, Jun 13, 2001	7.59	7.59	7.29	7.49
1497	NYSE	FCX	Tue, Jun 12, 2001	7.66	7.80	7.57	7.59
1496	NYSE	FCX	Mon, Jun 11, 2001	7.90	7.90	7.65	7.66
1495	NYSE	FCX	Fri, Jun 8, 2001	7.65	8.05	7.58	7.98
1494	NYSE	FCX	Thu, Jun 7, 2001	7.82	7.85	7.60	7.70
1493	NYSE	FCX	Wed, Jun 6, 2001	8.18	8.18	7.80	7.82
1492	NYSE	FCX	Tue, Jun 5, 2001	8.15	8.20	7.95	8.20
1491	NYSE	FCX	Mon, Jun 4, 2001	8.04	8.15	7.98	8.15
1490	NYSE	FCX	Fri, Jun 1, 2001	7.83	8.02	7.76	7.99
1489	NYSE	FCX	Thu, May 31, 2001	7.84	8.05	7.83	7.84
1488	NYSE	FCX	Wed, May 30, 2001	8.00	8.00	7.67	7.84
1487	NYSE	FCX	Tue, May 29, 2001	8.05	8.05	7.93	7.99
1486	NYSE	FCX	Fri, May 25, 2001	8.02	8.17	7.93	8.09
1485	NYSE	FCX	Thu, May 24, 2001	8.05	8.25	7.92	8.03
1484	NYSE	FCX	Wed, May 23, 2001	8.24	8.24	7.90	7.99
1483	NYSE	FCX	Tue, May 22, 2001	8.35	8.35	8.10	8.23
1482	NYSE	FCX	Mon, May 21, 2001	8.58	8.58	8.29	8.49
1481	NYSE	FCX	Fri, May 18, 2001	7.82	8.30	7.82	8.10
1480	NYSE	FCX	Thu, May 17, 2001	7.76	7.90	7.66	7.83
1479	NYSE	FCX	Wed, May 16, 2001	7.23	7.71	7.23	7.71
1478	NYSE	FCX	Tue, May 15, 2001	7.25	7.28	7.20	7.25
1477	NYSE	FCX	Mon, May 14, 2001	7.20	7.28	7.09	7.25
1476	NYSE	FCX	Fri, May 11, 2001	7.29	7.30	7.13	7.19
1475	NYSE	FCX	Thu, May 10, 2001	7.13	7.25	7.12	7.25
1474	NYSE	FCX	Wed, May 9, 2001	6.98	7.14	6.95	7.07
1473	NYSE	FCX	Tue, May 8, 2001	6.95	7.00	6.93	6.99
1472	NYSE	FCX	Mon, May 7, 2001	7.03	7.05	6.93	6.95
1471	NYSE	FCX	Fri, May 4, 2001	6.98	7.00	6.94	7.00
1470	NYSE	FCX	Thu, May 3, 2001	7.15	7.15	6.95	7.00
1469	NYSE	FCX	Wed, May 2, 2001	7.22	7.25	7.17	7.20
1468	NYSE	FCX	Tue, May 1, 2001	7.18	7.22	7.10	7.22
1467	NYSE	FCX	Mon, Apr 30, 2001	7.18	7.18	7.03	7.08
1466	NYSE	FCX	Fri, Apr 27, 2001	7.20	7.20	7.05	7.13
1465	NYSE	FCX	Thu, Apr 26, 2001	7.00	7.18	6.98	7.17
1464	NYSE	FCX	Wed, Apr 25, 2001	7.00	7.05	6.98	6.99
1463	NYSE	FCX	Tue, Apr 24, 2001	6.93	7.00	6.89	7.00
1462	NYSE	FCX	Mon, Apr 23, 2001	6.95	7.02	6.92	6.95
1461	NYSE	FCX	Fri, Apr 20, 2001	6.90	6.95	6.90	6.95
1460	NYSE	FCX	Thu, Apr 19, 2001	7.00	7.00	6.95	6.95
1459	NYSE	FCX	Wed, Apr 18, 2001	7.12	7.12	6.96	7.00
1458	NYSE	FCX	Tue, Apr 17, 2001	7.09	7.12	6.97	7.12
1457	NYSE	FCX	Mon, Apr 16, 2001	7.10	7.15	7.04	7.09
1456	NYSE	FCX	Thu, Apr 12, 2001	6.89	6.98	6.80	6.98
1455	NYSE	FCX	Wed, Apr 11, 2001	6.80	6.89	6.71	6.89
1454	NYSE	FCX	Tue, Apr 10, 2001	6.80	6.93	6.80	6.85
1453	NYSE	FCX	Mon, Apr 9, 2001	6.66	6.92	6.66	6.80
1452	NYSE	FCX	Fri, Apr 6, 2001	6.78	6.89	6.55	6.56
1451	NYSE	FCX	Thu, Apr 5, 2001	6.75	6.91	6.72	6.80
1450	NYSE	FCX	Wed, Apr 4, 2001	6.24	6.83	6.24	6.75
1449	NYSE	FCX	Tue, Apr 3, 2001	6.35	6.35	6.12	6.25
1448	NYSE	FCX	Mon, Apr 2, 2001	6.53	6.53	6.30	6.35
1447	NYSE	FCX	Fri, Mar 30, 2001	6.43	6.53	6.42	6.53
1446	NYSE	FCX	Thu, Mar 29, 2001	6.20	6.50	6.20	6.38
1445	NYSE	FCX	Wed, Mar 28, 2001	6.48	6.48	6.10	6.22
1444	NYSE	FCX	Tue, Mar 27, 2001	6.30	6.57	6.25	6.51
1443	NYSE	FCX	Mon, Mar 26, 2001	6.26	6.31	6.21	6.31
1442	NYSE	FCX	Fri, Mar 23, 2001	6.23	6.29	6.15	6.27
1441	NYSE	FCX	Thu, Mar 22, 2001	6.38	6.38	5.99	6.21
1440	NYSE	FCX	Wed, Mar 21, 2001	6.48	6.48	6.26	6.33
1439	NYSE	FCX	Tue, Mar 20, 2001	6.33	6.45	6.30	6.33
1438	NYSE	FCX	Mon, Mar 19, 2001	6.22	6.38	6.22	6.33
1437	NYSE	FCX	Fri, Mar 16, 2001	6.36	6.36	6.07	6.23
1436	NYSE	FCX	Thu, Mar 15, 2001	6.41	6.41	6.15	6.38
1435	NYSE	FCX	Wed, Mar 14, 2001	6.54	6.54	6.33	6.41
1434	NYSE	FCX	Tue, Mar 13, 2001	6.80	6.80	6.40	6.58
1433	NYSE	FCX	Mon, Mar 12, 2001	7.18	7.24	6.81	6.84
1432	NYSE	FCX	Fri, Mar 9, 2001	7.25	7.35	7.18	7.18
1431	NYSE	FCX	Thu, Mar 8, 2001	7.13	7.28	7.13	7.23
1430	NYSE	FCX	Wed, Mar 7, 2001	7.15	7.20	7.03	7.13
1429	NYSE	FCX	Tue, Mar 6, 2001	7.24	7.24	7.03	7.14
1428	NYSE	FCX	Mon, Mar 5, 2001	7.00	7.28	6.50	7.28
1427	NYSE	FCX	Fri, Mar 2, 2001	6.98	7.05	6.94	7.02
1426	NYSE	FCX	Thu, Mar 1, 2001	7.10	7.10	6.89	7.02
1425	NYSE	FCX	Wed, Feb 28, 2001	6.98	7.03	6.83	7.03
1424	NYSE	FCX	Tue, Feb 27, 2001	6.98	7.13	6.90	7.00
1423	NYSE	FCX	Mon, Feb 26, 2001	6.60	7.10	6.58	7.05
1422	NYSE	FCX	Fri, Feb 23, 2001	6.68	6.87	6.52	6.58
1421	NYSE	FCX	Thu, Feb 22, 2001	6.16	6.81	6.16	6.68
1420	NYSE	FCX	Wed, Feb 21, 2001	6.03	6.25	6.03	6.15
1419	NYSE	FCX	Tue, Feb 20, 2001	6.24	6.27	6.01	6.01
1418	NYSE	FCX	Fri, Feb 16, 2001	6.35	6.42	6.23	6.23
1417	NYSE	FCX	Thu, Feb 15, 2001	6.13	6.34	6.12	6.31
1416	NYSE	FCX	Wed, Feb 14, 2001	6.31	6.37	6.10	6.17
1415	NYSE	FCX	Tue, Feb 13, 2001	6.38	6.54	6.29	6.29
1414	NYSE	FCX	Mon, Feb 12, 2001	6.47	6.47	6.35	6.37
1413	NYSE	FCX	Fri, Feb 9, 2001	6.40	6.47	6.38	6.45
1412	NYSE	FCX	Thu, Feb 8, 2001	6.41	6.48	6.29	6.41
1411	NYSE	FCX	Wed, Feb 7, 2001	6.26	6.45	6.21	6.41
1410	NYSE	FCX	Tue, Feb 6, 2001	6.38	6.38	6.23	6.33
1409	NYSE	FCX	Mon, Feb 5, 2001	6.35	6.44	6.25	6.42
1408	NYSE	FCX	Fri, Feb 2, 2001	6.23	6.47	6.12	6.39
1407	NYSE	FCX	Thu, Feb 1, 2001	5.86	6.27	5.85	6.27
1406	NYSE	FCX	Wed, Jan 31, 2001	5.74	5.94	5.73	5.85
1405	NYSE	FCX	Tue, Jan 30, 2001	5.61	5.74	5.58	5.72
1404	NYSE	FCX	Mon, Jan 29, 2001	5.56	5.67	5.56	5.61
1403	NYSE	FCX	Fri, Jan 26, 2001	5.66	5.69	5.47	5.56
1402	NYSE	FCX	Thu, Jan 25, 2001	5.72	6.06	5.72	5.75
1401	NYSE	FCX	Wed, Jan 24, 2001	5.81	5.84	5.66	5.78
1400	NYSE	FCX	Tue, Jan 23, 2001	5.88	5.94	5.69	5.94
1399	NYSE	FCX	Mon, Jan 22, 2001	5.41	5.94	5.41	5.94
1398	NYSE	FCX	Fri, Jan 19, 2001	5.47	5.50	5.28	5.44
1397	NYSE	FCX	Thu, Jan 18, 2001	4.56	5.38	4.56	5.31
1396	NYSE	FCX	Wed, Jan 17, 2001	4.53	4.56	4.44	4.53
1395	NYSE	FCX	Tue, Jan 16, 2001	4.47	4.53	4.41	4.50
1394	NYSE	FCX	Fri, Jan 12, 2001	4.41	4.50	4.28	4.47
1393	NYSE	FCX	Thu, Jan 11, 2001	4.38	4.41	4.22	4.41
1392	NYSE	FCX	Wed, Jan 10, 2001	4.31	4.44	4.28	4.38
1391	NYSE	FCX	Tue, Jan 9, 2001	4.34	4.38	4.28	4.31
1390	NYSE	FCX	Mon, Jan 8, 2001	4.22	4.34	4.22	4.34
1389	NYSE	FCX	Fri, Jan 5, 2001	4.16	4.34	4.16	4.16
1388	NYSE	FCX	Thu, Jan 4, 2001	4.41	4.44	4.16	4.16
1387	NYSE	FCX	Wed, Jan 3, 2001	4.19	4.41	4.16	4.41
1386	NYSE	FCX	Tue, Jan 2, 2001	4.28	4.50	4.16	4.16
1385	NYSE	FCX	Fri, Dec 29, 2000	4.50	4.53	4.25	4.28
1384	NYSE	FCX	Thu, Dec 28, 2000	4.34	4.56	4.34	4.56
1383	NYSE	FCX	Wed, Dec 27, 2000	4.41	4.41	4.16	4.38
1382	NYSE	FCX	Tue, Dec 26, 2000	4.41	4.50	4.38	4.47
1381	NYSE	FCX	Fri, Dec 22, 2000	4.44	4.47	4.34	4.44
1380	NYSE	FCX	Thu, Dec 21, 2000	4.19	4.44	4.13	4.41
1379	NYSE	FCX	Wed, Dec 20, 2000	4.06	4.22	4.06	4.16
1378	NYSE	FCX	Tue, Dec 19, 2000	4.16	4.16	4.00	4.06
1377	NYSE	FCX	Mon, Dec 18, 2000	4.00	4.22	4.00	4.13
1376	NYSE	FCX	Fri, Dec 15, 2000	4.06	4.16	4.00	4.00
1375	NYSE	FCX	Thu, Dec 14, 2000	3.94	4.09	3.94	4.06
1374	NYSE	FCX	Wed, Dec 13, 2000	4.13	4.13	3.84	3.94
1373	NYSE	FCX	Tue, Dec 12, 2000	4.16	4.16	4.09	4.13
1372	NYSE	FCX	Mon, Dec 11, 2000	4.44	4.44	4.09	4.16
1371	NYSE	FCX	Fri, Dec 8, 2000	4.41	4.44	4.31	4.41
1370	NYSE	FCX	Thu, Dec 7, 2000	4.41	4.50	4.38	4.44
1369	NYSE	FCX	Wed, Dec 6, 2000	4.38	4.41	4.28	4.41
1368	NYSE	FCX	Tue, Dec 5, 2000	4.56	4.56	4.34	4.38
1367	NYSE	FCX	Mon, Dec 4, 2000	4.16	4.56	4.13	4.50
1366	NYSE	FCX	Fri, Dec 1, 2000	4.06	4.25	4.03	4.19
1365	NYSE	FCX	Thu, Nov 30, 2000	3.91	4.06	3.91	4.03
1364	NYSE	FCX	Wed, Nov 29, 2000	3.91	4.06	3.88	3.91
1363	NYSE	FCX	Tue, Nov 28, 2000	3.84	3.94	3.78	3.88
1362	NYSE	FCX	Mon, Nov 27, 2000	3.75	3.88	3.72	3.81
1361	NYSE	FCX	Fri, Nov 24, 2000	3.59	3.72	3.59	3.69
1360	NYSE	FCX	Wed, Nov 22, 2000	3.56	3.69	3.53	3.63
1359	NYSE	FCX	Tue, Nov 21, 2000	3.53	3.75	3.50	3.53
1358	NYSE	FCX	Mon, Nov 20, 2000	3.38	3.53	3.38	3.53
1357	NYSE	FCX	Fri, Nov 17, 2000	3.50	3.50	3.38	3.38
1356	NYSE	FCX	Thu, Nov 16, 2000	3.56	3.56	3.44	3.47
1355	NYSE	FCX	Wed, Nov 15, 2000	3.50	3.59	3.50	3.56
1354	NYSE	FCX	Tue, Nov 14, 2000	3.53	3.63	3.44	3.53
1353	NYSE	FCX	Mon, Nov 13, 2000	3.63	3.63	3.50	3.56
1352	NYSE	FCX	Fri, Nov 10, 2000	3.75	3.81	3.63	3.66
1351	NYSE	FCX	Thu, Nov 9, 2000	3.81	3.88	3.72	3.75
1350	NYSE	FCX	Wed, Nov 8, 2000	3.75	3.84	3.72	3.81
1349	NYSE	FCX	Tue, Nov 7, 2000	3.78	3.81	3.69	3.72
1348	NYSE	FCX	Mon, Nov 6, 2000	3.78	3.91	3.69	3.72
1347	NYSE	FCX	Fri, Nov 3, 2000	3.81	3.81	3.69	3.75
1346	NYSE	FCX	Thu, Nov 2, 2000	3.75	3.84	3.72	3.81
1345	NYSE	FCX	Wed, Nov 1, 2000	3.84	3.97	3.72	3.75
1344	NYSE	FCX	Tue, Oct 31, 2000	4.06	4.06	3.94	3.97
1343	NYSE	FCX	Mon, Oct 30, 2000	3.91	4.06	3.91	4.03
1342	NYSE	FCX	Fri, Oct 27, 2000	3.88	3.91	3.84	3.88
1341	NYSE	FCX	Thu, Oct 26, 2000	3.91	3.94	3.84	3.88
1340	NYSE	FCX	Wed, Oct 25, 2000	3.91	3.91	3.84	3.88
1339	NYSE	FCX	Tue, Oct 24, 2000	3.94	4.00	3.84	3.91
1338	NYSE	FCX	Mon, Oct 23, 2000	4.00	4.06	3.91	3.91
1337	NYSE	FCX	Fri, Oct 20, 2000	3.97	4.09	3.97	4.00
1336	NYSE	FCX	Thu, Oct 19, 2000	4.06	4.16	4.03	4.03
1335	NYSE	FCX	Wed, Oct 18, 2000	4.00	4.06	3.97	4.03
1334	NYSE	FCX	Tue, Oct 17, 2000	3.91	4.09	3.88	3.97
1333	NYSE	FCX	Mon, Oct 16, 2000	4.22	4.22	4.00	4.03
1332	NYSE	FCX	Fri, Oct 13, 2000	4.38	4.38	4.16	4.25
1331	NYSE	FCX	Thu, Oct 12, 2000	4.22	4.50	4.19	4.34
1330	NYSE	FCX	Wed, Oct 11, 2000	4.31	4.41	4.22	4.25
1329	NYSE	FCX	Tue, Oct 10, 2000	4.34	4.47	4.22	4.28
1328	NYSE	FCX	Mon, Oct 9, 2000	4.25	4.44	4.25	4.41
1327	NYSE	FCX	Fri, Oct 6, 2000	4.38	4.56	4.25	4.25
1326	NYSE	FCX	Thu, Oct 5, 2000	4.47	4.50	4.38	4.38
1325	NYSE	FCX	Wed, Oct 4, 2000	4.47	4.69	4.41	4.47
1324	NYSE	FCX	Tue, Oct 3, 2000	4.47	4.63	4.41	4.47
1323	NYSE	FCX	Mon, Oct 2, 2000	4.38	4.47	4.28	4.47
1322	NYSE	FCX	Fri, Sep 29, 2000	4.38	4.47	4.34	4.41
1321	NYSE	FCX	Thu, Sep 28, 2000	4.50	4.53	4.34	4.38
1320	NYSE	FCX	Wed, Sep 27, 2000	4.34	4.56	4.31	4.50
1319	NYSE	FCX	Tue, Sep 26, 2000	4.44	4.47	4.34	4.34
1318	NYSE	FCX	Mon, Sep 25, 2000	4.53	4.53	4.41	4.47
1317	NYSE	FCX	Fri, Sep 22, 2000	4.59	4.63	4.44	4.50
1316	NYSE	FCX	Thu, Sep 21, 2000	4.38	4.50	4.34	4.47
1315	NYSE	FCX	Wed, Sep 20, 2000	4.56	4.63	4.34	4.34
1314	NYSE	FCX	Tue, Sep 19, 2000	4.81	4.84	4.56	4.56
1313	NYSE	FCX	Mon, Sep 18, 2000	4.94	4.94	4.75	4.75
1312	NYSE	FCX	Fri, Sep 15, 2000	4.88	5.00	4.81	4.97
1311	NYSE	FCX	Thu, Sep 14, 2000	5.22	5.31	4.94	5.00
1310	NYSE	FCX	Wed, Sep 13, 2000	5.09	5.28	5.03	5.25
1309	NYSE	FCX	Tue, Sep 12, 2000	5.03	5.09	4.97	5.09
1308	NYSE	FCX	Mon, Sep 11, 2000	4.94	5.09	4.91	5.00
