FutureFuel Corp NYSE:FF Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	FF	Wed, Mar 15, 2023	7.40	7.49	7.04	7.32
7999	NYSE	FF	Tue, Mar 14, 2023	8.18	8.39	8.10	8.22
7998	NYSE	FF	Mon, Mar 13, 2023	7.93	8.04	7.87	8.00
7997	NYSE	FF	Fri, Mar 10, 2023	8.43	8.47	7.60	8.13
7996	NYSE	FF	Thu, Mar 9, 2023	8.69	8.70	8.50	8.53
7995	NYSE	FF	Wed, Mar 8, 2023	8.58	8.69	8.48	8.68
7994	NYSE	FF	Tue, Mar 7, 2023	8.55	8.69	8.49	8.55
7993	NYSE	FF	Mon, Mar 6, 2023	8.88	8.96	8.47	8.55
7992	NYSE	FF	Fri, Mar 3, 2023	8.70	8.98	8.66	8.86
7991	NYSE	FF	Thu, Mar 2, 2023	8.68	8.74	8.62	8.67
7990	NYSE	FF	Wed, Mar 1, 2023	8.75	8.86	8.68	8.75
7989	NYSE	FF	Tue, Feb 28, 2023	8.60	8.89	8.55	8.75
7988	NYSE	FF	Mon, Feb 27, 2023	8.71	8.77	8.59	8.58
7987	NYSE	FF	Fri, Feb 24, 2023	8.64	8.70	8.57	8.65
7986	NYSE	FF	Thu, Feb 23, 2023	8.85	8.91	8.70	8.73
7985	NYSE	FF	Wed, Feb 22, 2023	8.89	8.91	8.68	8.82
7984	NYSE	FF	Tue, Feb 21, 2023	9.07	9.08	8.86	8.88
7983	NYSE	FF	Fri, Feb 17, 2023	9.08	9.15	8.95	9.11
7982	NYSE	FF	Thu, Feb 16, 2023	9.10	9.18	9.01	9.07
7981	NYSE	FF	Wed, Feb 15, 2023	8.98	9.20	8.91	9.20
7980	NYSE	FF	Tue, Feb 14, 2023	9.03	9.20	8.95	9.03
7979	NYSE	FF	Mon, Feb 13, 2023	8.97	9.07	8.94	9.02
7978	NYSE	FF	Fri, Feb 10, 2023	8.89	9.03	8.67	8.97
7977	NYSE	FF	Thu, Feb 9, 2023	9.08	9.08	8.69	8.89
7976	NYSE	FF	Wed, Feb 8, 2023	9.05	9.17	8.98	9.04
7975	NYSE	FF	Tue, Feb 7, 2023	9.11	9.25	8.95	9.10
7974	NYSE	FF	Mon, Feb 6, 2023	9.07	9.14	8.52	9.13
7973	NYSE	FF	Fri, Feb 3, 2023	9.05	9.19	8.98	9.15
7972	NYSE	FF	Thu, Feb 2, 2023	9.26	9.33	8.97	9.13
7971	NYSE	FF	Wed, Feb 1, 2023	9.27	9.44	9.08	9.23
7970	NYSE	FF	Tue, Jan 31, 2023	9.09	9.35	9.09	9.27
7969	NYSE	FF	Mon, Jan 30, 2023	9.00	9.16	8.95	9.05
7968	NYSE	FF	Fri, Jan 27, 2023	9.15	9.17	9.03	9.05
7967	NYSE	FF	Thu, Jan 26, 2023	9.15	9.23	9.02	9.20
7966	NYSE	FF	Wed, Jan 25, 2023	9.30	9.36	9.22	9.32
7965	NYSE	FF	Tue, Jan 24, 2023	9.35	9.47	9.25	9.37
7964	NYSE	FF	Mon, Jan 23, 2023	9.58	9.67	9.38	9.46
7963	NYSE	FF	Fri, Jan 20, 2023	9.45	9.69	9.30	9.58
7962	NYSE	FF	Thu, Jan 19, 2023	9.30	9.40	9.20	9.37
7961	NYSE	FF	Wed, Jan 18, 2023	9.57	9.75	9.35	9.38
7960	NYSE	FF	Tue, Jan 17, 2023	9.61	9.65	9.41	9.52
7959	NYSE	FF	Fri, Jan 13, 2023	9.20	9.62	9.18	9.58
7958	NYSE	FF	Thu, Jan 12, 2023	9.29	9.33	9.14	9.27
7957	NYSE	FF	Wed, Jan 11, 2023	9.24	9.54	9.23	9.29
7956	NYSE	FF	Tue, Jan 10, 2023	8.73	9.21	8.69	9.18
7955	NYSE	FF	Mon, Jan 9, 2023	8.75	8.81	8.57	8.68
7954	NYSE	FF	Fri, Jan 6, 2023	8.50	8.80	8.50	8.64
7953	NYSE	FF	Thu, Jan 5, 2023	8.50	8.50	8.31	8.43
7952	NYSE	FF	Wed, Jan 4, 2023	8.75	8.75	8.48	8.58
7951	NYSE	FF	Tue, Jan 3, 2023	8.32	8.89	8.32	8.64
7950	NYSE	FF	Fri, Dec 30, 2022	8.15	8.16	8.06	8.13
7949	NYSE	FF	Thu, Dec 29, 2022	8.25	8.32	8.19	8.21
7948	NYSE	FF	Wed, Dec 28, 2022	8.37	8.47	8.16	8.21
7947	NYSE	FF	Tue, Dec 27, 2022	8.36	8.57	8.29	8.37
7946	NYSE	FF	Fri, Dec 23, 2022	8.38	8.41	8.17	8.36
7945	NYSE	FF	Thu, Dec 22, 2022	8.56	8.56	8.22	8.40
7944	NYSE	FF	Wed, Dec 21, 2022	8.65	8.77	8.58	8.61
7943	NYSE	FF	Tue, Dec 20, 2022	8.53	8.77	8.51	8.61
7942	NYSE	FF	Mon, Dec 19, 2022	8.85	8.91	8.63	8.63
7941	NYSE	FF	Fri, Dec 16, 2022	8.32	8.81	8.32	8.80
7940	NYSE	FF	Thu, Dec 15, 2022	8.47	8.70	8.40	8.40
7939	NYSE	FF	Wed, Dec 14, 2022	8.41	8.82	8.34	8.61
7938	NYSE	FF	Tue, Dec 13, 2022	8.55	8.70	8.43	8.49
7937	NYSE	FF	Mon, Dec 12, 2022	8.19	8.44	8.18	8.30
7936	NYSE	FF	Fri, Dec 9, 2022	8.65	8.68	8.20	8.21
7935	NYSE	FF	Thu, Dec 8, 2022	8.86	9.00	8.51	8.73
7934	NYSE	FF	Wed, Dec 7, 2022	8.65	8.90	8.64	8.85
7933	NYSE	FF	Tue, Dec 6, 2022	8.82	8.89	8.55	8.70
7932	NYSE	FF	Mon, Dec 5, 2022	8.64	8.92	8.59	8.82
7931	NYSE	FF	Fri, Dec 2, 2022	8.64	8.82	8.52	8.64
7930	NYSE	FF	Thu, Dec 1, 2022	8.83	8.90	8.62	8.75
7929	NYSE	FF	Wed, Nov 30, 2022	8.48	8.88	8.40	8.84
7928	NYSE	FF	Tue, Nov 29, 2022	8.40	8.70	8.40	8.42
7927	NYSE	FF	Mon, Nov 28, 2022	8.42	8.59	8.38	8.44
7926	NYSE	FF	Fri, Nov 25, 2022	8.45	8.63	8.43	8.43
7925	NYSE	FF	Wed, Nov 23, 2022	8.41	8.45	8.34	8.43
7924	NYSE	FF	Tue, Nov 22, 2022	8.33	8.43	8.26	8.40
7923	NYSE	FF	Mon, Nov 21, 2022	8.06	8.30	8.06	8.25
7922	NYSE	FF	Fri, Nov 18, 2022	8.31	8.36	8.13	8.15
7921	NYSE	FF	Thu, Nov 17, 2022	7.77	8.26	7.70	8.19
7920	NYSE	FF	Wed, Nov 16, 2022	8.07	8.10	7.85	7.92
7919	NYSE	FF	Tue, Nov 15, 2022	8.18	8.35	8.07	8.15
7918	NYSE	FF	Mon, Nov 14, 2022	8.26	8.37	8.10	8.17
7917	NYSE	FF	Fri, Nov 11, 2022	8.08	8.54	8.08	8.26
7916	NYSE	FF	Thu, Nov 10, 2022	7.03	8.09	7.03	8.05
7915	NYSE	FF	Wed, Nov 9, 2022	6.85	6.92	6.68	6.69
7914	NYSE	FF	Tue, Nov 8, 2022	6.97	7.07	6.77	6.85
7913	NYSE	FF	Mon, Nov 7, 2022	7.05	7.12	6.94	6.97
7912	NYSE	FF	Fri, Nov 4, 2022	6.55	6.98	6.55	6.95
7911	NYSE	FF	Thu, Nov 3, 2022	6.40	6.57	6.35	6.48
7910	NYSE	FF	Wed, Nov 2, 2022	6.64	6.72	6.41	6.43
7909	NYSE	FF	Tue, Nov 1, 2022	6.76	6.76	6.51	6.68
7908	NYSE	FF	Mon, Oct 31, 2022	6.93	7.02	6.79	6.84
7907	NYSE	FF	Fri, Oct 28, 2022	6.74	7.02	6.74	6.96
7906	NYSE	FF	Thu, Oct 27, 2022	6.63	6.84	6.59	6.74
7905	NYSE	FF	Wed, Oct 26, 2022	6.56	6.72	6.49	6.62
7904	NYSE	FF	Tue, Oct 25, 2022	6.51	6.59	6.44	6.52
7903	NYSE	FF	Mon, Oct 24, 2022	6.57	6.58	6.43	6.50
7902	NYSE	FF	Fri, Oct 21, 2022	6.42	6.57	6.35	6.53
7901	NYSE	FF	Thu, Oct 20, 2022	6.42	6.52	6.22	6.38
7900	NYSE	FF	Wed, Oct 19, 2022	6.47	6.56	6.41	6.45
7899	NYSE	FF	Tue, Oct 18, 2022	6.44	6.60	6.43	6.49
7898	NYSE	FF	Mon, Oct 17, 2022	6.28	6.38	6.26	6.37
7897	NYSE	FF	Fri, Oct 14, 2022	6.33	6.33	6.15	6.15
7896	NYSE	FF	Thu, Oct 13, 2022	5.91	6.35	5.89	6.28
7895	NYSE	FF	Wed, Oct 12, 2022	6.13	6.13	5.95	6.01
7894	NYSE	FF	Tue, Oct 11, 2022	6.01	6.14	5.96	6.14
7893	NYSE	FF	Mon, Oct 10, 2022	5.87	6.15	5.87	6.07
7892	NYSE	FF	Fri, Oct 7, 2022	5.99	6.00	5.83	5.87
7891	NYSE	FF	Thu, Oct 6, 2022	6.04	6.13	5.93	6.03
7890	NYSE	FF	Wed, Oct 5, 2022	6.22	6.24	5.79	6.10
7889	NYSE	FF	Tue, Oct 4, 2022	6.38	6.47	6.26	6.28
7888	NYSE	FF	Mon, Oct 3, 2022	6.10	6.43	6.09	6.38
7887	NYSE	FF	Fri, Sep 30, 2022	6.03	6.16	6.00	6.04
7886	NYSE	FF	Thu, Sep 29, 2022	5.99	6.07	5.90	6.05
7885	NYSE	FF	Wed, Sep 28, 2022	5.91	6.11	5.86	6.04
7884	NYSE	FF	Tue, Sep 27, 2022	5.92	6.01	5.81	5.91
7883	NYSE	FF	Mon, Sep 26, 2022	5.88	5.97	5.77	5.84
7882	NYSE	FF	Fri, Sep 23, 2022	6.03	6.03	5.81	5.88
7881	NYSE	FF	Thu, Sep 22, 2022	6.16	6.17	6.06	6.11
7880	NYSE	FF	Wed, Sep 21, 2022	6.35	6.38	6.16	6.17
7879	NYSE	FF	Tue, Sep 20, 2022	6.35	6.37	6.26	6.32
7878	NYSE	FF	Mon, Sep 19, 2022	6.34	6.46	6.32	6.44
7877	NYSE	FF	Fri, Sep 16, 2022	6.17	6.44	6.14	6.43
7876	NYSE	FF	Thu, Sep 15, 2022	6.20	6.32	6.15	6.24
7875	NYSE	FF	Wed, Sep 14, 2022	6.44	6.46	6.20	6.23
7874	NYSE	FF	Tue, Sep 13, 2022	6.66	6.66	6.42	6.47
7873	NYSE	FF	Mon, Sep 12, 2022	6.71	6.81	6.63	6.75
7872	NYSE	FF	Fri, Sep 9, 2022	6.70	6.73	6.63	6.66
7871	NYSE	FF	Thu, Sep 8, 2022	6.74	6.80	6.62	6.67
7870	NYSE	FF	Wed, Sep 7, 2022	6.68	6.79	6.66	6.78
7869	NYSE	FF	Tue, Sep 6, 2022	6.88	6.95	6.63	6.74
7868	NYSE	FF	Fri, Sep 2, 2022	7.09	7.19	6.80	6.84
7867	NYSE	FF	Thu, Sep 1, 2022	7.19	7.20	6.92	7.02
7866	NYSE	FF	Wed, Aug 31, 2022	7.15	7.31	7.07	7.29
7865	NYSE	FF	Tue, Aug 30, 2022	7.40	7.47	7.19	7.17
7864	NYSE	FF	Mon, Aug 29, 2022	7.23	7.43	7.18	7.41
7863	NYSE	FF	Fri, Aug 26, 2022	7.40	7.40	7.26	7.27
7862	NYSE	FF	Thu, Aug 25, 2022	7.28	7.42	7.22	7.42
7861	NYSE	FF	Wed, Aug 24, 2022	7.32	7.38	7.22	7.28
7860	NYSE	FF	Tue, Aug 23, 2022	7.18	7.36	7.18	7.32
7859	NYSE	FF	Mon, Aug 22, 2022	7.32	7.32	7.14	7.17
7858	NYSE	FF	Fri, Aug 19, 2022	7.52	7.52	7.31	7.42
7857	NYSE	FF	Thu, Aug 18, 2022	7.40	7.53	7.36	7.50
7856	NYSE	FF	Wed, Aug 17, 2022	7.46	7.52	7.33	7.41
7855	NYSE	FF	Tue, Aug 16, 2022	7.63	7.70	7.46	7.55
7854	NYSE	FF	Mon, Aug 15, 2022	7.68	7.73	7.51	7.62
7853	NYSE	FF	Fri, Aug 12, 2022	7.71	7.71	7.42	7.69
7852	NYSE	FF	Thu, Aug 11, 2022	7.49	7.68	7.46	7.63
7851	NYSE	FF	Wed, Aug 10, 2022	7.41	7.62	7.38	7.41
7850	NYSE	FF	Tue, Aug 9, 2022	7.47	7.54	7.25	7.36
7849	NYSE	FF	Mon, Aug 8, 2022	7.17	7.38	7.17	7.32
7848	NYSE	FF	Fri, Aug 5, 2022	7.16	7.26	6.97	7.19
7847	NYSE	FF	Thu, Aug 4, 2022	7.27	7.29	7.12	7.18
7846	NYSE	FF	Wed, Aug 3, 2022	7.22	7.30	7.15	7.29
7845	NYSE	FF	Tue, Aug 2, 2022	7.37	7.37	7.12	7.16
7844	NYSE	FF	Mon, Aug 1, 2022	7.06	7.35	7.01	7.31
7843	NYSE	FF	Fri, Jul 29, 2022	7.17	7.28	7.12	7.19
7842	NYSE	FF	Thu, Jul 28, 2022	7.17	7.34	7.13	7.23
7841	NYSE	FF	Wed, Jul 27, 2022	6.97	7.22	6.90	7.20
7840	NYSE	FF	Tue, Jul 26, 2022	6.91	7.10	6.85	6.97
7839	NYSE	FF	Mon, Jul 25, 2022	6.78	7.00	6.78	6.92
7838	NYSE	FF	Fri, Jul 22, 2022	7.03	7.03	6.75	6.79
7837	NYSE	FF	Thu, Jul 21, 2022	6.86	7.01	6.72	7.01
7836	NYSE	FF	Wed, Jul 20, 2022	7.07	7.09	6.91	6.93
7835	NYSE	FF	Tue, Jul 19, 2022	6.85	7.07	6.85	7.05
7834	NYSE	FF	Mon, Jul 18, 2022	6.87	7.00	6.71	6.76
7833	NYSE	FF	Fri, Jul 15, 2022	6.78	6.90	6.70	6.82
7832	NYSE	FF	Thu, Jul 14, 2022	6.51	6.69	6.50	6.65
7831	NYSE	FF	Wed, Jul 13, 2022	6.60	6.70	6.50	6.63
7830	NYSE	FF	Tue, Jul 12, 2022	6.78	6.93	6.61	6.63
7829	NYSE	FF	Mon, Jul 11, 2022	6.90	6.97	6.78	6.83
7828	NYSE	FF	Fri, Jul 8, 2022	7.05	7.07	6.91	6.92
7827	NYSE	FF	Thu, Jul 7, 2022	7.01	7.19	7.01	7.02
7826	NYSE	FF	Wed, Jul 6, 2022	6.94	7.05	6.88	6.92
7825	NYSE	FF	Tue, Jul 5, 2022	7.23	7.23	6.74	6.93
7824	NYSE	FF	Fri, Jul 1, 2022	7.27	7.45	7.22	7.36
7823	NYSE	FF	Thu, Jun 30, 2022	7.03	7.28	7.03	7.28
7822	NYSE	FF	Wed, Jun 29, 2022	7.18	7.18	7.00	7.15
7821	NYSE	FF	Tue, Jun 28, 2022	7.31	7.50	7.22	7.22
7820	NYSE	FF	Mon, Jun 27, 2022	7.14	7.35	7.14	7.31
7819	NYSE	FF	Fri, Jun 24, 2022	7.21	7.45	7.14	7.15
7818	NYSE	FF	Thu, Jun 23, 2022	7.18	7.28	7.13	7.18
7817	NYSE	FF	Wed, Jun 22, 2022	7.20	7.30	7.13	7.21
7816	NYSE	FF	Tue, Jun 21, 2022	7.27	7.53	7.24	7.33
7815	NYSE	FF	Fri, Jun 17, 2022	7.32	7.38	7.19	7.27
7814	NYSE	FF	Thu, Jun 16, 2022	7.37	7.47	7.10	7.21
7813	NYSE	FF	Wed, Jun 15, 2022	7.36	7.56	7.30	7.53
7812	NYSE	FF	Tue, Jun 14, 2022	7.40	7.40	7.17	7.28
7811	NYSE	FF	Mon, Jun 13, 2022	7.84	7.84	7.21	7.23
7810	NYSE	FF	Fri, Jun 10, 2022	7.86	7.95	7.75	7.89
7809	NYSE	FF	Thu, Jun 9, 2022	7.69	8.03	7.52	7.80
7808	NYSE	FF	Wed, Jun 8, 2022	7.74	7.83	7.64	7.67
7807	NYSE	FF	Tue, Jun 7, 2022	7.66	7.79	7.57	7.72
7806	NYSE	FF	Mon, Jun 6, 2022	7.48	7.76	7.30	7.75
7805	NYSE	FF	Fri, Jun 3, 2022	7.30	7.48	7.21	7.46
7804	NYSE	FF	Thu, Jun 2, 2022	7.22	7.53	7.22	7.38
7803	NYSE	FF	Wed, Jun 1, 2022	7.23	7.31	7.10	7.21
7802	NYSE	FF	Tue, May 31, 2022	7.36	7.43	7.10	7.19
7801	NYSE	FF	Fri, May 27, 2022	7.25	7.44	7.21	7.28
7800	NYSE	FF	Thu, May 26, 2022	7.20	7.38	7.19	7.26
7799	NYSE	FF	Wed, May 25, 2022	7.06	7.21	7.00	7.13
7798	NYSE	FF	Tue, May 24, 2022	7.03	7.22	6.93	7.07
7797	NYSE	FF	Mon, May 23, 2022	7.15	7.18	6.88	7.05
7796	NYSE	FF	Fri, May 20, 2022	7.19	7.26	6.94	7.14
7795	NYSE	FF	Thu, May 19, 2022	7.11	7.33	7.07	7.13
7794	NYSE	FF	Wed, May 18, 2022	7.20	7.37	7.11	7.19
7793	NYSE	FF	Tue, May 17, 2022	6.88	7.27	6.84	7.24
7792	NYSE	FF	Mon, May 16, 2022	6.84	7.05	6.81	6.81
7791	NYSE	FF	Fri, May 13, 2022	6.61	7.03	6.61	6.97
7790	NYSE	FF	Thu, May 12, 2022	6.85	7.07	6.42	6.55
7789	NYSE	FF	Wed, May 11, 2022	6.56	7.10	6.56	6.91
7788	NYSE	FF	Tue, May 10, 2022	7.04	7.19	6.15	6.52
7787	NYSE	FF	Mon, May 9, 2022	9.83	10.02	9.77	9.88
7786	NYSE	FF	Fri, May 6, 2022	10.06	10.15	9.88	9.99
7785	NYSE	FF	Thu, May 5, 2022	10.63	10.63	10.05	10.16
7784	NYSE	FF	Wed, May 4, 2022	10.26	10.63	10.16	10.61
7783	NYSE	FF	Tue, May 3, 2022	10.01	10.31	9.86	10.14
7782	NYSE	FF	Mon, May 2, 2022	9.65	10.12	9.64	10.00
7781	NYSE	FF	Fri, Apr 29, 2022	9.53	9.62	9.45	9.51
7780	NYSE	FF	Thu, Apr 28, 2022	9.60	9.60	9.35	9.55
7779	NYSE	FF	Wed, Apr 27, 2022	9.45	9.57	9.35	9.53
7778	NYSE	FF	Tue, Apr 26, 2022	9.54	9.57	9.40	9.51
7777	NYSE	FF	Mon, Apr 25, 2022	9.67	9.67	9.38	9.54
7776	NYSE	FF	Fri, Apr 22, 2022	9.86	9.95	9.64	9.79
7775	NYSE	FF	Thu, Apr 21, 2022	10.15	10.17	9.86	9.93
7774	NYSE	FF	Wed, Apr 20, 2022	10.19	10.23	10.01	10.14
7773	NYSE	FF	Tue, Apr 19, 2022	10.06	10.28	10.01	10.16
7772	NYSE	FF	Mon, Apr 18, 2022	10.05	10.31	10.04	10.09
7771	NYSE	FF	Thu, Apr 14, 2022	10.29	10.34	10.06	10.09
7770	NYSE	FF	Wed, Apr 13, 2022	10.22	10.32	10.08	10.21
7769	NYSE	FF	Tue, Apr 12, 2022	10.11	10.32	10.03	10.15
7768	NYSE	FF	Mon, Apr 11, 2022	10.02	10.11	9.90	10.04
7767	NYSE	FF	Fri, Apr 8, 2022	10.25	10.28	9.97	10.04
7766	NYSE	FF	Thu, Apr 7, 2022	10.21	10.28	10.11	10.19
7765	NYSE	FF	Wed, Apr 6, 2022	10.15	10.20	9.92	10.18
7764	NYSE	FF	Tue, Apr 5, 2022	10.30	10.33	9.96	10.18
7763	NYSE	FF	Mon, Apr 4, 2022	10.01	10.35	9.88	10.28
7762	NYSE	FF	Fri, Apr 1, 2022	9.80	9.98	9.67	9.95
7761	NYSE	FF	Thu, Mar 31, 2022	10.03	10.15	9.71	9.73
7760	NYSE	FF	Wed, Mar 30, 2022	9.75	10.22	9.70	10.05
7759	NYSE	FF	Tue, Mar 29, 2022	9.59	9.73	9.48	9.72
7758	NYSE	FF	Mon, Mar 28, 2022	9.79	9.79	9.41	9.49
7757	NYSE	FF	Fri, Mar 25, 2022	9.70	9.90	9.66	9.86
7756	NYSE	FF	Thu, Mar 24, 2022	9.80	9.80	9.31	9.66
7755	NYSE	FF	Wed, Mar 23, 2022	9.81	9.81	9.48	9.71
7754	NYSE	FF	Tue, Mar 22, 2022	9.86	10.09	9.59	9.71
7753	NYSE	FF	Mon, Mar 21, 2022	9.74	9.90	9.48	9.83
7752	NYSE	FF	Fri, Mar 18, 2022	9.30	9.71	9.30	9.67
7751	NYSE	FF	Thu, Mar 17, 2022	8.96	9.32	8.96	9.28
7750	NYSE	FF	Wed, Mar 16, 2022	9.09	9.34	8.70	9.04
7749	NYSE	FF	Tue, Mar 15, 2022	8.30	8.48	8.15	8.45
7748	NYSE	FF	Mon, Mar 14, 2022	8.49	8.49	8.11	8.29
7747	NYSE	FF	Fri, Mar 11, 2022	8.38	8.72	8.29	8.40
7746	NYSE	FF	Thu, Mar 10, 2022	8.28	8.44	8.17	8.40
7745	NYSE	FF	Wed, Mar 9, 2022	8.29	8.35	8.19	8.35
7744	NYSE	FF	Tue, Mar 8, 2022	8.14	8.29	8.05	8.19
7743	NYSE	FF	Mon, Mar 7, 2022	7.84	8.24	7.73	8.08
7742	NYSE	FF	Fri, Mar 4, 2022	7.89	7.96	7.72	7.77
7741	NYSE	FF	Thu, Mar 3, 2022	7.73	7.96	7.70	7.94
7740	NYSE	FF	Wed, Mar 2, 2022	7.35	7.72	7.31	7.69
7739	NYSE	FF	Tue, Mar 1, 2022	7.41	7.46	7.18	7.30
7738	NYSE	FF	Mon, Feb 28, 2022	7.23	7.37	7.18	7.36
7737	NYSE	FF	Fri, Feb 25, 2022	7.21	7.41	7.21	7.30
7736	NYSE	FF	Thu, Feb 24, 2022	7.03	7.24	6.85	7.20
7735	NYSE	FF	Wed, Feb 23, 2022	7.25	7.33	7.11	7.11
7734	NYSE	FF	Tue, Feb 22, 2022	7.31	7.38	7.11	7.18
7733	NYSE	FF	Fri, Feb 18, 2022	7.47	7.49	7.32	7.33
7732	NYSE	FF	Thu, Feb 17, 2022	7.46	7.49	7.36	7.49
7731	NYSE	FF	Wed, Feb 16, 2022	7.60	7.64	7.46	7.52
7730	NYSE	FF	Tue, Feb 15, 2022	7.47	7.65	7.47	7.63
7729	NYSE	FF	Mon, Feb 14, 2022	7.21	7.46	7.19	7.44
7728	NYSE	FF	Fri, Feb 11, 2022	7.27	7.37	7.16	7.26
7727	NYSE	FF	Thu, Feb 10, 2022	7.26	7.54	7.26	7.29
7726	NYSE	FF	Wed, Feb 9, 2022	7.42	7.48	7.29	7.31
7725	NYSE	FF	Tue, Feb 8, 2022	7.50	7.55	7.29	7.37
7724	NYSE	FF	Mon, Feb 7, 2022	7.53	7.66	7.44	7.45
7723	NYSE	FF	Fri, Feb 4, 2022	7.53	7.75	7.41	7.53
7722	NYSE	FF	Thu, Feb 3, 2022	7.70	7.71	7.41	7.47
7721	NYSE	FF	Wed, Feb 2, 2022	7.71	7.74	7.46	7.71
7720	NYSE	FF	Tue, Feb 1, 2022	7.83	7.83	7.59	7.74
7719	NYSE	FF	Mon, Jan 31, 2022	7.54	7.80	7.45	7.80
7718	NYSE	FF	Fri, Jan 28, 2022	7.46	7.59	7.36	7.59
7717	NYSE	FF	Thu, Jan 27, 2022	7.60	7.75	7.44	7.50
7716	NYSE	FF	Wed, Jan 26, 2022	8.20	8.20	7.53	7.61
7715	NYSE	FF	Tue, Jan 25, 2022	7.64	7.92	7.47	7.81
7714	NYSE	FF	Mon, Jan 24, 2022	7.42	7.80	7.37	7.78
7713	NYSE	FF	Fri, Jan 21, 2022	7.64	7.77	7.52	7.52
7712	NYSE	FF	Thu, Jan 20, 2022	8.12	8.14	7.67	7.70
7711	NYSE	FF	Wed, Jan 19, 2022	8.20	8.25	7.98	8.13
7710	NYSE	FF	Tue, Jan 18, 2022	8.14	8.30	7.98	8.19
7709	NYSE	FF	Fri, Jan 14, 2022	8.05	8.13	7.88	8.11
7708	NYSE	FF	Thu, Jan 13, 2022	8.15	8.27	8.00	8.02
7707	NYSE	FF	Wed, Jan 12, 2022	8.46	8.58	8.15	8.17
7706	NYSE	FF	Tue, Jan 11, 2022	8.22	8.46	8.20	8.39
7705	NYSE	FF	Mon, Jan 10, 2022	8.14	8.26	8.02	8.13
7704	NYSE	FF	Fri, Jan 7, 2022	8.03	8.15	7.91	8.11
7703	NYSE	FF	Thu, Jan 6, 2022	7.97	8.24	7.94	7.96
7702	NYSE	FF	Wed, Jan 5, 2022	7.99	8.23	7.89	7.94
7701	NYSE	FF	Tue, Jan 4, 2022	7.80	8.08	7.76	7.92
7700	NYSE	FF	Mon, Jan 3, 2022	7.73	7.91	7.73	7.78
7699	NYSE	FF	Fri, Dec 31, 2021	7.53	7.68	7.47	7.64
7698	NYSE	FF	Thu, Dec 30, 2021	7.52	7.74	7.52	7.54
7697	NYSE	FF	Wed, Dec 29, 2021	7.56	7.62	7.43	7.55
7696	NYSE	FF	Tue, Dec 28, 2021	7.72	7.84	7.56	7.56
7695	NYSE	FF	Mon, Dec 27, 2021	7.58	7.82	7.51	7.76
7694	NYSE	FF	Thu, Dec 23, 2021	7.36	7.60	7.29	7.59
7693	NYSE	FF	Wed, Dec 22, 2021	7.37	7.43	7.26	7.29
7692	NYSE	FF	Tue, Dec 21, 2021	7.36	7.46	7.32	7.40
7691	NYSE	FF	Mon, Dec 20, 2021	7.44	7.45	7.05	7.28
7690	NYSE	FF	Fri, Dec 17, 2021	7.45	7.59	7.32	7.56
7689	NYSE	FF	Thu, Dec 16, 2021	7.43	7.52	7.36	7.40
7688	NYSE	FF	Wed, Dec 15, 2021	7.29	7.44	7.15	7.37
7687	NYSE	FF	Tue, Dec 14, 2021	7.50	7.50	7.36	7.37
7686	NYSE	FF	Mon, Dec 13, 2021	7.57	7.59	7.40	7.49