1307	NYSE	FCX	Fri, Sep 8, 2000	4.84	4.97	4.81	4.94
1306	NYSE	FCX	Thu, Sep 7, 2000	4.91	5.00	4.81	4.81
1305	NYSE	FCX	Wed, Sep 6, 2000	4.91	5.03	4.78	4.97
1304	NYSE	FCX	Tue, Sep 5, 2000	4.81	4.94	4.75	4.88
1303	NYSE	FCX	Fri, Sep 1, 2000	4.72	4.94	4.72	4.84
1302	NYSE	FCX	Thu, Aug 31, 2000	4.47	4.97	4.44	4.91
1301	NYSE	FCX	Wed, Aug 30, 2000	4.47	4.53	4.34	4.44
1300	NYSE	FCX	Tue, Aug 29, 2000	4.53	4.56	4.41	4.44
1299	NYSE	FCX	Mon, Aug 28, 2000	4.63	4.66	4.50	4.53
1298	NYSE	FCX	Fri, Aug 25, 2000	4.72	4.78	4.59	4.69
1297	NYSE	FCX	Thu, Aug 24, 2000	4.44	4.78	4.44	4.69
1296	NYSE	FCX	Wed, Aug 23, 2000	4.31	4.44	4.31	4.44
1295	NYSE	FCX	Tue, Aug 22, 2000	4.34	4.41	4.31	4.38
1294	NYSE	FCX	Mon, Aug 21, 2000	4.44	4.44	4.34	4.34
1293	NYSE	FCX	Fri, Aug 18, 2000	4.47	4.50	4.41	4.41
1292	NYSE	FCX	Thu, Aug 17, 2000	4.69	4.69	4.50	4.53
1291	NYSE	FCX	Wed, Aug 16, 2000	4.66	4.75	4.59	4.63
1290	NYSE	FCX	Tue, Aug 15, 2000	4.53	4.59	4.44	4.56
1289	NYSE	FCX	Mon, Aug 14, 2000	4.41	4.59	4.34	4.53
1288	NYSE	FCX	Fri, Aug 11, 2000	4.34	4.44	4.28	4.41
1287	NYSE	FCX	Thu, Aug 10, 2000	4.31	4.38	4.25	4.25
1286	NYSE	FCX	Wed, Aug 9, 2000	4.38	4.41	4.31	4.34
1285	NYSE	FCX	Tue, Aug 8, 2000	4.31	4.41	4.28	4.38
1284	NYSE	FCX	Mon, Aug 7, 2000	4.44	4.47	4.31	4.34
1283	NYSE	FCX	Fri, Aug 4, 2000	4.41	4.47	4.34	4.41
1282	NYSE	FCX	Thu, Aug 3, 2000	4.59	4.59	4.38	4.38
1281	NYSE	FCX	Wed, Aug 2, 2000	4.53	4.59	4.50	4.53
1280	NYSE	FCX	Tue, Aug 1, 2000	4.53	4.59	4.50	4.50
1279	NYSE	FCX	Mon, Jul 31, 2000	4.44	4.56	4.41	4.50
1278	NYSE	FCX	Fri, Jul 28, 2000	4.13	4.50	4.13	4.41
1277	NYSE	FCX	Thu, Jul 27, 2000	4.13	4.19	4.09	4.13
1276	NYSE	FCX	Wed, Jul 26, 2000	4.13	4.19	4.09	4.13
1275	NYSE	FCX	Tue, Jul 25, 2000	4.09	4.19	4.09	4.16
1274	NYSE	FCX	Mon, Jul 24, 2000	4.13	4.25	4.09	4.09
1273	NYSE	FCX	Fri, Jul 21, 2000	4.25	4.34	4.16	4.16
1272	NYSE	FCX	Thu, Jul 20, 2000	4.16	4.25	4.09	4.22
1271	NYSE	FCX	Wed, Jul 19, 2000	4.31	4.31	4.13	4.16
1270	NYSE	FCX	Tue, Jul 18, 2000	4.34	4.41	4.25	4.31
1269	NYSE	FCX	Mon, Jul 17, 2000	4.34	4.41	4.31	4.33
1268	NYSE	FCX	Fri, Jul 14, 2000	4.41	4.47	4.34	4.34
1267	NYSE	FCX	Thu, Jul 13, 2000	4.50	4.59	4.41	4.44
1266	NYSE	FCX	Wed, Jul 12, 2000	4.53	4.69	4.50	4.56
1265	NYSE	FCX	Tue, Jul 11, 2000	4.53	4.78	4.53	4.69
1264	NYSE	FCX	Mon, Jul 10, 2000	4.56	4.69	4.53	4.66
1263	NYSE	FCX	Fri, Jul 7, 2000	4.72	4.72	4.50	4.53
1262	NYSE	FCX	Thu, Jul 6, 2000	4.69	4.81	4.66	4.69
1261	NYSE	FCX	Wed, Jul 5, 2000	4.88	4.91	4.66	4.66
1260	NYSE	FCX	Mon, Jul 3, 2000	4.72	4.88	4.72	4.88
1259	NYSE	FCX	Fri, Jun 30, 2000	4.53	4.81	4.53	4.63
1258	NYSE	FCX	Thu, Jun 29, 2000	4.69	4.78	4.50	4.50
1257	NYSE	FCX	Wed, Jun 28, 2000	4.75	4.94	4.66	4.66
1256	NYSE	FCX	Tue, Jun 27, 2000	4.81	4.91	4.78	4.81
1255	NYSE	FCX	Mon, Jun 26, 2000	4.84	4.88	4.72	4.81
1254	NYSE	FCX	Fri, Jun 23, 2000	4.88	4.91	4.81	4.84
1253	NYSE	FCX	Thu, Jun 22, 2000	4.72	4.91	4.63	4.81
1252	NYSE	FCX	Wed, Jun 21, 2000	4.59	4.75	4.50	4.72
1251	NYSE	FCX	Tue, Jun 20, 2000	4.84	4.84	4.53	4.53
1250	NYSE	FCX	Mon, Jun 19, 2000	4.88	4.91	4.78	4.84
1249	NYSE	FCX	Fri, Jun 16, 2000	4.66	4.94	4.66	4.84
1248	NYSE	FCX	Thu, Jun 15, 2000	4.69	4.81	4.53	4.69
1247	NYSE	FCX	Wed, Jun 14, 2000	4.53	4.72	4.53	4.69
1246	NYSE	FCX	Tue, Jun 13, 2000	4.53	4.66	4.47	4.47
1245	NYSE	FCX	Mon, Jun 12, 2000	4.44	4.53	4.41	4.41
1244	NYSE	FCX	Fri, Jun 9, 2000	4.53	4.59	4.44	4.44
1243	NYSE	FCX	Thu, Jun 8, 2000	4.56	4.59	4.47	4.53
1242	NYSE	FCX	Wed, Jun 7, 2000	4.69	4.72	4.56	4.59
1241	NYSE	FCX	Tue, Jun 6, 2000	4.75	4.94	4.69	4.69
1240	NYSE	FCX	Mon, Jun 5, 2000	4.66	4.78	4.56	4.75
1239	NYSE	FCX	Fri, Jun 2, 2000	4.63	4.75	4.59	4.69
1238	NYSE	FCX	Thu, Jun 1, 2000	4.56	4.66	4.47	4.50
1237	NYSE	FCX	Wed, May 31, 2000	4.75	4.81	4.53	4.59
1236	NYSE	FCX	Tue, May 30, 2000	4.75	4.84	4.75	4.78
1235	NYSE	FCX	Fri, May 26, 2000	4.97	4.97	4.63	4.75
1234	NYSE	FCX	Thu, May 25, 2000	4.97	5.09	4.91	4.94
1233	NYSE	FCX	Wed, May 24, 2000	5.06	5.09	4.97	4.97
1232	NYSE	FCX	Tue, May 23, 2000	5.13	5.19	5.00	5.03
1231	NYSE	FCX	Mon, May 22, 2000	5.38	5.44	5.06	5.09
1230	NYSE	FCX	Fri, May 19, 2000	5.53	5.53	5.31	5.31
1229	NYSE	FCX	Thu, May 18, 2000	5.53	5.59	5.47	5.50
1228	NYSE	FCX	Wed, May 17, 2000	5.75	5.75	5.59	5.66
1227	NYSE	FCX	Tue, May 16, 2000	5.50	6.00	5.44	5.75
1226	NYSE	FCX	Mon, May 15, 2000	5.28	5.50	5.28	5.44
1225	NYSE	FCX	Fri, May 12, 2000	5.25	5.47	5.19	5.31
1224	NYSE	FCX	Thu, May 11, 2000	5.38	5.41	5.09	5.19
1223	NYSE	FCX	Wed, May 10, 2000	5.47	5.56	5.28	5.44
1222	NYSE	FCX	Tue, May 9, 2000	5.63	5.72	5.50	5.53
1221	NYSE	FCX	Mon, May 8, 2000	5.72	5.75	5.53	5.63
1220	NYSE	FCX	Fri, May 5, 2000	6.06	6.09	5.72	5.72
1219	NYSE	FCX	Thu, May 4, 2000	5.31	6.25	5.25	6.19
1218	NYSE	FCX	Wed, May 3, 2000	5.34	5.34	5.06	5.22
1217	NYSE	FCX	Tue, May 2, 2000	4.91	5.41	4.91	5.34
1216	NYSE	FCX	Mon, May 1, 2000	4.75	4.97	4.69	4.97
1215	NYSE	FCX	Fri, Apr 28, 2000	4.97	4.97	4.78	4.81
1214	NYSE	FCX	Thu, Apr 27, 2000	4.94	5.03	4.88	5.00
1213	NYSE	FCX	Wed, Apr 26, 2000	5.03	5.09	4.88	4.91
1212	NYSE	FCX	Tue, Apr 25, 2000	5.09	5.09	5.00	5.03
1211	NYSE	FCX	Mon, Apr 24, 2000	5.06	5.16	4.94	5.00
1210	NYSE	FCX	Thu, Apr 20, 2000	5.16	5.28	5.00	5.00
1209	NYSE	FCX	Wed, Apr 19, 2000	5.03	5.19	4.81	5.19
1208	NYSE	FCX	Tue, Apr 18, 2000	5.03	5.19	5.00	5.00
1207	NYSE	FCX	Mon, Apr 17, 2000	5.47	5.47	5.16	5.28
1206	NYSE	FCX	Fri, Apr 14, 2000	5.69	5.75	5.38	5.47
1205	NYSE	FCX	Thu, Apr 13, 2000	5.56	5.78	5.53	5.69
1204	NYSE	FCX	Wed, Apr 12, 2000	5.34	5.72	5.34	5.56
1203	NYSE	FCX	Tue, Apr 11, 2000	5.72	5.81	5.22	5.34
1202	NYSE	FCX	Mon, Apr 10, 2000	5.53	5.78	5.50	5.78
1201	NYSE	FCX	Fri, Apr 7, 2000	6.00	6.00	5.25	5.47
1200	NYSE	FCX	Thu, Apr 6, 2000	6.16	6.28	6.00	6.09
1199	NYSE	FCX	Wed, Apr 5, 2000	5.94	6.13	5.84	6.13
1198	NYSE	FCX	Tue, Apr 4, 2000	6.03	6.38	5.81	6.00
1197	NYSE	FCX	Mon, Apr 3, 2000	6.00	6.19	5.94	6.06
1196	NYSE	FCX	Fri, Mar 31, 2000	6.03	6.34	6.03	6.03
1195	NYSE	FCX	Thu, Mar 30, 2000	6.31	6.41	6.03	6.09
1194	NYSE	FCX	Wed, Mar 29, 2000	6.78	6.81	6.13	6.19
1193	NYSE	FCX	Tue, Mar 28, 2000	6.75	6.88	6.75	6.84
1192	NYSE	FCX	Mon, Mar 27, 2000	6.75	6.78	6.50	6.75
1191	NYSE	FCX	Fri, Mar 24, 2000	6.81	6.97	6.72	6.78
1190	NYSE	FCX	Thu, Mar 23, 2000	6.34	6.88	6.31	6.88
1189	NYSE	FCX	Wed, Mar 22, 2000	6.88	6.88	6.25	6.31
1188	NYSE	FCX	Tue, Mar 21, 2000	6.94	7.00	6.75	6.94
1187	NYSE	FCX	Mon, Mar 20, 2000	6.78	6.94	6.72	6.88
1186	NYSE	FCX	Fri, Mar 17, 2000	6.91	6.91	6.53	6.59
1185	NYSE	FCX	Thu, Mar 16, 2000	6.63	7.00	6.63	6.88
1184	NYSE	FCX	Wed, Mar 15, 2000	6.31	6.69	6.31	6.66
1183	NYSE	FCX	Tue, Mar 14, 2000	6.41	6.50	6.25	6.31
1182	NYSE	FCX	Mon, Mar 13, 2000	6.59	6.66	6.44	6.47
1181	NYSE	FCX	Fri, Mar 10, 2000	6.84	6.84	6.53	6.53
1180	NYSE	FCX	Thu, Mar 9, 2000	6.72	6.84	6.53	6.63
1179	NYSE	FCX	Wed, Mar 8, 2000	6.81	6.91	6.66	6.78
1178	NYSE	FCX	Tue, Mar 7, 2000	6.72	6.97	6.72	6.97
1177	NYSE	FCX	Mon, Mar 6, 2000	6.81	6.94	6.63	6.66
1176	NYSE	FCX	Fri, Mar 3, 2000	6.66	6.97	6.50	6.84
1175	NYSE	FCX	Thu, Mar 2, 2000	7.03	7.03	6.50	6.66
1174	NYSE	FCX	Wed, Mar 1, 2000	6.91	7.13	6.63	7.03
1173	NYSE	FCX	Tue, Feb 29, 2000	6.91	7.13	6.81	6.88
1172	NYSE	FCX	Mon, Feb 28, 2000	7.19	7.41	6.81	6.88
1171	NYSE	FCX	Fri, Feb 25, 2000	7.44	7.44	7.00	7.00
1170	NYSE	FCX	Thu, Feb 24, 2000	8.34	8.34	7.47	7.47
1169	NYSE	FCX	Wed, Feb 23, 2000	8.94	8.94	8.31	8.34
1168	NYSE	FCX	Tue, Feb 22, 2000	8.94	9.13	8.69	8.88
1167	NYSE	FCX	Fri, Feb 18, 2000	9.03	9.19	8.97	9.00
1166	NYSE	FCX	Thu, Feb 17, 2000	9.00	9.28	8.94	9.06
1165	NYSE	FCX	Wed, Feb 16, 2000	9.13	9.19	8.97	9.00
1164	NYSE	FCX	Tue, Feb 15, 2000	9.22	9.34	9.13	9.16
1163	NYSE	FCX	Mon, Feb 14, 2000	9.03	9.25	9.03	9.19
1162	NYSE	FCX	Fri, Feb 11, 2000	8.84	9.09	8.81	9.09
1161	NYSE	FCX	Thu, Feb 10, 2000	9.00	9.03	8.88	8.91
1160	NYSE	FCX	Wed, Feb 9, 2000	9.00	9.16	8.91	8.97
1159	NYSE	FCX	Tue, Feb 8, 2000	9.19	9.22	8.97	9.00
1158	NYSE	FCX	Mon, Feb 7, 2000	9.44	9.47	9.19	9.19
1157	NYSE	FCX	Fri, Feb 4, 2000	9.00	9.38	9.00	9.28
1156	NYSE	FCX	Thu, Feb 3, 2000	8.69	8.81	8.66	8.75
1155	NYSE	FCX	Wed, Feb 2, 2000	8.72	8.88	8.69	8.72
1154	NYSE	FCX	Tue, Feb 1, 2000	8.59	8.91	8.59	8.72
1153	NYSE	FCX	Mon, Jan 31, 2000	8.66	8.84	8.66	8.72
1152	NYSE	FCX	Fri, Jan 28, 2000	8.75	9.13	8.56	8.72
1151	NYSE	FCX	Thu, Jan 27, 2000	8.41	8.91	8.38	8.91
1150	NYSE	FCX	Wed, Jan 26, 2000	8.75	8.75	8.16	8.34
1149	NYSE	FCX	Tue, Jan 25, 2000	8.88	8.91	8.50	8.81
1148	NYSE	FCX	Mon, Jan 24, 2000	9.25	9.25	8.75	8.94
1147	NYSE	FCX	Fri, Jan 21, 2000	9.63	9.63	9.19	9.19
1146	NYSE	FCX	Thu, Jan 20, 2000	10.00	10.00	9.53	9.53
1145	NYSE	FCX	Wed, Jan 19, 2000	9.75	10.00	9.69	10.00
1144	NYSE	FCX	Tue, Jan 18, 2000	9.56	9.75	9.34	9.75
1143	NYSE	FCX	Fri, Jan 14, 2000	9.66	9.72	9.38	9.50
1142	NYSE	FCX	Thu, Jan 13, 2000	9.75	9.94	9.69	9.72
1141	NYSE	FCX	Wed, Jan 12, 2000	9.88	9.91	9.56	9.78
1140	NYSE	FCX	Tue, Jan 11, 2000	9.84	10.00	9.78	9.94
1139	NYSE	FCX	Mon, Jan 10, 2000	10.13	10.13	9.84	9.88
1138	NYSE	FCX	Fri, Jan 7, 2000	9.94	10.25	9.66	9.81
1137	NYSE	FCX	Thu, Jan 6, 2000	10.38	10.47	9.91	10.06
1136	NYSE	FCX	Wed, Jan 5, 2000	10.03	10.41	10.03	10.38
1135	NYSE	FCX	Tue, Jan 4, 2000	10.47	10.50	9.97	10.00
1134	NYSE	FCX	Mon, Jan 3, 2000	10.53	10.72	10.38	10.59
1133	NYSE	FCX	Fri, Dec 31, 1999	10.38	10.69	10.38	10.56
1132	NYSE	FCX	Thu, Dec 30, 1999	10.13	10.59	9.75	10.31
1131	NYSE	FCX	Wed, Dec 29, 1999	9.16	10.13	9.16	10.13
1130	NYSE	FCX	Tue, Dec 28, 1999	8.94	9.19	8.94	9.16
1129	NYSE	FCX	Mon, Dec 27, 1999	8.44	9.00	8.44	8.97
1128	NYSE	FCX	Thu, Dec 23, 1999	8.38	8.53	8.34	8.41
1127	NYSE	FCX	Wed, Dec 22, 1999	8.53	8.53	8.19	8.31
1126	NYSE	FCX	Tue, Dec 21, 1999	8.47	8.50	8.03	8.03
1125	NYSE	FCX	Mon, Dec 20, 1999	8.75	8.75	8.31	8.41
1124	NYSE	FCX	Fri, Dec 17, 1999	8.75	8.75	8.56	8.72
1123	NYSE	FCX	Thu, Dec 16, 1999	8.53	8.72	8.38	8.72
1122	NYSE	FCX	Wed, Dec 15, 1999	7.91	8.44	7.84	8.44
1121	NYSE	FCX	Tue, Dec 14, 1999	8.34	8.38	7.91	7.91
1120	NYSE	FCX	Mon, Dec 13, 1999	7.97	8.38	7.91	8.10
1119	NYSE	FCX	Fri, Dec 10, 1999	7.88	8.00	7.78	7.97
1118	NYSE	FCX	Thu, Dec 9, 1999	8.00	8.03	7.78	7.78
1117	NYSE	FCX	Wed, Dec 8, 1999	8.28	8.28	7.91	8.03
1116	NYSE	FCX	Tue, Dec 7, 1999	8.03	8.34	8.00	8.31
1115	NYSE	FCX	Mon, Dec 6, 1999	7.97	8.03	7.81	8.00
1114	NYSE	FCX	Fri, Dec 3, 1999	7.97	8.16	7.94	8.03
1113	NYSE	FCX	Thu, Dec 2, 1999	7.97	8.03	7.78	7.97
1112	NYSE	FCX	Wed, Dec 1, 1999	7.91	8.03	7.78	8.00
1111	NYSE	FCX	Tue, Nov 30, 1999	7.84	8.03	7.78	7.91
1110	NYSE	FCX	Mon, Nov 29, 1999	8.22	8.25	7.78	7.81
1109	NYSE	FCX	Fri, Nov 26, 1999	8.47	8.50	8.31	8.34
1108	NYSE	FCX	Wed, Nov 24, 1999	8.19	8.53	8.16	8.53
1107	NYSE	FCX	Tue, Nov 23, 1999	8.06	8.25	7.91	8.19
1106	NYSE	FCX	Mon, Nov 22, 1999	8.47	8.72	8.06	8.06
1105	NYSE	FCX	Fri, Nov 19, 1999	8.66	8.78	8.47	8.47
1104	NYSE	FCX	Thu, Nov 18, 1999	8.53	8.78	8.50	8.63
1103	NYSE	FCX	Wed, Nov 17, 1999	8.81	8.88	8.44	8.44
1102	NYSE	FCX	Tue, Nov 16, 1999	8.94	9.00	8.78	8.88
1101	NYSE	FCX	Mon, Nov 15, 1999	9.00	9.00	8.84	8.88
1100	NYSE	FCX	Fri, Nov 12, 1999	9.00	9.16	9.00	9.09
1099	NYSE	FCX	Thu, Nov 11, 1999	8.97	9.09	8.94	9.03
1098	NYSE	FCX	Wed, Nov 10, 1999	8.56	9.03	8.53	9.00
1097	NYSE	FCX	Tue, Nov 9, 1999	8.47	8.66	8.44	8.53
1096	NYSE	FCX	Mon, Nov 8, 1999	8.44	8.50	8.34	8.44
1095	NYSE	FCX	Fri, Nov 5, 1999	8.69	8.69	8.34	8.47
1094	NYSE	FCX	Thu, Nov 4, 1999	8.63	8.69	8.50	8.56
1093	NYSE	FCX	Wed, Nov 3, 1999	8.47	8.66	8.38	8.63
1092	NYSE	FCX	Tue, Nov 2, 1999	8.22	8.53	8.19	8.50
1091	NYSE	FCX	Mon, Nov 1, 1999	8.31	8.34	8.06	8.19
1090	NYSE	FCX	Fri, Oct 29, 1999	8.44	8.47	8.25	8.34
1089	NYSE	FCX	Thu, Oct 28, 1999	8.44	8.47	8.28	8.31
1088	NYSE	FCX	Wed, Oct 27, 1999	8.19	8.28	8.00	8.28
1087	NYSE	FCX	Tue, Oct 26, 1999	8.56	8.56	8.06	8.06
1086	NYSE	FCX	Mon, Oct 25, 1999	8.16	8.59	8.13	8.59
1085	NYSE	FCX	Fri, Oct 22, 1999	8.31	8.31	8.00	8.16
1084	NYSE	FCX	Thu, Oct 21, 1999	8.31	8.31	7.97	8.22
1083	NYSE	FCX	Wed, Oct 20, 1999	8.47	8.59	8.28	8.31
1082	NYSE	FCX	Tue, Oct 19, 1999	8.56	8.66	8.34	8.44
1081	NYSE	FCX	Mon, Oct 18, 1999	8.53	8.56	8.44	8.50
1080	NYSE	FCX	Fri, Oct 15, 1999	8.72	8.78	8.56	8.56
1079	NYSE	FCX	Thu, Oct 14, 1999	8.91	8.94	8.66	8.66
1078	NYSE	FCX	Wed, Oct 13, 1999	8.50	9.00	8.50	8.97
1077	NYSE	FCX	Tue, Oct 12, 1999	8.75	8.84	8.41	8.41
1076	NYSE	FCX	Mon, Oct 11, 1999	8.53	8.75	8.44	8.75
1075	NYSE	FCX	Fri, Oct 8, 1999	8.81	8.88	8.56	8.56
1074	NYSE	FCX	Thu, Oct 7, 1999	8.47	8.88	8.47	8.88
1073	NYSE	FCX	Wed, Oct 6, 1999	8.47	8.53	8.38	8.44
1072	NYSE	FCX	Tue, Oct 5, 1999	8.75	8.75	8.38	8.41
1071	NYSE	FCX	Mon, Oct 4, 1999	8.38	8.75	8.38	8.69
1070	NYSE	FCX	Fri, Oct 1, 1999	8.19	8.41	8.06	8.38
1069	NYSE	FCX	Thu, Sep 30, 1999	7.81	7.94	7.78	7.78
1068	NYSE	FCX	Wed, Sep 29, 1999	7.91	7.91	7.63	7.72
1067	NYSE	FCX	Tue, Sep 28, 1999	8.25	8.28	7.69	7.97
1066	NYSE	FCX	Mon, Sep 27, 1999	7.75	7.91	7.66	7.88
1065	NYSE	FCX	Fri, Sep 24, 1999	7.50	7.56	7.25	7.31
1064	NYSE	FCX	Thu, Sep 23, 1999	7.63	7.63	7.44	7.53
1063	NYSE	FCX	Wed, Sep 22, 1999	7.50	7.66	7.47	7.66
1062	NYSE	FCX	Tue, Sep 21, 1999	7.38	7.53	7.31	7.47
1061	NYSE	FCX	Mon, Sep 20, 1999	7.25	7.34	7.19	7.25
1060	NYSE	FCX	Fri, Sep 17, 1999	7.34	7.38	7.00	7.19
1059	NYSE	FCX	Thu, Sep 16, 1999	7.38	7.44	7.34	7.38
1058	NYSE	FCX	Wed, Sep 15, 1999	7.53	7.72	7.44	7.44
1057	NYSE	FCX	Tue, Sep 14, 1999	7.66	7.72	7.50	7.50
1056	NYSE	FCX	Mon, Sep 13, 1999	7.88	7.88	7.53	7.66
1055	NYSE	FCX	Fri, Sep 10, 1999	8.03	8.03	7.78	7.91
1054	NYSE	FCX	Thu, Sep 9, 1999	7.81	8.06	7.75	7.94
1053	NYSE	FCX	Wed, Sep 8, 1999	8.19	8.19	7.81	7.81
1052	NYSE	FCX	Tue, Sep 7, 1999	8.13	8.38	8.13	8.16
1051	NYSE	FCX	Fri, Sep 3, 1999	8.50	8.53	8.06	8.19
1050	NYSE	FCX	Thu, Sep 2, 1999	8.28	8.59	8.22	8.56
1049	NYSE	FCX	Wed, Sep 1, 1999	8.06	8.34	7.91	8.28
1048	NYSE	FCX	Tue, Aug 31, 1999	8.13	8.44	8.00	8.03
1047	NYSE	FCX	Mon, Aug 30, 1999	8.75	8.84	8.00	8.00
1046	NYSE	FCX	Fri, Aug 27, 1999	8.91	8.94	8.75	8.75
1045	NYSE	FCX	Thu, Aug 26, 1999	8.44	9.03	8.44	8.97
1044	NYSE	FCX	Wed, Aug 25, 1999	8.63	8.72	8.41	8.41
1043	NYSE	FCX	Tue, Aug 24, 1999	8.84	8.88	8.63	8.63
1042	NYSE	FCX	Mon, Aug 23, 1999	8.78	8.88	8.56	8.88
1041	NYSE	FCX	Fri, Aug 20, 1999	8.25	8.88	8.22	8.66
1040	NYSE	FCX	Thu, Aug 19, 1999	8.16	8.25	8.09	8.19
1039	NYSE	FCX	Wed, Aug 18, 1999	8.66	8.69	8.09	8.09
1038	NYSE	FCX	Tue, Aug 17, 1999	8.50	8.69	8.41	8.69
1037	NYSE	FCX	Mon, Aug 16, 1999	8.75	8.75	8.44	8.50
1036	NYSE	FCX	Fri, Aug 13, 1999	8.97	9.00	8.75	8.75
1035	NYSE	FCX	Thu, Aug 12, 1999	9.00	9.09	8.88	8.91
1034	NYSE	FCX	Wed, Aug 11, 1999	8.97	9.31	8.94	9.00
1033	NYSE	FCX	Tue, Aug 10, 1999	8.84	8.97	8.75	8.97
1032	NYSE	FCX	Mon, Aug 9, 1999	8.53	8.84	8.53	8.84
1031	NYSE	FCX	Fri, Aug 6, 1999	8.53	8.63	8.50	8.59
1030	NYSE	FCX	Thu, Aug 5, 1999	8.69	8.72	8.56	8.59
1029	NYSE	FCX	Wed, Aug 4, 1999	8.78	8.78	8.66	8.66
1028	NYSE	FCX	Tue, Aug 3, 1999	8.59	8.84	8.56	8.66
1027	NYSE	FCX	Mon, Aug 2, 1999	8.44	8.63	8.38	8.47
1026	NYSE	FCX	Fri, Jul 30, 1999	8.88	8.88	8.44	8.44
1025	NYSE	FCX	Thu, Jul 29, 1999	8.66	8.88	8.59	8.84
1024	NYSE	FCX	Wed, Jul 28, 1999	8.72	8.78	8.63	8.69
1023	NYSE	FCX	Tue, Jul 27, 1999	8.78	8.84	8.72	8.75
1022	NYSE	FCX	Mon, Jul 26, 1999	8.56	8.72	8.56	8.72
1021	NYSE	FCX	Fri, Jul 23, 1999	8.66	8.75	8.59	8.59
1020	NYSE	FCX	Thu, Jul 22, 1999	8.69	8.81	8.63	8.69
1019	NYSE	FCX	Wed, Jul 21, 1999	8.63	8.81	8.63	8.72
1018	NYSE	FCX	Tue, Jul 20, 1999	8.66	8.69	8.50	8.59
1017	NYSE	FCX	Mon, Jul 19, 1999	8.81	8.84	8.66	8.66
1016	NYSE	FCX	Fri, Jul 16, 1999	8.72	8.91	8.69	8.84
1015	NYSE	FCX	Thu, Jul 15, 1999	8.84	8.84	8.63	8.69
1014	NYSE	FCX	Wed, Jul 14, 1999	8.75	8.88	8.69	8.81
1013	NYSE	FCX	Tue, Jul 13, 1999	8.94	8.94	8.69	8.78
1012	NYSE	FCX	Mon, Jul 12, 1999	9.22	9.34	8.91	8.91
1011	NYSE	FCX	Fri, Jul 9, 1999	9.31	9.31	9.06	9.19
1010	NYSE	FCX	Thu, Jul 8, 1999	8.94	9.25	8.91	9.25
1009	NYSE	FCX	Wed, Jul 7, 1999	8.84	8.97	8.72	8.94
1008	NYSE	FCX	Tue, Jul 6, 1999	8.91	8.91	8.69	8.88
1007	NYSE	FCX	Fri, Jul 2, 1999	8.81	8.91	8.75	8.88
1006	NYSE	FCX	Thu, Jul 1, 1999	8.97	9.00	8.56	8.78
1005	NYSE	FCX	Wed, Jun 30, 1999	8.47	9.00	8.47	8.97
1004	NYSE	FCX	Tue, Jun 29, 1999	8.25	8.34	8.25	8.34
1003	NYSE	FCX	Mon, Jun 28, 1999	8.19	8.44	8.19	8.28
1002	NYSE	FCX	Fri, Jun 25, 1999	7.69	8.22	7.69	8.19
1001	NYSE	FCX	Thu, Jun 24, 1999	7.75	7.84	7.53	7.53
1000	NYSE	FCX	Wed, Jun 23, 1999	7.50	7.75	7.47	7.75
999	NYSE	FCX	Tue, Jun 22, 1999	7.88	7.88	7.47	7.47
998	NYSE	FCX	Mon, Jun 21, 1999	7.97	8.00	7.88	7.88
997	NYSE	FCX	Fri, Jun 18, 1999	7.81	7.94	7.81	7.88
996	NYSE	FCX	Thu, Jun 17, 1999	7.81	8.00	7.78	7.88
995	NYSE	FCX	Wed, Jun 16, 1999	8.19	8.22	7.69	7.75
994	NYSE	FCX	Tue, Jun 15, 1999	8.09	8.28	8.09	8.16
993	NYSE	FCX	Mon, Jun 14, 1999	8.16	8.22	8.09	8.09
992	NYSE	FCX	Fri, Jun 11, 1999	8.22	8.25	8.00	8.13
991	NYSE	FCX	Thu, Jun 10, 1999	8.00	8.31	7.94	8.19
990	NYSE	FCX	Wed, Jun 9, 1999	7.94	8.09	7.81	8.06
989	NYSE	FCX	Tue, Jun 8, 1999	7.78	8.00	7.78	7.94
988	NYSE	FCX	Mon, Jun 7, 1999	7.88	7.97	7.75	7.78
987	NYSE	FCX	Fri, Jun 4, 1999	7.91	8.00	7.81	7.97
986	NYSE	FCX	Thu, Jun 3, 1999	7.50	7.97	7.41	7.97
985	NYSE	FCX	Wed, Jun 2, 1999	7.19	7.50	7.19	7.50
984	NYSE	FCX	Tue, Jun 1, 1999	7.03	7.31	6.91	7.22
983	NYSE	FCX	Fri, May 28, 1999	7.06	7.09	6.94	7.06
982	NYSE	FCX	Thu, May 27, 1999	7.16	7.16	6.97	7.00
981	NYSE	FCX	Wed, May 26, 1999	7.41	7.41	7.06	7.13
980	NYSE	FCX	Tue, May 25, 1999	7.56	7.81	7.47	7.47
979	NYSE	FCX	Mon, May 24, 1999	7.72	7.75	7.53	7.56
978	NYSE	FCX	Fri, May 21, 1999	7.72	7.78	7.63	7.75
977	NYSE	FCX	Thu, May 20, 1999	7.72	7.84	7.66	7.75
976	NYSE	FCX	Wed, May 19, 1999	7.44	7.69	7.41	7.69
975	NYSE	FCX	Tue, May 18, 1999	8.00	8.00	7.34	7.50
974	NYSE	FCX	Mon, May 17, 1999	8.28	8.38	8.03	8.06
973	NYSE	FCX	Fri, May 14, 1999	7.94	8.38	7.91	8.25
972	NYSE	FCX	Thu, May 13, 1999	8.09	8.25	7.91	7.91
971	NYSE	FCX	Wed, May 12, 1999	8.44	8.44	8.00	8.03
970	NYSE	FCX	Tue, May 11, 1999	8.31	8.47	8.31	8.47
969	NYSE	FCX	Mon, May 10, 1999	7.94	8.38	7.94	8.25
968	NYSE	FCX	Fri, May 7, 1999	8.38	8.53	7.75	7.88
967	NYSE	FCX	Thu, May 6, 1999	8.19	8.84	8.09	8.84
966	NYSE	FCX	Wed, May 5, 1999	8.19	8.22	7.94	8.06
965	NYSE	FCX	Tue, May 4, 1999	7.69	8.41	7.69	8.25
964	NYSE	FCX	Mon, May 3, 1999	7.69	7.69	7.56	7.63
963	NYSE	FCX	Fri, Apr 30, 1999	8.19	8.22	7.59	7.66
962	NYSE	FCX	Thu, Apr 29, 1999	7.63	8.19	7.59	8.19
961	NYSE	FCX	Wed, Apr 28, 1999	6.72	7.53	6.72	7.47
960	NYSE	FCX	Tue, Apr 27, 1999	6.66	6.72	6.56	6.72
959	NYSE	FCX	Mon, Apr 26, 1999	6.56	6.63	6.41	6.59
958	NYSE	FCX	Fri, Apr 23, 1999	6.75	6.75	6.53	6.53
957	NYSE	FCX	Thu, Apr 22, 1999	6.59	6.78	6.50	6.75
956	NYSE	FCX	Wed, Apr 21, 1999	6.81	6.81	6.56	6.56
955	NYSE	FCX	Tue, Apr 20, 1999	6.84	6.91	6.69	6.78
954	NYSE	FCX	Mon, Apr 19, 1999	6.66	6.91	6.66	6.88
953	NYSE	FCX	Fri, Apr 16, 1999	7.00	7.13	6.63	6.63
952	NYSE	FCX	Thu, Apr 15, 1999	5.91	6.75	5.91	6.72
951	NYSE	FCX	Wed, Apr 14, 1999	5.66	5.94	5.66	5.78
950	NYSE	FCX	Tue, Apr 13, 1999	5.53	5.69	5.50	5.66
949	NYSE	FCX	Mon, Apr 12, 1999	5.50	5.59	5.41	5.53
948	NYSE	FCX	Fri, Apr 9, 1999	5.44	5.47	5.06	5.44
947	NYSE	FCX	Thu, Apr 8, 1999	5.44	5.53	5.41	5.50
946	NYSE	FCX	Wed, Apr 7, 1999	5.28	5.44	5.28	5.38
945	NYSE	FCX	Tue, Apr 6, 1999	5.06	5.31	5.03	5.31
944	NYSE	FCX	Mon, Apr 5, 1999	5.28	5.31	5.03	5.03
943	NYSE	FCX	Thu, Apr 1, 1999	5.44	5.44	5.25	5.25
942	NYSE	FCX	Wed, Mar 31, 1999	5.03	5.44	4.97	5.44
941	NYSE	FCX	Tue, Mar 30, 1999	5.13	5.13	4.88	4.94
940	NYSE	FCX	Mon, Mar 29, 1999	5.44	5.50	5.03	5.09
939	NYSE	FCX	Fri, Mar 26, 1999	5.53	5.56	5.38	5.56
938	NYSE	FCX	Thu, Mar 25, 1999	5.53	5.59	5.47	5.50
937	NYSE	FCX	Wed, Mar 24, 1999	5.28	5.53	5.28	5.50
936	NYSE	FCX	Tue, Mar 23, 1999	5.44	5.47	5.28	5.28
935	NYSE	FCX	Mon, Mar 22, 1999	5.31	5.50	5.31	5.34
934	NYSE	FCX	Fri, Mar 19, 1999	5.13	5.31	5.09	5.28
933	NYSE	FCX	Thu, Mar 18, 1999	4.97	5.13	4.94	5.03
932	NYSE	FCX	Wed, Mar 17, 1999	4.75	4.97	4.72	4.97
931	NYSE	FCX	Tue, Mar 16, 1999	4.66	4.75	4.56	4.75
930	NYSE	FCX	Mon, Mar 15, 1999	4.59	4.72	4.56	4.63
929	NYSE	FCX	Fri, Mar 12, 1999	4.91	4.94	4.59	4.63
928	NYSE	FCX	Thu, Mar 11, 1999	5.00	5.19	4.88	4.88
927	NYSE	FCX	Wed, Mar 10, 1999	5.00	5.13	4.91	5.00
926	NYSE	FCX	Tue, Mar 9, 1999	4.78	5.09	4.72	5.03
925	NYSE	FCX	Mon, Mar 8, 1999	4.75	4.78	4.59	4.78