7685	NYSE	FF	Fri, Dec 10, 2021	7.67	7.73	7.45	7.47
7684	NYSE	FF	Thu, Dec 9, 2021	7.70	7.71	7.59	7.66
7683	NYSE	FF	Wed, Dec 8, 2021	7.77	7.85	7.70	7.78
7682	NYSE	FF	Tue, Dec 7, 2021	7.65	7.78	7.59	7.68
7681	NYSE	FF	Mon, Dec 6, 2021	7.69	7.81	7.60	7.61
7680	NYSE	FF	Fri, Dec 3, 2021	7.90	7.96	7.62	7.66
7679	NYSE	FF	Thu, Dec 2, 2021	7.79	7.94	7.70	7.88
7678	NYSE	FF	Wed, Dec 1, 2021	7.77	7.98	7.66	7.74
7677	NYSE	FF	Tue, Nov 30, 2021	7.72	7.82	7.50	7.54
7676	NYSE	FF	Mon, Nov 29, 2021	7.92	7.98	7.73	7.77
7675	NYSE	FF	Fri, Nov 26, 2021	7.79	7.83	7.56	7.83
7674	NYSE	FF	Wed, Nov 24, 2021	8.17	8.25	8.06	8.08
7673	NYSE	FF	Tue, Nov 23, 2021	8.20	8.31	8.12	8.26
7672	NYSE	FF	Mon, Nov 22, 2021	8.25	8.53	8.21	8.24
7671	NYSE	FF	Fri, Nov 19, 2021	8.27	8.41	8.15	8.23
7670	NYSE	FF	Thu, Nov 18, 2021	8.50	8.50	8.28	8.40
7669	NYSE	FF	Wed, Nov 17, 2021	8.68	8.75	8.47	8.55
7668	NYSE	FF	Tue, Nov 16, 2021	9.03	9.09	8.75	8.81
7667	NYSE	FF	Mon, Nov 15, 2021	8.89	9.00	8.68	8.98
7666	NYSE	FF	Fri, Nov 12, 2021	9.19	9.25	8.88	8.91
7665	NYSE	FF	Thu, Nov 11, 2021	8.69	9.19	8.69	9.17
7664	NYSE	FF	Wed, Nov 10, 2021	8.10	8.89	7.97	8.66
7663	NYSE	FF	Tue, Nov 9, 2021	7.78	7.82	7.63	7.64
7662	NYSE	FF	Mon, Nov 8, 2021	7.88	8.00	7.78	7.84
7661	NYSE	FF	Fri, Nov 5, 2021	7.75	7.93	7.66	7.81
7660	NYSE	FF	Thu, Nov 4, 2021	7.84	7.85	7.63	7.65
7659	NYSE	FF	Wed, Nov 3, 2021	7.56	7.97	7.54	7.86
7658	NYSE	FF	Tue, Nov 2, 2021	7.57	7.59	7.39	7.49
7657	NYSE	FF	Mon, Nov 1, 2021	7.13	7.64	7.13	7.60
7656	NYSE	FF	Fri, Oct 29, 2021	7.30	7.34	7.04	7.06
7655	NYSE	FF	Thu, Oct 28, 2021	7.15	7.37	7.15	7.31
7654	NYSE	FF	Wed, Oct 27, 2021	7.53	7.53	7.12	7.12
7653	NYSE	FF	Tue, Oct 26, 2021	7.68	7.68	7.44	7.46
7652	NYSE	FF	Mon, Oct 25, 2021	7.75	7.79	7.68	7.70
7651	NYSE	FF	Fri, Oct 22, 2021	7.87	7.94	7.70	7.73
7650	NYSE	FF	Thu, Oct 21, 2021	7.94	8.00	7.79	7.88
7649	NYSE	FF	Wed, Oct 20, 2021	7.89	7.96	7.78	7.94
7648	NYSE	FF	Tue, Oct 19, 2021	7.86	7.87	7.75	7.86
7647	NYSE	FF	Mon, Oct 18, 2021	7.79	7.91	7.76	7.82
7646	NYSE	FF	Fri, Oct 15, 2021	7.93	7.96	7.83	7.83
7645	NYSE	FF	Thu, Oct 14, 2021	7.85	7.92	7.66	7.83
7644	NYSE	FF	Wed, Oct 13, 2021	7.77	7.81	7.64	7.79
7643	NYSE	FF	Tue, Oct 12, 2021	7.58	7.80	7.57	7.75
7642	NYSE	FF	Mon, Oct 11, 2021	7.48	7.64	7.48	7.57
7641	NYSE	FF	Fri, Oct 8, 2021	7.48	7.52	7.42	7.48
7640	NYSE	FF	Thu, Oct 7, 2021	7.35	7.53	7.32	7.45
7639	NYSE	FF	Wed, Oct 6, 2021	7.37	7.39	7.24	7.34
7638	NYSE	FF	Tue, Oct 5, 2021	7.32	7.50	7.23	7.44
7637	NYSE	FF	Mon, Oct 4, 2021	7.27	7.32	7.16	7.31
7636	NYSE	FF	Fri, Oct 1, 2021	7.15	7.32	7.11	7.28
7635	NYSE	FF	Thu, Sep 30, 2021	7.24	7.30	7.12	7.13
7634	NYSE	FF	Wed, Sep 29, 2021	7.35	7.37	7.17	7.18
7633	NYSE	FF	Tue, Sep 28, 2021	7.44	7.52	7.30	7.33
7632	NYSE	FF	Mon, Sep 27, 2021	7.35	7.57	7.32	7.46
7631	NYSE	FF	Fri, Sep 24, 2021	7.42	7.49	7.32	7.32
7630	NYSE	FF	Thu, Sep 23, 2021	7.42	7.53	7.40	7.47
7629	NYSE	FF	Wed, Sep 22, 2021	7.44	7.61	7.40	7.40
7628	NYSE	FF	Tue, Sep 21, 2021	7.53	7.56	7.27	7.40
7627	NYSE	FF	Mon, Sep 20, 2021	7.38	7.48	7.26	7.47
7626	NYSE	FF	Fri, Sep 17, 2021	7.64	7.64	7.44	7.50
7625	NYSE	FF	Thu, Sep 16, 2021	7.63	7.72	7.45	7.62
7624	NYSE	FF	Wed, Sep 15, 2021	7.57	7.64	7.48	7.64
7623	NYSE	FF	Tue, Sep 14, 2021	7.88	7.90	7.59	7.61
7622	NYSE	FF	Mon, Sep 13, 2021	7.73	7.86	7.66	7.83
7621	NYSE	FF	Fri, Sep 10, 2021	7.87	7.89	7.68	7.70
7620	NYSE	FF	Thu, Sep 9, 2021	7.86	8.04	7.83	7.84
7619	NYSE	FF	Wed, Sep 8, 2021	8.00	8.07	7.83	7.86
7618	NYSE	FF	Tue, Sep 7, 2021	8.16	8.18	7.98	8.02
7617	NYSE	FF	Fri, Sep 3, 2021	8.12	8.25	8.03	8.23
7616	NYSE	FF	Thu, Sep 2, 2021	8.16	8.23	8.09	8.16
7615	NYSE	FF	Wed, Sep 1, 2021	8.06	8.19	7.95	8.13
7614	NYSE	FF	Tue, Aug 31, 2021	8.13	8.15	8.00	8.01
7613	NYSE	FF	Mon, Aug 30, 2021	8.30	8.31	8.11	8.14
7612	NYSE	FF	Fri, Aug 27, 2021	8.06	8.32	8.06	8.24
7611	NYSE	FF	Thu, Aug 26, 2021	8.24	8.24	8.03	8.03
7610	NYSE	FF	Wed, Aug 25, 2021	8.20	8.33	8.07	8.24
7609	NYSE	FF	Tue, Aug 24, 2021	8.09	8.21	8.04	8.15
7608	NYSE	FF	Mon, Aug 23, 2021	8.22	8.28	8.01	8.08
7607	NYSE	FF	Fri, Aug 20, 2021	8.05	8.25	8.04	8.18
7606	NYSE	FF	Thu, Aug 19, 2021	8.03	8.34	8.02	8.07
7605	NYSE	FF	Wed, Aug 18, 2021	8.05	8.24	7.97	8.03
7604	NYSE	FF	Tue, Aug 17, 2021	8.02	8.11	7.86	8.09
7603	NYSE	FF	Mon, Aug 16, 2021	8.43	8.51	8.09	8.11
7602	NYSE	FF	Fri, Aug 13, 2021	8.45	8.55	8.37	8.46
7601	NYSE	FF	Thu, Aug 12, 2021	8.63	8.63	8.40	8.45
7600	NYSE	FF	Wed, Aug 11, 2021	8.54	8.65	8.45	8.63
7599	NYSE	FF	Tue, Aug 10, 2021	8.70	8.72	8.14	8.52
7598	NYSE	FF	Mon, Aug 9, 2021	8.59	8.74	8.50	8.74
7597	NYSE	FF	Fri, Aug 6, 2021	8.52	8.67	8.45	8.67
7596	NYSE	FF	Thu, Aug 5, 2021	8.47	8.56	8.41	8.44
7595	NYSE	FF	Wed, Aug 4, 2021	8.58	8.60	8.36	8.40
7594	NYSE	FF	Tue, Aug 3, 2021	8.48	8.78	8.35	8.67
7593	NYSE	FF	Mon, Aug 2, 2021	8.56	8.70	8.45	8.49
7592	NYSE	FF	Fri, Jul 30, 2021	8.63	8.66	8.43	8.50
7591	NYSE	FF	Thu, Jul 29, 2021	8.64	8.71	8.54	8.56
7590	NYSE	FF	Wed, Jul 28, 2021	8.50	8.66	8.35	8.54
7589	NYSE	FF	Tue, Jul 27, 2021	8.57	8.63	8.40	8.48
7588	NYSE	FF	Mon, Jul 26, 2021	8.69	8.75	8.57	8.67
7587	NYSE	FF	Fri, Jul 23, 2021	8.70	8.74	8.53	8.61
7586	NYSE	FF	Thu, Jul 22, 2021	8.86	8.86	8.62	8.66
7585	NYSE	FF	Wed, Jul 21, 2021	8.80	8.94	8.76	8.87
7584	NYSE	FF	Tue, Jul 20, 2021	8.71	8.90	8.58	8.73
7583	NYSE	FF	Mon, Jul 19, 2021	8.83	8.83	8.53	8.67
7582	NYSE	FF	Fri, Jul 16, 2021	9.10	9.12	8.82	8.85
7581	NYSE	FF	Thu, Jul 15, 2021	9.00	9.14	8.92	9.07
7580	NYSE	FF	Wed, Jul 14, 2021	9.18	9.27	9.01	9.02
7579	NYSE	FF	Tue, Jul 13, 2021	9.46	9.49	9.12	9.15
7578	NYSE	FF	Mon, Jul 12, 2021	9.35	9.50	9.28	9.47
7577	NYSE	FF	Fri, Jul 9, 2021	9.24	9.39	9.17	9.38
7576	NYSE	FF	Thu, Jul 8, 2021	9.00	9.16	8.93	9.14
7575	NYSE	FF	Wed, Jul 7, 2021	9.29	9.39	9.17	9.21
7574	NYSE	FF	Tue, Jul 6, 2021	9.51	9.52	9.22	9.38
7573	NYSE	FF	Fri, Jul 2, 2021	9.64	9.64	9.44	9.55
7572	NYSE	FF	Thu, Jul 1, 2021	9.72	9.72	9.57	9.60
7571	NYSE	FF	Wed, Jun 30, 2021	9.57	9.67	9.52	9.60
7570	NYSE	FF	Tue, Jun 29, 2021	9.71	9.76	9.56	9.56
7569	NYSE	FF	Mon, Jun 28, 2021	9.89	9.89	9.55	9.67
7568	NYSE	FF	Fri, Jun 25, 2021	9.90	10.05	9.88	9.88
7567	NYSE	FF	Thu, Jun 24, 2021	10.00	10.03	9.76	9.89
7566	NYSE	FF	Wed, Jun 23, 2021	9.92	10.03	9.82	9.84
7565	NYSE	FF	Tue, Jun 22, 2021	9.89	9.97	9.78	9.92
7564	NYSE	FF	Mon, Jun 21, 2021	9.72	10.03	9.70	9.94
7563	NYSE	FF	Fri, Jun 18, 2021	9.75	9.84	9.51	9.59
7562	NYSE	FF	Thu, Jun 17, 2021	10.11	10.22	9.75	9.83
7561	NYSE	FF	Wed, Jun 16, 2021	10.07	10.19	9.95	10.11
7560	NYSE	FF	Tue, Jun 15, 2021	10.10	10.26	9.89	10.11
7559	NYSE	FF	Mon, Jun 14, 2021	10.31	10.36	10.03	10.08
7558	NYSE	FF	Fri, Jun 11, 2021	10.29	10.31	10.07	10.22
7557	NYSE	FF	Thu, Jun 10, 2021	10.38	10.52	10.13	10.14
7556	NYSE	FF	Wed, Jun 9, 2021	10.28	10.47	10.15	10.43
7555	NYSE	FF	Tue, Jun 8, 2021	10.32	10.32	10.07	10.26
7554	NYSE	FF	Mon, Jun 7, 2021	10.32	10.51	10.12	10.26
7553	NYSE	FF	Fri, Jun 4, 2021	10.39	10.74	10.31	10.32
7552	NYSE	FF	Thu, Jun 3, 2021	10.32	10.43	10.19	10.39
7551	NYSE	FF	Wed, Jun 2, 2021	10.25	10.48	10.14	10.35
7550	NYSE	FF	Tue, Jun 1, 2021	10.33	10.46	10.14	10.32
7549	NYSE	FF	Fri, May 28, 2021	10.45	10.54	10.12	10.27
7548	NYSE	FF	Thu, May 27, 2021	10.76	10.85	10.47	10.42
7547	NYSE	FF	Wed, May 26, 2021	10.42	10.71	10.32	10.63
7546	NYSE	FF	Tue, May 25, 2021	11.09	11.20	10.32	10.36
7545	NYSE	FF	Mon, May 24, 2021	11.54	11.60	10.80	10.93
7544	NYSE	FF	Fri, May 21, 2021	11.96	12.07	11.53	11.65
7543	NYSE	FF	Thu, May 20, 2021	13.51	13.59	11.70	11.78
7542	NYSE	FF	Wed, May 19, 2021	15.82	16.05	15.23	13.44
7541	NYSE	FF	Tue, May 18, 2021	16.26	16.49	16.00	16.14
7540	NYSE	FF	Mon, May 17, 2021	15.19	16.46	15.13	16.20
7539	NYSE	FF	Fri, May 14, 2021	14.87	15.07	14.37	14.91
7538	NYSE	FF	Thu, May 13, 2021	13.49	14.80	13.42	14.74
7537	NYSE	FF	Wed, May 12, 2021	14.31	15.40	13.45	13.52
7536	NYSE	FF	Tue, May 11, 2021	12.27	14.25	12.01	14.22
7535	NYSE	FF	Mon, May 10, 2021	12.85	12.85	11.11	11.22
7534	NYSE	FF	Fri, May 7, 2021	13.31	13.31	13.11	13.24
7533	NYSE	FF	Thu, May 6, 2021	13.27	13.39	13.03	13.31
7532	NYSE	FF	Wed, May 5, 2021	13.20	13.36	13.07	13.23
7531	NYSE	FF	Tue, May 4, 2021	12.89	13.19	12.89	13.13
7530	NYSE	FF	Mon, May 3, 2021	12.84	13.13	12.82	13.03
7529	NYSE	FF	Fri, Apr 30, 2021	12.73	12.88	12.64	12.70
7528	NYSE	FF	Thu, Apr 29, 2021	13.13	13.13	12.81	12.84
7527	NYSE	FF	Wed, Apr 28, 2021	12.91	13.08	12.88	13.02
7526	NYSE	FF	Tue, Apr 27, 2021	13.15	13.15	12.85	12.99
7525	NYSE	FF	Mon, Apr 26, 2021	12.86	13.18	12.84	13.07
7524	NYSE	FF	Fri, Apr 23, 2021	12.81	12.97	12.74	12.82
7523	NYSE	FF	Thu, Apr 22, 2021	12.79	12.91	12.62	12.71
7522	NYSE	FF	Wed, Apr 21, 2021	12.73	12.93	12.66	12.72
7521	NYSE	FF	Tue, Apr 20, 2021	13.05	13.08	12.56	12.68
7520	NYSE	FF	Mon, Apr 19, 2021	13.50	13.61	12.96	13.00
7519	NYSE	FF	Fri, Apr 16, 2021	13.78	13.88	13.50	13.60
7518	NYSE	FF	Thu, Apr 15, 2021	13.75	13.92	13.58	13.67
7517	NYSE	FF	Wed, Apr 14, 2021	13.68	13.99	13.63	13.69
7516	NYSE	FF	Tue, Apr 13, 2021	13.94	13.96	13.58	13.71
7515	NYSE	FF	Mon, Apr 12, 2021	13.86	14.05	13.83	13.95
7514	NYSE	FF	Fri, Apr 9, 2021	13.96	14.02	13.81	13.82
7513	NYSE	FF	Thu, Apr 8, 2021	14.12	14.12	13.80	13.88
7512	NYSE	FF	Wed, Apr 7, 2021	14.23	14.34	13.95	14.02
7511	NYSE	FF	Tue, Apr 6, 2021	14.39	14.57	14.19	14.20
7510	NYSE	FF	Mon, Apr 5, 2021	14.65	14.68	14.25	14.39
7509	NYSE	FF	Thu, Apr 1, 2021	14.56	14.56	14.27	14.46
7508	NYSE	FF	Wed, Mar 31, 2021	14.38	14.73	14.18	14.53
7507	NYSE	FF	Tue, Mar 30, 2021	14.02	14.55	13.92	14.36
7506	NYSE	FF	Mon, Mar 29, 2021	14.24	14.58	13.96	14.04
7505	NYSE	FF	Fri, Mar 26, 2021	14.33	14.56	14.07	14.43
7504	NYSE	FF	Thu, Mar 25, 2021	13.49	14.19	13.38	14.11
7503	NYSE	FF	Wed, Mar 24, 2021	13.49	14.13	13.49	13.60
7502	NYSE	FF	Tue, Mar 23, 2021	13.93	14.00	13.36	13.43
7501	NYSE	FF	Mon, Mar 22, 2021	14.46	14.65	14.00	14.10
7500	NYSE	FF	Fri, Mar 19, 2021	14.66	14.68	14.05	14.46
7499	NYSE	FF	Thu, Mar 18, 2021	15.07	15.32	14.63	14.68
7498	NYSE	FF	Wed, Mar 17, 2021	15.20	15.26	14.48	15.11
7497	NYSE	FF	Tue, Mar 16, 2021	15.85	15.85	15.06	15.06
7496	NYSE	FF	Mon, Mar 15, 2021	16.25	16.25	15.54	15.65
7495	NYSE	FF	Fri, Mar 12, 2021	15.88	16.24	15.86	16.16
7494	NYSE	FF	Thu, Mar 11, 2021	15.97	15.97	15.58	15.91
7493	NYSE	FF	Wed, Mar 10, 2021	15.72	15.89	15.53	15.84
7492	NYSE	FF	Tue, Mar 9, 2021	15.78	15.88	15.52	15.62
7491	NYSE	FF	Mon, Mar 8, 2021	15.03	15.61	15.03	15.59
7490	NYSE	FF	Fri, Mar 5, 2021	14.74	15.02	14.19	14.99
7489	NYSE	FF	Thu, Mar 4, 2021	15.20	15.20	14.19	14.43
7488	NYSE	FF	Wed, Mar 3, 2021	15.46	15.51	15.01	15.16
7487	NYSE	FF	Tue, Mar 2, 2021	15.29	15.52	15.16	15.27
7486	NYSE	FF	Mon, Mar 1, 2021	14.96	15.33	14.93	15.31
7485	NYSE	FF	Fri, Feb 26, 2021	15.13	15.28	14.68	14.68
7484	NYSE	FF	Thu, Feb 25, 2021	15.68	15.74	15.06	15.07
7483	NYSE	FF	Wed, Feb 24, 2021	15.36	15.75	15.36	15.62
7482	NYSE	FF	Tue, Feb 23, 2021	15.80	15.80	15.00	15.17
7481	NYSE	FF	Mon, Feb 22, 2021	15.94	15.96	15.35	15.92
7480	NYSE	FF	Fri, Feb 19, 2021	15.02	15.56	14.98	15.45
7479	NYSE	FF	Thu, Feb 18, 2021	15.18	15.34	14.82	14.90
7478	NYSE	FF	Wed, Feb 17, 2021	16.01	16.16	15.16	15.18
7477	NYSE	FF	Tue, Feb 16, 2021	17.66	17.74	15.94	16.01
7476	NYSE	FF	Fri, Feb 12, 2021	17.79	17.86	17.13	17.54
7475	NYSE	FF	Thu, Feb 11, 2021	16.69	17.74	16.66	17.68
7474	NYSE	FF	Wed, Feb 10, 2021	16.20	16.75	15.93	16.48
7473	NYSE	FF	Tue, Feb 9, 2021	16.12	16.35	15.40	16.01
7472	NYSE	FF	Mon, Feb 8, 2021	14.66	15.83	14.63	15.79
7471	NYSE	FF	Fri, Feb 5, 2021	14.75	14.78	14.30	14.55
7470	NYSE	FF	Thu, Feb 4, 2021	14.30	14.65	14.11	14.64
7469	NYSE	FF	Wed, Feb 3, 2021	14.11	14.38	13.93	14.29
7468	NYSE	FF	Tue, Feb 2, 2021	14.10	14.28	13.84	14.16
7467	NYSE	FF	Mon, Feb 1, 2021	13.63	14.00	13.40	13.95
7466	NYSE	FF	Fri, Jan 29, 2021	13.61	13.93	13.27	13.30
7465	NYSE	FF	Thu, Jan 28, 2021	13.78	13.85	13.31	13.58
7464	NYSE	FF	Wed, Jan 27, 2021	13.58	13.79	13.30	13.68
7463	NYSE	FF	Tue, Jan 26, 2021	14.44	14.44	13.90	13.99
7462	NYSE	FF	Mon, Jan 25, 2021	14.85	14.85	13.83	14.30
7461	NYSE	FF	Fri, Jan 22, 2021	13.91	14.55	13.60	14.51
7460	NYSE	FF	Thu, Jan 21, 2021	14.38	14.45	13.85	13.91
7459	NYSE	FF	Wed, Jan 20, 2021	14.60	14.96	14.23	14.30
7458	NYSE	FF	Tue, Jan 19, 2021	13.85	14.48	13.60	14.47
7457	NYSE	FF	Fri, Jan 15, 2021	13.90	14.05	13.50	13.87
7456	NYSE	FF	Thu, Jan 14, 2021	14.10	14.39	14.05	14.19
7455	NYSE	FF	Wed, Jan 13, 2021	14.14	14.23	13.92	14.05
7454	NYSE	FF	Tue, Jan 12, 2021	13.74	14.19	13.56	14.18
7453	NYSE	FF	Mon, Jan 11, 2021	13.23	13.67	13.20	13.65
7452	NYSE	FF	Fri, Jan 8, 2021	14.17	14.20	13.39	13.61
7451	NYSE	FF	Thu, Jan 7, 2021	14.28	14.43	14.01	14.14
7450	NYSE	FF	Wed, Jan 6, 2021	13.84	14.69	13.83	14.14
7449	NYSE	FF	Tue, Jan 5, 2021	13.25	13.66	13.25	13.54
7448	NYSE	FF	Mon, Jan 4, 2021	12.89	13.27	12.80	13.20
7447	NYSE	FF	Thu, Dec 31, 2020	12.64	12.88	12.59	12.70
7446	NYSE	FF	Wed, Dec 30, 2020	12.45	12.73	12.45	12.68
7445	NYSE	FF	Tue, Dec 29, 2020	12.46	12.47	12.11	12.42
7444	NYSE	FF	Mon, Dec 28, 2020	12.53	12.76	12.38	12.43
7443	NYSE	FF	Thu, Dec 24, 2020	12.44	12.49	12.15	12.47
7442	NYSE	FF	Wed, Dec 23, 2020	12.18	12.39	12.05	12.35
7441	NYSE	FF	Tue, Dec 22, 2020	12.00	12.20	11.85	12.01
7440	NYSE	FF	Mon, Dec 21, 2020	11.93	12.06	11.70	11.94
7439	NYSE	FF	Fri, Dec 18, 2020	12.24	12.73	12.01	12.07
7438	NYSE	FF	Thu, Dec 17, 2020	12.19	12.19	11.91	12.14
7437	NYSE	FF	Wed, Dec 16, 2020	12.33	12.40	12.07	12.12
7436	NYSE	FF	Tue, Dec 15, 2020	12.03	12.41	11.91	12.39
7435	NYSE	FF	Mon, Dec 14, 2020	12.06	12.12	11.87	11.88
7434	NYSE	FF	Fri, Dec 11, 2020	11.85	12.15	11.85	12.06
7433	NYSE	FF	Thu, Dec 10, 2020	12.04	12.08	11.69	11.86
7432	NYSE	FF	Wed, Dec 9, 2020	12.25	12.33	12.03	12.11
7431	NYSE	FF	Tue, Dec 8, 2020	11.93	12.24	11.92	12.24
7430	NYSE	FF	Mon, Dec 7, 2020	12.18	12.18	11.93	11.97
7429	NYSE	FF	Fri, Dec 4, 2020	12.06	12.18	11.85	12.08
7428	NYSE	FF	Thu, Dec 3, 2020	12.57	12.59	11.88	11.96
7427	NYSE	FF	Wed, Dec 2, 2020	12.59	12.89	12.39	12.54
7426	NYSE	FF	Tue, Dec 1, 2020	12.23	12.63	12.00	12.60
7425	NYSE	FF	Mon, Nov 30, 2020	12.10	12.24	11.86	11.99
7424	NYSE	FF	Fri, Nov 27, 2020	12.13	12.38	11.91	12.24
7423	NYSE	FF	Wed, Nov 25, 2020	12.09	12.27	11.94	12.12
7422	NYSE	FF	Tue, Nov 24, 2020	12.33	12.38	11.92	12.16
7421	NYSE	FF	Mon, Nov 23, 2020	11.89	12.24	11.79	12.20
7420	NYSE	FF	Fri, Nov 20, 2020	11.50	11.93	11.21	11.87
7419	NYSE	FF	Thu, Nov 19, 2020	11.73	11.73	11.21	11.45
7418	NYSE	FF	Wed, Nov 18, 2020	12.11	12.15	11.65	11.65
7417	NYSE	FF	Tue, Nov 17, 2020	12.13	12.22	11.81	12.11
7416	NYSE	FF	Mon, Nov 16, 2020	12.51	12.51	11.87	12.14
7415	NYSE	FF	Fri, Nov 13, 2020	12.14	12.43	12.10	12.29
7414	NYSE	FF	Thu, Nov 12, 2020	12.60	12.60	11.77	11.94
7413	NYSE	FF	Wed, Nov 11, 2020	12.46	13.11	12.46	12.72
7412	NYSE	FF	Tue, Nov 10, 2020	12.50	12.62	12.01	12.41
7411	NYSE	FF	Mon, Nov 9, 2020	13.12	13.34	12.33	12.38
7410	NYSE	FF	Fri, Nov 6, 2020	12.53	12.53	12.21	12.24
7409	NYSE	FF	Thu, Nov 5, 2020	11.91	12.54	11.91	12.45
7408	NYSE	FF	Wed, Nov 4, 2020	12.05	12.05	11.63	11.81
7407	NYSE	FF	Tue, Nov 3, 2020	12.44	12.50	12.20	12.33
7406	NYSE	FF	Mon, Nov 2, 2020	12.02	12.30	11.98	12.20
7405	NYSE	FF	Fri, Oct 30, 2020	11.99	12.06	11.65	11.89
7404	NYSE	FF	Thu, Oct 29, 2020	11.75	12.06	11.44	12.00
7403	NYSE	FF	Wed, Oct 28, 2020	11.74	12.00	11.70	11.78
7402	NYSE	FF	Tue, Oct 27, 2020	11.94	12.07	11.86	11.97
7401	NYSE	FF	Mon, Oct 26, 2020	12.34	12.38	11.95	12.00
7400	NYSE	FF	Fri, Oct 23, 2020	12.81	13.07	12.43	12.49
7399	NYSE	FF	Thu, Oct 22, 2020	12.50	12.74	12.07	12.73
7398	NYSE	FF	Wed, Oct 21, 2020	12.36	12.50	12.16	12.45
7397	NYSE	FF	Tue, Oct 20, 2020	12.06	12.37	12.01	12.32
7396	NYSE	FF	Mon, Oct 19, 2020	11.93	12.12	11.87	11.97
7395	NYSE	FF	Fri, Oct 16, 2020	11.76	11.95	11.72	11.83
7394	NYSE	FF	Thu, Oct 15, 2020	11.39	11.87	11.31	11.84
7393	NYSE	FF	Wed, Oct 14, 2020	11.70	11.72	11.54	11.55
7392	NYSE	FF	Tue, Oct 13, 2020	11.58	11.70	11.45	11.59
7391	NYSE	FF	Mon, Oct 12, 2020	11.83	11.85	11.57	11.70
7390	NYSE	FF	Fri, Oct 9, 2020	11.75	11.89	11.56	11.80
7389	NYSE	FF	Thu, Oct 8, 2020	11.93	11.93	11.56	11.64
7388	NYSE	FF	Wed, Oct 7, 2020	11.64	11.81	11.46	11.71
7387	NYSE	FF	Tue, Oct 6, 2020	11.96	11.96	11.54	11.55
7386	NYSE	FF	Mon, Oct 5, 2020	11.63	11.90	11.58	11.77
7385	NYSE	FF	Fri, Oct 2, 2020	11.03	11.68	11.03	11.39
7384	NYSE	FF	Thu, Oct 1, 2020	11.54	11.57	11.09	11.21
7383	NYSE	FF	Wed, Sep 30, 2020	11.40	11.57	11.35	11.37
7382	NYSE	FF	Tue, Sep 29, 2020	11.41	11.49	11.17	11.32
7381	NYSE	FF	Mon, Sep 28, 2020	11.01	11.51	10.90	11.41
7380	NYSE	FF	Fri, Sep 25, 2020	11.11	11.35	10.88	10.89
7379	NYSE	FF	Thu, Sep 24, 2020	11.55	11.78	11.15	11.19
7378	NYSE	FF	Wed, Sep 23, 2020	12.80	12.86	11.51	11.51
7377	NYSE	FF	Tue, Sep 22, 2020	12.87	12.94	12.57	12.71
7376	NYSE	FF	Mon, Sep 21, 2020	12.39	12.73	12.16	12.72
7375	NYSE	FF	Fri, Sep 18, 2020	12.20	12.60	12.17	12.53
7374	NYSE	FF	Thu, Sep 17, 2020	12.03	12.20	11.78	12.10
7373	NYSE	FF	Wed, Sep 16, 2020	12.00	12.15	11.93	12.06
7372	NYSE	FF	Tue, Sep 15, 2020	11.71	11.92	11.63	11.92
7371	NYSE	FF	Mon, Sep 14, 2020	11.43	11.75	11.34	11.66
7370	NYSE	FF	Fri, Sep 11, 2020	11.32	11.54	11.23	11.37
7369	NYSE	FF	Thu, Sep 10, 2020	11.65	11.65	11.05	11.26
7368	NYSE	FF	Wed, Sep 9, 2020	11.54	11.65	11.36	11.56
7367	NYSE	FF	Tue, Sep 8, 2020	11.93	11.93	11.35	11.44
7366	NYSE	FF	Fri, Sep 4, 2020	12.20	12.21	11.83	12.02
7365	NYSE	FF	Thu, Sep 3, 2020	12.25	12.46	11.87	11.98
7364	NYSE	FF	Wed, Sep 2, 2020	12.36	12.47	12.05	12.30
7363	NYSE	FF	Tue, Sep 1, 2020	12.02	12.32	11.85	12.31
7362	NYSE	FF	Mon, Aug 31, 2020	12.44	12.44	12.09	12.10
7361	NYSE	FF	Fri, Aug 28, 2020	12.39	12.47	12.19	12.38
7360	NYSE	FF	Thu, Aug 27, 2020	12.58	12.76	12.33	12.33
7359	NYSE	FF	Wed, Aug 26, 2020	12.52	12.68	12.47	12.63
7358	NYSE	FF	Tue, Aug 25, 2020	12.77	12.79	12.52	12.56
7357	NYSE	FF	Mon, Aug 24, 2020	12.41	12.76	12.38	12.70
7356	NYSE	FF	Fri, Aug 21, 2020	12.53	12.61	12.25	12.33
7355	NYSE	FF	Thu, Aug 20, 2020	13.00	13.02	12.45	12.65
7354	NYSE	FF	Wed, Aug 19, 2020	13.56	13.61	13.06	13.09
7353	NYSE	FF	Tue, Aug 18, 2020	14.00	14.02	13.34	13.54
7352	NYSE	FF	Mon, Aug 17, 2020	14.29	14.44	13.88	14.03
7351	NYSE	FF	Fri, Aug 14, 2020	14.13	14.43	14.06	14.20
7350	NYSE	FF	Thu, Aug 13, 2020	14.08	14.36	13.94	14.20
7349	NYSE	FF	Wed, Aug 12, 2020	14.33	14.49	14.06	14.19
7348	NYSE	FF	Tue, Aug 11, 2020	13.74	14.25	13.63	14.11
7347	NYSE	FF	Mon, Aug 10, 2020	13.13	14.21	13.12	13.60
7346	NYSE	FF	Fri, Aug 7, 2020	13.90	14.46	13.73	14.30
7345	NYSE	FF	Thu, Aug 6, 2020	13.36	13.86	13.32	13.71
7344	NYSE	FF	Wed, Aug 5, 2020	13.28	13.43	13.25	13.35
7343	NYSE	FF	Tue, Aug 4, 2020	13.17	13.21	13.05	13.14
7342	NYSE	FF	Mon, Aug 3, 2020	13.24	13.39	13.18	13.23
7341	NYSE	FF	Fri, Jul 31, 2020	13.27	13.45	13.00	13.18
7340	NYSE	FF	Thu, Jul 30, 2020	13.23	13.50	13.23	13.38
7339	NYSE	FF	Wed, Jul 29, 2020	13.10	13.51	13.10	13.44
7338	NYSE	FF	Tue, Jul 28, 2020	13.55	13.55	12.94	13.06
7337	NYSE	FF	Mon, Jul 27, 2020	13.05	13.74	13.05	13.52
7336	NYSE	FF	Fri, Jul 24, 2020	13.01	13.10	12.72	13.01
7335	NYSE	FF	Thu, Jul 23, 2020	12.52	12.99	12.52	12.96
7334	NYSE	FF	Wed, Jul 22, 2020	13.01	13.01	12.44	12.61
7333	NYSE	FF	Tue, Jul 21, 2020	13.11	13.35	12.93	13.01
7332	NYSE	FF	Mon, Jul 20, 2020	12.66	13.02	12.58	12.95
7331	NYSE	FF	Fri, Jul 17, 2020	12.43	12.75	12.33	12.70
7330	NYSE	FF	Thu, Jul 16, 2020	12.63	12.67	12.20	12.44
7329	NYSE	FF	Wed, Jul 15, 2020	11.99	12.76	11.96	12.62
7328	NYSE	FF	Tue, Jul 14, 2020	11.55	11.74	11.40	11.70
7327	NYSE	FF	Mon, Jul 13, 2020	11.72	11.83	11.51	11.51
7326	NYSE	FF	Fri, Jul 10, 2020	11.33	11.60	11.28	11.55
7325	NYSE	FF	Thu, Jul 9, 2020	11.49	11.54	11.09	11.34
7324	NYSE	FF	Wed, Jul 8, 2020	11.52	11.76	11.42	11.53
7323	NYSE	FF	Tue, Jul 7, 2020	11.54	11.82	11.50	11.56
7322	NYSE	FF	Mon, Jul 6, 2020	11.69	11.94	11.57	11.69
7321	NYSE	FF	Thu, Jul 2, 2020	11.53	11.84	11.40	11.49
7320	NYSE	FF	Wed, Jul 1, 2020	11.95	12.04	11.30	11.37
7319	NYSE	FF	Tue, Jun 30, 2020	11.86	12.04	11.57	11.95
7318	NYSE	FF	Mon, Jun 29, 2020	11.38	12.18	11.37	11.97
7317	NYSE	FF	Fri, Jun 26, 2020	11.07	11.40	10.81	11.28
7316	NYSE	FF	Thu, Jun 25, 2020	10.91	11.22	10.64	11.18
7315	NYSE	FF	Wed, Jun 24, 2020	11.32	11.39	10.91	10.98
7314	NYSE	FF	Tue, Jun 23, 2020	11.82	11.84	11.34	11.50
7313	NYSE	FF	Mon, Jun 22, 2020	11.63	11.89	11.45	11.66
7312	NYSE	FF	Fri, Jun 19, 2020	12.03	12.34	11.58	11.65
7311	NYSE	FF	Thu, Jun 18, 2020	11.96	12.18	11.79	12.01
7310	NYSE	FF	Wed, Jun 17, 2020	12.73	12.73	12.05	12.11
7309	NYSE	FF	Tue, Jun 16, 2020	12.82	13.03	12.50	12.77
7308	NYSE	FF	Mon, Jun 15, 2020	11.91	12.51	11.86	12.37
7307	NYSE	FF	Fri, Jun 12, 2020	12.65	12.73	11.88	12.24
7306	NYSE	FF	Thu, Jun 11, 2020	12.79	12.84	12.24	12.25
7305	NYSE	FF	Wed, Jun 10, 2020	14.34	14.34	13.16	13.23
7304	NYSE	FF	Tue, Jun 9, 2020	14.07	14.41	13.73	14.23
7303	NYSE	FF	Mon, Jun 8, 2020	14.53	14.53	13.91	14.23
7302	NYSE	FF	Fri, Jun 5, 2020	14.00	14.87	13.99	14.31
7301	NYSE	FF	Thu, Jun 4, 2020	13.54	13.96	13.39	13.95
7300	NYSE	FF	Wed, Jun 3, 2020	14.00	14.00	13.66	13.78
7299	NYSE	FF	Tue, Jun 2, 2020	13.51	13.99	13.50	13.88
7298	NYSE	FF	Mon, Jun 1, 2020	13.03	13.75	12.92	13.41
7297	NYSE	FF	Fri, May 29, 2020	12.88	13.21	12.75	13.08
7296	NYSE	FF	Thu, May 28, 2020	12.90	13.42	12.83	13.09
7295	NYSE	FF	Wed, May 27, 2020	12.65	12.95	12.42	12.92
7294	NYSE	FF	Tue, May 26, 2020	12.45	12.67	12.31	12.41
7293	NYSE	FF	Fri, May 22, 2020	12.11	12.25	11.95	12.24
7292	NYSE	FF	Thu, May 21, 2020	11.69	12.11	11.69	12.01
7291	NYSE	FF	Wed, May 20, 2020	12.31	12.32	11.59	11.77
7290	NYSE	FF	Tue, May 19, 2020	11.78	12.34	11.66	11.99
7289	NYSE	FF	Mon, May 18, 2020	11.65	12.02	11.65	11.91
7288	NYSE	FF	Fri, May 15, 2020	10.77	11.43	10.62	11.40
7287	NYSE	FF	Thu, May 14, 2020	10.33	10.72	10.10	10.69
7286	NYSE	FF	Wed, May 13, 2020	10.48	10.60	10.23	10.56
7285	NYSE	FF	Tue, May 12, 2020	10.74	10.93	10.60	10.64
7284	NYSE	FF	Mon, May 11, 2020	10.75	10.99	10.54	10.78
7283	NYSE	FF	Fri, May 8, 2020	10.32	10.72	10.02	10.72
7282	NYSE	FF	Thu, May 7, 2020	10.09	10.17	9.90	10.12
7281	NYSE	FF	Wed, May 6, 2020	10.08	10.25	9.97	10.02
7280	NYSE	FF	Tue, May 5, 2020	10.26	10.35	10.01	10.07
7279	NYSE	FF	Mon, May 4, 2020	10.18	10.27	9.85	10.07
7278	NYSE	FF	Fri, May 1, 2020	10.22	10.42	10.06	10.39
7277	NYSE	FF	Thu, Apr 30, 2020	10.75	10.75	10.36	10.38
7276	NYSE	FF	Wed, Apr 29, 2020	10.75	11.03	10.71	10.95
7275	NYSE	FF	Tue, Apr 28, 2020	10.70	10.75	10.40	10.63
7274	NYSE	FF	Mon, Apr 27, 2020	10.25	10.57	10.10	10.52
7273	NYSE	FF	Fri, Apr 24, 2020	10.27	10.49	10.03	10.21
7272	NYSE	FF	Thu, Apr 23, 2020	10.09	10.51	10.06	10.25
7271	NYSE	FF	Wed, Apr 22, 2020	9.84	10.11	9.65	10.03
7270	NYSE	FF	Tue, Apr 21, 2020	9.24	9.83	9.17	9.74
7269	NYSE	FF	Mon, Apr 20, 2020	9.60	9.93	9.29	9.60
7268	NYSE	FF	Fri, Apr 17, 2020	11.92	12.69	11.92	9.50
7267	NYSE	FF	Thu, Apr 16, 2020	11.90	12.09	11.40	11.49
7266	NYSE	FF	Wed, Apr 15, 2020	12.04	12.11	11.60	11.69
7265	NYSE	FF	Tue, Apr 14, 2020	12.64	12.77	12.16	12.30
7264	NYSE	FF	Mon, Apr 13, 2020	12.75	12.77	12.36	12.51
7263	NYSE	FF	Thu, Apr 9, 2020	13.00	13.20	12.56	12.76
7262	NYSE	FF	Wed, Apr 8, 2020	12.87	12.99	12.60	12.75
7261	NYSE	FF	Tue, Apr 7, 2020	13.00	13.00	12.52	12.69
7260	NYSE	FF	Mon, Apr 6, 2020	12.08	12.66	11.83	12.63
7259	NYSE	FF	Fri, Apr 3, 2020	12.13	12.41	11.59	11.83
7258	NYSE	FF	Thu, Apr 2, 2020	11.96	12.43	11.90	12.29
7257	NYSE	FF	Wed, Apr 1, 2020	10.97	12.04	10.85	12.04
7256	NYSE	FF	Tue, Mar 31, 2020	11.95	11.95	11.10	11.27
7255	NYSE	FF	Mon, Mar 30, 2020	11.47	11.85	10.59	11.83
7254	NYSE	FF	Fri, Mar 27, 2020	10.81	11.39	10.73	11.16
7253	NYSE	FF	Thu, Mar 26, 2020	10.34	11.49	10.33	11.30
7252	NYSE	FF	Wed, Mar 25, 2020	10.70	10.88	10.17	10.32
7251	NYSE	FF	Tue, Mar 24, 2020	10.22	11.28	10.19	10.39
7250	NYSE	FF	Mon, Mar 23, 2020	9.77	10.11	9.49	9.72
7249	NYSE	FF	Fri, Mar 20, 2020	10.40	10.52	9.50	9.90
7248	NYSE	FF	Thu, Mar 19, 2020	10.48	10.90	10.01	10.52
7247	NYSE	FF	Wed, Mar 18, 2020	11.46	11.73	10.28	10.47
7246	NYSE	FF	Tue, Mar 17, 2020	10.45	11.99	9.95	11.96
7245	NYSE	FF	Mon, Mar 16, 2020	9.34	10.67	9.34	10.35
7244	NYSE	FF	Fri, Mar 13, 2020	9.54	10.25	9.12	10.25
7243	NYSE	FF	Thu, Mar 12, 2020	8.91	9.65	8.75	9.04
7242	NYSE	FF	Wed, Mar 11, 2020	9.28	9.46	9.11	9.41
7241	NYSE	FF	Tue, Mar 10, 2020	9.47	9.58	9.12	9.58
7240	NYSE	FF	Mon, Mar 9, 2020	9.86	10.06	9.07	9.18
7239	NYSE	FF	Fri, Mar 6, 2020	9.86	10.32	9.86	10.27
7238	NYSE	FF	Thu, Mar 5, 2020	10.15	10.37	10.00	10.28
7237	NYSE	FF	Wed, Mar 4, 2020	10.42	10.47	10.00	10.45
7236	NYSE	FF	Tue, Mar 3, 2020	10.41	10.70	10.05	10.22
7235	NYSE	FF	Mon, Mar 2, 2020	10.20	10.47	10.10	10.45
7234	NYSE	FF	Fri, Feb 28, 2020	10.01	10.37	9.87	10.17
7233	NYSE	FF	Thu, Feb 27, 2020	10.64	10.98	10.37	10.31
7232	NYSE	FF	Wed, Feb 26, 2020	11.08	11.17	10.91	10.96
7231	NYSE	FF	Tue, Feb 25, 2020	11.38	11.49	10.91	10.97
7230	NYSE	FF	Mon, Feb 24, 2020	11.34	11.50	11.27	11.38
7229	NYSE	FF	Fri, Feb 21, 2020	12.03	12.06	11.76	11.81
7228	NYSE	FF	Thu, Feb 20, 2020	11.96	12.19	11.96	12.05
7227	NYSE	FF	Wed, Feb 19, 2020	11.86	12.06	11.84	12.01
7226	NYSE	FF	Tue, Feb 18, 2020	11.92	12.08	11.76	11.83
7225	NYSE	FF	Fri, Feb 14, 2020	11.71	11.96	11.66	11.91
7224	NYSE	FF	Thu, Feb 13, 2020	11.46	11.74	11.42	11.71
7223	NYSE	FF	Wed, Feb 12, 2020	11.67	11.79	11.51	11.52
7222	NYSE	FF	Tue, Feb 11, 2020	11.45	11.61	11.42	11.51
7221	NYSE	FF	Mon, Feb 10, 2020	11.39	11.51	11.31	11.32
7220	NYSE	FF	Fri, Feb 7, 2020	11.75	11.81	11.32	11.42
7219	NYSE	FF	Thu, Feb 6, 2020	11.89	11.93	11.77	11.79
7218	NYSE	FF	Wed, Feb 5, 2020	11.67	11.82	11.60	11.79
7217	NYSE	FF	Tue, Feb 4, 2020	11.44	11.58	11.42	11.49
7216	NYSE	FF	Mon, Feb 3, 2020	11.04	11.35	11.03	11.25
7215	NYSE	FF	Fri, Jan 31, 2020	11.32	11.36	10.87	10.96
7214	NYSE	FF	Thu, Jan 30, 2020	11.19	11.44	11.19	11.42
7213	NYSE	FF	Wed, Jan 29, 2020	11.36	11.47	11.26	11.34
7212	NYSE	FF	Tue, Jan 28, 2020	11.45	11.63	11.36	11.36
7211	NYSE	FF	Mon, Jan 27, 2020	11.26	11.55	11.20	11.39
7210	NYSE	FF	Fri, Jan 24, 2020	11.55	11.63	11.43	11.57
7209	NYSE	FF	Thu, Jan 23, 2020	11.36	11.61	11.18	11.55
7208	NYSE	FF	Wed, Jan 22, 2020	11.45	11.49	11.33	11.38
7207	NYSE	FF	Tue, Jan 21, 2020	11.65	11.75	11.36	11.45
7206	NYSE	FF	Fri, Jan 17, 2020	11.65	11.77	11.63	11.72
7205	NYSE	FF	Thu, Jan 16, 2020	11.60	11.85	11.52	11.54
7204	NYSE	FF	Wed, Jan 15, 2020	11.54	11.75	11.47	11.50
7203	NYSE	FF	Tue, Jan 14, 2020	11.56	11.76	11.40	11.56
7202	NYSE	FF	Mon, Jan 13, 2020	11.61	11.72	11.59	11.66
7201	NYSE	FF	Fri, Jan 10, 2020	11.79	11.88	11.62	11.64
7200	NYSE	FF	Thu, Jan 9, 2020	12.23	12.23	11.82	11.82
7199	NYSE	FF	Wed, Jan 8, 2020	12.15	12.33	12.10	12.12
7198	NYSE	FF	Tue, Jan 7, 2020	12.04	12.28	12.01	12.12
7197	NYSE	FF	Mon, Jan 6, 2020	11.89	12.21	11.89	12.11
7196	NYSE	FF	Fri, Jan 3, 2020	11.93	12.14	11.91	12.06
7195	NYSE	FF	Thu, Jan 2, 2020	12.49	12.49	12.01	12.14
7194	NYSE	FF	Tue, Dec 31, 2019	12.32	12.58	12.32	12.39
7193	NYSE	FF	Mon, Dec 30, 2019	12.38	12.57	12.32	12.38
7192	NYSE	FF	Fri, Dec 27, 2019	12.49	12.50	12.28	12.39
7191	NYSE	FF	Thu, Dec 26, 2019	12.33	12.54	12.31	12.48
7190	NYSE	FF	Tue, Dec 24, 2019	12.27	12.33	12.16	12.31
7189	NYSE	FF	Mon, Dec 23, 2019	12.38	12.48	12.18	12.24
7188	NYSE	FF	Fri, Dec 20, 2019	12.84	12.91	12.36	12.41
7187	NYSE	FF	Thu, Dec 19, 2019	12.87	12.95	12.64	12.74
7186	NYSE	FF	Wed, Dec 18, 2019	13.23	13.31	12.73	12.78
7185	NYSE	FF	Tue, Dec 17, 2019	12.27	13.42	12.09	13.25
7184	NYSE	FF	Mon, Dec 16, 2019	11.71	12.08	11.71	11.84
7183	NYSE	FF	Fri, Dec 13, 2019	11.46	11.76	11.46	11.69
7182	NYSE	FF	Thu, Dec 12, 2019	11.31	11.63	11.31	11.46
7181	NYSE	FF	Wed, Dec 11, 2019	11.32	11.49	11.22	11.32
7180	NYSE	FF	Tue, Dec 10, 2019	11.57	11.60	11.25	11.27
7179	NYSE	FF	Mon, Dec 9, 2019	11.70	11.80	11.57	11.59
7178	NYSE	FF	Fri, Dec 6, 2019	11.65	11.89	11.65	11.76
7177	NYSE	FF	Thu, Dec 5, 2019	11.55	11.66	11.42	11.47
7176	NYSE	FF	Wed, Dec 4, 2019	11.05	11.59	10.95	11.50
7175	NYSE	FF	Tue, Dec 3, 2019	10.92	10.99	10.72	10.92
7174	NYSE	FF	Mon, Dec 2, 2019	11.22	11.30	11.01	11.02
7173	NYSE	FF	Fri, Nov 29, 2019	11.17	11.24	11.13	11.22
7172	NYSE	FF	Wed, Nov 27, 2019	11.29	11.35	11.06	11.29
7171	NYSE	FF	Tue, Nov 26, 2019	11.47	11.56	11.16	11.19
7170	NYSE	FF	Mon, Nov 25, 2019	11.23	11.56	11.16	11.52
7169	NYSE	FF	Fri, Nov 22, 2019	11.26	11.26	11.11	11.16
7168	NYSE	FF	Thu, Nov 21, 2019	11.24	11.30	11.03	11.23
7167	NYSE	FF	Wed, Nov 20, 2019	11.42	11.47	11.18	11.22
7166	NYSE	FF	Tue, Nov 19, 2019	11.42	11.54	11.40	11.44
7165	NYSE	FF	Mon, Nov 18, 2019	11.95	11.95	11.45	11.46
7164	NYSE	FF	Fri, Nov 15, 2019	12.09	12.17	11.91	12.00
7163	NYSE	FF	Thu, Nov 14, 2019	12.06	12.36	11.83	11.97
7162	NYSE	FF	Wed, Nov 13, 2019	12.05	12.25	12.03	12.10
7161	NYSE	FF	Tue, Nov 12, 2019	12.35	12.52	12.12	12.20
7160	NYSE	FF	Mon, Nov 11, 2019	12.47	12.75	12.28	12.34
7159	NYSE	FF	Fri, Nov 8, 2019	12.13	12.27	12.05	12.23
7158	NYSE	FF	Thu, Nov 7, 2019	12.49	12.50	12.08	12.13
7157	NYSE	FF	Wed, Nov 6, 2019	12.63	12.69	12.23	12.29
7156	NYSE	FF	Tue, Nov 5, 2019	12.83	12.98	12.63	12.64
7155	NYSE	FF	Mon, Nov 4, 2019	12.76	12.80	12.56	12.77
7154	NYSE	FF	Fri, Nov 1, 2019	12.48	12.66	12.40	12.57
7153	NYSE	FF	Thu, Oct 31, 2019	12.52	12.52	12.21	12.33
7152	NYSE	FF	Wed, Oct 30, 2019	12.62	12.62	12.35	12.51
7151	NYSE	FF	Tue, Oct 29, 2019	12.70	12.79	12.55	12.64
7150	NYSE	FF	Mon, Oct 28, 2019	12.53	12.87	12.53	12.79
7149	NYSE	FF	Fri, Oct 25, 2019	12.28	12.53	12.15	12.47
7148	NYSE	FF	Thu, Oct 24, 2019	12.38	12.42	12.21	12.29
7147	NYSE	FF	Wed, Oct 23, 2019	12.18	12.34	12.13	12.32
7146	NYSE	FF	Tue, Oct 22, 2019	12.34	12.34	11.99	12.18
7145	NYSE	FF	Mon, Oct 21, 2019	12.14	12.35	12.13	12.35
7144	NYSE	FF	Fri, Oct 18, 2019	12.08	12.23	11.88	11.94
7143	NYSE	FF	Thu, Oct 17, 2019	11.96	12.20	11.96	12.20
7142	NYSE	FF	Wed, Oct 16, 2019	11.87	12.15	11.87	11.98
7141	NYSE	FF	Tue, Oct 15, 2019	11.75	11.95	11.71	11.94
7140	NYSE	FF	Mon, Oct 14, 2019	11.60	11.76	11.53	11.73
7139	NYSE	FF	Fri, Oct 11, 2019	11.63	11.93	11.63	11.70
7138	NYSE	FF	Thu, Oct 10, 2019	11.42	11.54	11.37	11.37
7137	NYSE	FF	Wed, Oct 9, 2019	11.32	11.50	11.20	11.37
7136	NYSE	FF	Tue, Oct 8, 2019	11.33	11.33	11.11	11.16
7135	NYSE	FF	Mon, Oct 7, 2019	11.44	11.61	11.41	11.46
7134	NYSE	FF	Fri, Oct 4, 2019	11.35	11.58	11.32	11.49
7133	NYSE	FF	Thu, Oct 3, 2019	11.34	11.47	11.15	11.37
7132	NYSE	FF	Wed, Oct 2, 2019	11.66	11.66	11.14	11.36
7131	NYSE	FF	Tue, Oct 1, 2019	11.98	12.27	11.66	11.67
7130	NYSE	FF	Mon, Sep 30, 2019	11.81	11.98	11.73	11.94
7129	NYSE	FF	Fri, Sep 27, 2019	11.49	11.91	11.49	11.84
7128	NYSE	FF	Thu, Sep 26, 2019	11.84	11.90	11.55	11.57
7127	NYSE	FF	Wed, Sep 25, 2019	11.41	11.90	11.41	11.86
7126	NYSE	FF	Tue, Sep 24, 2019	11.79	11.85	11.42	11.50
7125	NYSE	FF	Mon, Sep 23, 2019	11.52	11.90	11.48	11.79
7124	NYSE	FF	Fri, Sep 20, 2019	11.81	12.07	11.44	11.62
7123	NYSE	FF	Thu, Sep 19, 2019	11.91	12.16	11.78	11.80
7122	NYSE	FF	Wed, Sep 18, 2019	12.05	12.14	11.85	11.92
7121	NYSE	FF	Tue, Sep 17, 2019	12.00	12.18	11.96	12.08
7120	NYSE	FF	Mon, Sep 16, 2019	12.17	12.34	12.01	12.08
7119	NYSE	FF	Fri, Sep 13, 2019	12.32	12.34	12.16	12.23
7118	NYSE	FF	Thu, Sep 12, 2019	12.04	12.22	11.70	12.16
7117	NYSE	FF	Wed, Sep 11, 2019	11.60	12.03	11.49	11.99
7116	NYSE	FF	Tue, Sep 10, 2019	11.29	11.73	11.28	11.54
7115	NYSE	FF	Mon, Sep 9, 2019	10.89	11.33	10.86	11.32
7114	NYSE	FF	Fri, Sep 6, 2019	10.88	11.08	10.83	10.83
7113	NYSE	FF	Thu, Sep 5, 2019	10.57	11.15	10.57	10.89
7112	NYSE	FF	Wed, Sep 4, 2019	10.52	10.54	10.17	10.36
7111	NYSE	FF	Tue, Sep 3, 2019	10.68	10.96	10.37	10.39
7110	NYSE	FF	Fri, Aug 30, 2019	10.77	10.87	10.64	10.78
7109	NYSE	FF	Thu, Aug 29, 2019	10.73	10.96	10.73	10.71
7108	NYSE	FF	Wed, Aug 28, 2019	10.32	10.73	10.32	10.59
7107	NYSE	FF	Tue, Aug 27, 2019	10.67	10.73	10.38	10.41
7106	NYSE	FF	Mon, Aug 26, 2019	10.47	10.62	10.33	10.58
7105	NYSE	FF	Fri, Aug 23, 2019	10.80	10.90	10.27	10.35
7104	NYSE	FF	Thu, Aug 22, 2019	11.01	11.04	10.85	10.85
7103	NYSE	FF	Wed, Aug 21, 2019	10.89	11.05	10.88	10.96
7102	NYSE	FF	Tue, Aug 20, 2019	10.95	10.98	10.77	10.84
7101	NYSE	FF	Mon, Aug 19, 2019	10.92	11.17	10.86	10.96
7100	NYSE	FF	Fri, Aug 16, 2019	10.37	10.81	10.37	10.79
7099	NYSE	FF	Thu, Aug 15, 2019	10.42	10.45	10.18	10.28
7098	NYSE	FF	Wed, Aug 14, 2019	10.50	10.62	10.37	10.40
7097	NYSE	FF	Tue, Aug 13, 2019	10.52	10.92	10.50	10.73
7096	NYSE	FF	Mon, Aug 12, 2019	10.67	10.78	10.22	10.55
7095	NYSE	FF	Fri, Aug 9, 2019	11.31	11.49	11.15	11.15
7094	NYSE	FF	Thu, Aug 8, 2019	10.92	11.39	10.89	11.37
7093	NYSE	FF	Wed, Aug 7, 2019	10.74	10.93	10.55	10.84
7092	NYSE	FF	Tue, Aug 6, 2019	11.02	11.13	10.70	10.88
7091	NYSE	FF	Mon, Aug 5, 2019	11.07	11.21	10.85	10.95
7090	NYSE	FF	Fri, Aug 2, 2019	11.51	11.51	11.14	11.30
7089	NYSE	FF	Thu, Aug 1, 2019	11.65	11.86	11.52	11.56
7088	NYSE	FF	Wed, Jul 31, 2019	11.67	12.02	11.57	11.65
7087	NYSE	FF	Tue, Jul 30, 2019	11.51	11.80	11.38	11.67