924	NYSE	FCX	Fri, Mar 5, 1999	4.78	4.88	4.66	4.69
923	NYSE	FCX	Thu, Mar 4, 1999	4.69	4.78	4.66	4.72
922	NYSE	FCX	Wed, Mar 3, 1999	4.75	4.78	4.56	4.69
921	NYSE	FCX	Tue, Mar 2, 1999	4.69	4.84	4.66	4.75
920	NYSE	FCX	Mon, Mar 1, 1999	4.66	4.69	4.59	4.66
919	NYSE	FCX	Fri, Feb 26, 1999	4.69	4.72	4.63	4.72
918	NYSE	FCX	Thu, Feb 25, 1999	4.56	4.75	4.56	4.69
917	NYSE	FCX	Wed, Feb 24, 1999	4.72	4.78	4.56	4.59
916	NYSE	FCX	Tue, Feb 23, 1999	4.72	4.75	4.66	4.69
915	NYSE	FCX	Mon, Feb 22, 1999	4.56	4.75	4.56	4.75
914	NYSE	FCX	Fri, Feb 19, 1999	4.72	4.75	4.59	4.59
913	NYSE	FCX	Thu, Feb 18, 1999	4.91	4.91	4.69	4.75
912	NYSE	FCX	Wed, Feb 17, 1999	5.00	5.00	4.88	4.88
911	NYSE	FCX	Tue, Feb 16, 1999	5.19	5.22	4.97	4.97
910	NYSE	FCX	Fri, Feb 12, 1999	5.06	5.25	5.06	5.19
909	NYSE	FCX	Thu, Feb 11, 1999	5.13	5.22	5.03	5.03
908	NYSE	FCX	Wed, Feb 10, 1999	5.31	5.50	5.13	5.13
907	NYSE	FCX	Tue, Feb 9, 1999	5.66	5.66	5.31	5.31
906	NYSE	FCX	Mon, Feb 8, 1999	5.63	5.75	5.63	5.72
905	NYSE	FCX	Fri, Feb 5, 1999	5.44	5.72	5.41	5.56
904	NYSE	FCX	Thu, Feb 4, 1999	5.13	5.63	5.13	5.44
903	NYSE	FCX	Wed, Feb 3, 1999	5.00	5.06	4.97	5.03
902	NYSE	FCX	Tue, Feb 2, 1999	4.91	5.03	4.91	4.94
901	NYSE	FCX	Mon, Feb 1, 1999	5.00	5.00	4.84	4.94
900	NYSE	FCX	Fri, Jan 29, 1999	5.00	5.09	4.88	4.88
899	NYSE	FCX	Thu, Jan 28, 1999	4.72	5.09	4.72	5.00
898	NYSE	FCX	Wed, Jan 27, 1999	5.16	5.22	4.78	4.78
897	NYSE	FCX	Tue, Jan 26, 1999	5.19	5.28	5.09	5.09
896	NYSE	FCX	Mon, Jan 25, 1999	5.53	5.56	5.09	5.13
895	NYSE	FCX	Fri, Jan 22, 1999	5.63	5.66	5.53	5.53
894	NYSE	FCX	Thu, Jan 21, 1999	5.63	5.69	5.50	5.63
893	NYSE	FCX	Wed, Jan 20, 1999	5.63	5.66	5.56	5.63
892	NYSE	FCX	Tue, Jan 19, 1999	5.75	5.78	5.63	5.63
891	NYSE	FCX	Fri, Jan 15, 1999	5.59	5.72	5.56	5.59
890	NYSE	FCX	Thu, Jan 14, 1999	5.63	5.69	5.41	5.50
889	NYSE	FCX	Wed, Jan 13, 1999	5.47	5.66	5.38	5.63
888	NYSE	FCX	Tue, Jan 12, 1999	6.13	6.13	5.50	5.53
887	NYSE	FCX	Mon, Jan 11, 1999	6.00	6.38	6.00	6.31
886	NYSE	FCX	Fri, Jan 8, 1999	5.94	6.13	5.84	6.03
885	NYSE	FCX	Thu, Jan 7, 1999	5.75	5.91	5.69	5.88
884	NYSE	FCX	Wed, Jan 6, 1999	5.81	5.84	5.63	5.72
883	NYSE	FCX	Tue, Jan 5, 1999	5.44	5.84	5.44	5.84
882	NYSE	FCX	Mon, Jan 4, 1999	5.31	5.53	5.31	5.47
881	NYSE	FCX	Thu, Dec 31, 1998	5.19	5.31	5.16	5.22
880	NYSE	FCX	Wed, Dec 30, 1998	5.44	5.56	5.13	5.19
879	NYSE	FCX	Tue, Dec 29, 1998	5.19	5.59	5.19	5.44
878	NYSE	FCX	Mon, Dec 28, 1998	5.25	5.28	5.16	5.19
877	NYSE	FCX	Thu, Dec 24, 1998	5.09	5.22	5.09	5.19
876	NYSE	FCX	Wed, Dec 23, 1998	5.03	5.09	4.91	5.06
875	NYSE	FCX	Tue, Dec 22, 1998	5.00	5.13	4.97	5.06
874	NYSE	FCX	Mon, Dec 21, 1998	5.25	5.44	4.97	4.97
873	NYSE	FCX	Fri, Dec 18, 1998	5.31	5.44	5.22	5.25
872	NYSE	FCX	Thu, Dec 17, 1998	5.56	5.59	5.31	5.31
871	NYSE	FCX	Wed, Dec 16, 1998	5.41	5.66	5.41	5.66
870	NYSE	FCX	Tue, Dec 15, 1998	5.41	5.47	5.34	5.41
869	NYSE	FCX	Mon, Dec 14, 1998	5.56	5.63	5.34	5.34
868	NYSE	FCX	Fri, Dec 11, 1998	5.78	5.81	5.63	5.63
867	NYSE	FCX	Thu, Dec 10, 1998	5.53	5.84	5.38	5.84
866	NYSE	FCX	Wed, Dec 9, 1998	5.97	5.97	5.53	5.53
865	NYSE	FCX	Tue, Dec 8, 1998	6.19	6.22	5.91	5.97
864	NYSE	FCX	Mon, Dec 7, 1998	6.25	6.28	5.91	6.22
863	NYSE	FCX	Fri, Dec 4, 1998	6.00	6.25	6.00	6.16
862	NYSE	FCX	Thu, Dec 3, 1998	6.13	6.25	6.00	6.00
861	NYSE	FCX	Wed, Dec 2, 1998	6.38	6.41	6.00	6.00
860	NYSE	FCX	Tue, Dec 1, 1998	6.59	6.66	6.47	6.53
859	NYSE	FCX	Mon, Nov 30, 1998	6.88	6.94	6.53	6.53
858	NYSE	FCX	Fri, Nov 27, 1998	6.91	6.94	6.88	6.88
857	NYSE	FCX	Wed, Nov 25, 1998	6.91	7.03	6.81	6.91
856	NYSE	FCX	Tue, Nov 24, 1998	6.94	7.06	6.91	6.94
855	NYSE	FCX	Mon, Nov 23, 1998	6.91	7.00	6.75	7.00
854	NYSE	FCX	Fri, Nov 20, 1998	6.88	6.91	6.81	6.91
853	NYSE	FCX	Thu, Nov 19, 1998	6.88	6.88	6.72	6.75
852	NYSE	FCX	Wed, Nov 18, 1998	6.88	7.00	6.78	6.84
851	NYSE	FCX	Tue, Nov 17, 1998	6.81	6.97	6.75	6.78
850	NYSE	FCX	Mon, Nov 16, 1998	7.19	7.25	6.50	6.69
849	NYSE	FCX	Fri, Nov 13, 1998	7.50	7.56	7.13	7.13
848	NYSE	FCX	Thu, Nov 12, 1998	7.19	7.56	7.19	7.50
847	NYSE	FCX	Wed, Nov 11, 1998	7.16	7.34	7.16	7.16
846	NYSE	FCX	Tue, Nov 10, 1998	7.25	7.31	7.06	7.09
845	NYSE	FCX	Mon, Nov 9, 1998	7.13	7.22	6.94	7.22
844	NYSE	FCX	Fri, Nov 6, 1998	6.94	7.31	6.91	7.19
843	NYSE	FCX	Thu, Nov 5, 1998	6.41	7.13	6.41	6.94
842	NYSE	FCX	Wed, Nov 4, 1998	6.03	6.41	5.97	6.41
841	NYSE	FCX	Tue, Nov 3, 1998	5.88	6.06	5.88	6.00
840	NYSE	FCX	Mon, Nov 2, 1998	6.09	6.13	5.91	5.91
839	NYSE	FCX	Fri, Oct 30, 1998	6.38	6.41	6.13	6.13
838	NYSE	FCX	Thu, Oct 29, 1998	5.94	6.47	5.94	6.44
837	NYSE	FCX	Wed, Oct 28, 1998	6.00	6.00	5.78	5.94
836	NYSE	FCX	Tue, Oct 27, 1998	5.75	6.03	5.72	6.00
835	NYSE	FCX	Mon, Oct 26, 1998	5.66	5.81	5.56	5.72
834	NYSE	FCX	Fri, Oct 23, 1998	5.97	6.03	5.63	5.63
833	NYSE	FCX	Thu, Oct 22, 1998	6.06	6.13	5.97	5.97
832	NYSE	FCX	Wed, Oct 21, 1998	6.31	6.31	6.06	6.06
831	NYSE	FCX	Tue, Oct 20, 1998	5.94	6.34	5.94	6.31
830	NYSE	FCX	Mon, Oct 19, 1998	6.25	6.28	6.00	6.00
829	NYSE	FCX	Fri, Oct 16, 1998	5.63	6.31	5.53	6.25
828	NYSE	FCX	Thu, Oct 15, 1998	5.44	5.59	5.44	5.53
827	NYSE	FCX	Wed, Oct 14, 1998	5.63	5.69	5.44	5.47
826	NYSE	FCX	Tue, Oct 13, 1998	5.66	5.78	5.63	5.66
825	NYSE	FCX	Mon, Oct 12, 1998	5.69	5.78	5.59	5.66
824	NYSE	FCX	Fri, Oct 9, 1998	5.75	5.91	5.63	5.63
823	NYSE	FCX	Thu, Oct 8, 1998	5.88	5.97	5.78	5.78
822	NYSE	FCX	Wed, Oct 7, 1998	5.91	5.97	5.81	5.91
821	NYSE	FCX	Tue, Oct 6, 1998	5.97	6.00	5.84	5.91
820	NYSE	FCX	Mon, Oct 5, 1998	6.03	6.03	5.81	5.94
819	NYSE	FCX	Fri, Oct 2, 1998	6.06	6.31	6.03	6.06
818	NYSE	FCX	Thu, Oct 1, 1998	6.03	6.13	5.91	6.03
817	NYSE	FCX	Wed, Sep 30, 1998	6.00	6.13	5.81	5.97
816	NYSE	FCX	Tue, Sep 29, 1998	6.50	6.50	6.03	6.03
815	NYSE	FCX	Mon, Sep 28, 1998	6.50	6.72	6.41	6.50
814	NYSE	FCX	Fri, Sep 25, 1998	6.59	6.94	6.50	6.50
813	NYSE	FCX	Thu, Sep 24, 1998	6.22	6.59	6.22	6.56
812	NYSE	FCX	Wed, Sep 23, 1998	6.03	6.34	6.03	6.28
811	NYSE	FCX	Tue, Sep 22, 1998	5.84	6.13	5.84	6.03
810	NYSE	FCX	Mon, Sep 21, 1998	6.22	6.25	5.84	5.84
809	NYSE	FCX	Fri, Sep 18, 1998	6.28	6.31	6.13	6.16
808	NYSE	FCX	Thu, Sep 17, 1998	6.34	6.44	6.25	6.34
807	NYSE	FCX	Wed, Sep 16, 1998	6.38	6.41	6.25	6.41
806	NYSE	FCX	Tue, Sep 15, 1998	6.56	6.63	6.31	6.31
805	NYSE	FCX	Mon, Sep 14, 1998	6.66	6.75	6.56	6.63
804	NYSE	FCX	Fri, Sep 11, 1998	6.91	7.09	6.72	6.72
803	NYSE	FCX	Thu, Sep 10, 1998	6.56	6.78	6.56	6.78
802	NYSE	FCX	Wed, Sep 9, 1998	6.66	6.69	6.50	6.50
801	NYSE	FCX	Tue, Sep 8, 1998	6.72	6.84	6.63	6.72
800	NYSE	FCX	Fri, Sep 4, 1998	6.41	6.72	6.34	6.72
799	NYSE	FCX	Thu, Sep 3, 1998	5.63	6.47	5.63	6.38
798	NYSE	FCX	Wed, Sep 2, 1998	5.78	5.94	5.63	5.63
797	NYSE	FCX	Tue, Sep 1, 1998	5.88	6.09	5.81	5.84
796	NYSE	FCX	Mon, Aug 31, 1998	5.94	6.22	5.75	5.81
795	NYSE	FCX	Fri, Aug 28, 1998	6.06	6.22	5.94	5.94
794	NYSE	FCX	Thu, Aug 27, 1998	6.06	6.25	6.00	6.06
793	NYSE	FCX	Wed, Aug 26, 1998	6.34	6.38	6.16	6.16
792	NYSE	FCX	Tue, Aug 25, 1998	6.34	6.47	6.31	6.41
791	NYSE	FCX	Mon, Aug 24, 1998	6.41	6.56	6.38	6.41
790	NYSE	FCX	Fri, Aug 21, 1998	6.63	6.69	6.38	6.41
789	NYSE	FCX	Thu, Aug 20, 1998	6.63	6.78	6.56	6.75
788	NYSE	FCX	Wed, Aug 19, 1998	6.63	6.75	6.56	6.59
787	NYSE	FCX	Tue, Aug 18, 1998	6.59	6.72	6.56	6.56
786	NYSE	FCX	Mon, Aug 17, 1998	6.69	6.84	6.56	6.63
785	NYSE	FCX	Fri, Aug 14, 1998	6.78	7.00	6.69	6.69
784	NYSE	FCX	Thu, Aug 13, 1998	6.84	6.97	6.66	6.78
783	NYSE	FCX	Wed, Aug 12, 1998	7.03	7.09	6.72	6.72
782	NYSE	FCX	Tue, Aug 11, 1998	7.22	7.28	7.00	7.00
781	NYSE	FCX	Mon, Aug 10, 1998	7.38	7.38	7.31	7.34
780	NYSE	FCX	Fri, Aug 7, 1998	7.38	7.53	7.38	7.41
779	NYSE	FCX	Thu, Aug 6, 1998	7.41	7.53	7.41	7.47
778	NYSE	FCX	Wed, Aug 5, 1998	7.28	7.53	7.22	7.50
777	NYSE	FCX	Tue, Aug 4, 1998	7.31	7.59	7.19	7.19
776	NYSE	FCX	Mon, Aug 3, 1998	7.41	7.47	7.22	7.25
775	NYSE	FCX	Fri, Jul 31, 1998	7.50	7.53	7.41	7.41
774	NYSE	FCX	Thu, Jul 30, 1998	7.59	7.59	7.50	7.53
773	NYSE	FCX	Wed, Jul 29, 1998	7.66	7.66	7.50	7.50
772	NYSE	FCX	Tue, Jul 28, 1998	7.63	7.75	7.44	7.75
771	NYSE	FCX	Mon, Jul 27, 1998	7.88	7.97	7.53	7.59
770	NYSE	FCX	Fri, Jul 24, 1998	8.00	8.31	7.88	7.88
769	NYSE	FCX	Thu, Jul 23, 1998	7.94	8.09	7.94	7.97
768	NYSE	FCX	Wed, Jul 22, 1998	8.09	8.16	8.00	8.03
767	NYSE	FCX	Tue, Jul 21, 1998	8.22	8.25	8.06	8.06
766	NYSE	FCX	Mon, Jul 20, 1998	8.09	8.22	8.09	8.22
765	NYSE	FCX	Fri, Jul 17, 1998	8.06	8.13	7.97	8.09
764	NYSE	FCX	Thu, Jul 16, 1998	7.78	8.06	7.78	8.03
763	NYSE	FCX	Wed, Jul 15, 1998	7.75	7.91	7.72	7.81
762	NYSE	FCX	Tue, Jul 14, 1998	7.56	7.78	7.56	7.75
761	NYSE	FCX	Mon, Jul 13, 1998	7.47	7.69	7.44	7.56
760	NYSE	FCX	Fri, Jul 10, 1998	7.53	7.53	7.38	7.47
759	NYSE	FCX	Thu, Jul 9, 1998	7.63	7.69	7.50	7.53
758	NYSE	FCX	Wed, Jul 8, 1998	7.78	7.78	7.63	7.72
757	NYSE	FCX	Tue, Jul 7, 1998	7.69	7.97	7.66	7.84
756	NYSE	FCX	Mon, Jul 6, 1998	7.53	7.75	7.53	7.66
755	NYSE	FCX	Thu, Jul 2, 1998	7.59	7.59	7.47	7.56
754	NYSE	FCX	Wed, Jul 1, 1998	7.59	7.59	7.50	7.53
753	NYSE	FCX	Tue, Jun 30, 1998	7.63	7.78	7.50	7.59
752	NYSE	FCX	Mon, Jun 29, 1998	7.88	7.88	7.59	7.59
751	NYSE	FCX	Fri, Jun 26, 1998	7.56	7.84	7.53	7.75
750	NYSE	FCX	Thu, Jun 25, 1998	7.53	7.63	7.50	7.56
749	NYSE	FCX	Wed, Jun 24, 1998	7.50	7.63	7.41	7.50
748	NYSE	FCX	Tue, Jun 23, 1998	7.50	7.66	7.44	7.50
747	NYSE	FCX	Mon, Jun 22, 1998	7.63	7.69	7.44	7.44
746	NYSE	FCX	Fri, Jun 19, 1998	7.78	7.91	7.59	7.63
745	NYSE	FCX	Thu, Jun 18, 1998	8.22	8.25	7.69	7.72
744	NYSE	FCX	Wed, Jun 17, 1998	8.13	8.50	8.13	8.34
743	NYSE	FCX	Tue, Jun 16, 1998	7.94	8.25	7.91	8.03
742	NYSE	FCX	Mon, Jun 15, 1998	7.81	7.97	7.81	7.84
741	NYSE	FCX	Fri, Jun 12, 1998	8.06	8.16	8.00	8.00
740	NYSE	FCX	Thu, Jun 11, 1998	8.28	8.28	8.09	8.13
739	NYSE	FCX	Wed, Jun 10, 1998	8.50	8.63	8.31	8.38
738	NYSE	FCX	Tue, Jun 9, 1998	8.72	8.81	8.53	8.53
737	NYSE	FCX	Mon, Jun 8, 1998	8.38	8.84	8.38	8.72
736	NYSE	FCX	Fri, Jun 5, 1998	8.25	8.50	8.25	8.47
735	NYSE	FCX	Thu, Jun 4, 1998	8.06	8.34	8.06	8.25
734	NYSE	FCX	Wed, Jun 3, 1998	8.09	8.19	8.03	8.13
733	NYSE	FCX	Tue, Jun 2, 1998	8.31	8.31	8.03	8.09
732	NYSE	FCX	Mon, Jun 1, 1998	8.38	8.44	8.03	8.03
731	NYSE	FCX	Fri, May 29, 1998	8.38	8.59	8.34	8.38
730	NYSE	FCX	Thu, May 28, 1998	8.44	8.44	8.31	8.38