7086	NYSE	FF	Mon, Jul 29, 2019	11.87	11.93	11.53	11.60
7085	NYSE	FF	Fri, Jul 26, 2019	11.81	11.94	11.72	11.89
7084	NYSE	FF	Thu, Jul 25, 2019	12.18	12.18	11.68	11.76
7083	NYSE	FF	Wed, Jul 24, 2019	12.02	12.26	12.00	12.18
7082	NYSE	FF	Tue, Jul 23, 2019	11.71	12.08	11.69	12.02
7081	NYSE	FF	Mon, Jul 22, 2019	11.99	12.12	11.67	11.68
7080	NYSE	FF	Fri, Jul 19, 2019	11.83	12.14	11.67	11.99
7079	NYSE	FF	Thu, Jul 18, 2019	11.77	11.96	11.70	11.89
7078	NYSE	FF	Wed, Jul 17, 2019	11.80	11.81	11.60	11.78
7077	NYSE	FF	Tue, Jul 16, 2019	11.76	11.97	11.70	11.83
7076	NYSE	FF	Mon, Jul 15, 2019	11.87	11.91	11.30	11.77
7075	NYSE	FF	Fri, Jul 12, 2019	11.67	11.93	11.67	11.86
7074	NYSE	FF	Thu, Jul 11, 2019	11.89	11.92	11.53	11.68
7073	NYSE	FF	Wed, Jul 10, 2019	11.81	11.93	11.72	11.88
7072	NYSE	FF	Tue, Jul 9, 2019	11.72	11.76	11.57	11.74
7071	NYSE	FF	Mon, Jul 8, 2019	11.67	11.77	11.63	11.74
7070	NYSE	FF	Fri, Jul 5, 2019	11.52	11.72	11.43	11.72
7069	NYSE	FF	Wed, Jul 3, 2019	11.87	11.87	11.57	11.63
7068	NYSE	FF	Tue, Jul 2, 2019	12.04	12.10	11.75	11.86
7067	NYSE	FF	Mon, Jul 1, 2019	11.84	12.08	11.78	12.03
7066	NYSE	FF	Fri, Jun 28, 2019	11.72	11.89	11.65	11.69
7065	NYSE	FF	Thu, Jun 27, 2019	11.15	11.70	11.15	11.70
7064	NYSE	FF	Wed, Jun 26, 2019	10.99	11.28	10.99	11.13
7063	NYSE	FF	Tue, Jun 25, 2019	10.94	11.03	10.83	10.97
7062	NYSE	FF	Mon, Jun 24, 2019	11.37	11.50	10.95	10.96
7061	NYSE	FF	Fri, Jun 21, 2019	10.94	11.39	10.87	11.37
7060	NYSE	FF	Thu, Jun 20, 2019	11.05	11.10	10.93	11.02
7059	NYSE	FF	Wed, Jun 19, 2019	10.87	11.01	10.81	10.92
7058	NYSE	FF	Tue, Jun 18, 2019	10.82	11.10	10.72	10.87
7057	NYSE	FF	Mon, Jun 17, 2019	10.63	10.71	10.55	10.69
7056	NYSE	FF	Fri, Jun 14, 2019	10.74	10.82	10.60	10.63
7055	NYSE	FF	Thu, Jun 13, 2019	10.72	10.90	10.72	10.75
7054	NYSE	FF	Wed, Jun 12, 2019	10.49	10.77	10.42	10.68
7053	NYSE	FF	Tue, Jun 11, 2019	10.74	10.78	10.53	10.58
7052	NYSE	FF	Mon, Jun 10, 2019	10.65	10.89	10.65	10.67
7051	NYSE	FF	Fri, Jun 7, 2019	10.53	10.73	10.49	10.60
7050	NYSE	FF	Thu, Jun 6, 2019	10.38	10.55	10.22	10.50
7049	NYSE	FF	Wed, Jun 5, 2019	10.77	10.77	10.30	10.38
7048	NYSE	FF	Tue, Jun 4, 2019	10.63	10.94	10.63	10.76
7047	NYSE	FF	Mon, Jun 3, 2019	10.34	10.61	10.33	10.56
7046	NYSE	FF	Fri, May 31, 2019	10.57	10.57	10.36	10.38
7045	NYSE	FF	Thu, May 30, 2019	10.75	10.89	10.54	10.74
7044	NYSE	FF	Wed, May 29, 2019	10.75	10.82	10.63	10.75
7043	NYSE	FF	Tue, May 28, 2019	10.90	10.98	10.77	10.79
7042	NYSE	FF	Fri, May 24, 2019	10.99	11.23	10.85	10.93
7041	NYSE	FF	Thu, May 23, 2019	10.98	11.12	10.74	10.94
7040	NYSE	FF	Wed, May 22, 2019	11.29	11.31	10.98	11.03
7039	NYSE	FF	Tue, May 21, 2019	11.20	11.42	11.10	11.33
7038	NYSE	FF	Mon, May 20, 2019	11.08	11.31	10.99	11.18
7037	NYSE	FF	Fri, May 17, 2019	11.36	11.47	11.13	11.17
7036	NYSE	FF	Thu, May 16, 2019	11.67	11.72	11.39	11.48
7035	NYSE	FF	Wed, May 15, 2019	11.67	11.76	11.51	11.62
7034	NYSE	FF	Tue, May 14, 2019	11.43	11.85	11.32	11.73
7033	NYSE	FF	Mon, May 13, 2019	13.48	13.48	10.83	11.16
7032	NYSE	FF	Fri, May 10, 2019	13.86	14.00	13.64	14.00
7031	NYSE	FF	Thu, May 9, 2019	13.97	13.99	13.75	13.89
7030	NYSE	FF	Wed, May 8, 2019	14.11	14.29	13.97	14.05
7029	NYSE	FF	Tue, May 7, 2019	14.42	14.50	13.90	14.05
7028	NYSE	FF	Mon, May 6, 2019	14.43	14.60	14.21	14.55
7027	NYSE	FF	Fri, May 3, 2019	14.37	14.51	14.26	14.43
7026	NYSE	FF	Thu, May 2, 2019	14.32	14.55	14.13	14.32
7025	NYSE	FF	Wed, May 1, 2019	14.74	14.81	14.32	14.35
7024	NYSE	FF	Tue, Apr 30, 2019	14.66	14.78	14.56	14.69
7023	NYSE	FF	Mon, Apr 29, 2019	14.62	14.80	14.58	14.66
7022	NYSE	FF	Fri, Apr 26, 2019	14.35	14.62	14.32	14.61
7021	NYSE	FF	Thu, Apr 25, 2019	14.54	14.54	14.25	14.36
7020	NYSE	FF	Wed, Apr 24, 2019	14.60	14.68	14.46	14.62
7019	NYSE	FF	Tue, Apr 23, 2019	14.35	14.63	14.27	14.56
7018	NYSE	FF	Mon, Apr 22, 2019	14.50	14.50	14.23	14.35
7017	NYSE	FF	Thu, Apr 18, 2019	14.34	14.58	14.26	14.43
7016	NYSE	FF	Wed, Apr 17, 2019	14.73	14.75	14.32	14.34
7015	NYSE	FF	Tue, Apr 16, 2019	14.36	14.73	14.28	14.68
7014	NYSE	FF	Mon, Apr 15, 2019	14.25	14.39	14.21	14.34
7013	NYSE	FF	Fri, Apr 12, 2019	14.22	14.30	14.12	14.20
7012	NYSE	FF	Thu, Apr 11, 2019	14.12	14.36	13.90	14.18
7011	NYSE	FF	Wed, Apr 10, 2019	13.81	14.08	13.64	14.06
7010	NYSE	FF	Tue, Apr 9, 2019	13.86	13.97	13.70	13.81
7009	NYSE	FF	Mon, Apr 8, 2019	13.64	14.23	13.64	13.87
7008	NYSE	FF	Fri, Apr 5, 2019	13.75	13.85	13.59	13.68
7007	NYSE	FF	Thu, Apr 4, 2019	13.43	13.79	13.38	13.75
7006	NYSE	FF	Wed, Apr 3, 2019	13.34	13.53	13.25	13.36
7005	NYSE	FF	Tue, Apr 2, 2019	13.25	13.39	13.12	13.23
7004	NYSE	FF	Mon, Apr 1, 2019	13.44	13.49	13.10	13.25
7003	NYSE	FF	Fri, Mar 29, 2019	13.70	13.78	13.27	13.40
7002	NYSE	FF	Thu, Mar 28, 2019	13.67	13.86	13.54	13.63
7001	NYSE	FF	Wed, Mar 27, 2019	13.23	13.69	13.23	13.57
7000	NYSE	FF	Tue, Mar 26, 2019	13.42	13.48	13.16	13.25
6999	NYSE	FF	Mon, Mar 25, 2019	13.06	13.43	13.03	13.30
6998	NYSE	FF	Fri, Mar 22, 2019	14.00	14.01	13.10	13.19
6997	NYSE	FF	Thu, Mar 21, 2019	14.12	14.44	13.97	14.07
6996	NYSE	FF	Wed, Mar 20, 2019	14.30	14.43	14.04	14.22
6995	NYSE	FF	Tue, Mar 19, 2019	14.21	14.46	13.82	14.29
6994	NYSE	FF	Mon, Mar 18, 2019	17.36	17.36	13.68	14.11
6993	NYSE	FF	Fri, Mar 15, 2019	17.96	18.09	17.72	17.85
6992	NYSE	FF	Thu, Mar 14, 2019	17.63	17.97	17.60	17.96
6991	NYSE	FF	Wed, Mar 13, 2019	17.75	17.75	17.55	17.62
6990	NYSE	FF	Tue, Mar 12, 2019	17.91	17.94	17.57	17.66
6989	NYSE	FF	Mon, Mar 11, 2019	17.61	17.91	17.51	17.89
6988	NYSE	FF	Fri, Mar 8, 2019	17.63	17.74	17.53	17.54
6987	NYSE	FF	Thu, Mar 7, 2019	18.21	18.21	17.52	17.68
6986	NYSE	FF	Wed, Mar 6, 2019	18.60	18.62	18.00	18.17
6985	NYSE	FF	Tue, Mar 5, 2019	18.57	18.86	18.55	18.59
6984	NYSE	FF	Mon, Mar 4, 2019	18.60	18.74	18.45	18.57
6983	NYSE	FF	Fri, Mar 1, 2019	18.62	18.68	18.35	18.55
6982	NYSE	FF	Thu, Feb 28, 2019	18.55	18.61	18.39	18.44
6981	NYSE	FF	Wed, Feb 27, 2019	18.63	18.68	18.45	18.49
6980	NYSE	FF	Tue, Feb 26, 2019	19.04	19.10	18.70	18.70
6979	NYSE	FF	Mon, Feb 25, 2019	19.19	19.29	18.95	19.07
6978	NYSE	FF	Fri, Feb 22, 2019	19.10	19.31	19.08	19.19
6977	NYSE	FF	Thu, Feb 21, 2019	18.97	19.03	18.73	19.00
6976	NYSE	FF	Wed, Feb 20, 2019	18.97	19.10	18.85	19.03
6975	NYSE	FF	Tue, Feb 19, 2019	18.71	19.16	18.68	18.94
6974	NYSE	FF	Fri, Feb 15, 2019	18.37	18.73	18.29	18.72
6973	NYSE	FF	Thu, Feb 14, 2019	17.78	18.38	17.78	18.23
6972	NYSE	FF	Wed, Feb 13, 2019	17.71	17.93	17.70	17.92
6971	NYSE	FF	Tue, Feb 12, 2019	17.47	17.73	17.34	17.69
6970	NYSE	FF	Mon, Feb 11, 2019	17.50	17.50	17.28	17.40
6969	NYSE	FF	Fri, Feb 8, 2019	17.54	17.71	17.18	17.42
6968	NYSE	FF	Thu, Feb 7, 2019	17.70	17.83	17.38	17.59
6967	NYSE	FF	Wed, Feb 6, 2019	18.06	18.06	17.70	17.76
6966	NYSE	FF	Tue, Feb 5, 2019	18.03	18.11	17.85	18.02
6965	NYSE	FF	Mon, Feb 4, 2019	18.27	18.27	17.81	18.02
6964	NYSE	FF	Fri, Feb 1, 2019	18.31	18.67	18.03	18.19
6963	NYSE	FF	Thu, Jan 31, 2019	17.77	18.31	17.45	18.31
6962	NYSE	FF	Wed, Jan 30, 2019	17.92	18.10	17.50	17.86
6961	NYSE	FF	Tue, Jan 29, 2019	16.91	18.04	16.91	17.77
6960	NYSE	FF	Mon, Jan 28, 2019	16.82	17.03	16.78	16.89
6959	NYSE	FF	Fri, Jan 25, 2019	16.74	17.06	16.74	16.90
6958	NYSE	FF	Thu, Jan 24, 2019	16.79	16.91	16.60	16.70
6957	NYSE	FF	Wed, Jan 23, 2019	16.99	17.03	16.58	16.82
6956	NYSE	FF	Tue, Jan 22, 2019	17.00	17.18	16.77	16.95
6955	NYSE	FF	Fri, Jan 18, 2019	17.09	17.32	16.99	17.08
6954	NYSE	FF	Thu, Jan 17, 2019	16.55	17.03	16.55	17.03
6953	NYSE	FF	Wed, Jan 16, 2019	16.75	16.98	16.47	16.63
6952	NYSE	FF	Tue, Jan 15, 2019	16.46	16.66	16.26	16.63
6951	NYSE	FF	Mon, Jan 14, 2019	16.43	16.76	16.34	16.46
6950	NYSE	FF	Fri, Jan 11, 2019	16.12	16.77	16.12	16.58
6949	NYSE	FF	Thu, Jan 10, 2019	16.46	16.62	15.98	16.27
6948	NYSE	FF	Wed, Jan 9, 2019	16.59	16.78	16.53	16.59
6947	NYSE	FF	Tue, Jan 8, 2019	16.15	16.56	16.05	16.56
6946	NYSE	FF	Mon, Jan 7, 2019	16.25	16.35	15.91	16.00
6945	NYSE	FF	Fri, Jan 4, 2019	15.70	16.29	15.44	16.29
6944	NYSE	FF	Thu, Jan 3, 2019	16.28	16.31	15.46	15.65
6943	NYSE	FF	Wed, Jan 2, 2019	15.86	16.40	15.60	16.40
6942	NYSE	FF	Mon, Dec 31, 2018	15.62	15.90	15.37	15.86
6941	NYSE	FF	Fri, Dec 28, 2018	15.51	15.79	15.37	15.56
6940	NYSE	FF	Thu, Dec 27, 2018	15.48	15.65	15.11	15.60
6939	NYSE	FF	Wed, Dec 26, 2018	15.25	15.67	15.00	15.66
6938	NYSE	FF	Mon, Dec 24, 2018	15.08	15.29	15.02	15.06
6937	NYSE	FF	Fri, Dec 21, 2018	15.56	15.68	14.94	15.20
6936	NYSE	FF	Thu, Dec 20, 2018	15.68	15.85	15.34	15.56
6935	NYSE	FF	Wed, Dec 19, 2018	15.84	16.06	15.56	15.80
6934	NYSE	FF	Tue, Dec 18, 2018	15.55	15.86	15.34	15.78
6933	NYSE	FF	Mon, Dec 17, 2018	15.64	15.83	15.25	15.34
6932	NYSE	FF	Fri, Dec 14, 2018	15.42	15.87	15.42	15.64
6931	NYSE	FF	Thu, Dec 13, 2018	15.76	15.89	15.51	15.54
6930	NYSE	FF	Wed, Dec 12, 2018	16.34	16.34	15.65	15.71
6929	NYSE	FF	Tue, Dec 11, 2018	16.39	16.49	16.02	16.14
6928	NYSE	FF	Mon, Dec 10, 2018	15.73	16.22	15.62	16.16
6927	NYSE	FF	Fri, Dec 7, 2018	16.17	16.41	15.60	15.62
6926	NYSE	FF	Thu, Dec 6, 2018	16.19	16.30	15.95	16.19
6925	NYSE	FF	Tue, Dec 4, 2018	16.95	17.07	16.32	16.35
6924	NYSE	FF	Mon, Dec 3, 2018	17.42	17.42	16.81	17.00
6923	NYSE	FF	Fri, Nov 30, 2018	17.39	17.53	17.07	17.27
6922	NYSE	FF	Thu, Nov 29, 2018	17.58	17.80	17.42	17.49
6921	NYSE	FF	Wed, Nov 28, 2018	17.52	17.79	16.92	17.68
6920	NYSE	FF	Tue, Nov 27, 2018	17.34	17.56	17.25	17.44
6919	NYSE	FF	Mon, Nov 26, 2018	17.45	17.60	17.26	17.41
6918	NYSE	FF	Fri, Nov 23, 2018	17.32	17.53	17.14	17.39
6917	NYSE	FF	Wed, Nov 21, 2018	17.79	17.91	17.24	17.37
6916	NYSE	FF	Tue, Nov 20, 2018	17.53	18.04	17.38	17.85
6915	NYSE	FF	Mon, Nov 19, 2018	17.61	17.88	17.45	17.68
6914	NYSE	FF	Fri, Nov 16, 2018	17.44	17.65	17.28	17.60
6913	NYSE	FF	Thu, Nov 15, 2018	17.95	18.11	17.38	17.50
6912	NYSE	FF	Wed, Nov 14, 2018	18.05	18.42	17.83	18.00
6911	NYSE	FF	Tue, Nov 13, 2018	17.81	18.22	17.74	17.96
6910	NYSE	FF	Mon, Nov 12, 2018	16.55	18.03	16.19	17.74
6909	NYSE	FF	Fri, Nov 9, 2018	16.88	16.88	16.51	16.55
6908	NYSE	FF	Thu, Nov 8, 2018	16.95	16.96	16.57	16.92
6907	NYSE	FF	Wed, Nov 7, 2018	16.91	17.02	16.58	17.01
6906	NYSE	FF	Tue, Nov 6, 2018	16.60	16.85	16.31	16.83
6905	NYSE	FF	Mon, Nov 5, 2018	17.15	17.42	16.59	16.64
6904	NYSE	FF	Fri, Nov 2, 2018	16.90	17.26	16.78	17.07
6903	NYSE	FF	Thu, Nov 1, 2018	16.53	17.02	16.42	16.86
6902	NYSE	FF	Wed, Oct 31, 2018	16.77	17.07	16.36	16.40
6901	NYSE	FF	Tue, Oct 30, 2018	16.01	16.60	15.97	16.59
6900	NYSE	FF	Mon, Oct 29, 2018	16.58	16.58	15.81	15.98
6899	NYSE	FF	Fri, Oct 26, 2018	16.22	16.62	16.02	16.36
6898	NYSE	FF	Thu, Oct 25, 2018	16.21	16.54	16.16	16.43
6897	NYSE	FF	Wed, Oct 24, 2018	16.00	16.41	16.00	16.09
6896	NYSE	FF	Tue, Oct 23, 2018	15.95	16.32	15.73	16.10
6895	NYSE	FF	Mon, Oct 22, 2018	16.15	16.27	15.79	16.15
6894	NYSE	FF	Fri, Oct 19, 2018	16.18	16.48	15.96	16.05
6893	NYSE	FF	Thu, Oct 18, 2018	16.35	16.55	15.99	16.19
6892	NYSE	FF	Wed, Oct 17, 2018	16.65	16.81	16.06	16.38
6891	NYSE	FF	Tue, Oct 16, 2018	16.44	16.67	16.27	16.66
6890	NYSE	FF	Mon, Oct 15, 2018	15.94	16.55	15.82	16.39
6889	NYSE	FF	Fri, Oct 12, 2018	16.92	16.92	15.85	15.94
6888	NYSE	FF	Thu, Oct 11, 2018	16.40	16.92	16.27	16.70
6887	NYSE	FF	Wed, Oct 10, 2018	16.71	16.92	16.46	16.49
6886	NYSE	FF	Tue, Oct 9, 2018	17.57	17.57	16.56	16.82
6885	NYSE	FF	Mon, Oct 8, 2018	17.18	17.75	17.11	17.61
6884	NYSE	FF	Fri, Oct 5, 2018	17.00	17.50	16.62	17.25
6883	NYSE	FF	Thu, Oct 4, 2018	17.86	17.90	17.43	17.51
6882	NYSE	FF	Wed, Oct 3, 2018	17.92	17.98	17.64	17.87
6881	NYSE	FF	Tue, Oct 2, 2018	18.44	18.44	17.88	17.91
6880	NYSE	FF	Mon, Oct 1, 2018	18.67	18.84	18.08	18.43
6879	NYSE	FF	Fri, Sep 28, 2018	17.82	18.95	17.70	18.54
6878	NYSE	FF	Thu, Sep 27, 2018	18.18	18.97	17.63	17.85
6877	NYSE	FF	Wed, Sep 26, 2018	17.70	18.06	17.51	17.88
6876	NYSE	FF	Tue, Sep 25, 2018	17.36	17.77	17.30	17.68
6875	NYSE	FF	Mon, Sep 24, 2018	17.20	17.35	16.79	17.31
6874	NYSE	FF	Fri, Sep 21, 2018	17.64	17.75	16.95	17.28
6873	NYSE	FF	Thu, Sep 20, 2018	17.66	17.97	17.56	17.66
6872	NYSE	FF	Wed, Sep 19, 2018	17.39	18.40	16.60	17.55
6871	NYSE	FF	Tue, Sep 18, 2018	18.38	18.97	17.29	17.44
6870	NYSE	FF	Mon, Sep 17, 2018	15.91	18.13	15.89	17.97
6869	NYSE	FF	Fri, Sep 14, 2018	16.05	16.05	15.64	15.86
6868	NYSE	FF	Thu, Sep 13, 2018	15.48	15.97	15.42	15.97
6867	NYSE	FF	Wed, Sep 12, 2018	15.11	15.63	15.08	15.40
6866	NYSE	FF	Tue, Sep 11, 2018	15.01	15.24	14.89	15.13
6865	NYSE	FF	Mon, Sep 10, 2018	14.92	15.10	14.78	15.07
6864	NYSE	FF	Fri, Sep 7, 2018	15.29	15.29	14.73	14.83
6863	NYSE	FF	Thu, Sep 6, 2018	15.32	15.50	15.18	15.38
6862	NYSE	FF	Wed, Sep 5, 2018	14.86	15.38	14.77	15.31
6861	NYSE	FF	Tue, Sep 4, 2018	14.83	14.89	14.65	14.83
6860	NYSE	FF	Fri, Aug 31, 2018	14.71	14.89	14.58	14.83
6859	NYSE	FF	Thu, Aug 30, 2018	14.77	14.84	14.53	14.75
6858	NYSE	FF	Wed, Aug 29, 2018	14.90	14.94	14.68	14.81
6857	NYSE	FF	Tue, Aug 28, 2018	15.01	15.20	14.86	14.89
6856	NYSE	FF	Mon, Aug 27, 2018	15.26	15.43	14.98	14.99
6855	NYSE	FF	Fri, Aug 24, 2018	15.12	15.32	15.03	15.19
6854	NYSE	FF	Thu, Aug 23, 2018	14.95	15.20	14.84	15.09
6853	NYSE	FF	Wed, Aug 22, 2018	14.74	15.00	14.70	14.99
6852	NYSE	FF	Tue, Aug 21, 2018	14.57	14.98	14.57	14.74
6851	NYSE	FF	Mon, Aug 20, 2018	14.56	14.66	14.47	14.57
6850	NYSE	FF	Fri, Aug 17, 2018	14.09	14.58	13.96	14.49
6849	NYSE	FF	Thu, Aug 16, 2018	13.70	14.17	13.70	14.14
6848	NYSE	FF	Wed, Aug 15, 2018	13.50	13.69	13.34	13.52
6847	NYSE	FF	Tue, Aug 14, 2018	13.45	13.73	13.44	13.59
6846	NYSE	FF	Mon, Aug 13, 2018	13.44	13.55	13.18	13.43
6845	NYSE	FF	Fri, Aug 10, 2018	13.57	13.90	13.16	13.41
6844	NYSE	FF	Thu, Aug 9, 2018	13.85	13.88	13.12	13.40
6843	NYSE	FF	Wed, Aug 8, 2018	14.20	14.20	13.80	13.87
6842	NYSE	FF	Tue, Aug 7, 2018	14.07	14.30	14.02	14.20
6841	NYSE	FF	Mon, Aug 6, 2018	14.00	14.12	13.92	14.07
6840	NYSE	FF	Fri, Aug 3, 2018	13.88	14.17	13.80	13.99
6839	NYSE	FF	Thu, Aug 2, 2018	13.70	13.91	13.58	13.89
6838	NYSE	FF	Wed, Aug 1, 2018	13.79	13.90	13.31	13.72
6837	NYSE	FF	Tue, Jul 31, 2018	13.47	13.86	13.46	13.76
6836	NYSE	FF	Mon, Jul 30, 2018	13.43	13.66	13.40	13.41
6835	NYSE	FF	Fri, Jul 27, 2018	13.75	13.76	13.40	13.43
6834	NYSE	FF	Thu, Jul 26, 2018	13.33	13.79	13.33	13.73
6833	NYSE	FF	Wed, Jul 25, 2018	13.32	13.34	13.04	13.34
6832	NYSE	FF	Tue, Jul 24, 2018	13.51	13.57	13.32	13.35
6831	NYSE	FF	Mon, Jul 23, 2018	13.51	13.56	13.34	13.48
6830	NYSE	FF	Fri, Jul 20, 2018	13.56	13.61	13.45	13.48
6829	NYSE	FF	Thu, Jul 19, 2018	13.54	13.67	13.47	13.59
6828	NYSE	FF	Wed, Jul 18, 2018	13.72	13.77	13.53	13.56
6827	NYSE	FF	Tue, Jul 17, 2018	13.63	13.91	13.63	13.75
6826	NYSE	FF	Mon, Jul 16, 2018	13.76	13.77	13.48	13.66
6825	NYSE	FF	Fri, Jul 13, 2018	13.68	13.92	13.68	13.77
6824	NYSE	FF	Thu, Jul 12, 2018	13.84	13.89	13.62	13.74
6823	NYSE	FF	Wed, Jul 11, 2018	14.21	14.22	13.66	13.73
6822	NYSE	FF	Tue, Jul 10, 2018	14.35	14.48	14.16	14.24
6821	NYSE	FF	Mon, Jul 9, 2018	14.49	14.49	14.25	14.29
6820	NYSE	FF	Fri, Jul 6, 2018	14.50	14.62	14.39	14.43
6819	NYSE	FF	Thu, Jul 5, 2018	14.36	14.57	14.20	14.54
6818	NYSE	FF	Tue, Jul 3, 2018	14.08	14.41	13.99	14.27
6817	NYSE	FF	Mon, Jul 2, 2018	13.98	14.16	13.85	14.12
6816	NYSE	FF	Fri, Jun 29, 2018	14.24	14.36	13.92	14.01
6815	NYSE	FF	Thu, Jun 28, 2018	14.45	14.45	14.16	14.21
6814	NYSE	FF	Wed, Jun 27, 2018	14.72	14.76	14.47	14.48
6813	NYSE	FF	Tue, Jun 26, 2018	14.37	14.76	14.31	14.74
6812	NYSE	FF	Mon, Jun 25, 2018	14.28	14.35	14.05	14.31
6811	NYSE	FF	Fri, Jun 22, 2018	14.33	14.48	14.28	14.41
6810	NYSE	FF	Thu, Jun 21, 2018	14.40	14.42	14.20	14.28
6809	NYSE	FF	Wed, Jun 20, 2018	14.28	14.41	14.09	14.40
6808	NYSE	FF	Tue, Jun 19, 2018	14.17	14.33	13.98	14.19
6807	NYSE	FF	Mon, Jun 18, 2018	13.88	14.26	13.85	14.24
6806	NYSE	FF	Fri, Jun 15, 2018	13.87	14.01	13.71	13.99
6805	NYSE	FF	Thu, Jun 14, 2018	13.98	13.99	13.74	13.88
6804	NYSE	FF	Wed, Jun 13, 2018	14.12	14.12	13.78	13.96
6803	NYSE	FF	Tue, Jun 12, 2018	14.17	14.36	14.00	14.11
6802	NYSE	FF	Mon, Jun 11, 2018	13.89	14.25	13.88	14.20
6801	NYSE	FF	Fri, Jun 8, 2018	13.89	13.93	13.71	13.88
6800	NYSE	FF	Thu, Jun 7, 2018	13.99	14.00	13.73	13.93
6799	NYSE	FF	Wed, Jun 6, 2018	13.88	14.00	13.83	13.99
6798	NYSE	FF	Tue, Jun 5, 2018	13.70	13.92	13.68	13.88
6797	NYSE	FF	Mon, Jun 4, 2018	13.51	13.74	13.44	13.67
6796	NYSE	FF	Fri, Jun 1, 2018	13.53	13.65	13.35	13.42
6795	NYSE	FF	Thu, May 31, 2018	13.82	13.85	13.46	13.47
6794	NYSE	FF	Wed, May 30, 2018	13.83	14.00	13.83	13.83
6793	NYSE	FF	Tue, May 29, 2018	13.76	13.93	13.68	13.74
6792	NYSE	FF	Fri, May 25, 2018	13.97	14.00	13.68	13.83
6791	NYSE	FF	Thu, May 24, 2018	13.74	14.00	13.73	13.99
6790	NYSE	FF	Wed, May 23, 2018	13.48	13.76	13.45	13.74
6789	NYSE	FF	Tue, May 22, 2018	13.61	13.72	13.46	13.50
6788	NYSE	FF	Mon, May 21, 2018	13.60	13.74	13.39	13.52
6787	NYSE	FF	Fri, May 18, 2018	13.48	13.62	13.36	13.51
6786	NYSE	FF	Thu, May 17, 2018	12.82	13.44	12.82	13.41
6785	NYSE	FF	Wed, May 16, 2018	12.69	12.93	12.64	12.80
6784	NYSE	FF	Tue, May 15, 2018	11.89	12.86	11.89	12.70
6783	NYSE	FF	Mon, May 14, 2018	11.58	11.93	11.55	11.90
6782	NYSE	FF	Fri, May 11, 2018	11.50	11.61	11.35	11.55
6781	NYSE	FF	Thu, May 10, 2018	11.85	11.91	11.34	11.48
6780	NYSE	FF	Wed, May 9, 2018	11.75	11.88	11.66	11.82
6779	NYSE	FF	Tue, May 8, 2018	11.59	11.90	11.56	11.69
6778	NYSE	FF	Mon, May 7, 2018	11.73	11.91	11.64	11.67
6777	NYSE	FF	Fri, May 4, 2018	11.54	11.88	11.53	11.71
6776	NYSE	FF	Thu, May 3, 2018	11.88	12.11	11.59	11.61
6775	NYSE	FF	Wed, May 2, 2018	11.67	11.95	11.64	11.89
6774	NYSE	FF	Tue, May 1, 2018	11.68	11.75	11.34	11.73
6773	NYSE	FF	Mon, Apr 30, 2018	11.68	12.01	11.68	11.70
6772	NYSE	FF	Fri, Apr 27, 2018	11.86	11.89	11.65	11.67
6771	NYSE	FF	Thu, Apr 26, 2018	11.82	11.90	11.73	11.84
6770	NYSE	FF	Wed, Apr 25, 2018	11.80	11.89	11.65	11.82
6769	NYSE	FF	Tue, Apr 24, 2018	11.99	12.05	11.76	11.83
6768	NYSE	FF	Mon, Apr 23, 2018	12.18	12.18	11.85	11.96
6767	NYSE	FF	Fri, Apr 20, 2018	12.18	12.24	12.03	12.12
6766	NYSE	FF	Thu, Apr 19, 2018	12.30	12.39	12.18	12.22
6765	NYSE	FF	Wed, Apr 18, 2018	12.30	12.48	12.26	12.30
6764	NYSE	FF	Tue, Apr 17, 2018	12.25	12.33	12.00	12.27
6763	NYSE	FF	Mon, Apr 16, 2018	12.04	12.28	12.04	12.18
6762	NYSE	FF	Fri, Apr 13, 2018	11.98	12.03	11.85	11.97
6761	NYSE	FF	Thu, Apr 12, 2018	12.04	12.05	11.82	11.96
6760	NYSE	FF	Wed, Apr 11, 2018	11.69	12.02	11.69	12.00
6759	NYSE	FF	Tue, Apr 10, 2018	11.63	11.90	11.52	11.80
6758	NYSE	FF	Mon, Apr 9, 2018	11.59	11.66	11.41	11.49
6757	NYSE	FF	Fri, Apr 6, 2018	11.86	11.97	11.43	11.48
6756	NYSE	FF	Thu, Apr 5, 2018	11.79	11.95	11.74	11.88
6755	NYSE	FF	Wed, Apr 4, 2018	11.60	11.80	11.32	11.75
6754	NYSE	FF	Tue, Apr 3, 2018	11.89	11.89	11.65	11.79
6753	NYSE	FF	Mon, Apr 2, 2018	12.00	12.10	11.69	11.80
6752	NYSE	FF	Thu, Mar 29, 2018	12.43	12.47	11.94	11.99
6751	NYSE	FF	Wed, Mar 28, 2018	12.36	12.51	12.26	12.34
6750	NYSE	FF	Tue, Mar 27, 2018	12.83	12.89	12.33	12.35
6749	NYSE	FF	Mon, Mar 26, 2018	12.57	12.84	12.43	12.77
6748	NYSE	FF	Fri, Mar 23, 2018	12.81	12.85	12.37	12.37
6747	NYSE	FF	Thu, Mar 22, 2018	12.97	13.21	12.80	12.81
6746	NYSE	FF	Wed, Mar 21, 2018	12.93	13.22	12.87	13.10
6745	NYSE	FF	Tue, Mar 20, 2018	13.14	13.14	12.91	12.94
6744	NYSE	FF	Mon, Mar 19, 2018	13.25	13.48	13.08	13.13
6743	NYSE	FF	Fri, Mar 16, 2018	13.31	13.69	13.19	13.55
6742	NYSE	FF	Thu, Mar 15, 2018	13.31	13.47	13.23	13.33
6741	NYSE	FF	Wed, Mar 14, 2018	13.46	13.57	13.20	13.23
6740	NYSE	FF	Tue, Mar 13, 2018	13.51	13.57	13.35	13.40
6739	NYSE	FF	Mon, Mar 12, 2018	13.35	13.54	13.32	13.47
6738	NYSE	FF	Fri, Mar 9, 2018	13.05	13.37	12.97	13.35
6737	NYSE	FF	Thu, Mar 8, 2018	12.90	13.00	12.71	12.99
6736	NYSE	FF	Wed, Mar 7, 2018	12.59	12.94	12.59	12.87
6735	NYSE	FF	Tue, Mar 6, 2018	12.58	12.84	12.33	12.71
6734	NYSE	FF	Mon, Mar 5, 2018	12.21	12.60	12.08	12.50
6733	NYSE	FF	Fri, Mar 2, 2018	11.91	12.33	11.91	12.28
6732	NYSE	FF	Thu, Mar 1, 2018	11.95	12.16	11.82	12.04
6731	NYSE	FF	Wed, Feb 28, 2018	12.30	12.41	11.97	11.99
6730	NYSE	FF	Tue, Feb 27, 2018	12.64	12.78	12.35	12.29
6729	NYSE	FF	Mon, Feb 26, 2018	12.79	12.79	12.55	12.68
6728	NYSE	FF	Fri, Feb 23, 2018	12.77	12.82	12.68	12.77
6727	NYSE	FF	Thu, Feb 22, 2018	12.89	12.98	12.60	12.67
6726	NYSE	FF	Wed, Feb 21, 2018	12.83	13.12	12.71	12.81
6725	NYSE	FF	Tue, Feb 20, 2018	12.78	12.97	12.68	12.81
6724	NYSE	FF	Fri, Feb 16, 2018	12.72	12.98	12.70	12.84
6723	NYSE	FF	Thu, Feb 15, 2018	12.87	12.87	12.73	12.78
6722	NYSE	FF	Wed, Feb 14, 2018	12.53	12.87	12.53	12.78
6721	NYSE	FF	Tue, Feb 13, 2018	12.53	12.84	12.53	12.69
6720	NYSE	FF	Mon, Feb 12, 2018	12.50	12.68	12.27	12.55
6719	NYSE	FF	Fri, Feb 9, 2018	12.33	12.75	12.21	12.52
6718	NYSE	FF	Thu, Feb 8, 2018	12.63	12.63	12.22	12.23
6717	NYSE	FF	Wed, Feb 7, 2018	12.60	12.83	12.54	12.65
6716	NYSE	FF	Tue, Feb 6, 2018	12.20	12.68	12.20	12.63
6715	NYSE	FF	Mon, Feb 5, 2018	13.00	13.15	12.46	12.48
6714	NYSE	FF	Fri, Feb 2, 2018	13.28	13.39	13.06	13.14
6713	NYSE	FF	Thu, Feb 1, 2018	13.35	13.45	13.10	13.41
6712	NYSE	FF	Wed, Jan 31, 2018	13.68	13.72	13.40	13.40
6711	NYSE	FF	Tue, Jan 30, 2018	13.62	13.68	13.51	13.61
6710	NYSE	FF	Mon, Jan 29, 2018	13.80	13.91	13.58	13.77
6709	NYSE	FF	Fri, Jan 26, 2018	14.11	14.32	13.72	13.85
6708	NYSE	FF	Thu, Jan 25, 2018	13.89	14.12	13.72	14.10
6707	NYSE	FF	Wed, Jan 24, 2018	13.94	14.05	13.75	13.79
6706	NYSE	FF	Tue, Jan 23, 2018	13.92	14.07	13.76	13.88
6705	NYSE	FF	Mon, Jan 22, 2018	14.38	14.47	13.85	13.95
6704	NYSE	FF	Fri, Jan 19, 2018	13.94	14.53	13.86	14.40
6703	NYSE	FF	Thu, Jan 18, 2018	14.42	14.57	13.95	13.96
6702	NYSE	FF	Wed, Jan 17, 2018	14.00	14.54	13.96	14.48
6701	NYSE	FF	Tue, Jan 16, 2018	14.25	14.46	13.97	13.98
6700	NYSE	FF	Fri, Jan 12, 2018	14.34	14.46	14.02	14.17
6699	NYSE	FF	Thu, Jan 11, 2018	13.66	14.36	13.65	14.34
6698	NYSE	FF	Wed, Jan 10, 2018	13.53	13.69	13.48	13.62
6697	NYSE	FF	Tue, Jan 9, 2018	14.01	14.12	13.60	13.61
6696	NYSE	FF	Mon, Jan 8, 2018	13.97	14.14	13.80	14.00
6695	NYSE	FF	Fri, Jan 5, 2018	13.75	13.98	13.70	13.95
6694	NYSE	FF	Thu, Jan 4, 2018	13.62	13.86	13.62	13.75
6693	NYSE	FF	Wed, Jan 3, 2018	14.02	14.14	13.57	13.59
6692	NYSE	FF	Tue, Jan 2, 2018	14.10	14.42	14.03	14.07
6691	NYSE	FF	Fri, Dec 29, 2017	14.37	14.46	14.06	14.09
6690	NYSE	FF	Thu, Dec 28, 2017	14.25	14.35	14.15	14.29
6689	NYSE	FF	Wed, Dec 27, 2017	14.18	14.43	14.15	14.27
6688	NYSE	FF	Tue, Dec 26, 2017	14.15	14.42	14.15	14.22
6687	NYSE	FF	Fri, Dec 22, 2017	14.41	14.54	14.17	14.22
6686	NYSE	FF	Thu, Dec 21, 2017	14.30	14.59	14.30	14.51
6685	NYSE	FF	Wed, Dec 20, 2017	14.49	14.71	14.28	14.28
6684	NYSE	FF	Tue, Dec 19, 2017	14.49	14.66	14.36	14.40
6683	NYSE	FF	Mon, Dec 18, 2017	14.37	14.85	14.37	14.49
6682	NYSE	FF	Fri, Dec 15, 2017	14.26	14.57	14.17	14.28
6681	NYSE	FF	Thu, Dec 14, 2017	14.43	14.63	14.15	14.19
6680	NYSE	FF	Wed, Dec 13, 2017	14.47	14.87	14.38	14.39
6679	NYSE	FF	Tue, Dec 12, 2017	14.35	14.58	14.35	14.47
6678	NYSE	FF	Mon, Dec 11, 2017	14.31	14.49	14.29	14.36
6677	NYSE	FF	Fri, Dec 8, 2017	14.63	14.75	14.29	14.30
6676	NYSE	FF	Thu, Dec 7, 2017	14.65	14.76	14.44	14.55
6675	NYSE	FF	Wed, Dec 6, 2017	14.59	14.74	14.49	14.55
6674	NYSE	FF	Tue, Dec 5, 2017	14.75	14.77	14.53	14.62
6673	NYSE	FF	Mon, Dec 4, 2017	14.81	15.13	14.71	14.75
6672	NYSE	FF	Fri, Dec 1, 2017	15.00	15.00	14.26	14.62
6671	NYSE	FF	Thu, Nov 30, 2017	15.38	15.42	14.96	15.01
6670	NYSE	FF	Wed, Nov 29, 2017	15.46	15.66	15.32	15.30
6669	NYSE	FF	Tue, Nov 28, 2017	15.06	15.47	15.04	15.45
6668	NYSE	FF	Mon, Nov 27, 2017	15.42	15.47	15.02	15.06
6667	NYSE	FF	Fri, Nov 24, 2017	15.08	15.50	15.00	15.47
6666	NYSE	FF	Wed, Nov 22, 2017	15.01	15.18	14.90	15.00
6665	NYSE	FF	Tue, Nov 21, 2017	14.78	15.04	14.56	15.03
6664	NYSE	FF	Mon, Nov 20, 2017	14.50	14.72	14.46	14.67
6663	NYSE	FF	Fri, Nov 17, 2017	14.47	14.64	14.38	14.49
6662	NYSE	FF	Thu, Nov 16, 2017	14.25	14.72	14.25	14.54
6661	NYSE	FF	Wed, Nov 15, 2017	14.14	14.31	14.14	14.21
6660	NYSE	FF	Tue, Nov 14, 2017	14.07	14.31	14.07	14.23
6659	NYSE	FF	Mon, Nov 13, 2017	14.33	14.41	14.09	14.16
6658	NYSE	FF	Fri, Nov 10, 2017	14.20	14.77	14.18	14.40
6657	NYSE	FF	Thu, Nov 9, 2017	14.65	14.70	14.17	14.28
6656	NYSE	FF	Wed, Nov 8, 2017	14.75	14.92	14.68	14.83
6655	NYSE	FF	Tue, Nov 7, 2017	15.00	15.14	14.70	14.81
6654	NYSE	FF	Mon, Nov 6, 2017	15.04	15.29	15.04	15.05
6653	NYSE	FF	Fri, Nov 3, 2017	15.16	15.21	14.97	15.08
6652	NYSE	FF	Thu, Nov 2, 2017	15.10	15.29	15.03	15.16
6651	NYSE	FF	Wed, Nov 1, 2017	15.35	15.36	14.89	15.15
6650	NYSE	FF	Tue, Oct 31, 2017	14.93	15.24	14.88	15.18
6649	NYSE	FF	Mon, Oct 30, 2017	15.26	15.28	14.77	14.80
6648	NYSE	FF	Fri, Oct 27, 2017	15.34	15.49	15.17	15.23
6647	NYSE	FF	Thu, Oct 26, 2017	15.42	15.50	15.22	15.27
6646	NYSE	FF	Wed, Oct 25, 2017	15.11	15.35	15.06	15.33
6645	NYSE	FF	Tue, Oct 24, 2017	15.20	15.34	15.08	15.14
6644	NYSE	FF	Mon, Oct 23, 2017	15.32	15.33	15.06	15.08
6643	NYSE	FF	Fri, Oct 20, 2017	15.14	15.27	15.14	15.25
6642	NYSE	FF	Thu, Oct 19, 2017	15.20	15.26	14.82	14.99
6641	NYSE	FF	Wed, Oct 18, 2017	15.35	15.43	15.27	15.28
6640	NYSE	FF	Tue, Oct 17, 2017	15.45	15.55	15.22	15.29
6639	NYSE	FF	Mon, Oct 16, 2017	15.41	15.64	15.37	15.46
6638	NYSE	FF	Fri, Oct 13, 2017	15.44	15.51	15.24	15.39
6637	NYSE	FF	Thu, Oct 12, 2017	15.26	15.52	15.26	15.40
6636	NYSE	FF	Wed, Oct 11, 2017	15.47	15.62	15.30	15.34
6635	NYSE	FF	Tue, Oct 10, 2017	15.65	15.84	15.45	15.49
6634	NYSE	FF	Mon, Oct 9, 2017	15.58	15.62	15.42	15.51
6633	NYSE	FF	Fri, Oct 6, 2017	15.72	15.77	15.42	15.51
6632	NYSE	FF	Thu, Oct 5, 2017	15.99	16.02	15.79	15.84
6631	NYSE	FF	Wed, Oct 4, 2017	16.20	16.20	15.88	15.96
6630	NYSE	FF	Tue, Oct 3, 2017	16.20	16.22	16.00	16.22
6629	NYSE	FF	Mon, Oct 2, 2017	15.75	16.20	15.71	16.18
6628	NYSE	FF	Fri, Sep 29, 2017	15.89	15.92	15.69	15.74
6627	NYSE	FF	Thu, Sep 28, 2017	15.88	15.96	15.62	15.94
6626	NYSE	FF	Wed, Sep 27, 2017	15.58	15.98	15.52	15.89
6625	NYSE	FF	Tue, Sep 26, 2017	15.40	15.63	15.35	15.51
6624	NYSE	FF	Mon, Sep 25, 2017	15.23	15.41	15.13	15.33
6623	NYSE	FF	Fri, Sep 22, 2017	15.01	15.32	14.96	15.30
6622	NYSE	FF	Thu, Sep 21, 2017	14.96	15.12	14.96	15.00
6621	NYSE	FF	Wed, Sep 20, 2017	15.00	15.18	14.96	15.02
6620	NYSE	FF	Tue, Sep 19, 2017	14.89	15.11	14.88	15.03
6619	NYSE	FF	Mon, Sep 18, 2017	14.94	15.23	14.87	14.91
6618	NYSE	FF	Fri, Sep 15, 2017	14.85	15.01	14.45	14.96
6617	NYSE	FF	Thu, Sep 14, 2017	14.73	14.96	14.68	14.81
6616	NYSE	FF	Wed, Sep 13, 2017	14.33	14.80	14.33	14.76
6615	NYSE	FF	Tue, Sep 12, 2017	14.54	14.72	14.33	14.36
6614	NYSE	FF	Mon, Sep 11, 2017	14.35	14.57	14.35	14.51
6613	NYSE	FF	Fri, Sep 8, 2017	13.88	14.36	13.88	14.22
6612	NYSE	FF	Thu, Sep 7, 2017	13.76	14.03	13.56	13.93
6611	NYSE	FF	Wed, Sep 6, 2017	13.77	14.00	13.56	13.83
6610	NYSE	FF	Tue, Sep 5, 2017	13.64	13.90	13.46	13.72
6609	NYSE	FF	Fri, Sep 1, 2017	13.51	13.67	13.45	13.64
6608	NYSE	FF	Thu, Aug 31, 2017	13.59	13.80	13.47	13.48
6607	NYSE	FF	Wed, Aug 30, 2017	13.20	13.63	13.17	13.52
6606	NYSE	FF	Tue, Aug 29, 2017	13.22	13.43	13.10	13.23
6605	NYSE	FF	Mon, Aug 28, 2017	13.48	13.48	13.25	13.31
6604	NYSE	FF	Fri, Aug 25, 2017	13.30	13.51	13.28	13.48
6603	NYSE	FF	Thu, Aug 24, 2017	13.21	13.31	12.95	13.25
6602	NYSE	FF	Wed, Aug 23, 2017	13.25	13.50	13.12	13.18
6601	NYSE	FF	Tue, Aug 22, 2017	13.10	13.41	13.10	13.35
6600	NYSE	FF	Mon, Aug 21, 2017	13.18	13.18	12.97	13.08
6599	NYSE	FF	Fri, Aug 18, 2017	12.90	13.27	12.90	13.21
6598	NYSE	FF	Thu, Aug 17, 2017	13.30	13.44	13.01	13.03
6597	NYSE	FF	Wed, Aug 16, 2017	13.53	13.61	13.32	13.32
6596	NYSE	FF	Tue, Aug 15, 2017	13.42	13.58	13.33	13.49
6595	NYSE	FF	Mon, Aug 14, 2017	13.14	13.56	13.09	13.43
6594	NYSE	FF	Fri, Aug 11, 2017	13.00	13.39	12.90	13.11
6593	NYSE	FF	Thu, Aug 10, 2017	14.50	14.64	13.10	13.10
6592	NYSE	FF	Wed, Aug 9, 2017	14.66	14.80	14.51	14.57
6591	NYSE	FF	Tue, Aug 8, 2017	14.89	15.14	14.58	14.84
6590	NYSE	FF	Mon, Aug 7, 2017	14.57	14.93	14.51	14.90
6589	NYSE	FF	Fri, Aug 4, 2017	14.65	14.78	14.55	14.58
6588	NYSE	FF	Thu, Aug 3, 2017	14.72	14.79	14.51	14.56
6587	NYSE	FF	Wed, Aug 2, 2017	14.85	14.85	14.65	14.69
6586	NYSE	FF	Tue, Aug 1, 2017	14.56	14.98	14.56	14.89
6585	NYSE	FF	Mon, Jul 31, 2017	14.78	14.78	14.54	14.56
6584	NYSE	FF	Fri, Jul 28, 2017	14.66	14.87	14.57	14.81
6583	NYSE	FF	Thu, Jul 27, 2017	14.62	14.87	14.51	14.65
6582	NYSE	FF	Wed, Jul 26, 2017	14.92	14.96	14.58	14.62
6581	NYSE	FF	Tue, Jul 25, 2017	14.87	15.22	14.76	14.93
6580	NYSE	FF	Mon, Jul 24, 2017	14.77	14.98	14.63	14.84
6579	NYSE	FF	Fri, Jul 21, 2017	15.02	15.02	14.64	14.76
6578	NYSE	FF	Thu, Jul 20, 2017	14.93	14.96	14.54	14.73
6577	NYSE	FF	Wed, Jul 19, 2017	14.95	15.13	14.89	14.96
6576	NYSE	FF	Tue, Jul 18, 2017	14.93	15.08	14.84	14.96
6575	NYSE	FF	Mon, Jul 17, 2017	15.00	15.22	14.86	15.04
6574	NYSE	FF	Fri, Jul 14, 2017	15.04	15.15	14.75	15.04
6573	NYSE	FF	Thu, Jul 13, 2017	14.92	15.08	14.73	15.06
6572	NYSE	FF	Wed, Jul 12, 2017	14.88	15.10	14.84	14.93
6571	NYSE	FF	Tue, Jul 11, 2017	14.95	14.98	14.64	14.82
6570	NYSE	FF	Mon, Jul 10, 2017	15.00	15.11	14.88	14.90
6569	NYSE	FF	Fri, Jul 7, 2017	14.88	15.14	14.63	15.10
6568	NYSE	FF	Thu, Jul 6, 2017	14.68	14.94	14.54	14.86
6567	NYSE	FF	Wed, Jul 5, 2017	15.08	15.08	14.66	14.78
6566	NYSE	FF	Mon, Jul 3, 2017	15.13	15.22	14.79	15.10
6565	NYSE	FF	Fri, Jun 30, 2017	15.14	15.26	14.77	15.09
6564	NYSE	FF	Thu, Jun 29, 2017	15.00	15.15	14.83	15.12
6563	NYSE	FF	Wed, Jun 28, 2017	14.85	15.00	14.78	14.99
6562	NYSE	FF	Tue, Jun 27, 2017	14.84	14.90	14.72	14.81
6561	NYSE	FF	Mon, Jun 26, 2017	14.80	14.85	14.70	14.84
6560	NYSE	FF	Fri, Jun 23, 2017	14.76	14.95	14.51	14.84
6559	NYSE	FF	Thu, Jun 22, 2017	14.71	14.85	14.56	14.74
6558	NYSE	FF	Wed, Jun 21, 2017	14.85	14.85	14.57	14.66
6557	NYSE	FF	Tue, Jun 20, 2017	14.83	14.85	14.49	14.84
6556	NYSE	FF	Mon, Jun 19, 2017	14.84	14.88	14.70	14.84
6555	NYSE	FF	Fri, Jun 16, 2017	14.57	14.80	14.53	14.74
6554	NYSE	FF	Thu, Jun 15, 2017	14.50	14.86	14.34	14.79
6553	NYSE	FF	Wed, Jun 14, 2017	14.96	14.96	14.50	14.67
6552	NYSE	FF	Tue, Jun 13, 2017	14.83	14.94	14.55	14.93
6551	NYSE	FF	Mon, Jun 12, 2017	14.78	15.19	14.65	14.79
6550	NYSE	FF	Fri, Jun 9, 2017	14.34	14.92	14.21	14.78
6549	NYSE	FF	Thu, Jun 8, 2017	14.05	14.54	13.85	14.29
6548	NYSE	FF	Wed, Jun 7, 2017	14.10	14.20	13.95	14.06
6547	NYSE	FF	Tue, Jun 6, 2017	13.92	14.30	13.92	14.14
6546	NYSE	FF	Mon, Jun 5, 2017	14.03	14.37	13.97	14.09
6545	NYSE	FF	Fri, Jun 2, 2017	13.66	14.70	13.61	14.09
6544	NYSE	FF	Thu, Jun 1, 2017	13.62	13.68	13.38	13.66
6543	NYSE	FF	Wed, May 31, 2017	13.72	13.72	13.36	13.54
6542	NYSE	FF	Tue, May 30, 2017	13.87	14.04	13.62	13.69
6541	NYSE	FF	Fri, May 26, 2017	13.83	14.00	13.76	13.94
6540	NYSE	FF	Thu, May 25, 2017	13.95	14.05	13.59	13.89
6539	NYSE	FF	Wed, May 24, 2017	14.08	14.25	13.89	13.95
6538	NYSE	FF	Tue, May 23, 2017	14.17	14.17	13.90	14.11
6537	NYSE	FF	Mon, May 22, 2017	14.04	14.16	13.91	14.09
6536	NYSE	FF	Fri, May 19, 2017	14.11	14.29	14.01	14.03
6535	NYSE	FF	Thu, May 18, 2017	14.08	14.30	14.01	14.12
6534	NYSE	FF	Wed, May 17, 2017	14.55	14.57	14.02	14.14
6533	NYSE	FF	Tue, May 16, 2017	14.98	15.01	14.67	14.70
6532	NYSE	FF	Mon, May 15, 2017	15.05	15.28	14.94	14.98
6531	NYSE	FF	Fri, May 12, 2017	14.97	15.25	14.75	15.01
6530	NYSE	FF	Thu, May 11, 2017	15.09	15.09	14.88	15.02
6529	NYSE	FF	Wed, May 10, 2017	15.50	15.50	14.55	15.22
6528	NYSE	FF	Tue, May 9, 2017	16.27	16.39	16.16	16.35
6527	NYSE	FF	Mon, May 8, 2017	16.13	16.30	15.90	16.28
6526	NYSE	FF	Fri, May 5, 2017	15.52	16.17	15.50	16.15
6525	NYSE	FF	Thu, May 4, 2017	15.57	15.57	15.27	15.43
6524	NYSE	FF	Wed, May 3, 2017	15.44	15.57	15.28	15.50
6523	NYSE	FF	Tue, May 2, 2017	15.63	15.63	15.32	15.51
6522	NYSE	FF	Mon, May 1, 2017	15.45	15.69	15.37	15.56
6521	NYSE	FF	Fri, Apr 28, 2017	15.79	15.79	15.42	15.46
6520	NYSE	FF	Thu, Apr 27, 2017	15.50	15.84	15.44	15.81
6519	NYSE	FF	Wed, Apr 26, 2017	15.48	15.60	15.31	15.46
6518	NYSE	FF	Tue, Apr 25, 2017	15.29	15.57	15.18	15.53
6517	NYSE	FF	Mon, Apr 24, 2017	15.11	15.38	14.87	15.11
6516	NYSE	FF	Fri, Apr 21, 2017	14.66	14.86	14.59	14.81
6515	NYSE	FF	Thu, Apr 20, 2017	14.49	14.79	14.38	14.69
6514	NYSE	FF	Wed, Apr 19, 2017	14.49	14.51	14.29	14.41
6513	NYSE	FF	Tue, Apr 18, 2017	14.25	14.47	14.19	14.41
6512	NYSE	FF	Mon, Apr 17, 2017	14.05	14.43	14.01	14.34
6511	NYSE	FF	Thu, Apr 13, 2017	14.19	14.29	13.95	14.05
6510	NYSE	FF	Wed, Apr 12, 2017	14.53	14.53	14.08	14.23
6509	NYSE	FF	Tue, Apr 11, 2017	14.14	14.61	14.07	14.60
6508	NYSE	FF	Mon, Apr 10, 2017	14.34	14.45	14.08	14.19
6507	NYSE	FF	Fri, Apr 7, 2017	13.98	14.31	13.83	14.28
6506	NYSE	FF	Thu, Apr 6, 2017	14.04	14.10	13.85	14.01
6505	NYSE	FF	Wed, Apr 5, 2017	14.40	14.53	13.98	14.03
6504	NYSE	FF	Tue, Apr 4, 2017	14.09	14.36	14.09	14.27
6503	NYSE	FF	Mon, Apr 3, 2017	14.18	14.23	14.03	14.08
6502	NYSE	FF	Fri, Mar 31, 2017	14.20	14.29	13.98	14.18
6501	NYSE	FF	Thu, Mar 30, 2017	13.98	14.39	13.92	14.22
6500	NYSE	FF	Wed, Mar 29, 2017	13.75	14.07	13.70	13.98
6499	NYSE	FF	Tue, Mar 28, 2017	13.64	13.92	13.58	13.77
6498	NYSE	FF	Mon, Mar 27, 2017	13.35	13.81	13.28	13.70