729	NYSE	FCX	Wed, May 27, 1998	8.06	8.50	8.06	8.47
728	NYSE	FCX	Tue, May 26, 1998	8.50	8.50	8.00	8.13
727	NYSE	FCX	Fri, May 22, 1998	8.69	8.69	8.50	8.56
726	NYSE	FCX	Thu, May 21, 1998	8.81	9.00	8.59	8.69
725	NYSE	FCX	Wed, May 20, 1998	8.16	8.34	8.16	8.34
724	NYSE	FCX	Tue, May 19, 1998	8.19	8.25	8.09	8.09
723	NYSE	FCX	Mon, May 18, 1998	8.09	8.25	7.72	8.16
722	NYSE	FCX	Fri, May 15, 1998	8.16	8.28	8.00	8.19
721	NYSE	FCX	Thu, May 14, 1998	8.25	8.41	8.00	8.13
720	NYSE	FCX	Wed, May 13, 1998	8.38	8.44	7.91	8.31
719	NYSE	FCX	Tue, May 12, 1998	8.56	8.59	8.28	8.41
718	NYSE	FCX	Mon, May 11, 1998	8.22	8.59	8.16	8.53
717	NYSE	FCX	Fri, May 8, 1998	8.25	8.53	8.19	8.22
716	NYSE	FCX	Thu, May 7, 1998	8.66	8.66	8.06	8.19
715	NYSE	FCX	Wed, May 6, 1998	8.94	8.94	8.59	8.63
714	NYSE	FCX	Tue, May 5, 1998	9.09	9.09	8.81	9.00
713	NYSE	FCX	Mon, May 4, 1998	9.22	9.25	8.78	9.06
712	NYSE	FCX	Fri, May 1, 1998	9.41	9.47	9.00	9.09
711	NYSE	FCX	Thu, Apr 30, 1998	9.69	9.69	9.34	9.44
710	NYSE	FCX	Wed, Apr 29, 1998	9.63	9.72	9.56	9.59
709	NYSE	FCX	Tue, Apr 28, 1998	9.72	9.72	9.50	9.63
708	NYSE	FCX	Mon, Apr 27, 1998	9.88	9.91	9.66	9.72
707	NYSE	FCX	Fri, Apr 24, 1998	9.88	10.09	9.88	10.00
706	NYSE	FCX	Thu, Apr 23, 1998	10.16	10.25	9.94	10.09
705	NYSE	FCX	Wed, Apr 22, 1998	10.06	10.34	10.06	10.09
704	NYSE	FCX	Tue, Apr 21, 1998	9.81	10.13	9.75	9.94
703	NYSE	FCX	Mon, Apr 20, 1998	10.03	10.03	9.66	9.69
702	NYSE	FCX	Fri, Apr 17, 1998	10.22	10.22	9.84	10.13
701	NYSE	FCX	Thu, Apr 16, 1998	10.16	10.19	9.97	10.16
700	NYSE	FCX	Wed, Apr 15, 1998	10.25	10.28	10.03	10.16
699	NYSE	FCX	Tue, Apr 14, 1998	10.16	10.34	9.97	10.34
698	NYSE	FCX	Mon, Apr 13, 1998	9.78	10.25	9.69	10.25
697	NYSE	FCX	Thu, Apr 9, 1998	10.09	10.16	9.75	9.81
696	NYSE	FCX	Wed, Apr 8, 1998	10.22	10.22	10.06	10.09
695	NYSE	FCX	Tue, Apr 7, 1998	10.63	10.63	10.19	10.25
694	NYSE	FCX	Mon, Apr 6, 1998	10.31	10.72	10.25	10.53
693	NYSE	FCX	Fri, Apr 3, 1998	9.72	10.09	9.69	10.03
692	NYSE	FCX	Thu, Apr 2, 1998	9.50	9.69	9.50	9.59
691	NYSE	FCX	Wed, Apr 1, 1998	9.88	9.94	9.47	9.56
690	NYSE	FCX	Tue, Mar 31, 1998	10.38	10.44	9.88	9.97
689	NYSE	FCX	Mon, Mar 30, 1998	10.16	10.38	10.03	10.22
688	NYSE	FCX	Fri, Mar 27, 1998	9.59	10.09	9.59	10.06
687	NYSE	FCX	Thu, Mar 26, 1998	9.53	9.72	9.31	9.56
686	NYSE	FCX	Wed, Mar 25, 1998	9.53	9.69	9.31	9.66
685	NYSE	FCX	Tue, Mar 24, 1998	8.94	9.78	8.94	9.53
684	NYSE	FCX	Mon, Mar 23, 1998	8.34	8.91	8.22	8.84
683	NYSE	FCX	Fri, Mar 20, 1998	8.47	8.53	8.28	8.34
682	NYSE	FCX	Thu, Mar 19, 1998	8.13	8.50	8.09	8.44
681	NYSE	FCX	Wed, Mar 18, 1998	8.25	8.25	8.06	8.16
680	NYSE	FCX	Tue, Mar 17, 1998	7.81	8.38	7.78	8.25
679	NYSE	FCX	Mon, Mar 16, 1998	7.56	7.84	7.56	7.75
678	NYSE	FCX	Fri, Mar 13, 1998	7.19	7.28	7.06	7.25
677	NYSE	FCX	Thu, Mar 12, 1998	7.00	7.06	6.81	7.00
676	NYSE	FCX	Wed, Mar 11, 1998	7.13	7.13	6.91	6.97
675	NYSE	FCX	Tue, Mar 10, 1998	7.16	7.19	7.06	7.13
674	NYSE	FCX	Mon, Mar 9, 1998	7.09	7.19	7.00	7.16
673	NYSE	FCX	Fri, Mar 6, 1998	7.16	7.19	7.03	7.06
672	NYSE	FCX	Thu, Mar 5, 1998	7.16	7.22	7.06	7.13
671	NYSE	FCX	Wed, Mar 4, 1998	7.41	7.41	7.16	7.16
670	NYSE	FCX	Tue, Mar 3, 1998	7.59	7.63	7.34	7.41
669	NYSE	FCX	Mon, Mar 2, 1998	7.53	7.69	7.53	7.63
668	NYSE	FCX	Fri, Feb 27, 1998	7.38	7.56	7.34	7.53
667	NYSE	FCX	Thu, Feb 26, 1998	7.25	7.44	7.06	7.31
666	NYSE	FCX	Wed, Feb 25, 1998	7.00	7.31	6.97	7.31
665	NYSE	FCX	Tue, Feb 24, 1998	6.75	6.97	6.69	6.94
664	NYSE	FCX	Mon, Feb 23, 1998	7.00	7.03	6.78	6.91
663	NYSE	FCX	Fri, Feb 20, 1998	7.22	7.22	7.00	7.06
662	NYSE	FCX	Thu, Feb 19, 1998	7.44	7.47	7.19	7.19
661	NYSE	FCX	Wed, Feb 18, 1998	7.41	7.56	7.38	7.47
660	NYSE	FCX	Tue, Feb 17, 1998	7.66	7.81	7.38	7.41
659	NYSE	FCX	Fri, Feb 13, 1998	7.75	7.78	7.56	7.63
658	NYSE	FCX	Thu, Feb 12, 1998	7.75	7.84	7.53	7.72
657	NYSE	FCX	Wed, Feb 11, 1998	7.94	7.94	7.75	7.78
656	NYSE	FCX	Tue, Feb 10, 1998	7.81	8.03	7.81	7.97
655	NYSE	FCX	Mon, Feb 9, 1998	7.75	7.94	7.75	7.94
654	NYSE	FCX	Fri, Feb 6, 1998	7.56	7.75	7.53	7.75
653	NYSE	FCX	Thu, Feb 5, 1998	7.69	7.75	7.38	7.53
652	NYSE	FCX	Wed, Feb 4, 1998	7.28	7.63	7.28	7.59
651	NYSE	FCX	Tue, Feb 3, 1998	7.38	7.44	7.19	7.28
650	NYSE	FCX	Mon, Feb 2, 1998	7.38	7.50	7.31	7.38
649	NYSE	FCX	Fri, Jan 30, 1998	7.34	7.59	7.28	7.34
648	NYSE	FCX	Thu, Jan 29, 1998	7.25	7.69	7.22	7.47
647	NYSE	FCX	Wed, Jan 28, 1998	7.09	7.28	7.06	7.25
646	NYSE	FCX	Tue, Jan 27, 1998	7.03	7.25	7.00	7.19
645	NYSE	FCX	Mon, Jan 26, 1998	7.00	7.19	6.97	7.00
644	NYSE	FCX	Fri, Jan 23, 1998	6.72	6.97	6.59	6.97
643	NYSE	FCX	Thu, Jan 22, 1998	6.97	6.97	6.53	6.72
642	NYSE	FCX	Wed, Jan 21, 1998	7.09	7.09	7.00	7.00
641	NYSE	FCX	Tue, Jan 20, 1998	7.09	7.16	7.00	7.09
640	NYSE	FCX	Fri, Jan 16, 1998	7.13	7.22	7.06	7.09
639	NYSE	FCX	Thu, Jan 15, 1998	7.19	7.19	7.06	7.09
638	NYSE	FCX	Wed, Jan 14, 1998	7.31	7.31	7.16	7.19
637	NYSE	FCX	Tue, Jan 13, 1998	7.00	7.34	7.00	7.28
636	NYSE	FCX	Mon, Jan 12, 1998	7.13	7.13	6.91	7.00
635	NYSE	FCX	Fri, Jan 9, 1998	7.59	7.59	7.13	7.19
634	NYSE	FCX	Thu, Jan 8, 1998	7.81	7.81	7.56	7.59
633	NYSE	FCX	Wed, Jan 7, 1998	7.72	7.88	7.69	7.84
632	NYSE	FCX	Tue, Jan 6, 1998	7.84	7.88	7.75	7.75
631	NYSE	FCX	Mon, Jan 5, 1998	7.97	8.00	7.84	7.88
630	NYSE	FCX	Fri, Jan 2, 1998	7.88	8.00	7.88	7.97
629	NYSE	FCX	Wed, Dec 31, 1997	7.72	7.94	7.72	7.88
628	NYSE	FCX	Tue, Dec 30, 1997	7.72	7.81	7.72	7.81
627	NYSE	FCX	Mon, Dec 29, 1997	7.63	7.78	7.50	7.72
626	NYSE	FCX	Fri, Dec 26, 1997	7.66	7.69	7.59	7.63
625	NYSE	FCX	Wed, Dec 24, 1997	7.56	7.75	7.56	7.66
624	NYSE	FCX	Tue, Dec 23, 1997	7.56	7.75	7.56	7.56
623	NYSE	FCX	Mon, Dec 22, 1997	7.56	7.63	7.53	7.56
622	NYSE	FCX	Fri, Dec 19, 1997	7.53	7.59	7.47	7.53
621	NYSE	FCX	Thu, Dec 18, 1997	7.69	7.69	7.50	7.56
620	NYSE	FCX	Wed, Dec 17, 1997	7.72	7.78	7.66	7.66
619	NYSE	FCX	Tue, Dec 16, 1997	7.78	7.88	7.66	7.72
618	NYSE	FCX	Mon, Dec 15, 1997	7.97	7.97	7.75	7.75
617	NYSE	FCX	Fri, Dec 12, 1997	8.06	8.13	7.88	7.97
616	NYSE	FCX	Thu, Dec 11, 1997	8.38	8.44	7.94	8.00
615	NYSE	FCX	Wed, Dec 10, 1997	8.38	8.63	8.00	8.38
614	NYSE	FCX	Tue, Dec 9, 1997	10.00	10.00	9.63	9.81
613	NYSE	FCX	Mon, Dec 8, 1997	10.00	10.09	9.78	10.06
612	NYSE	FCX	Fri, Dec 5, 1997	9.94	10.13	9.88	10.00
611	NYSE	FCX	Thu, Dec 4, 1997	10.06	10.13	9.94	9.94
610	NYSE	FCX	Wed, Dec 3, 1997	10.28	10.28	10.00	10.09
609	NYSE	FCX	Tue, Dec 2, 1997	10.31	10.34	9.94	10.34
608	NYSE	FCX	Mon, Dec 1, 1997	10.50	10.50	10.06	10.19
607	NYSE	FCX	Fri, Nov 28, 1997	10.56	10.56	10.44	10.47
606	NYSE	FCX	Wed, Nov 26, 1997	11.09	11.13	10.56	10.56
605	NYSE	FCX	Tue, Nov 25, 1997	11.19	11.19	11.09	11.09
604	NYSE	FCX	Mon, Nov 24, 1997	11.22	11.25	11.09	11.16
603	NYSE	FCX	Fri, Nov 21, 1997	11.25	11.31	11.19	11.25
602	NYSE	FCX	Thu, Nov 20, 1997	11.31	11.34	11.16	11.28
601	NYSE	FCX	Wed, Nov 19, 1997	11.22	11.47	11.16	11.28
600	NYSE	FCX	Tue, Nov 18, 1997	11.38	11.44	11.22	11.25
599	NYSE	FCX	Mon, Nov 17, 1997	11.50	11.59	11.47	11.50
598	NYSE	FCX	Fri, Nov 14, 1997	11.53	11.66	11.34	11.41
597	NYSE	FCX	Thu, Nov 13, 1997	11.69	11.72	11.50	11.50
596	NYSE	FCX	Wed, Nov 12, 1997	11.78	11.91	11.63	11.69
595	NYSE	FCX	Tue, Nov 11, 1997	11.88	11.91	11.72	11.91
594	NYSE	FCX	Mon, Nov 10, 1997	11.94	11.97	11.81	11.88
593	NYSE	FCX	Fri, Nov 7, 1997	12.19	12.19	11.84	12.00
592	NYSE	FCX	Thu, Nov 6, 1997	12.16	12.31	12.16	12.25
591	NYSE	FCX	Wed, Nov 5, 1997	12.34	12.81	12.28	12.28
590	NYSE	FCX	Tue, Nov 4, 1997	12.44	12.50	12.28	12.41
589	NYSE	FCX	Mon, Nov 3, 1997	12.16	12.53	12.16	12.38
588	NYSE	FCX	Fri, Oct 31, 1997	12.16	12.19	11.94	11.97
587	NYSE	FCX	Thu, Oct 30, 1997	12.25	12.31	12.03	12.03
586	NYSE	FCX	Wed, Oct 29, 1997	12.66	12.88	12.03	12.31
585	NYSE	FCX	Tue, Oct 28, 1997	11.75	12.66	11.13	12.59
584	NYSE	FCX	Mon, Oct 27, 1997	13.25	13.28	12.88	12.88
583	NYSE	FCX	Fri, Oct 24, 1997	13.97	14.09	13.72	13.78
582	NYSE	FCX	Thu, Oct 23, 1997	13.94	14.06	13.75	13.94
581	NYSE	FCX	Wed, Oct 22, 1997	14.06	14.06	13.88	14.00
580	NYSE	FCX	Tue, Oct 21, 1997	14.00	14.13	13.84	14.13
579	NYSE	FCX	Mon, Oct 20, 1997	14.09	14.13	13.91	14.09
578	NYSE	FCX	Fri, Oct 17, 1997	14.00	14.03	13.78	14.00
577	NYSE	FCX	Thu, Oct 16, 1997	14.13	14.13	14.00	14.03
576	NYSE	FCX	Wed, Oct 15, 1997	14.00	14.09	13.91	14.06
575	NYSE	FCX	Tue, Oct 14, 1997	14.25	14.25	14.03	14.13
574	NYSE	FCX	Mon, Oct 13, 1997	14.13	14.28	14.03	14.22
573	NYSE	FCX	Fri, Oct 10, 1997	14.09	14.22	14.00	14.19
572	NYSE	FCX	Thu, Oct 9, 1997	14.44	14.44	14.19	14.19
571	NYSE	FCX	Wed, Oct 8, 1997	14.50	14.59	14.31	14.41
570	NYSE	FCX	Tue, Oct 7, 1997	14.59	14.72	14.44	14.63
569	NYSE	FCX	Mon, Oct 6, 1997	14.78	14.78	14.53	14.72
568	NYSE	FCX	Fri, Oct 3, 1997	14.94	14.97	14.53	14.78
567	NYSE	FCX	Thu, Oct 2, 1997	14.59	14.97	14.59	14.91
566	NYSE	FCX	Wed, Oct 1, 1997	14.41	14.94	14.41	14.63
565	NYSE	FCX	Tue, Sep 30, 1997	14.25	14.59	14.19	14.41
564	NYSE	FCX	Mon, Sep 29, 1997	13.84	14.16	13.84	14.06
563	NYSE	FCX	Fri, Sep 26, 1997	14.25	14.25	13.75	14.00
562	NYSE	FCX	Thu, Sep 25, 1997	13.84	14.47	13.84	14.31
561	NYSE	FCX	Wed, Sep 24, 1997	14.03	14.09	13.78	13.78
560	NYSE	FCX	Tue, Sep 23, 1997	13.78	14.00	13.69	13.97
559	NYSE	FCX	Mon, Sep 22, 1997	13.69	13.88	13.66	13.81
558	NYSE	FCX	Fri, Sep 19, 1997	13.72	13.84	13.59	13.69
557	NYSE	FCX	Thu, Sep 18, 1997	13.72	13.88	13.69	13.75
556	NYSE	FCX	Wed, Sep 17, 1997	13.78	13.78	13.66	13.72
555	NYSE	FCX	Tue, Sep 16, 1997	13.91	13.91	13.72	13.75
554	NYSE	FCX	Mon, Sep 15, 1997	13.75	13.93	13.75	13.88
553	NYSE	FCX	Fri, Sep 12, 1997	13.81	13.97	13.75	13.88
552	NYSE	FCX	Thu, Sep 11, 1997	13.97	13.97	13.78	13.88
551	NYSE	FCX	Wed, Sep 10, 1997	13.81	14.00	13.81	14.00
550	NYSE	FCX	Tue, Sep 9, 1997	14.03	14.06	13.88	13.94
549	NYSE	FCX	Mon, Sep 8, 1997	14.06	14.16	14.00	14.06
548	NYSE	FCX	Fri, Sep 5, 1997	14.03	14.13	14.00	14.00
547	NYSE	FCX	Thu, Sep 4, 1997	14.00	14.16	14.00	14.03
546	NYSE	FCX	Wed, Sep 3, 1997	14.09	14.13	14.00	14.00
545	NYSE	FCX	Tue, Sep 2, 1997	14.00	14.09	14.00	14.00
544	NYSE	FCX	Fri, Aug 29, 1997	14.00	14.19	13.97	14.00
543	NYSE	FCX	Thu, Aug 28, 1997	14.13	14.28	14.06	14.06
542	NYSE	FCX	Wed, Aug 27, 1997	14.28	14.41	14.16	14.19
541	NYSE	FCX	Tue, Aug 26, 1997	14.41	14.50	14.31	14.44
540	NYSE	FCX	Mon, Aug 25, 1997	14.50	14.50	14.38	14.47
539	NYSE	FCX	Fri, Aug 22, 1997	14.19	14.50	14.19	14.50
538	NYSE	FCX	Thu, Aug 21, 1997	14.53	14.66	14.41	14.41
537	NYSE	FCX	Wed, Aug 20, 1997	14.59	14.63	14.50	14.59
536	NYSE	FCX	Tue, Aug 19, 1997	14.69	14.75	14.50	14.59
535	NYSE	FCX	Mon, Aug 18, 1997	14.69	14.72	14.47	14.69
534	NYSE	FCX	Fri, Aug 15, 1997	14.78	14.78	14.63	14.75
533	NYSE	FCX	Thu, Aug 14, 1997	14.94	14.97	14.75	14.84
532	NYSE	FCX	Wed, Aug 13, 1997	14.97	15.00	14.69	14.94
531	NYSE	FCX	Tue, Aug 12, 1997	15.06	15.16	14.75	14.81
530	NYSE	FCX	Mon, Aug 11, 1997	15.09	15.19	14.94	15.06
529	NYSE	FCX	Fri, Aug 8, 1997	15.00	15.09	14.84	14.97
528	NYSE	FCX	Thu, Aug 7, 1997	14.81	14.88	14.69	14.84
527	NYSE	FCX	Wed, Aug 6, 1997	14.81	15.00	14.63	14.72
526	NYSE	FCX	Tue, Aug 5, 1997	14.56	14.63	14.38	14.63
525	NYSE	FCX	Mon, Aug 4, 1997	14.75	14.88	14.59	14.69
524	NYSE	FCX	Fri, Aug 1, 1997	14.59	14.69	14.47	14.69
523	NYSE	FCX	Thu, Jul 31, 1997	14.53	14.81	14.53	14.63
522	NYSE	FCX	Wed, Jul 30, 1997	14.13	14.59	14.06	14.50
521	NYSE	FCX	Tue, Jul 29, 1997	13.88	14.13	13.78	14.03
520	NYSE	FCX	Mon, Jul 28, 1997	13.84	13.88	13.75	13.88
519	NYSE	FCX	Fri, Jul 25, 1997	13.84	13.91	13.72	13.75
518	NYSE	FCX	Thu, Jul 24, 1997	13.78	13.84	13.66	13.78
517	NYSE	FCX	Wed, Jul 23, 1997	13.97	14.00	13.69	13.78
516	NYSE	FCX	Tue, Jul 22, 1997	13.75	14.09	13.75	13.94
515	NYSE	FCX	Mon, Jul 21, 1997	13.69	13.94	13.69	13.81
514	NYSE	FCX	Fri, Jul 18, 1997	13.78	13.97	13.63	13.81
513	NYSE	FCX	Thu, Jul 17, 1997	13.69	13.94	13.69	13.78
512	NYSE	FCX	Wed, Jul 16, 1997	13.88	13.97	13.81	13.81
511	NYSE	FCX	Tue, Jul 15, 1997	13.81	13.97	13.78	13.91
510	NYSE	FCX	Mon, Jul 14, 1997	13.84	13.94	13.72	13.94
509	NYSE	FCX	Fri, Jul 11, 1997	13.88	14.13	13.78	13.84
508	NYSE	FCX	Thu, Jul 10, 1997	13.75	14.00	13.75	13.94
507	NYSE	FCX	Wed, Jul 9, 1997	14.09	14.16	13.66	13.88
506	NYSE	FCX	Tue, Jul 8, 1997	14.09	14.19	13.91	14.16
505	NYSE	FCX	Mon, Jul 7, 1997	14.56	14.59	14.09	14.13
504	NYSE	FCX	Thu, Jul 3, 1997	14.75	14.91	14.63	14.69
503	NYSE	FCX	Wed, Jul 2, 1997	14.63	14.75	14.56	14.75
502	NYSE	FCX	Tue, Jul 1, 1997	15.38	15.38	14.59	14.72
501	NYSE	FCX	Mon, Jun 30, 1997	14.44	15.56	14.19	15.56
500	NYSE	FCX	Fri, Jun 27, 1997	14.50	14.69	14.25	14.41
499	NYSE	FCX	Thu, Jun 26, 1997	14.44	14.63	14.44	14.50
498	NYSE	FCX	Wed, Jun 25, 1997	14.78	14.78	14.38	14.50
497	NYSE	FCX	Tue, Jun 24, 1997	14.38	14.75	14.25	14.75
496	NYSE	FCX	Mon, Jun 23, 1997	14.63	14.63	14.31	14.38
495	NYSE	FCX	Fri, Jun 20, 1997	14.81	14.88	14.63	14.69
494	NYSE	FCX	Thu, Jun 19, 1997	14.38	14.81	14.38	14.81
493	NYSE	FCX	Wed, Jun 18, 1997	14.31	14.44	14.13	14.38
492	NYSE	FCX	Tue, Jun 17, 1997	14.25	14.38	14.13	14.38
491	NYSE	FCX	Mon, Jun 16, 1997	14.38	14.38	14.19	14.31
490	NYSE	FCX	Fri, Jun 13, 1997	14.38	14.38	14.19	14.25
489	NYSE	FCX	Thu, Jun 12, 1997	14.38	14.38	14.19	14.31
488	NYSE	FCX	Wed, Jun 11, 1997	14.31	14.44	14.25	14.25
487	NYSE	FCX	Tue, Jun 10, 1997	14.38	14.38	14.19	14.25
486	NYSE	FCX	Mon, Jun 9, 1997	14.44	14.44	14.25	14.38
485	NYSE	FCX	Fri, Jun 6, 1997	14.13	14.56	14.13	14.44
484	NYSE	FCX	Thu, Jun 5, 1997	14.13	14.44	14.06	14.13
483	NYSE	FCX	Wed, Jun 4, 1997	14.06	14.25	14.00	14.19
482	NYSE	FCX	Tue, Jun 3, 1997	14.31	14.44	14.13	14.13
481	NYSE	FCX	Mon, Jun 2, 1997	14.50	14.56	14.38	14.44
480	NYSE	FCX	Fri, May 30, 1997	14.69	14.81	14.50	14.56
479	NYSE	FCX	Thu, May 29, 1997	15.06	15.06	14.69	14.81
478	NYSE	FCX	Wed, May 28, 1997	15.25	15.31	15.00	15.00
477	NYSE	FCX	Tue, May 27, 1997	15.19	15.38	15.13	15.31
476	NYSE	FCX	Fri, May 23, 1997	15.06	15.31	15.06	15.25
475	NYSE	FCX	Thu, May 22, 1997	15.19	15.19	14.88	15.06
474	NYSE	FCX	Wed, May 21, 1997	15.25	15.38	15.06	15.13
473	NYSE	FCX	Tue, May 20, 1997	15.00	15.31	15.00	15.25
472	NYSE	FCX	Mon, May 19, 1997	15.06	15.31	15.00	15.25
471	NYSE	FCX	Fri, May 16, 1997	15.50	15.63	15.19	15.19
470	NYSE	FCX	Thu, May 15, 1997	15.06	15.56	15.06	15.56
469	NYSE	FCX	Wed, May 14, 1997	15.56	15.69	15.06	15.13
468	NYSE	FCX	Tue, May 13, 1997	15.75	15.75	15.44	15.44
467	NYSE	FCX	Mon, May 12, 1997	15.44	15.94	15.44	15.63
466	NYSE	FCX	Fri, May 9, 1997	15.38	15.56	15.25	15.44
465	NYSE	FCX	Thu, May 8, 1997	15.31	15.56	15.31	15.50
464	NYSE	FCX	Wed, May 7, 1997	15.50	15.63	15.38	15.38
463	NYSE	FCX	Tue, May 6, 1997	15.38	15.88	15.25	15.50
462	NYSE	FCX	Mon, May 5, 1997	14.69	15.44	14.50	15.38
461	NYSE	FCX	Fri, May 2, 1997	14.94	15.06	14.63	14.69
460	NYSE	FCX	Thu, May 1, 1997	14.50	14.94	14.44	14.94
459	NYSE	FCX	Wed, Apr 30, 1997	14.63	14.69	14.38	14.56
458	NYSE	FCX	Tue, Apr 29, 1997	14.69	14.75	14.44	14.56
457	NYSE	FCX	Mon, Apr 28, 1997	14.25	14.56	14.19	14.56
456	NYSE	FCX	Fri, Apr 25, 1997	14.44	14.44	14.19	14.38
455	NYSE	FCX	Thu, Apr 24, 1997	14.50	14.69	14.38	14.44
454	NYSE	FCX	Wed, Apr 23, 1997	14.63	14.69	14.50	14.56
453	NYSE	FCX	Tue, Apr 22, 1997	14.81	14.81	14.63	14.69
452	NYSE	FCX	Mon, Apr 21, 1997	15.06	15.06	14.81	14.88
451	NYSE	FCX	Fri, Apr 18, 1997	14.75	15.13	14.75	15.06
450	NYSE	FCX	Thu, Apr 17, 1997	14.19	14.81	14.19	14.63
449	NYSE	FCX	Wed, Apr 16, 1997	13.81	14.38	13.81	14.25
448	NYSE	FCX	Tue, Apr 15, 1997	13.44	13.81	13.44	13.81
447	NYSE	FCX	Mon, Apr 14, 1997	13.44	13.63	13.25	13.44
446	NYSE	FCX	Fri, Apr 11, 1997	13.69	13.81	13.44	13.44
445	NYSE	FCX	Thu, Apr 10, 1997	13.75	14.00	13.69	13.94
444	NYSE	FCX	Wed, Apr 9, 1997	13.88	13.94	13.69	13.75
443	NYSE	FCX	Tue, Apr 8, 1997	13.69	14.06	13.69	13.81
442	NYSE	FCX	Mon, Apr 7, 1997	14.13	14.19	13.44	13.56
441	NYSE	FCX	Fri, Apr 4, 1997	14.19	14.19	14.00	14.19
440	NYSE	FCX	Thu, Apr 3, 1997	14.63	14.63	14.25	14.25
439	NYSE	FCX	Wed, Apr 2, 1997	14.94	15.19	14.69	14.81
438	NYSE	FCX	Tue, Apr 1, 1997	15.13	15.31	14.94	15.00
437	NYSE	FCX	Mon, Mar 31, 1997	15.06	15.31	15.06	15.19
436	NYSE	FCX	Thu, Mar 27, 1997	14.81	15.25	14.81	15.06
435	NYSE	FCX	Wed, Mar 26, 1997	15.94	16.06	14.63	15.94
434	NYSE	FCX	Tue, Mar 25, 1997	16.06	16.06	15.81	15.94
433	NYSE	FCX	Mon, Mar 24, 1997	15.44	16.13	15.38	15.94
432	NYSE	FCX	Fri, Mar 21, 1997	15.81	15.81	15.19	15.31
431	NYSE	FCX	Thu, Mar 20, 1997	15.88	15.88	15.50	15.69
430	NYSE	FCX	Wed, Mar 19, 1997	15.88	15.94	15.69	15.75
429	NYSE	FCX	Tue, Mar 18, 1997	15.81	16.06	15.75	15.94
428	NYSE	FCX	Mon, Mar 17, 1997	15.88	15.88	15.69	15.75
427	NYSE	FCX	Fri, Mar 14, 1997	16.00	16.00	15.75	15.88
426	NYSE	FCX	Thu, Mar 13, 1997	16.31	16.31	16.06	16.06
425	NYSE	FCX	Wed, Mar 12, 1997	16.44	16.44	16.31	16.38
424	NYSE	FCX	Tue, Mar 11, 1997	16.69	16.69	16.44	16.56
423	NYSE	FCX	Mon, Mar 10, 1997	16.63	16.81	16.56	16.63
422	NYSE	FCX	Fri, Mar 7, 1997	16.88	16.88	16.44	16.56
421	NYSE	FCX	Thu, Mar 6, 1997	16.50	16.88	16.50	16.81
420	NYSE	FCX	Wed, Mar 5, 1997	16.75	16.75	16.44	16.50
419	NYSE	FCX	Tue, Mar 4, 1997	16.88	16.94	16.63	16.75
418	NYSE	FCX	Mon, Mar 3, 1997	16.88	16.94	16.75	16.94
417	NYSE	FCX	Fri, Feb 28, 1997	16.88	17.00	16.63	17.00
416	NYSE	FCX	Thu, Feb 27, 1997	16.56	16.88	16.50	16.81
415	NYSE	FCX	Wed, Feb 26, 1997	16.50	16.56	15.94	16.38
414	NYSE	FCX	Tue, Feb 25, 1997	16.88	16.88	16.44	16.63
413	NYSE	FCX	Mon, Feb 24, 1997	16.88	17.00	16.75	16.88
412	NYSE	FCX	Fri, Feb 21, 1997	17.00	17.00	16.56	16.69
411	NYSE	FCX	Thu, Feb 20, 1997	16.69	17.06	16.63	17.00
410	NYSE	FCX	Wed, Feb 19, 1997	17.13	17.13	16.56	16.69
409	NYSE	FCX	Tue, Feb 18, 1997	17.13	17.44	16.81	17.06
408	NYSE	FCX	Fri, Feb 14, 1997	15.50	15.88	15.13	15.75
407	NYSE	FCX	Thu, Feb 13, 1997	14.50	14.63	14.38	14.63
406	NYSE	FCX	Wed, Feb 12, 1997	13.94	14.44	13.94	14.44
405	NYSE	FCX	Tue, Feb 11, 1997	13.88	13.94	13.75	13.88
404	NYSE	FCX	Mon, Feb 10, 1997	14.06	14.06	13.88	13.88
403	NYSE	FCX	Fri, Feb 7, 1997	14.00	14.13	13.88	14.06
402	NYSE	FCX	Thu, Feb 6, 1997	14.06	14.25	13.88	14.00
401	NYSE	FCX	Wed, Feb 5, 1997	14.19	14.38	14.06	14.19
400	NYSE	FCX	Tue, Feb 4, 1997	14.25	14.38	14.13	14.13
399	NYSE	FCX	Mon, Feb 3, 1997	14.50	14.56	14.38	14.44
398	NYSE	FCX	Fri, Jan 31, 1997	14.81	14.94	14.38	14.38
397	NYSE	FCX	Thu, Jan 30, 1997	14.50	14.69	14.25	14.69
396	NYSE	FCX	Wed, Jan 29, 1997	14.38	14.63	14.25	14.56
395	NYSE	FCX	Tue, Jan 28, 1997	14.50	14.56	14.13	14.25
394	NYSE	FCX	Mon, Jan 27, 1997	14.75	14.81	14.44	14.44
393	NYSE	FCX	Fri, Jan 24, 1997	14.88	15.00	14.69	14.81
392	NYSE	FCX	Thu, Jan 23, 1997	15.13	15.13	14.81	15.06
391	NYSE	FCX	Wed, Jan 22, 1997	15.63	15.69	14.81	15.06
390	NYSE	FCX	Tue, Jan 21, 1997	15.69	15.88	15.50	15.69
389	NYSE	FCX	Mon, Jan 20, 1997	15.81	15.88	15.38	15.81
388	NYSE	FCX	Fri, Jan 17, 1997	15.44	16.06	15.44	15.81
387	NYSE	FCX	Thu, Jan 16, 1997	15.50	15.50	15.25	15.38
386	NYSE	FCX	Wed, Jan 15, 1997	15.25	15.44	15.13	15.38
385	NYSE	FCX	Tue, Jan 14, 1997	14.94	15.38	14.88	15.31
384	NYSE	FCX	Mon, Jan 13, 1997	14.94	14.94	14.63	14.81
383	NYSE	FCX	Fri, Jan 10, 1997	14.56	14.81	14.50	14.75
382	NYSE	FCX	Thu, Jan 9, 1997	14.75	14.75	14.56	14.69
381	NYSE	FCX	Wed, Jan 8, 1997	15.00	15.06	14.56	14.75
380	NYSE	FCX	Tue, Jan 7, 1997	14.88	14.94	14.56	14.94
379	NYSE	FCX	Mon, Jan 6, 1997	15.38	15.50	14.81	15.00
378	NYSE	FCX	Fri, Jan 3, 1997	15.13	15.31	14.94	15.13
377	NYSE	FCX	Thu, Jan 2, 1997	15.00	15.06	14.50	15.06
376	NYSE	FCX	Tue, Dec 31, 1996	15.13	15.19	14.94	14.94
375	NYSE	FCX	Mon, Dec 30, 1996	15.44	15.50	15.06	15.13
374	NYSE	FCX	Fri, Dec 27, 1996	15.69	15.75	15.44	15.44
373	NYSE	FCX	Thu, Dec 26, 1996	15.63	15.75	15.44	15.56
372	NYSE	FCX	Tue, Dec 24, 1996	15.63	15.63	15.56	15.63
371	NYSE	FCX	Mon, Dec 23, 1996	15.44	15.63	15.31	15.63
370	NYSE	FCX	Fri, Dec 20, 1996	16.06	16.06	15.19	15.50
369	NYSE	FCX	Thu, Dec 19, 1996	14.38	15.06	14.00	15.06
368	NYSE	FCX	Wed, Dec 18, 1996	14.56	14.56	14.06	14.31
367	NYSE	FCX	Tue, Dec 17, 1996	14.63	14.63	14.38	14.56
366	NYSE	FCX	Mon, Dec 16, 1996	14.94	14.94	14.56	14.63
365	NYSE	FCX	Fri, Dec 13, 1996	15.25	15.31	14.94	15.00
364	NYSE	FCX	Thu, Dec 12, 1996	15.25	15.31	15.00	15.25
363	NYSE	FCX	Wed, Dec 11, 1996	15.38	15.63	15.31	15.38
362	NYSE	FCX	Tue, Dec 10, 1996	15.69	15.75	15.44	15.50