6497	NYSE	FF	Fri, Mar 24, 2017	13.91	14.13	13.39	13.51
6496	NYSE	FF	Thu, Mar 23, 2017	13.64	14.09	13.50	13.88
6495	NYSE	FF	Wed, Mar 22, 2017	13.41	13.74	13.35	13.61
6494	NYSE	FF	Tue, Mar 21, 2017	14.27	14.41	13.41	13.42
6493	NYSE	FF	Mon, Mar 20, 2017	14.23	14.52	14.15	14.27
6492	NYSE	FF	Fri, Mar 17, 2017	13.26	14.67	13.22	14.16
6491	NYSE	FF	Thu, Mar 16, 2017	13.28	13.28	13.11	13.26
6490	NYSE	FF	Wed, Mar 15, 2017	13.15	13.39	13.07	13.21
6489	NYSE	FF	Tue, Mar 14, 2017	13.01	13.18	12.86	13.05
6488	NYSE	FF	Mon, Mar 13, 2017	12.96	13.16	12.96	13.14
6487	NYSE	FF	Fri, Mar 10, 2017	13.07	13.12	12.86	12.94
6486	NYSE	FF	Thu, Mar 9, 2017	13.16	13.22	12.93	12.96
6485	NYSE	FF	Wed, Mar 8, 2017	13.20	13.30	13.12	13.15
6484	NYSE	FF	Tue, Mar 7, 2017	13.10	13.18	13.03	13.14
6483	NYSE	FF	Mon, Mar 6, 2017	13.38	13.39	13.10	13.15
6482	NYSE	FF	Fri, Mar 3, 2017	13.47	13.62	13.37	13.45
6481	NYSE	FF	Thu, Mar 2, 2017	13.61	13.65	13.36	13.48
6480	NYSE	FF	Wed, Mar 1, 2017	13.49	13.67	13.45	13.62
6479	NYSE	FF	Tue, Feb 28, 2017	13.66	13.67	13.12	13.23
6478	NYSE	FF	Mon, Feb 27, 2017	13.60	13.74	13.51	13.70
6477	NYSE	FF	Fri, Feb 24, 2017	13.20	13.64	13.12	13.61
6476	NYSE	FF	Thu, Feb 23, 2017	13.34	13.35	12.94	13.22
6475	NYSE	FF	Wed, Feb 22, 2017	13.31	13.40	13.18	13.26
6474	NYSE	FF	Tue, Feb 21, 2017	13.38	13.43	13.24	13.30
6473	NYSE	FF	Fri, Feb 17, 2017	13.20	13.29	13.11	13.28
6472	NYSE	FF	Thu, Feb 16, 2017	13.18	13.24	13.06	13.20
6471	NYSE	FF	Wed, Feb 15, 2017	13.18	13.23	13.00	13.20
6470	NYSE	FF	Tue, Feb 14, 2017	13.07	13.19	12.83	13.17
6469	NYSE	FF	Mon, Feb 13, 2017	13.26	13.51	13.07	13.12
6468	NYSE	FF	Fri, Feb 10, 2017	13.08	13.24	12.96	13.21
6467	NYSE	FF	Thu, Feb 9, 2017	12.86	13.11	12.85	12.96
6466	NYSE	FF	Wed, Feb 8, 2017	12.99	13.10	12.68	12.89
6465	NYSE	FF	Tue, Feb 7, 2017	13.03	13.09	12.77	13.09
6464	NYSE	FF	Mon, Feb 6, 2017	13.00	13.21	12.91	12.97
6463	NYSE	FF	Fri, Feb 3, 2017	12.88	13.17	12.88	13.13
6462	NYSE	FF	Thu, Feb 2, 2017	13.07	13.13	12.83	12.84
6461	NYSE	FF	Wed, Feb 1, 2017	13.07	13.29	13.03	13.21
6460	NYSE	FF	Tue, Jan 31, 2017	13.09	13.20	12.91	12.99
6459	NYSE	FF	Mon, Jan 30, 2017	13.30	13.30	12.92	13.02
6458	NYSE	FF	Fri, Jan 27, 2017	13.46	13.48	13.32	13.41
6457	NYSE	FF	Thu, Jan 26, 2017	13.50	13.55	13.28	13.46
6456	NYSE	FF	Wed, Jan 25, 2017	13.61	13.61	13.28	13.50
6455	NYSE	FF	Tue, Jan 24, 2017	13.35	13.74	13.35	13.60
6454	NYSE	FF	Mon, Jan 23, 2017	13.34	13.43	13.30	13.36
6453	NYSE	FF	Fri, Jan 20, 2017	13.34	13.46	13.26	13.33
6452	NYSE	FF	Thu, Jan 19, 2017	13.45	13.45	13.20	13.29
6451	NYSE	FF	Wed, Jan 18, 2017	13.30	13.45	13.30	13.41
6450	NYSE	FF	Tue, Jan 17, 2017	13.48	13.52	13.27	13.30
6449	NYSE	FF	Fri, Jan 13, 2017	13.52	14.05	13.47	13.50
6448	NYSE	FF	Thu, Jan 12, 2017	13.73	13.74	13.21	13.41
6447	NYSE	FF	Wed, Jan 11, 2017	13.77	13.89	13.63	13.79
6446	NYSE	FF	Tue, Jan 10, 2017	13.65	13.87	13.59	13.77
6445	NYSE	FF	Mon, Jan 9, 2017	13.69	13.72	13.43	13.54
6444	NYSE	FF	Fri, Jan 6, 2017	13.88	13.96	13.71	13.76
6443	NYSE	FF	Thu, Jan 5, 2017	14.13	14.14	13.60	13.78
6442	NYSE	FF	Wed, Jan 4, 2017	14.06	14.34	14.00	14.21
6441	NYSE	FF	Tue, Jan 3, 2017	14.05	14.19	13.81	13.95
6440	NYSE	FF	Fri, Dec 30, 2016	14.21	14.21	13.80	13.90
6439	NYSE	FF	Thu, Dec 29, 2016	14.20	14.43	14.05	14.21
6438	NYSE	FF	Wed, Dec 28, 2016	14.04	14.24	14.01	14.22
6437	NYSE	FF	Tue, Dec 27, 2016	13.82	14.24	13.81	14.05
6436	NYSE	FF	Fri, Dec 23, 2016	13.82	14.04	13.74	13.91
6435	NYSE	FF	Thu, Dec 22, 2016	14.39	14.39	13.75	13.80
6434	NYSE	FF	Wed, Dec 21, 2016	14.34	14.36	14.11	14.15
6433	NYSE	FF	Tue, Dec 20, 2016	14.09	14.62	14.00	14.40
6432	NYSE	FF	Mon, Dec 19, 2016	14.20	14.38	13.97	14.08
6431	NYSE	FF	Fri, Dec 16, 2016	13.74	14.12	13.64	13.74
6430	NYSE	FF	Thu, Dec 15, 2016	13.25	13.83	13.25	13.67
6429	NYSE	FF	Wed, Dec 14, 2016	13.64	13.68	13.24	13.34
6428	NYSE	FF	Tue, Dec 13, 2016	16.05	16.33	15.63	13.68
6427	NYSE	FF	Mon, Dec 12, 2016	16.35	16.50	15.67	15.77
6426	NYSE	FF	Fri, Dec 9, 2016	16.58	16.58	16.02	16.20
6425	NYSE	FF	Thu, Dec 8, 2016	15.83	16.35	15.70	16.34
6424	NYSE	FF	Wed, Dec 7, 2016	15.82	16.10	15.44	15.64
6423	NYSE	FF	Tue, Dec 6, 2016	15.25	15.75	15.07	15.45
6422	NYSE	FF	Mon, Dec 5, 2016	15.10	15.30	14.95	15.03
6421	NYSE	FF	Fri, Dec 2, 2016	14.86	14.99	14.40	14.70
6420	NYSE	FF	Thu, Dec 1, 2016	14.50	14.98	14.13	14.85
6419	NYSE	FF	Wed, Nov 30, 2016	13.88	13.95	13.68	13.73
6418	NYSE	FF	Tue, Nov 29, 2016	13.70	14.02	13.69	13.71
6417	NYSE	FF	Mon, Nov 28, 2016	14.16	14.17	13.55	13.64
6416	NYSE	FF	Fri, Nov 25, 2016	13.82	14.33	13.82	14.13
6415	NYSE	FF	Wed, Nov 23, 2016	13.85	14.18	13.85	13.98
6414	NYSE	FF	Tue, Nov 22, 2016	13.94	14.01	13.69	13.88
6413	NYSE	FF	Mon, Nov 21, 2016	13.56	13.82	13.56	13.76
6412	NYSE	FF	Fri, Nov 18, 2016	13.73	13.91	13.43	13.54
6411	NYSE	FF	Thu, Nov 17, 2016	13.89	14.03	13.60	13.63
6410	NYSE	FF	Wed, Nov 16, 2016	13.60	14.01	13.60	13.78
6409	NYSE	FF	Tue, Nov 15, 2016	13.12	13.57	12.98	13.51
6408	NYSE	FF	Mon, Nov 14, 2016	12.50	13.23	11.58	13.13
6407	NYSE	FF	Fri, Nov 11, 2016	11.88	12.85	11.84	12.47
6406	NYSE	FF	Thu, Nov 10, 2016	11.25	11.98	11.18	11.88
6405	NYSE	FF	Wed, Nov 9, 2016	10.83	11.77	10.24	11.77
6404	NYSE	FF	Tue, Nov 8, 2016	11.10	11.50	10.88	11.38
6403	NYSE	FF	Mon, Nov 7, 2016	10.92	11.17	10.67	11.08
6402	NYSE	FF	Fri, Nov 4, 2016	10.71	10.93	10.68	10.69
6401	NYSE	FF	Thu, Nov 3, 2016	10.67	10.88	10.65	10.68
6400	NYSE	FF	Wed, Nov 2, 2016	10.86	10.97	10.74	10.76
6399	NYSE	FF	Tue, Nov 1, 2016	10.95	10.97	10.73	10.88
6398	NYSE	FF	Mon, Oct 31, 2016	10.92	10.96	10.75	10.96
6397	NYSE	FF	Fri, Oct 28, 2016	11.02	11.10	10.84	10.88
6396	NYSE	FF	Thu, Oct 27, 2016	11.27	11.27	11.04	11.05
6395	NYSE	FF	Wed, Oct 26, 2016	11.41	11.48	11.18	11.18
6394	NYSE	FF	Tue, Oct 25, 2016	11.61	11.65	11.42	11.48
6393	NYSE	FF	Mon, Oct 24, 2016	11.70	11.93	11.58	11.59
6392	NYSE	FF	Fri, Oct 21, 2016	11.58	11.70	11.52	11.62
6391	NYSE	FF	Thu, Oct 20, 2016	11.57	11.82	11.57	11.70
6390	NYSE	FF	Wed, Oct 19, 2016	11.62	11.78	11.50	11.65
6389	NYSE	FF	Tue, Oct 18, 2016	11.66	11.71	11.55	11.58
6388	NYSE	FF	Mon, Oct 17, 2016	11.46	11.61	11.39	11.54
6387	NYSE	FF	Fri, Oct 14, 2016	11.48	11.65	11.37	11.47
6386	NYSE	FF	Thu, Oct 13, 2016	11.69	11.70	11.37	11.40
6385	NYSE	FF	Wed, Oct 12, 2016	11.71	11.84	11.60	11.82
6384	NYSE	FF	Tue, Oct 11, 2016	11.93	11.93	11.60	11.68
6383	NYSE	FF	Mon, Oct 10, 2016	11.67	12.01	11.67	11.95
6382	NYSE	FF	Fri, Oct 7, 2016	11.72	11.78	11.47	11.60
6381	NYSE	FF	Thu, Oct 6, 2016	11.52	11.77	11.45	11.69
6380	NYSE	FF	Wed, Oct 5, 2016	11.39	11.62	11.37	11.46
6379	NYSE	FF	Tue, Oct 4, 2016	11.36	11.45	11.25	11.32
6378	NYSE	FF	Mon, Oct 3, 2016	11.27	11.42	11.22	11.36
6377	NYSE	FF	Fri, Sep 30, 2016	11.06	11.39	11.04	11.28
6376	NYSE	FF	Thu, Sep 29, 2016	11.28	11.34	10.96	11.03
6375	NYSE	FF	Wed, Sep 28, 2016	11.06	11.27	10.98	11.24
6374	NYSE	FF	Tue, Sep 27, 2016	10.88	11.11	10.82	11.07
6373	NYSE	FF	Mon, Sep 26, 2016	11.31	11.33	10.87	10.89
6372	NYSE	FF	Fri, Sep 23, 2016	11.37	11.42	11.16	11.31
6371	NYSE	FF	Thu, Sep 22, 2016	11.14	11.41	11.11	11.40
6370	NYSE	FF	Wed, Sep 21, 2016	10.79	11.10	10.79	11.04
6369	NYSE	FF	Tue, Sep 20, 2016	10.95	10.95	10.77	10.79
6368	NYSE	FF	Mon, Sep 19, 2016	10.62	10.99	10.59	10.93
6367	NYSE	FF	Fri, Sep 16, 2016	10.40	10.58	10.30	10.54
6366	NYSE	FF	Thu, Sep 15, 2016	10.47	10.57	10.33	10.44
6365	NYSE	FF	Wed, Sep 14, 2016	10.64	10.64	10.32	10.44
6364	NYSE	FF	Tue, Sep 13, 2016	10.81	10.95	10.52	10.56
6363	NYSE	FF	Mon, Sep 12, 2016	10.83	11.00	10.74	10.97
6362	NYSE	FF	Fri, Sep 9, 2016	11.32	11.33	10.88	10.89
6361	NYSE	FF	Thu, Sep 8, 2016	11.48	11.52	11.33	11.37
6360	NYSE	FF	Wed, Sep 7, 2016	11.52	11.68	11.38	11.45
6359	NYSE	FF	Tue, Sep 6, 2016	11.72	11.72	11.48	11.53
6358	NYSE	FF	Fri, Sep 2, 2016	11.67	11.73	11.65	11.70
6357	NYSE	FF	Thu, Sep 1, 2016	11.70	11.70	11.35	11.58
6356	NYSE	FF	Wed, Aug 31, 2016	11.72	11.80	11.63	11.69
6355	NYSE	FF	Tue, Aug 30, 2016	11.73	11.89	11.67	11.78
6354	NYSE	FF	Mon, Aug 29, 2016	11.79	11.91	11.78	11.76
6353	NYSE	FF	Fri, Aug 26, 2016	11.85	12.00	11.66	11.82
6352	NYSE	FF	Thu, Aug 25, 2016	11.80	11.92	11.71	11.82
6351	NYSE	FF	Wed, Aug 24, 2016	11.86	12.00	11.78	11.82
6350	NYSE	FF	Tue, Aug 23, 2016	12.00	12.02	11.84	11.88
6349	NYSE	FF	Mon, Aug 22, 2016	11.82	12.09	11.82	11.95
6348	NYSE	FF	Fri, Aug 19, 2016	11.96	11.97	11.82	11.82
6347	NYSE	FF	Thu, Aug 18, 2016	11.93	12.12	11.81	11.97
6346	NYSE	FF	Wed, Aug 17, 2016	11.78	12.01	11.69	12.01
6345	NYSE	FF	Tue, Aug 16, 2016	11.74	11.88	11.70	11.84
6344	NYSE	FF	Mon, Aug 15, 2016	11.92	12.03	11.72	11.78
6343	NYSE	FF	Fri, Aug 12, 2016	11.77	11.99	11.67	11.86
6342	NYSE	FF	Thu, Aug 11, 2016	11.45	11.82	11.44	11.79
6341	NYSE	FF	Wed, Aug 10, 2016	11.77	11.77	11.30	11.41
6340	NYSE	FF	Tue, Aug 9, 2016	11.66	11.75	11.42	11.61
6339	NYSE	FF	Mon, Aug 8, 2016	11.76	11.76	11.58	11.60
6338	NYSE	FF	Fri, Aug 5, 2016	11.57	11.77	11.45	11.71
6337	NYSE	FF	Thu, Aug 4, 2016	11.50	11.63	11.45	11.45
6336	NYSE	FF	Wed, Aug 3, 2016	11.43	11.61	11.43	11.47
6335	NYSE	FF	Tue, Aug 2, 2016	11.51	11.73	11.49	11.50
6334	NYSE	FF	Mon, Aug 1, 2016	11.52	11.52	11.23	11.49
6333	NYSE	FF	Fri, Jul 29, 2016	11.56	11.56	11.29	11.46
6332	NYSE	FF	Thu, Jul 28, 2016	11.66	11.70	11.54	11.56
6331	NYSE	FF	Wed, Jul 27, 2016	11.32	11.75	11.28	11.72
6330	NYSE	FF	Tue, Jul 26, 2016	11.08	11.32	11.08	11.23
6329	NYSE	FF	Mon, Jul 25, 2016	11.48	11.48	11.02	11.08
6328	NYSE	FF	Fri, Jul 22, 2016	11.39	11.49	11.35	11.44
6327	NYSE	FF	Thu, Jul 21, 2016	11.54	11.54	11.37	11.41
6326	NYSE	FF	Wed, Jul 20, 2016	11.58	11.66	11.42	11.45
6325	NYSE	FF	Tue, Jul 19, 2016	11.50	11.63	11.44	11.50
6324	NYSE	FF	Mon, Jul 18, 2016	11.53	11.65	11.49	11.50
6323	NYSE	FF	Fri, Jul 15, 2016	11.59	11.59	11.37	11.53
6322	NYSE	FF	Thu, Jul 14, 2016	11.65	11.66	11.47	11.49
6321	NYSE	FF	Wed, Jul 13, 2016	11.52	11.63	11.36	11.49
6320	NYSE	FF	Tue, Jul 12, 2016	11.30	11.56	11.22	11.45
6319	NYSE	FF	Mon, Jul 11, 2016	11.25	11.27	11.10	11.19
6318	NYSE	FF	Fri, Jul 8, 2016	10.78	11.20	10.75	11.19
6317	NYSE	FF	Thu, Jul 7, 2016	10.77	10.94	10.45	10.74
6316	NYSE	FF	Wed, Jul 6, 2016	10.75	10.85	10.61	10.82
6315	NYSE	FF	Tue, Jul 5, 2016	10.66	10.91	10.63	10.78
6314	NYSE	FF	Fri, Jul 1, 2016	10.94	11.13	10.72	10.80
6313	NYSE	FF	Thu, Jun 30, 2016	10.30	10.97	10.29	10.88
6312	NYSE	FF	Wed, Jun 29, 2016	9.97	10.33	9.97	10.30
6311	NYSE	FF	Tue, Jun 28, 2016	10.01	10.15	9.78	9.82
6310	NYSE	FF	Mon, Jun 27, 2016	10.30	10.37	9.77	9.85
6309	NYSE	FF	Fri, Jun 24, 2016	10.44	10.61	10.29	10.43
6308	NYSE	FF	Thu, Jun 23, 2016	10.38	10.96	10.34	10.87
6307	NYSE	FF	Wed, Jun 22, 2016	10.46	10.53	10.30	10.31
6306	NYSE	FF	Tue, Jun 21, 2016	10.75	10.77	10.34	10.39
6305	NYSE	FF	Mon, Jun 20, 2016	10.58	10.84	10.54	10.68
6304	NYSE	FF	Fri, Jun 17, 2016	10.61	10.78	10.38	10.45
6303	NYSE	FF	Thu, Jun 16, 2016	10.94	10.94	10.61	10.63
6302	NYSE	FF	Wed, Jun 15, 2016	11.05	11.12	10.95	10.97
6301	NYSE	FF	Tue, Jun 14, 2016	10.76	10.99	10.75	10.97
6300	NYSE	FF	Mon, Jun 13, 2016	10.76	10.87	10.68	10.79
6299	NYSE	FF	Fri, Jun 10, 2016	10.53	10.85	10.42	10.70
6298	NYSE	FF	Thu, Jun 9, 2016	10.92	11.12	10.56	10.57
6297	NYSE	FF	Wed, Jun 8, 2016	11.10	11.19	10.90	10.92
6296	NYSE	FF	Tue, Jun 7, 2016	11.00	11.14	11.00	11.05
6295	NYSE	FF	Mon, Jun 6, 2016	11.00	11.23	11.00	11.03
6294	NYSE	FF	Fri, Jun 3, 2016	11.13	11.25	11.01	11.02
6293	NYSE	FF	Thu, Jun 2, 2016	11.24	11.36	11.05	11.19
6292	NYSE	FF	Wed, Jun 1, 2016	11.05	11.37	11.05	11.25
6291	NYSE	FF	Tue, May 31, 2016	11.26	11.38	11.05	11.13
6290	NYSE	FF	Fri, May 27, 2016	11.10	11.26	11.04	11.23
6289	NYSE	FF	Thu, May 26, 2016	11.26	11.38	11.11	11.11
6288	NYSE	FF	Wed, May 25, 2016	11.33	11.40	11.09	11.17
6287	NYSE	FF	Tue, May 24, 2016	11.17	11.49	11.14	11.34
6286	NYSE	FF	Mon, May 23, 2016	11.05	11.26	10.99	11.09
6285	NYSE	FF	Fri, May 20, 2016	10.81	11.12	10.76	11.10
6284	NYSE	FF	Thu, May 19, 2016	10.89	10.97	10.35	10.74
6283	NYSE	FF	Wed, May 18, 2016	10.54	10.97	10.54	10.86
6282	NYSE	FF	Tue, May 17, 2016	10.80	11.19	10.51	10.57
6281	NYSE	FF	Mon, May 16, 2016	10.77	10.99	10.63	10.87
6280	NYSE	FF	Fri, May 13, 2016	10.94	11.05	10.57	10.73
6279	NYSE	FF	Thu, May 12, 2016	12.35	12.36	10.94	10.97
6278	NYSE	FF	Wed, May 11, 2016	11.60	12.81	11.49	12.37
6277	NYSE	FF	Tue, May 10, 2016	11.23	11.48	11.17	11.44
6276	NYSE	FF	Mon, May 9, 2016	11.32	11.41	11.11	11.25
6275	NYSE	FF	Fri, May 6, 2016	11.14	11.44	11.12	11.35
6274	NYSE	FF	Thu, May 5, 2016	11.49	11.66	11.17	11.20
6273	NYSE	FF	Wed, May 4, 2016	11.32	11.59	11.24	11.41
6272	NYSE	FF	Tue, May 3, 2016	11.62	11.75	11.34	11.36
6271	NYSE	FF	Mon, May 2, 2016	11.31	11.84	11.23	11.76
6270	NYSE	FF	Fri, Apr 29, 2016	11.71	11.79	11.22	11.24
6269	NYSE	FF	Thu, Apr 28, 2016	11.42	11.88	11.28	11.72
6268	NYSE	FF	Wed, Apr 27, 2016	11.27	11.45	11.16	11.36
6267	NYSE	FF	Tue, Apr 26, 2016	11.21	11.39	10.94	11.30
6266	NYSE	FF	Mon, Apr 25, 2016	11.21	11.27	10.84	11.23
6265	NYSE	FF	Fri, Apr 22, 2016	11.30	11.47	11.13	11.27
6264	NYSE	FF	Thu, Apr 21, 2016	11.31	11.47	11.16	11.31
6263	NYSE	FF	Wed, Apr 20, 2016	11.38	11.38	11.19	11.28
6262	NYSE	FF	Tue, Apr 19, 2016	11.22	11.60	11.19	11.29
6261	NYSE	FF	Mon, Apr 18, 2016	10.94	11.20	10.85	11.16
6260	NYSE	FF	Fri, Apr 15, 2016	10.81	11.09	10.81	10.94
6259	NYSE	FF	Thu, Apr 14, 2016	10.74	10.89	10.59	10.84
6258	NYSE	FF	Wed, Apr 13, 2016	10.75	10.83	10.50	10.78
6257	NYSE	FF	Tue, Apr 12, 2016	10.37	10.68	10.34	10.64
6256	NYSE	FF	Mon, Apr 11, 2016	10.29	10.52	10.26	10.28
6255	NYSE	FF	Fri, Apr 8, 2016	10.37	10.65	10.13	10.25
6254	NYSE	FF	Thu, Apr 7, 2016	10.16	10.41	10.12	10.23
6253	NYSE	FF	Wed, Apr 6, 2016	10.60	10.65	10.11	10.25
6252	NYSE	FF	Tue, Apr 5, 2016	11.31	11.31	11.31	10.56
6251	NYSE	FF	Mon, Apr 4, 2016	11.25	11.45	11.25	11.31
6250	NYSE	FF	Fri, Apr 1, 2016	11.69	11.74	11.27	11.34
6249	NYSE	FF	Thu, Mar 31, 2016	11.49	11.93	11.48	11.79
6248	NYSE	FF	Wed, Mar 30, 2016	11.49	11.74	11.38	11.50
6247	NYSE	FF	Tue, Mar 29, 2016	11.35	11.64	11.17	11.48
6246	NYSE	FF	Mon, Mar 28, 2016	11.81	11.87	11.38	11.40
6245	NYSE	FF	Thu, Mar 24, 2016	11.63	11.63	11.63	11.82
6244	NYSE	FF	Wed, Mar 23, 2016	11.64	11.75	11.43	11.63
6243	NYSE	FF	Tue, Mar 22, 2016	11.60	11.70	11.41	11.61
6242	NYSE	FF	Mon, Mar 21, 2016	11.75	11.82	11.28	11.73
6241	NYSE	FF	Fri, Mar 18, 2016	12.34	12.34	11.51	11.80
6240	NYSE	FF	Thu, Mar 17, 2016	11.89	12.33	11.70	12.27
6239	NYSE	FF	Wed, Mar 16, 2016	11.75	12.04	11.54	11.90
6238	NYSE	FF	Tue, Mar 15, 2016	12.16	12.16	12.16	11.74
6237	NYSE	FF	Mon, Mar 14, 2016	12.80	12.84	12.09	12.16
6236	NYSE	FF	Fri, Mar 11, 2016	14.12	14.47	12.75	12.91
6235	NYSE	FF	Thu, Mar 10, 2016	14.47	14.47	13.91	14.12
6234	NYSE	FF	Wed, Mar 9, 2016	14.11	14.11	14.11	14.36
6233	NYSE	FF	Tue, Mar 8, 2016	14.37	14.54	14.09	14.11
6232	NYSE	FF	Mon, Mar 7, 2016	13.62	14.54	13.58	14.54
6231	NYSE	FF	Fri, Mar 4, 2016	13.51	13.51	13.51	13.64
6230	NYSE	FF	Thu, Mar 3, 2016	13.20	13.20	13.20	13.51
6229	NYSE	FF	Wed, Mar 2, 2016	13.24	13.35	13.01	13.20
6228	NYSE	FF	Tue, Mar 1, 2016	12.82	12.82	12.82	13.29
6227	NYSE	FF	Mon, Feb 29, 2016	12.58	13.14	12.56	12.82
6226	NYSE	FF	Fri, Feb 26, 2016	12.62	12.62	12.62	12.61
6225	NYSE	FF	Thu, Feb 25, 2016	12.65	12.86	12.49	12.62
6224	NYSE	FF	Wed, Feb 24, 2016	12.04	12.71	12.04	12.70
6223	NYSE	FF	Tue, Feb 23, 2016	12.15	12.76	12.02	12.19
6222	NYSE	FF	Mon, Feb 22, 2016	12.16	12.68	12.01	12.16
6221	NYSE	FF	Fri, Feb 19, 2016	11.72	12.21	11.72	12.07
6220	NYSE	FF	Thu, Feb 18, 2016	11.92	11.92	11.59	11.75
6219	NYSE	FF	Wed, Feb 17, 2016	12.01	12.24	11.86	11.88
6218	NYSE	FF	Tue, Feb 16, 2016	11.94	12.11	11.50	11.96
6217	NYSE	FF	Fri, Feb 12, 2016	11.88	11.94	11.72	11.77
6216	NYSE	FF	Thu, Feb 11, 2016	11.55	11.88	11.45	11.72
6215	NYSE	FF	Wed, Feb 10, 2016	11.91	12.33	11.74	11.78
6214	NYSE	FF	Tue, Feb 9, 2016	11.63	12.10	11.61	11.98
6213	NYSE	FF	Mon, Feb 8, 2016	11.81	12.05	11.61	11.79
6212	NYSE	FF	Fri, Feb 5, 2016	12.22	12.34	11.80	11.98
6211	NYSE	FF	Thu, Feb 4, 2016	12.19	12.49	12.17	12.21
6210	NYSE	FF	Wed, Feb 3, 2016	12.10	12.30	11.90	12.22
6209	NYSE	FF	Tue, Feb 2, 2016	12.34	12.41	11.86	11.98
6208	NYSE	FF	Mon, Feb 1, 2016	12.40	12.62	12.29	12.54
6207	NYSE	FF	Fri, Jan 29, 2016	11.93	12.54	11.93	12.52
6206	NYSE	FF	Thu, Jan 28, 2016	11.75	12.20	11.75	11.92
6205	NYSE	FF	Wed, Jan 27, 2016	11.35	11.75	11.18	11.66
6204	NYSE	FF	Tue, Jan 26, 2016	11.50	11.64	11.28	11.36
6203	NYSE	FF	Mon, Jan 25, 2016	11.65	11.80	11.45	11.51