361	NYSE	FCX	Mon, Dec 9, 1996	15.94	15.94	15.63	15.75
360	NYSE	FCX	Fri, Dec 6, 1996	15.56	15.88	15.44	15.88
359	NYSE	FCX	Thu, Dec 5, 1996	15.50	15.88	15.38	15.75
358	NYSE	FCX	Wed, Dec 4, 1996	15.56	15.63	15.19	15.50
357	NYSE	FCX	Tue, Dec 3, 1996	15.56	15.69	15.25	15.63
356	NYSE	FCX	Mon, Dec 2, 1996	15.69	15.88	15.50	15.56
355	NYSE	FCX	Fri, Nov 29, 1996	16.06	16.13	15.75	15.75
354	NYSE	FCX	Wed, Nov 27, 1996	16.00	16.06	15.81	16.06
353	NYSE	FCX	Tue, Nov 26, 1996	15.81	16.00	15.75	15.94
352	NYSE	FCX	Mon, Nov 25, 1996	15.81	15.94	15.75	15.94
351	NYSE	FCX	Fri, Nov 22, 1996	16.19	16.38	15.88	15.94
350	NYSE	FCX	Thu, Nov 21, 1996	16.38	16.38	16.06	16.25
349	NYSE	FCX	Wed, Nov 20, 1996	15.88	16.31	15.75	16.31
348	NYSE	FCX	Tue, Nov 19, 1996	15.88	15.94	15.69	15.88
347	NYSE	FCX	Mon, Nov 18, 1996	16.06	16.13	15.69	16.00
346	NYSE	FCX	Fri, Nov 15, 1996	16.13	16.13	15.94	16.06
345	NYSE	FCX	Thu, Nov 14, 1996	16.06	16.13	15.94	16.06
344	NYSE	FCX	Wed, Nov 13, 1996	15.94	16.13	15.88	16.13
343	NYSE	FCX	Tue, Nov 12, 1996	15.75	16.00	15.69	15.81
342	NYSE	FCX	Mon, Nov 11, 1996	15.00	15.69	15.00	15.56
341	NYSE	FCX	Fri, Nov 8, 1996	14.75	15.00	14.63	15.00
340	NYSE	FCX	Thu, Nov 7, 1996	14.75	14.94	14.63	14.81
339	NYSE	FCX	Wed, Nov 6, 1996	14.88	14.94	14.69	14.75
338	NYSE	FCX	Tue, Nov 5, 1996	15.00	15.19	14.94	15.00
337	NYSE	FCX	Mon, Nov 4, 1996	15.06	15.13	14.88	15.00
336	NYSE	FCX	Fri, Nov 1, 1996	15.25	15.25	14.94	15.06
335	NYSE	FCX	Thu, Oct 31, 1996	15.50	15.56	15.19	15.19
334	NYSE	FCX	Wed, Oct 30, 1996	15.69	15.69	15.44	15.63
333	NYSE	FCX	Tue, Oct 29, 1996	15.81	15.88	15.56	15.69
332	NYSE	FCX	Mon, Oct 28, 1996	16.00	16.06	15.69	15.88
331	NYSE	FCX	Fri, Oct 25, 1996	15.81	16.13	15.81	15.94
330	NYSE	FCX	Thu, Oct 24, 1996	15.94	16.00	15.81	15.88
329	NYSE	FCX	Wed, Oct 23, 1996	16.06	16.13	15.69	15.94
328	NYSE	FCX	Tue, Oct 22, 1996	16.13	16.44	16.13	16.19
327	NYSE	FCX	Mon, Oct 21, 1996	15.63	16.13	15.63	16.13
326	NYSE	FCX	Fri, Oct 18, 1996	15.56	15.94	15.50	15.75
325	NYSE	FCX	Thu, Oct 17, 1996	15.75	15.75	15.50	15.50
324	NYSE	FCX	Wed, Oct 16, 1996	15.69	15.75	15.50	15.63
323	NYSE	FCX	Tue, Oct 15, 1996	15.75	15.75	15.50	15.63
322	NYSE	FCX	Mon, Oct 14, 1996	15.50	15.63	15.50	15.63
321	NYSE	FCX	Fri, Oct 11, 1996	15.50	15.63	15.38	15.56
320	NYSE	FCX	Thu, Oct 10, 1996	15.25	15.50	15.13	15.50
319	NYSE	FCX	Wed, Oct 9, 1996	15.38	15.50	15.25	15.38
318	NYSE	FCX	Tue, Oct 8, 1996	15.44	15.50	15.38	15.38
317	NYSE	FCX	Mon, Oct 7, 1996	15.50	15.50	15.31	15.38
316	NYSE	FCX	Fri, Oct 4, 1996	15.56	15.69	15.50	15.50
315	NYSE	FCX	Thu, Oct 3, 1996	15.69	15.69	15.44	15.56
314	NYSE	FCX	Wed, Oct 2, 1996	15.63	15.75	15.56	15.63
313	NYSE	FCX	Tue, Oct 1, 1996	15.56	15.63	15.56	15.56
312	NYSE	FCX	Mon, Sep 30, 1996	15.69	15.69	15.56	15.63
311	NYSE	FCX	Fri, Sep 27, 1996	15.56	15.75	15.56	15.69
310	NYSE	FCX	Thu, Sep 26, 1996	15.69	15.69	15.38	15.50
309	NYSE	FCX	Wed, Sep 25, 1996	15.75	15.88	15.56	15.63
308	NYSE	FCX	Tue, Sep 24, 1996	15.75	15.88	15.56	15.69
307	NYSE	FCX	Mon, Sep 23, 1996	16.00	16.00	15.69	15.88
306	NYSE	FCX	Fri, Sep 20, 1996	16.25	16.25	15.81	16.00
305	NYSE	FCX	Thu, Sep 19, 1996	16.25	16.31	16.06	16.19
304	NYSE	FCX	Wed, Sep 18, 1996	15.81	16.50	15.75	16.31
303	NYSE	FCX	Tue, Sep 17, 1996	15.75	15.88	15.63	15.88
302	NYSE	FCX	Mon, Sep 16, 1996	15.88	15.94	15.75	15.75
301	NYSE	FCX	Fri, Sep 13, 1996	15.38	15.88	15.31	15.81
300	NYSE	FCX	Thu, Sep 12, 1996	15.19	15.31	15.13	15.25
299	NYSE	FCX	Wed, Sep 11, 1996	15.13	15.25	15.06	15.19
298	NYSE	FCX	Tue, Sep 10, 1996	15.00	15.06	14.88	15.06
297	NYSE	FCX	Mon, Sep 9, 1996	15.06	15.06	14.88	15.00
296	NYSE	FCX	Fri, Sep 6, 1996	14.94	15.00	14.75	14.94
295	NYSE	FCX	Thu, Sep 5, 1996	15.06	15.06	14.75	14.88
294	NYSE	FCX	Wed, Sep 4, 1996	14.88	15.13	14.81	15.13
293	NYSE	FCX	Tue, Sep 3, 1996	14.63	14.94	14.50	14.88
292	NYSE	FCX	Fri, Aug 30, 1996	14.75	14.81	14.63	14.69
291	NYSE	FCX	Thu, Aug 29, 1996	15.00	15.00	14.69	14.75
290	NYSE	FCX	Wed, Aug 28, 1996	15.13	15.13	14.94	15.00
289	NYSE	FCX	Tue, Aug 27, 1996	14.94	15.25	14.88	15.13
288	NYSE	FCX	Mon, Aug 26, 1996	14.56	14.94	14.56	14.88
287	NYSE	FCX	Fri, Aug 23, 1996	14.69	14.75	14.50	14.63
286	NYSE	FCX	Thu, Aug 22, 1996	14.81	14.81	14.63	14.81
285	NYSE	FCX	Wed, Aug 21, 1996	15.00	15.00	14.75	14.81
284	NYSE	FCX	Tue, Aug 20, 1996	14.81	15.13	14.69	15.06
283	NYSE	FCX	Mon, Aug 19, 1996	14.56	14.69	14.38	14.69
282	NYSE	FCX	Fri, Aug 16, 1996	14.69	14.69	14.38	14.44
281	NYSE	FCX	Thu, Aug 15, 1996	14.75	14.88	14.63	14.69
280	NYSE	FCX	Wed, Aug 14, 1996	14.50	14.75	14.44	14.69
279	NYSE	FCX	Tue, Aug 13, 1996	14.75	14.81	14.50	14.56
278	NYSE	FCX	Mon, Aug 12, 1996	15.06	15.13	14.81	14.88
277	NYSE	FCX	Fri, Aug 9, 1996	15.38	15.38	15.13	15.19
276	NYSE	FCX	Thu, Aug 8, 1996	15.50	15.56	15.19	15.31
275	NYSE	FCX	Wed, Aug 7, 1996	15.81	15.81	15.38	15.56
274	NYSE	FCX	Tue, Aug 6, 1996	16.13	16.13	15.81	15.81
273	NYSE	FCX	Mon, Aug 5, 1996	15.44	16.38	15.44	16.25
272	NYSE	FCX	Fri, Aug 2, 1996	15.38	15.50	15.31	15.38
271	NYSE	FCX	Thu, Aug 1, 1996	15.00	15.44	15.00	15.25
270	NYSE	FCX	Wed, Jul 31, 1996	14.25	14.81	14.25	14.81
269	NYSE	FCX	Tue, Jul 30, 1996	14.69	14.69	14.19	14.31
268	NYSE	FCX	Mon, Jul 29, 1996	14.75	14.75	14.50	14.63
267	NYSE	FCX	Fri, Jul 26, 1996	14.75	14.88	14.69	14.81
266	NYSE	FCX	Thu, Jul 25, 1996	14.50	14.88	14.50	14.81
265	NYSE	FCX	Wed, Jul 24, 1996	14.19	14.69	14.19	14.56
264	NYSE	FCX	Tue, Jul 23, 1996	14.50	14.75	14.38	14.44
263	NYSE	FCX	Mon, Jul 22, 1996	14.75	14.81	14.38	14.44
262	NYSE	FCX	Fri, Jul 19, 1996	14.81	14.88	14.69	14.75
261	NYSE	FCX	Thu, Jul 18, 1996	14.81	14.94	14.75	14.88
260	NYSE	FCX	Wed, Jul 17, 1996	15.00	15.06	14.81	14.81
259	NYSE	FCX	Tue, Jul 16, 1996	15.06	15.13	14.69	14.94
258	NYSE	FCX	Mon, Jul 15, 1996	15.38	15.44	15.00	15.19
257	NYSE	FCX	Fri, Jul 12, 1996	15.69	15.69	15.38	15.56
256	NYSE	FCX	Thu, Jul 11, 1996	15.75	15.94	15.69	15.75
255	NYSE	FCX	Wed, Jul 10, 1996	15.88	15.94	15.69	15.81
254	NYSE	FCX	Tue, Jul 9, 1996	16.06	16.25	16.00	16.19
253	NYSE	FCX	Mon, Jul 8, 1996	15.63	16.06	15.63	16.00
252	NYSE	FCX	Fri, Jul 5, 1996	15.75	15.94	15.75	15.81
251	NYSE	FCX	Wed, Jul 3, 1996	16.25	16.25	16.00	16.00
250	NYSE	FCX	Tue, Jul 2, 1996	15.88	16.31	15.88	16.13
249	NYSE	FCX	Mon, Jul 1, 1996	15.94	15.94	15.75	15.88
248	NYSE	FCX	Fri, Jun 28, 1996	15.63	16.06	15.63	15.94
247	NYSE	FCX	Thu, Jun 27, 1996	15.50	15.63	15.44	15.56
246	NYSE	FCX	Wed, Jun 26, 1996	15.81	15.94	15.50	15.56
245	NYSE	FCX	Tue, Jun 25, 1996	15.94	15.94	15.75	15.81
244	NYSE	FCX	Mon, Jun 24, 1996	16.06	16.06	15.69	15.88
243	NYSE	FCX	Fri, Jun 21, 1996	15.94	16.00	15.75	15.88
242	NYSE	FCX	Thu, Jun 20, 1996	16.13	16.31	15.75	15.75
241	NYSE	FCX	Wed, Jun 19, 1996	15.81	16.38	15.69	16.25
240	NYSE	FCX	Tue, Jun 18, 1996	15.75	16.19	15.75	15.81
239	NYSE	FCX	Mon, Jun 17, 1996	15.31	15.88	15.25	15.75
238	NYSE	FCX	Fri, Jun 14, 1996	15.19	15.31	15.00	15.25
237	NYSE	FCX	Thu, Jun 13, 1996	15.75	15.81	15.38	15.44
236	NYSE	FCX	Wed, Jun 12, 1996	16.00	16.19	15.81	15.81
235	NYSE	FCX	Tue, Jun 11, 1996	16.44	16.44	16.06	16.06
234	NYSE	FCX	Mon, Jun 10, 1996	16.25	16.63	16.25	16.44
233	NYSE	FCX	Fri, Jun 7, 1996	15.56	16.13	15.50	16.06
232	NYSE	FCX	Thu, Jun 6, 1996	16.19	16.19	15.50	15.56
231	NYSE	FCX	Wed, Jun 5, 1996	16.25	16.31	16.19	16.25
230	NYSE	FCX	Tue, Jun 4, 1996	16.75	16.88	16.19	16.31
229	NYSE	FCX	Mon, Jun 3, 1996	16.50	16.81	16.38	16.75
228	NYSE	FCX	Fri, May 31, 1996	16.88	16.88	16.56	16.63
227	NYSE	FCX	Thu, May 30, 1996	16.50	16.63	16.44	16.63
226	NYSE	FCX	Wed, May 29, 1996	16.88	16.88	16.13	16.50
225	NYSE	FCX	Tue, May 28, 1996	17.13	17.19	16.81	16.88
224	NYSE	FCX	Fri, May 24, 1996	17.50	17.50	17.13	17.19
223	NYSE	FCX	Thu, May 23, 1996	17.38	17.56	17.31	17.44
222	NYSE	FCX	Wed, May 22, 1996	17.56	17.56	17.25	17.31
221	NYSE	FCX	Tue, May 21, 1996	17.31	17.88	17.13	17.75
220	NYSE	FCX	Mon, May 20, 1996	17.00	17.19	16.94	17.19
219	NYSE	FCX	Fri, May 17, 1996	18.06	18.06	17.50	17.81
218	NYSE	FCX	Thu, May 16, 1996	17.88	18.00	17.88	18.00
217	NYSE	FCX	Wed, May 15, 1996	17.88	18.06	17.81	18.00
216	NYSE	FCX	Tue, May 14, 1996	17.88	17.88	17.63	17.88
215	NYSE	FCX	Mon, May 13, 1996	17.56	18.00	17.44	17.81
214	NYSE	FCX	Fri, May 10, 1996	17.31	17.56	17.25	17.56
213	NYSE	FCX	Thu, May 9, 1996	17.69	17.75	17.13	17.25
212	NYSE	FCX	Wed, May 8, 1996	17.19	17.75	16.81	17.75
211	NYSE	FCX	Tue, May 7, 1996	17.06	17.25	17.06	17.19
210	NYSE	FCX	Mon, May 6, 1996	16.06	17.00	16.06	17.00
209	NYSE	FCX	Fri, May 3, 1996	16.19	16.38	15.94	16.13
208	NYSE	FCX	Thu, May 2, 1996	16.31	16.44	16.13	16.19
207	NYSE	FCX	Wed, May 1, 1996	16.38	16.50	16.25	16.44
206	NYSE	FCX	Tue, Apr 30, 1996	16.50	16.56	16.25	16.44
205	NYSE	FCX	Mon, Apr 29, 1996	16.75	16.81	16.63	16.69
204	NYSE	FCX	Fri, Apr 26, 1996	17.19	17.19	16.81	16.88
203	NYSE	FCX	Thu, Apr 25, 1996	16.94	17.38	16.75	17.19
202	NYSE	FCX	Wed, Apr 24, 1996	16.69	16.94	16.63	16.81
201	NYSE	FCX	Tue, Apr 23, 1996	16.06	16.69	16.06	16.63
200	NYSE	FCX	Mon, Apr 22, 1996	16.13	16.31	15.81	16.00
199	NYSE	FCX	Fri, Apr 19, 1996	16.25	16.31	16.00	16.00
198	NYSE	FCX	Thu, Apr 18, 1996	16.25	16.31	15.88	16.31
197	NYSE	FCX	Wed, Apr 17, 1996	16.56	16.56	16.06	16.25
196	NYSE	FCX	Tue, Apr 16, 1996	16.69	16.94	16.63	16.75
195	NYSE	FCX	Mon, Apr 15, 1996	16.63	17.00	16.44	16.75
194	NYSE	FCX	Fri, Apr 12, 1996	17.19	17.19	16.44	16.69
193	NYSE	FCX	Thu, Apr 11, 1996	16.94	17.19	16.81	17.19
192	NYSE	FCX	Wed, Apr 10, 1996	17.06	17.13	16.88	17.00
191	NYSE	FCX	Tue, Apr 9, 1996	17.00	17.06	16.88	17.06
190	NYSE	FCX	Mon, Apr 8, 1996	16.50	17.06	16.31	16.94
189	NYSE	FCX	Thu, Apr 4, 1996	16.69	16.88	16.44	16.75
188	NYSE	FCX	Wed, Apr 3, 1996	16.00	16.63	16.00	16.56
187	NYSE	FCX	Tue, Apr 2, 1996	15.56	15.88	15.44	15.88
186	NYSE	FCX	Mon, Apr 1, 1996	15.81	15.88	15.38	15.50
185	NYSE	FCX	Fri, Mar 29, 1996	16.00	16.00	15.75	15.81
184	NYSE	FCX	Thu, Mar 28, 1996	16.31	16.31	15.88	16.00
183	NYSE	FCX	Wed, Mar 27, 1996	16.50	16.50	16.19	16.38
182	NYSE	FCX	Tue, Mar 26, 1996	15.44	16.50	15.44	16.50
181	NYSE	FCX	Mon, Mar 25, 1996	15.56	15.81	15.19	15.31