6202	NYSE	FF	Fri, Jan 22, 2016	11.89	12.00	11.60	11.79
6201	NYSE	FF	Thu, Jan 21, 2016	11.62	11.87	11.54	11.65
6200	NYSE	FF	Wed, Jan 20, 2016	11.31	11.91	11.10	11.75
6199	NYSE	FF	Tue, Jan 19, 2016	11.93	11.93	11.29	11.50
6198	NYSE	FF	Fri, Jan 15, 2016	11.38	11.79	11.01	11.76
6197	NYSE	FF	Thu, Jan 14, 2016	11.41	11.96	11.39	11.75
6196	NYSE	FF	Wed, Jan 13, 2016	11.95	12.05	11.28	11.33
6195	NYSE	FF	Tue, Jan 12, 2016	12.06	12.34	11.61	11.87
6194	NYSE	FF	Mon, Jan 11, 2016	12.03	12.17	11.72	11.91
6193	NYSE	FF	Fri, Jan 8, 2016	12.40	12.51	11.97	12.07
6192	NYSE	FF	Thu, Jan 7, 2016	12.22	12.49	12.14	12.36
6191	NYSE	FF	Wed, Jan 6, 2016	12.84	13.16	12.50	12.57
6190	NYSE	FF	Tue, Jan 5, 2016	13.09	13.12	12.81	13.07
6189	NYSE	FF	Mon, Jan 4, 2016	13.18	13.30	12.71	13.00
6188	NYSE	FF	Thu, Dec 31, 2015	13.68	13.82	13.40	13.50
6187	NYSE	FF	Wed, Dec 30, 2015	14.06	14.14	13.68	13.69
6186	NYSE	FF	Tue, Dec 29, 2015	14.11	14.46	13.91	14.17
6185	NYSE	FF	Mon, Dec 28, 2015	14.21	14.21	13.83	14.05
6184	NYSE	FF	Thu, Dec 24, 2015	14.21	14.29	14.09	14.22
6183	NYSE	FF	Wed, Dec 23, 2015	14.33	14.45	14.14	14.22
6182	NYSE	FF	Tue, Dec 22, 2015	14.06	14.30	13.93	14.27
6181	NYSE	FF	Mon, Dec 21, 2015	14.24	14.32	13.78	14.06
6180	NYSE	FF	Fri, Dec 18, 2015	13.60	14.37	13.60	14.09
6179	NYSE	FF	Thu, Dec 17, 2015	13.85	14.12	13.64	13.68
6178	NYSE	FF	Wed, Dec 16, 2015	13.81	14.13	13.64	13.87
6177	NYSE	FF	Tue, Dec 15, 2015	13.63	13.74	13.47	13.59
6176	NYSE	FF	Mon, Dec 14, 2015	13.29	13.65	13.27	13.45
6175	NYSE	FF	Fri, Dec 11, 2015	13.41	13.70	13.29	13.34
6174	NYSE	FF	Thu, Dec 10, 2015	13.71	13.77	13.50	13.62
6173	NYSE	FF	Wed, Dec 9, 2015	13.93	14.20	13.70	13.83
6172	NYSE	FF	Tue, Dec 8, 2015	14.08	14.26	13.92	13.94
6171	NYSE	FF	Mon, Dec 7, 2015	14.34	14.49	13.88	14.17
6170	NYSE	FF	Fri, Dec 4, 2015	14.12	14.61	14.06	14.41
6169	NYSE	FF	Thu, Dec 3, 2015	14.43	14.64	14.07	14.15
6168	NYSE	FF	Wed, Dec 2, 2015	14.40	14.60	14.38	14.43
6167	NYSE	FF	Tue, Dec 1, 2015	14.32	14.50	14.32	14.41
6166	NYSE	FF	Mon, Nov 30, 2015	14.52	14.52	14.13	14.32
6165	NYSE	FF	Fri, Nov 27, 2015	14.15	14.53	13.90	14.53
6164	NYSE	FF	Wed, Nov 25, 2015	14.04	14.35	14.04	14.25
6163	NYSE	FF	Tue, Nov 24, 2015	14.10	14.34	14.00	14.23
6162	NYSE	FF	Mon, Nov 23, 2015	14.08	14.35	14.08	14.22
6161	NYSE	FF	Fri, Nov 20, 2015	14.37	14.43	14.10	14.19
6160	NYSE	FF	Thu, Nov 19, 2015	14.38	14.60	14.26	14.38
6159	NYSE	FF	Wed, Nov 18, 2015	14.47	14.64	14.31	14.54
6158	NYSE	FF	Tue, Nov 17, 2015	14.86	14.86	14.49	14.51
6157	NYSE	FF	Mon, Nov 16, 2015	14.53	15.13	14.47	14.88
6156	NYSE	FF	Fri, Nov 13, 2015	14.17	14.83	14.09	14.59
6155	NYSE	FF	Thu, Nov 12, 2015	14.56	14.87	13.98	14.29
6154	NYSE	FF	Wed, Nov 11, 2015	14.33	14.64	14.20	14.46
6153	NYSE	FF	Tue, Nov 10, 2015	14.23	14.98	13.84	14.26
6152	NYSE	FF	Mon, Nov 9, 2015	15.36	15.45	15.08	15.23
6151	NYSE	FF	Fri, Nov 6, 2015	15.23	15.39	15.21	15.29
6150	NYSE	FF	Thu, Nov 5, 2015	15.37	15.46	15.17	15.32
6149	NYSE	FF	Wed, Nov 4, 2015	15.81	15.85	15.30	15.40
6148	NYSE	FF	Tue, Nov 3, 2015	15.71	16.08	15.36	15.83
6147	NYSE	FF	Mon, Nov 2, 2015	15.43	15.75	15.13	15.73
6146	NYSE	FF	Fri, Oct 30, 2015	15.17	15.61	15.01	15.41
6145	NYSE	FF	Thu, Oct 29, 2015	14.76	15.49	14.76	15.22
6144	NYSE	FF	Wed, Oct 28, 2015	14.05	14.84	13.95	14.82
6143	NYSE	FF	Tue, Oct 27, 2015	14.44	14.62	13.89	14.04
6142	NYSE	FF	Mon, Oct 26, 2015	14.60	14.86	14.45	14.53
6141	NYSE	FF	Fri, Oct 23, 2015	14.40	14.79	14.25	14.77
6140	NYSE	FF	Thu, Oct 22, 2015	14.20	14.41	14.11	14.27
6139	NYSE	FF	Wed, Oct 21, 2015	14.30	14.42	13.80	14.06
6138	NYSE	FF	Tue, Oct 20, 2015	13.89	14.36	13.85	14.30
6137	NYSE	FF	Mon, Oct 19, 2015	13.36	14.12	13.35	13.89
6136	NYSE	FF	Fri, Oct 16, 2015	13.57	13.57	13.39	13.48
6135	NYSE	FF	Thu, Oct 15, 2015	13.33	13.55	13.26	13.53
6134	NYSE	FF	Wed, Oct 14, 2015	13.25	13.49	13.02	13.20
6133	NYSE	FF	Tue, Oct 13, 2015	12.81	13.49	12.77	13.31
6132	NYSE	FF	Mon, Oct 12, 2015	12.51	12.97	12.50	12.84
6131	NYSE	FF	Fri, Oct 9, 2015	12.42	12.60	12.42	12.48
6130	NYSE	FF	Thu, Oct 8, 2015	12.85	12.85	12.44	12.49
6129	NYSE	FF	Wed, Oct 7, 2015	12.46	12.80	12.44	12.80
6128	NYSE	FF	Tue, Oct 6, 2015	11.70	12.83	11.66	12.38
6127	NYSE	FF	Mon, Oct 5, 2015	11.95	12.25	11.48	11.71
6126	NYSE	FF	Fri, Oct 2, 2015	10.08	11.88	10.08	11.79
6125	NYSE	FF	Thu, Oct 1, 2015	9.91	10.20	9.91	10.01
6124	NYSE	FF	Wed, Sep 30, 2015	9.82	9.97	9.73	9.88
6123	NYSE	FF	Tue, Sep 29, 2015	9.75	9.87	9.67	9.77
6122	NYSE	FF	Mon, Sep 28, 2015	10.04	10.05	9.67	9.72
6121	NYSE	FF	Fri, Sep 25, 2015	10.09	10.19	9.66	10.13
6120	NYSE	FF	Thu, Sep 24, 2015	9.70	9.99	9.55	9.97
6119	NYSE	FF	Wed, Sep 23, 2015	9.90	9.95	9.55	9.76
6118	NYSE	FF	Tue, Sep 22, 2015	10.00	10.03	9.80	9.86
6117	NYSE	FF	Mon, Sep 21, 2015	10.35	10.35	10.02	10.07
6116	NYSE	FF	Fri, Sep 18, 2015	10.14	10.28	10.05	10.27
6115	NYSE	FF	Thu, Sep 17, 2015	10.25	10.35	10.15	10.27
6114	NYSE	FF	Wed, Sep 16, 2015	9.98	10.30	9.92	10.23
6113	NYSE	FF	Tue, Sep 15, 2015	9.66	10.03	9.66	9.94
6112	NYSE	FF	Mon, Sep 14, 2015	9.85	9.85	9.51	9.66
6111	NYSE	FF	Fri, Sep 11, 2015	10.15	10.17	9.64	9.87
6110	NYSE	FF	Thu, Sep 10, 2015	10.06	10.22	9.98	10.20
6109	NYSE	FF	Wed, Sep 9, 2015	10.33	10.37	10.03	10.05
6108	NYSE	FF	Tue, Sep 8, 2015	10.07	10.31	10.07	10.23
6107	NYSE	FF	Fri, Sep 4, 2015	9.94	10.06	9.68	9.90
6106	NYSE	FF	Thu, Sep 3, 2015	9.86	10.56	9.85	10.02
6105	NYSE	FF	Wed, Sep 2, 2015	9.95	9.96	9.60	9.84
6104	NYSE	FF	Tue, Sep 1, 2015	9.81	10.01	9.73	9.76
6103	NYSE	FF	Mon, Aug 31, 2015	9.97	10.23	9.87	10.08
6102	NYSE	FF	Fri, Aug 28, 2015	9.61	10.09	9.61	10.00
6101	NYSE	FF	Thu, Aug 27, 2015	9.50	9.96	9.38	9.74
6100	NYSE	FF	Wed, Aug 26, 2015	9.45	9.55	9.14	9.46
6099	NYSE	FF	Tue, Aug 25, 2015	10.44	10.44	9.28	9.30
6098	NYSE	FF	Mon, Aug 24, 2015	9.98	10.37	9.67	10.10
6097	NYSE	FF	Fri, Aug 21, 2015	9.42	10.58	9.35	10.43
6096	NYSE	FF	Thu, Aug 20, 2015	9.69	9.72	9.56	9.59
6095	NYSE	FF	Wed, Aug 19, 2015	9.83	9.97	9.68	9.79
6094	NYSE	FF	Tue, Aug 18, 2015	9.87	9.96	9.66	9.92
6093	NYSE	FF	Mon, Aug 17, 2015	9.39	9.90	9.11	9.88
6092	NYSE	FF	Fri, Aug 14, 2015	9.57	9.75	9.35	9.42
6091	NYSE	FF	Thu, Aug 13, 2015	10.36	10.45	9.55	9.57
6090	NYSE	FF	Wed, Aug 12, 2015	10.01	10.51	10.01	10.40
6089	NYSE	FF	Tue, Aug 11, 2015	10.52	10.67	9.83	10.15
6088	NYSE	FF	Mon, Aug 10, 2015	10.87	11.05	10.85	11.02
6087	NYSE	FF	Fri, Aug 7, 2015	10.66	10.99	10.66	10.87
6086	NYSE	FF	Thu, Aug 6, 2015	10.83	10.86	10.65	10.75
6085	NYSE	FF	Wed, Aug 5, 2015	11.02	11.19	10.76	10.84
6084	NYSE	FF	Tue, Aug 4, 2015	10.98	11.18	10.84	11.07
6083	NYSE	FF	Mon, Aug 3, 2015	11.38	11.42	10.89	11.04
6082	NYSE	FF	Fri, Jul 31, 2015	11.34	11.52	11.30	11.44
6081	NYSE	FF	Thu, Jul 30, 2015	11.28	11.43	11.12	11.41
6080	NYSE	FF	Wed, Jul 29, 2015	11.57	11.68	11.30	11.31
6079	NYSE	FF	Tue, Jul 28, 2015	11.48	11.71	11.18	11.62
6078	NYSE	FF	Mon, Jul 27, 2015	11.14	11.59	11.09	11.49
6077	NYSE	FF	Fri, Jul 24, 2015	12.02	12.02	11.24	11.37
6076	NYSE	FF	Thu, Jul 23, 2015	12.11	12.11	11.66	12.05
6075	NYSE	FF	Wed, Jul 22, 2015	12.10	12.16	12.03	12.10
6074	NYSE	FF	Tue, Jul 21, 2015	12.02	12.24	12.02	12.18
6073	NYSE	FF	Mon, Jul 20, 2015	12.24	12.35	12.04	12.05
6072	NYSE	FF	Fri, Jul 17, 2015	12.49	12.49	12.14	12.28
6071	NYSE	FF	Thu, Jul 16, 2015	12.51	12.59	12.38	12.51
6070	NYSE	FF	Wed, Jul 15, 2015	12.78	12.85	12.39	12.46
6069	NYSE	FF	Tue, Jul 14, 2015	12.77	12.86	12.70	12.81
6068	NYSE	FF	Mon, Jul 13, 2015	12.71	12.88	12.54	12.82
6067	NYSE	FF	Fri, Jul 10, 2015	12.24	12.70	12.21	12.65
6066	NYSE	FF	Thu, Jul 9, 2015	12.51	12.58	12.19	12.25
6065	NYSE	FF	Wed, Jul 8, 2015	12.33	12.55	12.25	12.30
6064	NYSE	FF	Tue, Jul 7, 2015	12.65	12.68	12.41	12.46
6063	NYSE	FF	Mon, Jul 6, 2015	12.92	12.92	12.37	12.62
6062	NYSE	FF	Thu, Jul 2, 2015	13.22	13.24	12.84	13.09
6061	NYSE	FF	Wed, Jul 1, 2015	12.96	13.21	12.90	13.16
6060	NYSE	FF	Tue, Jun 30, 2015	12.89	12.94	12.65	12.87
6059	NYSE	FF	Mon, Jun 29, 2015	13.20	13.30	12.72	12.74
6058	NYSE	FF	Fri, Jun 26, 2015	13.39	13.50	13.19	13.33
6057	NYSE	FF	Thu, Jun 25, 2015	13.30	13.44	13.22	13.35
6056	NYSE	FF	Wed, Jun 24, 2015	13.38	13.50	13.10	13.30
6055	NYSE	FF	Tue, Jun 23, 2015	13.08	13.46	13.05	13.44
6054	NYSE	FF	Mon, Jun 22, 2015	13.11	13.21	13.03	13.16
6053	NYSE	FF	Fri, Jun 19, 2015	13.34	13.42	13.00	13.01
6052	NYSE	FF	Thu, Jun 18, 2015	13.47	13.54	13.26	13.31
6051	NYSE	FF	Wed, Jun 17, 2015	13.26	13.55	13.26	13.43
6050	NYSE	FF	Tue, Jun 16, 2015	13.12	13.30	12.83	13.21
6049	NYSE	FF	Mon, Jun 15, 2015	13.19	13.27	12.89	13.18
6048	NYSE	FF	Fri, Jun 12, 2015	13.26	13.34	13.08	13.11
6047	NYSE	FF	Thu, Jun 11, 2015	13.04	13.26	13.02	13.26
6046	NYSE	FF	Wed, Jun 10, 2015	13.39	13.71	12.92	12.98
6045	NYSE	FF	Tue, Jun 9, 2015	13.00	13.48	12.97	13.39
6044	NYSE	FF	Mon, Jun 8, 2015	13.04	13.28	12.94	12.97
6043	NYSE	FF	Fri, Jun 5, 2015	12.78	13.12	12.75	13.03
6042	NYSE	FF	Thu, Jun 4, 2015	12.64	12.81	12.55	12.78
6041	NYSE	FF	Wed, Jun 3, 2015	12.73	12.95	12.58	12.72
6040	NYSE	FF	Tue, Jun 2, 2015	12.52	12.73	12.39	12.72
6039	NYSE	FF	Mon, Jun 1, 2015	12.01	12.65	11.80	12.53
6038	NYSE	FF	Fri, May 29, 2015	11.75	12.01	11.33	12.00
6037	NYSE	FF	Thu, May 28, 2015	11.52	11.64	11.50	11.62
6036	NYSE	FF	Wed, May 27, 2015	11.55	11.65	11.42	11.62
6035	NYSE	FF	Tue, May 26, 2015	11.62	11.76	11.31	11.54
6034	NYSE	FF	Fri, May 22, 2015	11.80	11.80	11.63	11.68
6033	NYSE	FF	Thu, May 21, 2015	11.82	11.93	11.73	11.80
6032	NYSE	FF	Wed, May 20, 2015	11.50	11.82	11.33	11.80
6031	NYSE	FF	Tue, May 19, 2015	11.05	11.49	11.01	11.46
6030	NYSE	FF	Mon, May 18, 2015	11.19	11.24	10.91	11.04
6029	NYSE	FF	Fri, May 15, 2015	11.09	11.22	10.88	11.19
6028	NYSE	FF	Thu, May 14, 2015	11.26	11.28	10.76	11.05
6027	NYSE	FF	Wed, May 13, 2015	10.78	11.31	10.70	11.17
6026	NYSE	FF	Tue, May 12, 2015	10.03	10.79	10.02	10.68
6025	NYSE	FF	Mon, May 11, 2015	10.34	10.62	10.27	10.33
6024	NYSE	FF	Fri, May 8, 2015	10.57	10.66	10.24	10.32
6023	NYSE	FF	Thu, May 7, 2015	10.43	10.57	10.20	10.51
6022	NYSE	FF	Wed, May 6, 2015	10.43	10.56	10.27	10.46
6021	NYSE	FF	Tue, May 5, 2015	10.56	10.70	10.27	10.37
6020	NYSE	FF	Mon, May 4, 2015	10.57	10.89	10.56	10.60
6019	NYSE	FF	Fri, May 1, 2015	10.89	10.97	10.46	10.52
6018	NYSE	FF	Thu, Apr 30, 2015	11.18	11.18	10.78	10.87
6017	NYSE	FF	Wed, Apr 29, 2015	11.50	11.55	11.15	11.17
6016	NYSE	FF	Tue, Apr 28, 2015	11.25	11.64	11.25	11.59
6015	NYSE	FF	Mon, Apr 27, 2015	11.25	11.57	11.20	11.23
6014	NYSE	FF	Fri, Apr 24, 2015	11.15	11.30	11.09	11.18
6013	NYSE	FF	Thu, Apr 23, 2015	11.23	11.40	11.12	11.15
6012	NYSE	FF	Wed, Apr 22, 2015	10.95	11.33	10.84	11.23
6011	NYSE	FF	Tue, Apr 21, 2015	10.98	11.16	10.82	10.90
6010	NYSE	FF	Mon, Apr 20, 2015	10.82	11.14	10.82	10.94
6009	NYSE	FF	Fri, Apr 17, 2015	10.65	10.88	10.58	10.79
6008	NYSE	FF	Thu, Apr 16, 2015	10.78	10.95	10.71	10.74
6007	NYSE	FF	Wed, Apr 15, 2015	10.85	11.05	10.77	10.79
6006	NYSE	FF	Tue, Apr 14, 2015	10.87	10.99	10.77	10.80
6005	NYSE	FF	Mon, Apr 13, 2015	10.86	11.00	10.83	10.87
6004	NYSE	FF	Fri, Apr 10, 2015	10.91	11.11	10.73	10.86
6003	NYSE	FF	Thu, Apr 9, 2015	11.13	11.19	10.86	10.91
6002	NYSE	FF	Wed, Apr 8, 2015	10.98	11.68	10.98	11.13
6001	NYSE	FF	Tue, Apr 7, 2015	10.65	11.08	10.65	10.96
6000	NYSE	FF	Mon, Apr 6, 2015	10.54	10.84	10.51	10.62
5999	NYSE	FF	Thu, Apr 2, 2015	10.54	10.73	10.50	10.59
5998	NYSE	FF	Wed, Apr 1, 2015	10.19	10.59	10.19	10.57
5997	NYSE	FF	Tue, Mar 31, 2015	10.29	10.32	9.94	10.27
5996	NYSE	FF	Mon, Mar 30, 2015	10.91	10.91	10.13	10.34
5995	NYSE	FF	Fri, Mar 27, 2015	11.56	11.59	10.63	10.82
5994	NYSE	FF	Thu, Mar 26, 2015	11.61	11.97	11.51	11.91
5993	NYSE	FF	Wed, Mar 25, 2015	12.86	12.86	12.45	12.51
5992	NYSE	FF	Tue, Mar 24, 2015	12.61	12.82	12.41	12.77
5991	NYSE	FF	Mon, Mar 23, 2015	12.34	12.81	12.34	12.80
5990	NYSE	FF	Fri, Mar 20, 2015	12.51	12.60	12.30	12.38
5989	NYSE	FF	Thu, Mar 19, 2015	12.36	12.58	12.25	12.46
5988	NYSE	FF	Wed, Mar 18, 2015	11.89	12.58	11.89	12.51
5987	NYSE	FF	Tue, Mar 17, 2015	12.02	12.16	11.80	11.86
5986	NYSE	FF	Mon, Mar 16, 2015	12.72	12.85	12.07	12.21
5985	NYSE	FF	Fri, Mar 13, 2015	12.82	13.01	12.13	12.71
5984	NYSE	FF	Thu, Mar 12, 2015	11.65	11.99	11.56	11.96
5983	NYSE	FF	Wed, Mar 11, 2015	11.36	11.57	11.26	11.55
5982	NYSE	FF	Tue, Mar 10, 2015	11.78	11.78	11.27	11.36
5981	NYSE	FF	Mon, Mar 9, 2015	11.79	11.92	11.60	11.91
5980	NYSE	FF	Fri, Mar 6, 2015	11.91	12.03	11.68	11.75
5979	NYSE	FF	Thu, Mar 5, 2015	12.21	12.22	11.93	12.06
5978	NYSE	FF	Wed, Mar 4, 2015	11.90	12.26	11.84	12.22
5977	NYSE	FF	Tue, Mar 3, 2015	12.14	12.20	11.90	11.91
5976	NYSE	FF	Mon, Mar 2, 2015	12.32	12.35	12.08	12.20
5975	NYSE	FF	Fri, Feb 27, 2015	12.49	12.59	12.27	12.30
5974	NYSE	FF	Thu, Feb 26, 2015	12.34	12.63	12.24	12.55
5973	NYSE	FF	Wed, Feb 25, 2015	12.26	12.45	12.16	12.45
5972	NYSE	FF	Tue, Feb 24, 2015	12.22	12.30	12.13	12.30
5971	NYSE	FF	Mon, Feb 23, 2015	12.40	12.40	12.10	12.25
5970	NYSE	FF	Fri, Feb 20, 2015	12.52	12.52	12.29	12.45
5969	NYSE	FF	Thu, Feb 19, 2015	12.36	12.72	12.30	12.52
5968	NYSE	FF	Wed, Feb 18, 2015	12.22	12.40	12.22	12.36
5967	NYSE	FF	Tue, Feb 17, 2015	12.10	12.41	12.00	12.33
5966	NYSE	FF	Fri, Feb 13, 2015	11.72	12.12	11.63	12.10
5965	NYSE	FF	Thu, Feb 12, 2015	11.89	11.89	11.57	11.69
5964	NYSE	FF	Wed, Feb 11, 2015	11.70	11.90	11.58	11.83
5963	NYSE	FF	Tue, Feb 10, 2015	12.01	12.01	11.55	11.76
5962	NYSE	FF	Mon, Feb 9, 2015	11.86	12.06	11.74	11.77
5961	NYSE	FF	Fri, Feb 6, 2015	11.82	11.94	11.65	11.86
5960	NYSE	FF	Thu, Feb 5, 2015	11.44	11.80	11.44	11.76
5959	NYSE	FF	Wed, Feb 4, 2015	11.39	11.55	11.23	11.42
5958	NYSE	FF	Tue, Feb 3, 2015	11.42	11.75	11.39	11.57
5957	NYSE	FF	Mon, Feb 2, 2015	11.01	11.32	10.89	11.27
5956	NYSE	FF	Fri, Jan 30, 2015	11.22	11.31	10.96	10.99
5955	NYSE	FF	Thu, Jan 29, 2015	11.02	11.45	10.96	11.34
5954	NYSE	FF	Wed, Jan 28, 2015	11.56	11.59	11.02	11.04
5953	NYSE	FF	Tue, Jan 27, 2015	11.32	11.62	11.32	11.54
5952	NYSE	FF	Mon, Jan 26, 2015	11.58	11.75	11.30	11.49
5951	NYSE	FF	Fri, Jan 23, 2015	11.90	11.90	11.59	11.62
5950	NYSE	FF	Thu, Jan 22, 2015	11.58	11.97	11.45	11.90
5949	NYSE	FF	Wed, Jan 21, 2015	11.44	11.74	11.42	11.48
5948	NYSE	FF	Tue, Jan 20, 2015	11.70	11.78	11.30	11.50
5947	NYSE	FF	Fri, Jan 16, 2015	11.76	12.06	11.56	11.79
5946	NYSE	FF	Thu, Jan 15, 2015	12.13	12.20	11.72	11.82
5945	NYSE	FF	Wed, Jan 14, 2015	11.87	12.10	11.66	12.03
5944	NYSE	FF	Tue, Jan 13, 2015	12.08	12.35	11.78	12.04
5943	NYSE	FF	Mon, Jan 12, 2015	12.12	12.20	11.82	11.97
5942	NYSE	FF	Fri, Jan 9, 2015	12.39	12.39	12.00	12.08
5941	NYSE	FF	Thu, Jan 8, 2015	12.19	12.50	12.15	12.34
5940	NYSE	FF	Wed, Jan 7, 2015	12.14	12.26	11.91	12.06
5939	NYSE	FF	Tue, Jan 6, 2015	12.43	12.52	11.91	12.06
5938	NYSE	FF	Mon, Jan 5, 2015	12.86	12.94	12.16	12.40
5937	NYSE	FF	Fri, Jan 2, 2015	13.02	13.17	12.52	12.97
5936	NYSE	FF	Wed, Dec 31, 2014	13.26	13.34	13.01	13.02
5935	NYSE	FF	Tue, Dec 30, 2014	13.05	13.40	13.05	13.26
5934	NYSE	FF	Mon, Dec 29, 2014	13.00	13.24	12.98	13.13
5933	NYSE	FF	Fri, Dec 26, 2014	13.19	13.38	13.00	13.02
5932	NYSE	FF	Wed, Dec 24, 2014	12.91	13.22	12.85	13.09
5931	NYSE	FF	Tue, Dec 23, 2014	13.23	13.34	12.80	12.86
5930	NYSE	FF	Mon, Dec 22, 2014	13.20	13.28	12.54	13.06
5929	NYSE	FF	Fri, Dec 19, 2014	12.85	13.19	12.69	13.16
5928	NYSE	FF	Thu, Dec 18, 2014	12.79	12.99	12.51	12.85
5927	NYSE	FF	Wed, Dec 17, 2014	11.80	12.64	11.66	12.61
5926	NYSE	FF	Tue, Dec 16, 2014	11.21	11.84	11.11	11.72
5925	NYSE	FF	Mon, Dec 15, 2014	11.91	12.10	11.51	11.62
5924	NYSE	FF	Fri, Dec 12, 2014	12.26	12.33	11.76	11.89
5923	NYSE	FF	Thu, Dec 11, 2014	12.08	12.59	12.08	12.38
5922	NYSE	FF	Wed, Dec 10, 2014	12.66	12.69	12.04	12.05
5921	NYSE	FF	Tue, Dec 9, 2014	11.86	12.70	11.82	12.70
5920	NYSE	FF	Mon, Dec 8, 2014	12.08	12.36	12.03	12.11
5919	NYSE	FF	Fri, Dec 5, 2014	11.79	12.30	11.79	12.14
5918	NYSE	FF	Thu, Dec 4, 2014	12.25	12.25	11.69	11.81
5917	NYSE	FF	Wed, Dec 3, 2014	11.46	12.45	11.30	12.35
5916	NYSE	FF	Tue, Dec 2, 2014	11.18	11.64	11.04	11.39
5915	NYSE	FF	Mon, Dec 1, 2014	11.13	11.15	10.57	10.98
5914	NYSE	FF	Fri, Nov 28, 2014	11.82	11.82	11.16	11.16
5913	NYSE	FF	Wed, Nov 26, 2014	11.72	11.87	11.71	11.83
5912	NYSE	FF	Tue, Nov 25, 2014	12.19	12.25	11.83	11.85
5911	NYSE	FF	Mon, Nov 24, 2014	12.14	12.25	12.08	12.20
5910	NYSE	FF	Fri, Nov 21, 2014	12.24	12.26	12.07	12.09
5909	NYSE	FF	Thu, Nov 20, 2014	12.07	12.17	12.01	12.10
5908	NYSE	FF	Wed, Nov 19, 2014	12.27	12.36	11.91	12.11
5907	NYSE	FF	Tue, Nov 18, 2014	12.23	12.30	12.06	12.25