180	NYSE	FCX	Fri, Mar 22, 1996	15.56	15.69	15.19	15.44
179	NYSE	FCX	Thu, Mar 21, 1996	15.44	15.56	15.38	15.50
178	NYSE	FCX	Wed, Mar 20, 1996	15.63	15.63	15.13	15.44
177	NYSE	FCX	Tue, Mar 19, 1996	15.63	15.69	15.56	15.69
176	NYSE	FCX	Mon, Mar 18, 1996	15.38	15.69	15.31	15.69
175	NYSE	FCX	Fri, Mar 15, 1996	15.63	15.69	15.25	15.44
174	NYSE	FCX	Thu, Mar 14, 1996	15.13	15.63	15.06	15.63
173	NYSE	FCX	Wed, Mar 13, 1996	14.88	14.94	14.31	14.94
172	NYSE	FCX	Tue, Mar 12, 1996	15.31	15.44	14.75	14.88
171	NYSE	FCX	Mon, Mar 11, 1996	15.38	15.56	15.13	15.56
170	NYSE	FCX	Fri, Mar 8, 1996	16.00	16.13	15.50	15.63
169	NYSE	FCX	Thu, Mar 7, 1996	16.19	16.19	15.75	16.06
168	NYSE	FCX	Wed, Mar 6, 1996	16.19	16.38	16.13	16.25
167	NYSE	FCX	Tue, Mar 5, 1996	16.13	16.19	16.06	16.19
166	NYSE	FCX	Mon, Mar 4, 1996	16.81	16.88	16.13	16.19
165	NYSE	FCX	Fri, Mar 1, 1996	16.44	16.81	16.44	16.81
164	NYSE	FCX	Thu, Feb 29, 1996	16.19	16.50	16.19	16.31
163	NYSE	FCX	Wed, Feb 28, 1996	16.44	16.56	16.19	16.31
162	NYSE	FCX	Tue, Feb 27, 1996	16.06	16.56	15.88	16.31
161	NYSE	FCX	Mon, Feb 26, 1996	16.06	16.31	16.00	16.06
160	NYSE	FCX	Fri, Feb 23, 1996	15.88	16.13	15.50	16.13
159	NYSE	FCX	Thu, Feb 22, 1996	15.50	15.81	15.50	15.81
158	NYSE	FCX	Wed, Feb 21, 1996	15.44	15.56	15.13	15.56
157	NYSE	FCX	Tue, Feb 20, 1996	15.56	15.81	15.38	15.44
156	NYSE	FCX	Fri, Feb 16, 1996	15.75	15.75	15.56	15.69
155	NYSE	FCX	Thu, Feb 15, 1996	15.88	15.88	15.75	15.75
154	NYSE	FCX	Wed, Feb 14, 1996	15.56	15.81	15.44	15.81
153	NYSE	FCX	Tue, Feb 13, 1996	15.63	15.69	15.50	15.50
152	NYSE	FCX	Mon, Feb 12, 1996	15.44	15.63	15.44	15.63
151	NYSE	FCX	Fri, Feb 9, 1996	15.50	15.50	15.38	15.50
150	NYSE	FCX	Thu, Feb 8, 1996	15.38	15.50	15.25	15.44
149	NYSE	FCX	Wed, Feb 7, 1996	15.75	15.94	15.44	15.50
148	NYSE	FCX	Tue, Feb 6, 1996	15.88	15.88	15.69	15.75
147	NYSE	FCX	Mon, Feb 5, 1996	15.81	16.06	15.75	15.88
146	NYSE	FCX	Fri, Feb 2, 1996	15.50	15.81	15.50	15.69
145	NYSE	FCX	Thu, Feb 1, 1996	14.81	15.56	14.75	15.44
144	NYSE	FCX	Wed, Jan 31, 1996	14.81	14.81	14.69	14.81
143	NYSE	FCX	Tue, Jan 30, 1996	14.56	14.81	14.56	14.81
142	NYSE	FCX	Mon, Jan 29, 1996	14.69	14.69	14.50	14.63
141	NYSE	FCX	Fri, Jan 26, 1996	14.56	14.81	14.50	14.69
140	NYSE	FCX	Thu, Jan 25, 1996	14.38	14.69	14.38	14.69
139	NYSE	FCX	Wed, Jan 24, 1996	14.38	14.44	14.19	14.38
138	NYSE	FCX	Tue, Jan 23, 1996	14.38	14.44	14.13	14.31
137	NYSE	FCX	Mon, Jan 22, 1996	14.19	14.50	14.19	14.38
136	NYSE	FCX	Fri, Jan 19, 1996	14.00	14.19	14.00	14.19
135	NYSE	FCX	Thu, Jan 18, 1996	14.13	14.19	14.00	14.00
134	NYSE	FCX	Wed, Jan 17, 1996	14.19	14.19	14.06	14.19
133	NYSE	FCX	Tue, Jan 16, 1996	13.88	14.19	13.88	14.19
132	NYSE	FCX	Mon, Jan 15, 1996	14.13	14.19	13.75	13.81
131	NYSE	FCX	Fri, Jan 12, 1996	14.13	14.19	14.00	14.13
130	NYSE	FCX	Thu, Jan 11, 1996	14.31	14.38	14.00	14.06
129	NYSE	FCX	Wed, Jan 10, 1996	13.88	14.50	13.88	14.31
128	NYSE	FCX	Tue, Jan 9, 1996	13.94	14.00	13.88	13.94
127	NYSE	FCX	Mon, Jan 8, 1996	13.94	14.00	13.88	13.94
126	NYSE	FCX	Fri, Jan 5, 1996	13.75	13.94	13.75	13.94
125	NYSE	FCX	Thu, Jan 4, 1996	13.88	13.94	13.69	13.81
124	NYSE	FCX	Wed, Jan 3, 1996	14.00	14.06	13.88	13.88
123	NYSE	FCX	Tue, Jan 2, 1996	14.00	14.00	13.81	13.94
122	NYSE	FCX	Fri, Dec 29, 1995	13.75	14.19	13.75	14.06
121	NYSE	FCX	Thu, Dec 28, 1995	13.63	13.88	13.63	13.69
120	NYSE	FCX	Wed, Dec 27, 1995	13.88	13.88	13.69	13.75
119	NYSE	FCX	Tue, Dec 26, 1995	14.00	14.06	13.88	13.94
118	NYSE	FCX	Fri, Dec 22, 1995	13.63	14.06	13.63	13.94
117	NYSE	FCX	Thu, Dec 21, 1995	13.50	13.69	13.50	13.69
116	NYSE	FCX	Wed, Dec 20, 1995	14.00	14.06	13.63	13.63
115	NYSE	FCX	Tue, Dec 19, 1995	14.13	14.25	13.81	14.00
114	NYSE	FCX	Mon, Dec 18, 1995	14.63	14.69	14.31	14.44
113	NYSE	FCX	Fri, Dec 15, 1995	14.94	14.94	14.69	14.75
112	NYSE	FCX	Thu, Dec 14, 1995	15.00	15.13	14.81	14.94
111	NYSE	FCX	Wed, Dec 13, 1995	14.75	15.13	14.69	15.00
110	NYSE	FCX	Tue, Dec 12, 1995	14.50	14.81	14.50	14.81
109	NYSE	FCX	Mon, Dec 11, 1995	14.56	14.63	14.50	14.50
108	NYSE	FCX	Fri, Dec 8, 1995	14.63	14.69	14.44	14.56
107	NYSE	FCX	Thu, Dec 7, 1995	14.88	14.94	14.56	14.63
106	NYSE	FCX	Wed, Dec 6, 1995	14.88	15.38	14.88	14.94
105	NYSE	FCX	Tue, Dec 5, 1995	14.50	14.81	14.50	14.75
104	NYSE	FCX	Mon, Dec 4, 1995	13.75	14.50	13.75	14.13
103	NYSE	FCX	Fri, Dec 1, 1995	13.50	13.75	13.38	13.75
102	NYSE	FCX	Thu, Nov 30, 1995	13.44	13.56	13.44	13.56
101	NYSE	FCX	Wed, Nov 29, 1995	13.50	13.56	13.38	13.44
100	NYSE	FCX	Tue, Nov 28, 1995	13.56	13.75	13.38	13.56
99	NYSE	FCX	Mon, Nov 27, 1995	13.31	13.56	13.19	13.56
98	NYSE	FCX	Fri, Nov 24, 1995	13.25	13.44	13.25	13.25
97	NYSE	FCX	Wed, Nov 22, 1995	12.75	13.25	12.75	13.13
96	NYSE	FCX	Tue, Nov 21, 1995	12.81	12.81	12.69	12.81
95	NYSE	FCX	Mon, Nov 20, 1995	12.50	12.75	12.44	12.69
94	NYSE	FCX	Fri, Nov 17, 1995	12.69	12.69	12.44	12.50
93	NYSE	FCX	Thu, Nov 16, 1995	12.56	12.69	12.56	12.69
92	NYSE	FCX	Wed, Nov 15, 1995	12.63	12.63	12.44	12.63
91	NYSE	FCX	Tue, Nov 14, 1995	12.56	12.63	12.50	12.63
90	NYSE	FCX	Mon, Nov 13, 1995	12.38	12.56	12.31	12.50
89	NYSE	FCX	Fri, Nov 10, 1995	12.25	12.38	12.13	12.38
88	NYSE	FCX	Thu, Nov 9, 1995	11.88	11.94	11.75	11.94
87	NYSE	FCX	Wed, Nov 8, 1995	11.75	11.88	11.75	11.88
86	NYSE	FCX	Tue, Nov 7, 1995	11.75	11.88	11.69	11.81
85	NYSE	FCX	Mon, Nov 6, 1995	11.56	11.69	11.50	11.63
84	NYSE	FCX	Fri, Nov 3, 1995	11.56	11.69	11.50	11.63
83	NYSE	FCX	Thu, Nov 2, 1995	11.69	11.69	11.44	11.56
82	NYSE	FCX	Wed, Nov 1, 1995	11.31	11.81	11.31	11.75
81	NYSE	FCX	Tue, Oct 31, 1995	11.75	11.75	11.38	11.38
80	NYSE	FCX	Mon, Oct 30, 1995	11.88	11.88	11.75	11.81
79	NYSE	FCX	Fri, Oct 27, 1995	11.69	11.88	11.50	11.88
78	NYSE	FCX	Thu, Oct 26, 1995	11.94	12.00	11.69	11.75
77	NYSE	FCX	Wed, Oct 25, 1995	12.25	12.31	11.94	11.94
76	NYSE	FCX	Tue, Oct 24, 1995	12.31	12.31	12.06	12.31
75	NYSE	FCX	Mon, Oct 23, 1995	12.38	12.44	12.19	12.25
74	NYSE	FCX	Fri, Oct 20, 1995	12.63	12.63	12.38	12.38
73	NYSE	FCX	Thu, Oct 19, 1995	12.69	12.75	12.56	12.69
72	NYSE	FCX	Wed, Oct 18, 1995	12.50	12.75	12.50	12.69
71	NYSE	FCX	Tue, Oct 17, 1995	12.63	12.63	12.38	12.50
70	NYSE	FCX	Mon, Oct 16, 1995	12.88	12.88	12.56	12.63
69	NYSE	FCX	Fri, Oct 13, 1995	12.63	13.00	12.63	12.81
68	NYSE	FCX	Thu, Oct 12, 1995	12.50	12.63	12.44	12.63
67	NYSE	FCX	Wed, Oct 11, 1995	12.63	12.63	12.44	12.56
66	NYSE	FCX	Tue, Oct 10, 1995	12.56	12.63	12.50	12.56
65	NYSE	FCX	Mon, Oct 9, 1995	12.44	12.50	12.31	12.50
64	NYSE	FCX	Fri, Oct 6, 1995	12.44	12.63	12.38	12.50
63	NYSE	FCX	Thu, Oct 5, 1995	12.63	12.63	12.38	12.44
62	NYSE	FCX	Wed, Oct 4, 1995	12.81	12.81	12.44	12.50
61	NYSE	FCX	Tue, Oct 3, 1995	12.81	12.88	12.63	12.81
60	NYSE	FCX	Mon, Oct 2, 1995	12.88	12.88	12.75	12.88
59	NYSE	FCX	Fri, Sep 29, 1995	12.69	13.00	12.63	12.81
58	NYSE	FCX	Thu, Sep 28, 1995	12.38	12.69	12.38	12.69
57	NYSE	FCX	Wed, Sep 27, 1995	12.38	12.56	12.31	12.31
56	NYSE	FCX	Tue, Sep 26, 1995	12.31	12.44	12.25	12.31
55	NYSE	FCX	Mon, Sep 25, 1995	12.38	12.44	12.25	12.38
54	NYSE	FCX	Fri, Sep 22, 1995	12.25	12.38	12.19	12.31
53	NYSE	FCX	Thu, Sep 21, 1995	12.38	12.44	12.31	12.38
52	NYSE	FCX	Wed, Sep 20, 1995	12.38	12.44	12.31	12.38
51	NYSE	FCX	Tue, Sep 19, 1995	12.38	12.44	12.31	12.44
50	NYSE	FCX	Mon, Sep 18, 1995	12.38	12.44	12.31	12.44
49	NYSE	FCX	Fri, Sep 15, 1995	12.38	12.44	12.25	12.38
48	NYSE	FCX	Thu, Sep 14, 1995	12.19	12.25	12.06	12.25
47	NYSE	FCX	Wed, Sep 13, 1995	12.19	12.44	12.19	12.19
46	NYSE	FCX	Tue, Sep 12, 1995	11.88	12.00	11.69	12.00
45	NYSE	FCX	Mon, Sep 11, 1995	11.63	12.00	11.56	11.88
44	NYSE	FCX	Fri, Sep 8, 1995	11.63	11.69	11.56	11.63
43	NYSE	FCX	Thu, Sep 7, 1995	11.88	11.88	11.56	11.63
42	NYSE	FCX	Wed, Sep 6, 1995	11.88	12.00	11.81	11.94
41	NYSE	FCX	Tue, Sep 5, 1995	11.88	11.94	11.69	11.81
40	NYSE	FCX	Fri, Sep 1, 1995	11.63	11.81	11.63	11.75
39	NYSE	FCX	Thu, Aug 31, 1995	11.63	11.69	11.56	11.69
38	NYSE	FCX	Wed, Aug 30, 1995	11.31	11.75	11.31	11.56
37	NYSE	FCX	Tue, Aug 29, 1995	11.63	11.63	11.31	11.44
36	NYSE	FCX	Mon, Aug 28, 1995	11.81	11.81	11.50	11.63
35	NYSE	FCX	Fri, Aug 25, 1995	11.63	11.94	11.44	11.81
34	NYSE	FCX	Thu, Aug 24, 1995	11.81	11.81	11.56	11.63
33	NYSE	FCX	Wed, Aug 23, 1995	12.06	12.06	11.56	11.81
32	NYSE	FCX	Tue, Aug 22, 1995	12.19	12.25	11.88	12.00
31	NYSE	FCX	Mon, Aug 21, 1995	12.31	12.44	12.13	12.13
30	NYSE	FCX	Fri, Aug 18, 1995	12.56	12.56	12.19	12.25
29	NYSE	FCX	Thu, Aug 17, 1995	12.38	12.56	12.31	12.56
28	NYSE	FCX	Wed, Aug 16, 1995	12.44	12.50	12.31	12.38
27	NYSE	FCX	Tue, Aug 15, 1995	12.25	12.38	12.25	12.31
26	NYSE	FCX	Mon, Aug 14, 1995	12.50	12.50	12.13	12.25
25	NYSE	FCX	Fri, Aug 11, 1995	12.38	12.63	12.38	12.50
24	NYSE	FCX	Thu, Aug 10, 1995	12.25	12.56	12.25	12.38
23	NYSE	FCX	Wed, Aug 9, 1995	12.44	12.44	12.19	12.25
22	NYSE	FCX	Tue, Aug 8, 1995	12.50	12.56	12.44	12.44
21	NYSE	FCX	Mon, Aug 7, 1995	12.63	12.63	12.44	12.56
20	NYSE	FCX	Fri, Aug 4, 1995	12.88	12.94	12.50	12.69
19	NYSE	FCX	Thu, Aug 3, 1995	12.56	13.00	12.56	13.00
18	NYSE	FCX	Wed, Aug 2, 1995	13.31	13.31	12.63	12.69
17	NYSE	FCX	Tue, Aug 1, 1995	13.44	13.44	13.25	13.31
16	NYSE	FCX	Mon, Jul 31, 1995	13.63	13.63	13.25	13.50
15	NYSE	FCX	Fri, Jul 28, 1995	12.88	13.69	12.69	13.69
14	NYSE	FCX	Thu, Jul 27, 1995	12.50	12.88	12.50	12.88
13	NYSE	FCX	Wed, Jul 26, 1995	12.25	12.56	12.25	12.56
12	NYSE	FCX	Tue, Jul 25, 1995	12.13	12.38	12.06	12.13
11	NYSE	FCX	Mon, Jul 24, 1995	12.06	12.25	12.06	12.06
10	NYSE	FCX	Fri, Jul 21, 1995	11.88	12.19	11.88	12.06
9	NYSE	FCX	Thu, Jul 20, 1995	11.75	11.81	11.75	11.81
8	NYSE	FCX	Wed, Jul 19, 1995	12.56	12.56	11.69	11.88
7	NYSE	FCX	Tue, Jul 18, 1995	12.94	12.94	12.56	12.63
6	NYSE	FCX	Mon, Jul 17, 1995	13.00	13.00	12.88	12.94
5	NYSE	FCX	Fri, Jul 14, 1995	13.00	13.06	12.94	13.00
4	NYSE	FCX	Thu, Jul 13, 1995	13.00	13.13	12.94	13.06
3	NYSE	FCX	Wed, Jul 12, 1995	12.50	13.06	12.44	13.06
2	NYSE	FCX	Tue, Jul 11, 1995	12.56	12.56	12.38	12.50
1	NYSE	FCX	Mon, Jul 10, 1995	11.81	12.25	11.81	12.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Freeport-McMoRan Inc NYSE:FCX 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