5906	NYSE	FF	Mon, Nov 17, 2014	12.41	12.41	12.06	12.20
5905	NYSE	FF	Fri, Nov 14, 2014	12.18	12.47	12.04	12.42
5904	NYSE	FF	Thu, Nov 13, 2014	12.50	12.61	12.44	12.47
5903	NYSE	FF	Wed, Nov 12, 2014	12.46	12.53	12.41	12.50
5902	NYSE	FF	Tue, Nov 11, 2014	13.05	13.09	12.40	12.50
5901	NYSE	FF	Mon, Nov 10, 2014	13.55	13.60	12.92	13.05
5900	NYSE	FF	Fri, Nov 7, 2014	13.15	13.78	13.00	13.52
5899	NYSE	FF	Thu, Nov 6, 2014	12.95	13.10	12.73	13.10
5898	NYSE	FF	Wed, Nov 5, 2014	13.12	13.12	12.82	12.91
5897	NYSE	FF	Tue, Nov 4, 2014	13.05	13.22	12.72	13.00
5896	NYSE	FF	Mon, Nov 3, 2014	13.30	13.40	13.00	13.12
5895	NYSE	FF	Fri, Oct 31, 2014	13.06	13.40	12.97	13.32
5894	NYSE	FF	Thu, Oct 30, 2014	12.55	12.95	12.55	12.86
5893	NYSE	FF	Wed, Oct 29, 2014	12.73	12.82	12.51	12.63
5892	NYSE	FF	Tue, Oct 28, 2014	12.00	12.75	11.99	12.75
5891	NYSE	FF	Mon, Oct 27, 2014	12.07	12.09	11.64	11.93
5890	NYSE	FF	Fri, Oct 24, 2014	12.19	12.24	11.83	12.02
5889	NYSE	FF	Thu, Oct 23, 2014	11.93	12.20	11.83	12.13
5888	NYSE	FF	Wed, Oct 22, 2014	12.23	12.23	11.76	11.79
5887	NYSE	FF	Tue, Oct 21, 2014	12.08	12.27	11.94	12.18
5886	NYSE	FF	Mon, Oct 20, 2014	11.86	12.06	11.83	11.99
5885	NYSE	FF	Fri, Oct 17, 2014	12.26	12.35	11.80	11.86
5884	NYSE	FF	Thu, Oct 16, 2014	11.95	12.35	11.93	12.08
5883	NYSE	FF	Wed, Oct 15, 2014	11.74	12.26	11.64	12.18
5882	NYSE	FF	Tue, Oct 14, 2014	11.86	12.29	11.66	11.86
5881	NYSE	FF	Mon, Oct 13, 2014	11.65	12.02	11.61	11.72
5880	NYSE	FF	Fri, Oct 10, 2014	11.76	12.04	11.65	11.69
5879	NYSE	FF	Thu, Oct 9, 2014	12.08	12.10	11.77	11.84
5878	NYSE	FF	Wed, Oct 8, 2014	11.71	12.09	11.56	12.07
5877	NYSE	FF	Tue, Oct 7, 2014	11.81	11.93	11.60	11.75
5876	NYSE	FF	Mon, Oct 6, 2014	11.93	12.04	11.67	11.84
5875	NYSE	FF	Fri, Oct 3, 2014	12.08	12.10	11.82	11.89
5874	NYSE	FF	Thu, Oct 2, 2014	11.63	12.10	11.61	11.93
5873	NYSE	FF	Wed, Oct 1, 2014	11.88	11.99	11.63	11.66
5872	NYSE	FF	Tue, Sep 30, 2014	12.31	12.36	11.86	11.89
5871	NYSE	FF	Mon, Sep 29, 2014	12.54	12.64	12.28	12.29
5870	NYSE	FF	Fri, Sep 26, 2014	12.43	12.80	12.38	12.72
5869	NYSE	FF	Thu, Sep 25, 2014	12.70	12.75	12.29	12.38
5868	NYSE	FF	Wed, Sep 24, 2014	12.32	12.84	12.32	12.75
5867	NYSE	FF	Tue, Sep 23, 2014	12.39	12.45	12.21	12.29
5866	NYSE	FF	Mon, Sep 22, 2014	12.09	12.49	12.04	12.43
5865	NYSE	FF	Fri, Sep 19, 2014	12.62	12.72	11.98	12.14
5864	NYSE	FF	Thu, Sep 18, 2014	12.73	12.82	12.60	12.60
5863	NYSE	FF	Wed, Sep 17, 2014	12.97	13.03	12.63	12.67
5862	NYSE	FF	Tue, Sep 16, 2014	13.18	13.18	12.97	12.99
5861	NYSE	FF	Mon, Sep 15, 2014	13.27	13.29	13.01	13.18
5860	NYSE	FF	Fri, Sep 12, 2014	13.52	13.52	13.18	13.24
5859	NYSE	FF	Thu, Sep 11, 2014	13.61	13.73	13.45	13.49
5858	NYSE	FF	Wed, Sep 10, 2014	13.42	13.70	13.37	13.66
5857	NYSE	FF	Tue, Sep 9, 2014	13.81	13.98	13.39	13.39
5856	NYSE	FF	Mon, Sep 8, 2014	13.72	14.03	13.61	13.81
5855	NYSE	FF	Fri, Sep 5, 2014	13.55	13.92	13.39	13.72
5854	NYSE	FF	Thu, Sep 4, 2014	13.85	14.03	13.54	13.57
5853	NYSE	FF	Wed, Sep 3, 2014	14.04	14.17	13.71	13.85
5852	NYSE	FF	Tue, Sep 2, 2014	13.94	14.08	13.80	14.00
5851	NYSE	FF	Fri, Aug 29, 2014	14.03	14.12	13.87	13.92
5850	NYSE	FF	Thu, Aug 28, 2014	13.72	14.00	13.69	13.97
5849	NYSE	FF	Wed, Aug 27, 2014	13.89	14.12	13.85	13.93
5848	NYSE	FF	Tue, Aug 26, 2014	13.90	14.24	13.83	13.89
5847	NYSE	FF	Mon, Aug 25, 2014	14.31	14.32	13.75	13.93
5846	NYSE	FF	Fri, Aug 22, 2014	13.82	14.34	13.69	14.25
5845	NYSE	FF	Thu, Aug 21, 2014	13.68	14.00	13.35	13.87
5844	NYSE	FF	Wed, Aug 20, 2014	14.11	14.18	13.66	13.68
5843	NYSE	FF	Tue, Aug 19, 2014	14.28	14.47	14.12	14.18
5842	NYSE	FF	Mon, Aug 18, 2014	14.28	14.47	14.17	14.31
5841	NYSE	FF	Fri, Aug 15, 2014	14.45	14.59	14.16	14.20
5840	NYSE	FF	Thu, Aug 14, 2014	14.21	14.42	14.02	14.30
5839	NYSE	FF	Wed, Aug 13, 2014	14.22	14.47	14.10	14.16
5838	NYSE	FF	Tue, Aug 12, 2014	15.01	15.07	14.16	14.23
5837	NYSE	FF	Mon, Aug 11, 2014	14.40	15.17	14.38	15.15
5836	NYSE	FF	Fri, Aug 8, 2014	14.90	14.90	13.34	14.29
5835	NYSE	FF	Thu, Aug 7, 2014	16.23	16.28	15.58	15.71
5834	NYSE	FF	Wed, Aug 6, 2014	15.62	16.33	15.62	16.14
5833	NYSE	FF	Tue, Aug 5, 2014	15.96	16.25	15.80	15.95
5832	NYSE	FF	Mon, Aug 4, 2014	15.76	16.24	15.69	16.10
5831	NYSE	FF	Fri, Aug 1, 2014	15.76	16.06	15.60	15.70
5830	NYSE	FF	Thu, Jul 31, 2014	16.00	16.15	15.59	15.76
5829	NYSE	FF	Wed, Jul 30, 2014	16.02	16.32	15.97	16.21
5828	NYSE	FF	Tue, Jul 29, 2014	15.77	16.19	15.75	15.97
5827	NYSE	FF	Mon, Jul 28, 2014	15.99	16.00	15.50	15.71
5826	NYSE	FF	Fri, Jul 25, 2014	15.94	16.11	15.93	16.00
5825	NYSE	FF	Thu, Jul 24, 2014	16.39	16.45	16.00	16.02
5824	NYSE	FF	Wed, Jul 23, 2014	16.50	16.55	16.28	16.31
5823	NYSE	FF	Tue, Jul 22, 2014	16.27	16.50	16.12	16.41
5822	NYSE	FF	Mon, Jul 21, 2014	16.30	16.30	16.05	16.17
5821	NYSE	FF	Fri, Jul 18, 2014	16.18	16.45	16.13	16.40
5820	NYSE	FF	Thu, Jul 17, 2014	16.27	16.50	16.14	16.20
5819	NYSE	FF	Wed, Jul 16, 2014	16.28	16.55	16.15	16.37
5818	NYSE	FF	Tue, Jul 15, 2014	16.51	16.57	15.97	16.14
5817	NYSE	FF	Mon, Jul 14, 2014	16.06	16.53	16.02	16.46
5816	NYSE	FF	Fri, Jul 11, 2014	16.09	16.17	15.84	15.85
5815	NYSE	FF	Thu, Jul 10, 2014	16.31	16.40	16.08	16.13
5814	NYSE	FF	Wed, Jul 9, 2014	16.60	16.71	16.32	16.43
5813	NYSE	FF	Tue, Jul 8, 2014	16.76	16.80	16.28	16.51
5812	NYSE	FF	Mon, Jul 7, 2014	17.13	17.13	16.55	16.83
5811	NYSE	FF	Thu, Jul 3, 2014	17.11	17.25	17.10	17.18
5810	NYSE	FF	Wed, Jul 2, 2014	16.98	17.24	16.94	17.02
5809	NYSE	FF	Tue, Jul 1, 2014	16.65	17.21	16.65	16.98
5808	NYSE	FF	Mon, Jun 30, 2014	16.43	16.64	16.33	16.59
5807	NYSE	FF	Fri, Jun 27, 2014	16.39	16.55	16.30	16.48
5806	NYSE	FF	Thu, Jun 26, 2014	16.62	16.70	16.31	16.50
5805	NYSE	FF	Wed, Jun 25, 2014	16.49	16.63	16.34	16.60
5804	NYSE	FF	Tue, Jun 24, 2014	16.71	16.93	16.50	16.56
5803	NYSE	FF	Mon, Jun 23, 2014	16.88	16.88	16.69	16.78
5802	NYSE	FF	Fri, Jun 20, 2014	16.66	16.93	16.58	16.84
5801	NYSE	FF	Thu, Jun 19, 2014	16.88	16.91	16.42	16.64
5800	NYSE	FF	Wed, Jun 18, 2014	16.87	16.98	16.62	16.86
5799	NYSE	FF	Tue, Jun 17, 2014	16.76	17.11	16.66	16.83
5798	NYSE	FF	Mon, Jun 16, 2014	16.72	16.89	16.58	16.82
5797	NYSE	FF	Fri, Jun 13, 2014	16.75	16.76	16.52	16.70
5796	NYSE	FF	Thu, Jun 12, 2014	16.67	16.92	16.59	16.65
5795	NYSE	FF	Wed, Jun 11, 2014	16.83	16.94	16.64	16.73
5794	NYSE	FF	Tue, Jun 10, 2014	16.93	16.95	16.70	16.93
5793	NYSE	FF	Mon, Jun 9, 2014	16.94	17.11	16.83	16.97
5792	NYSE	FF	Fri, Jun 6, 2014	16.93	17.09	16.83	16.95
5791	NYSE	FF	Thu, Jun 5, 2014	16.70	16.92	16.32	16.80
5790	NYSE	FF	Wed, Jun 4, 2014	16.50	16.80	16.30	16.63
5789	NYSE	FF	Tue, Jun 3, 2014	16.57	16.68	16.21	16.54
5788	NYSE	FF	Mon, Jun 2, 2014	17.24	17.24	16.51	16.63
5787	NYSE	FF	Fri, May 30, 2014	17.33	17.36	17.04	17.18
5786	NYSE	FF	Thu, May 29, 2014	17.38	17.42	17.21	17.31
5785	NYSE	FF	Wed, May 28, 2014	17.22	17.55	17.21	17.40
5784	NYSE	FF	Tue, May 27, 2014	16.71	17.30	16.63	17.26
5783	NYSE	FF	Fri, May 23, 2014	16.31	16.70	16.23	16.64
5782	NYSE	FF	Thu, May 22, 2014	16.19	16.41	16.12	16.34
5781	NYSE	FF	Wed, May 21, 2014	15.95	16.25	15.91	16.15
5780	NYSE	FF	Tue, May 20, 2014	16.19	16.27	15.79	15.95
5779	NYSE	FF	Mon, May 19, 2014	16.22	16.34	16.06	16.18
5778	NYSE	FF	Fri, May 16, 2014	16.40	16.61	16.14	16.35
5777	NYSE	FF	Thu, May 15, 2014	16.29	16.36	15.89	16.27
5776	NYSE	FF	Wed, May 14, 2014	16.78	16.84	16.34	16.40
5775	NYSE	FF	Tue, May 13, 2014	17.32	17.43	16.73	16.93
5774	NYSE	FF	Mon, May 12, 2014	16.34	17.47	16.31	17.27
5773	NYSE	FF	Fri, May 9, 2014	17.69	17.77	15.79	16.30
5772	NYSE	FF	Thu, May 8, 2014	20.72	20.97	20.11	20.31
5771	NYSE	FF	Wed, May 7, 2014	21.00	21.22	20.26	20.78
5770	NYSE	FF	Tue, May 6, 2014	21.36	21.45	20.90	20.90
5769	NYSE	FF	Mon, May 5, 2014	20.74	21.62	20.45	21.44
5768	NYSE	FF	Fri, May 2, 2014	20.61	20.90	20.40	20.75
5767	NYSE	FF	Thu, May 1, 2014	20.11	20.93	19.85	20.55
5766	NYSE	FF	Wed, Apr 30, 2014	19.84	20.13	19.74	20.07
5765	NYSE	FF	Tue, Apr 29, 2014	20.20	20.36	19.90	19.92
5764	NYSE	FF	Mon, Apr 28, 2014	20.47	20.50	19.84	20.20
5763	NYSE	FF	Fri, Apr 25, 2014	20.38	20.56	20.24	20.30
5762	NYSE	FF	Thu, Apr 24, 2014	20.74	20.75	20.35	20.50
5761	NYSE	FF	Wed, Apr 23, 2014	20.42	20.68	20.30	20.59
5760	NYSE	FF	Tue, Apr 22, 2014	20.16	20.48	19.92	20.40
5759	NYSE	FF	Mon, Apr 21, 2014	19.81	20.17	19.67	20.09
5758	NYSE	FF	Thu, Apr 17, 2014	19.56	19.82	19.23	19.77
5757	NYSE	FF	Wed, Apr 16, 2014	19.61	19.79	19.45	19.69
5756	NYSE	FF	Tue, Apr 15, 2014	19.60	19.74	19.01	19.41
5755	NYSE	FF	Mon, Apr 14, 2014	19.37	19.85	19.19	19.49
5754	NYSE	FF	Fri, Apr 11, 2014	19.04	19.33	18.71	19.21
5753	NYSE	FF	Thu, Apr 10, 2014	19.89	19.96	19.01	19.26
5752	NYSE	FF	Wed, Apr 9, 2014	19.44	20.06	19.26	19.85
5751	NYSE	FF	Tue, Apr 8, 2014	18.74	19.41	18.72	19.32
5750	NYSE	FF	Mon, Apr 7, 2014	19.62	19.66	18.60	18.77
5749	NYSE	FF	Fri, Apr 4, 2014	20.35	20.38	19.53	19.66
5748	NYSE	FF	Thu, Apr 3, 2014	20.77	20.84	20.28	20.32
5747	NYSE	FF	Wed, Apr 2, 2014	21.12	21.16	20.75	20.78
5746	NYSE	FF	Tue, Apr 1, 2014	20.42	21.08	19.90	21.05
5745	NYSE	FF	Mon, Mar 31, 2014	19.85	20.82	19.85	20.30
5744	NYSE	FF	Fri, Mar 28, 2014	19.78	20.12	19.62	19.75
5743	NYSE	FF	Thu, Mar 27, 2014	19.90	19.97	19.27	19.77
5742	NYSE	FF	Wed, Mar 26, 2014	20.68	20.89	19.89	19.90
5741	NYSE	FF	Tue, Mar 25, 2014	21.12	21.23	20.23	20.64
5740	NYSE	FF	Mon, Mar 24, 2014	21.28	21.40	20.82	21.08
5739	NYSE	FF	Fri, Mar 21, 2014	21.35	21.50	21.04	21.23
5738	NYSE	FF	Thu, Mar 20, 2014	21.11	21.74	21.05	21.28
5737	NYSE	FF	Wed, Mar 19, 2014	20.75	22.25	20.75	21.00
5736	NYSE	FF	Tue, Mar 18, 2014	21.03	21.24	19.88	20.65
5735	NYSE	FF	Mon, Mar 17, 2014	17.38	17.65	17.37	17.56
5734	NYSE	FF	Fri, Mar 14, 2014	17.25	17.45	17.22	17.38
5733	NYSE	FF	Thu, Mar 13, 2014	17.42	17.52	17.08	17.25
5732	NYSE	FF	Wed, Mar 12, 2014	17.18	17.49	17.16	17.38
5731	NYSE	FF	Tue, Mar 11, 2014	17.40	17.60	17.04	17.21
5730	NYSE	FF	Mon, Mar 10, 2014	17.37	17.44	17.16	17.35
5729	NYSE	FF	Fri, Mar 7, 2014	17.30	17.44	17.23	17.36
5728	NYSE	FF	Thu, Mar 6, 2014	17.03	17.20	16.91	17.19
5727	NYSE	FF	Wed, Mar 5, 2014	17.31	17.43	17.03	17.05
5726	NYSE	FF	Tue, Mar 4, 2014	17.33	17.66	17.25	17.31
5725	NYSE	FF	Mon, Mar 3, 2014	17.14	17.24	16.78	17.15
5724	NYSE	FF	Fri, Feb 28, 2014	17.30	17.53	17.12	17.35
5723	NYSE	FF	Thu, Feb 27, 2014	17.23	17.42	17.09	17.34
5722	NYSE	FF	Wed, Feb 26, 2014	17.07	17.50	17.07	17.35
5721	NYSE	FF	Tue, Feb 25, 2014	17.47	17.50	17.01	17.07
5720	NYSE	FF	Mon, Feb 24, 2014	17.18	17.44	17.17	17.39
5719	NYSE	FF	Fri, Feb 21, 2014	17.17	17.34	17.01	17.11
5718	NYSE	FF	Thu, Feb 20, 2014	16.72	17.13	16.72	17.08
5717	NYSE	FF	Wed, Feb 19, 2014	16.65	16.82	16.62	16.63
5716	NYSE	FF	Tue, Feb 18, 2014	16.69	16.92	16.49	16.72
5715	NYSE	FF	Fri, Feb 14, 2014	16.73	16.73	16.38	16.58
5714	NYSE	FF	Thu, Feb 13, 2014	16.12	16.79	16.10	16.71
5713	NYSE	FF	Wed, Feb 12, 2014	15.82	16.19	15.68	16.17
5712	NYSE	FF	Tue, Feb 11, 2014	15.77	15.86	15.57	15.75
5711	NYSE	FF	Mon, Feb 10, 2014	15.59	15.76	15.44	15.73
5710	NYSE	FF	Fri, Feb 7, 2014	15.60	15.66	15.45	15.56
5709	NYSE	FF	Thu, Feb 6, 2014	15.35	15.58	15.32	15.49
5708	NYSE	FF	Wed, Feb 5, 2014	15.21	15.41	14.78	15.26
5707	NYSE	FF	Tue, Feb 4, 2014	15.53	15.64	15.20	15.30
5706	NYSE	FF	Mon, Feb 3, 2014	16.38	16.52	15.42	15.46
5705	NYSE	FF	Fri, Jan 31, 2014	16.20	16.40	16.11	16.36
5704	NYSE	FF	Thu, Jan 30, 2014	16.31	16.66	16.26	16.30
5703	NYSE	FF	Wed, Jan 29, 2014	16.20	16.42	16.17	16.24
5702	NYSE	FF	Tue, Jan 28, 2014	16.26	16.42	16.18	16.27
5701	NYSE	FF	Mon, Jan 27, 2014	16.39	16.53	16.15	16.24
5700	NYSE	FF	Fri, Jan 24, 2014	16.75	16.82	16.31	16.43
5699	NYSE	FF	Thu, Jan 23, 2014	16.75	16.86	16.46	16.86
5698	NYSE	FF	Wed, Jan 22, 2014	16.85	16.91	16.48	16.78
5697	NYSE	FF	Tue, Jan 21, 2014	16.58	16.81	16.55	16.81
5696	NYSE	FF	Fri, Jan 17, 2014	16.38	16.53	16.36	16.52
5695	NYSE	FF	Thu, Jan 16, 2014	16.22	16.36	16.21	16.36
5694	NYSE	FF	Wed, Jan 15, 2014	16.19	16.40	16.19	16.22
5693	NYSE	FF	Tue, Jan 14, 2014	15.96	16.26	15.96	16.21
5692	NYSE	FF	Mon, Jan 13, 2014	16.26	16.26	15.78	15.86
5691	NYSE	FF	Fri, Jan 10, 2014	16.09	16.30	15.86	16.23
5690	NYSE	FF	Thu, Jan 9, 2014	15.97	16.10	15.75	16.09
5689	NYSE	FF	Wed, Jan 8, 2014	16.02	16.19	15.81	15.95
5688	NYSE	FF	Tue, Jan 7, 2014	15.80	16.04	15.80	15.99
5687	NYSE	FF	Mon, Jan 6, 2014	16.01	16.12	15.71	15.77
5686	NYSE	FF	Fri, Jan 3, 2014	16.06	16.15	15.90	15.92
5685	NYSE	FF	Thu, Jan 2, 2014	15.81	16.24	15.71	15.99
5684	NYSE	FF	Tue, Dec 31, 2013	15.80	15.96	15.70	15.80
5683	NYSE	FF	Mon, Dec 30, 2013	15.76	15.89	15.58	15.76
5682	NYSE	FF	Fri, Dec 27, 2013	15.80	15.90	15.72	15.83
5681	NYSE	FF	Thu, Dec 26, 2013	16.00	16.02	15.72	15.74
5680	NYSE	FF	Tue, Dec 24, 2013	15.74	15.97	15.60	15.86
5679	NYSE	FF	Mon, Dec 23, 2013	15.82	15.89	15.57	15.68
5678	NYSE	FF	Fri, Dec 20, 2013	15.50	15.77	15.24	15.68
5677	NYSE	FF	Thu, Dec 19, 2013	15.36	15.45	15.21	15.39
5676	NYSE	FF	Wed, Dec 18, 2013	15.31	15.50	14.76	15.40
5675	NYSE	FF	Tue, Dec 17, 2013	15.26	15.49	15.15	15.31
5674	NYSE	FF	Mon, Dec 16, 2013	15.50	15.50	15.26	15.27
5673	NYSE	FF	Fri, Dec 13, 2013	15.39	15.59	15.23	15.35
5672	NYSE	FF	Thu, Dec 12, 2013	15.15	15.57	15.06	15.39
5671	NYSE	FF	Wed, Dec 11, 2013	15.70	15.73	15.08	15.15
5670	NYSE	FF	Tue, Dec 10, 2013	15.48	15.80	15.45	15.66
5669	NYSE	FF	Mon, Dec 9, 2013	15.79	15.84	15.45	15.55
5668	NYSE	FF	Fri, Dec 6, 2013	15.91	15.91	15.65	15.85
5667	NYSE	FF	Thu, Dec 5, 2013	15.58	15.88	15.53	15.72
5666	NYSE	FF	Wed, Dec 4, 2013	15.64	16.08	15.41	15.59
5665	NYSE	FF	Tue, Dec 3, 2013	15.92	16.10	15.41	15.72
5664	NYSE	FF	Mon, Dec 2, 2013	16.66	16.67	15.81	15.95
5663	NYSE	FF	Fri, Nov 29, 2013	16.51	16.79	16.43	16.72
5662	NYSE	FF	Wed, Nov 27, 2013	16.69	17.04	16.36	16.42
5661	NYSE	FF	Tue, Nov 26, 2013	16.97	17.21	16.68	17.01
5660	NYSE	FF	Mon, Nov 25, 2013	16.80	17.18	16.80	17.00
5659	NYSE	FF	Fri, Nov 22, 2013	16.70	16.83	16.35	16.75
5658	NYSE	FF	Thu, Nov 21, 2013	16.34	16.86	16.27	16.64
5657	NYSE	FF	Wed, Nov 20, 2013	16.89	16.89	16.00	16.11
5656	NYSE	FF	Tue, Nov 19, 2013	17.10	17.21	16.86	16.90
5655	NYSE	FF	Mon, Nov 18, 2013	16.76	17.10	16.74	17.07
5654	NYSE	FF	Fri, Nov 15, 2013	16.88	17.33	16.71	16.84
5653	NYSE	FF	Thu, Nov 14, 2013	16.72	17.09	16.69	16.94
5652	NYSE	FF	Wed, Nov 13, 2013	16.15	16.85	16.13	16.71
5651	NYSE	FF	Tue, Nov 12, 2013	16.43	16.43	16.11	16.19
5650	NYSE	FF	Mon, Nov 11, 2013	16.27	17.16	16.22	16.47
5649	NYSE	FF	Fri, Nov 8, 2013	17.46	17.90	15.23	15.85
5648	NYSE	FF	Thu, Nov 7, 2013	17.98	18.14	17.39	17.45
5647	NYSE	FF	Wed, Nov 6, 2013	18.18	18.22	17.88	17.90
5646	NYSE	FF	Tue, Nov 5, 2013	18.18	18.33	18.00	18.05
5645	NYSE	FF	Mon, Nov 4, 2013	18.12	18.38	18.03	18.27
5644	NYSE	FF	Fri, Nov 1, 2013	17.41	18.15	17.40	18.02
5643	NYSE	FF	Thu, Oct 31, 2013	17.66	17.77	17.39	17.41
5642	NYSE	FF	Wed, Oct 30, 2013	17.33	17.38	17.05	17.08
5641	NYSE	FF	Tue, Oct 29, 2013	17.47	17.53	17.20	17.27
5640	NYSE	FF	Mon, Oct 28, 2013	17.50	17.80	17.16	17.42
5639	NYSE	FF	Fri, Oct 25, 2013	18.75	18.80	17.48	17.56
5638	NYSE	FF	Thu, Oct 24, 2013	17.96	18.73	17.87	18.68
5637	NYSE	FF	Wed, Oct 23, 2013	18.33	18.45	17.79	17.90
5636	NYSE	FF	Tue, Oct 22, 2013	18.48	18.76	18.30	18.34
5635	NYSE	FF	Mon, Oct 21, 2013	18.85	19.09	18.33	18.38
5634	NYSE	FF	Fri, Oct 18, 2013	18.11	18.88	18.05	18.80
5633	NYSE	FF	Thu, Oct 17, 2013	17.97	18.16	17.89	17.95
5632	NYSE	FF	Wed, Oct 16, 2013	17.75	18.05	17.73	17.96
5631	NYSE	FF	Tue, Oct 15, 2013	17.74	17.79	17.59	17.75
5630	NYSE	FF	Mon, Oct 14, 2013	17.75	17.80	17.65	17.75
5629	NYSE	FF	Fri, Oct 11, 2013	17.88	18.00	17.65	17.75
5628	NYSE	FF	Thu, Oct 10, 2013	17.94	18.05	17.84	17.97
5627	NYSE	FF	Wed, Oct 9, 2013	17.43	17.87	17.35	17.69
5626	NYSE	FF	Tue, Oct 8, 2013	17.84	17.94	17.36	17.43
5625	NYSE	FF	Mon, Oct 7, 2013	18.19	18.24	17.87	17.87
5624	NYSE	FF	Fri, Oct 4, 2013	17.98	18.37	17.92	18.26
5623	NYSE	FF	Thu, Oct 3, 2013	18.16	18.19	17.68	18.04
5622	NYSE	FF	Wed, Oct 2, 2013	18.19	18.22	18.06	18.12
5621	NYSE	FF	Tue, Oct 1, 2013	18.00	18.47	17.95	18.23
5620	NYSE	FF	Mon, Sep 30, 2013	18.07	18.19	17.87	17.96
5619	NYSE	FF	Fri, Sep 27, 2013	18.12	18.35	18.12	18.16
5618	NYSE	FF	Thu, Sep 26, 2013	18.51	18.82	18.24	18.24
5617	NYSE	FF	Wed, Sep 25, 2013	18.30	18.56	18.28	18.43
5616	NYSE	FF	Tue, Sep 24, 2013	18.22	18.56	18.09	18.28
5615	NYSE	FF	Mon, Sep 23, 2013	18.10	18.24	17.94	18.18
5614	NYSE	FF	Fri, Sep 20, 2013	18.15	18.41	18.03	18.03
5613	NYSE	FF	Thu, Sep 19, 2013	18.57	18.67	18.00	18.05
5612	NYSE	FF	Wed, Sep 18, 2013	18.00	18.50	17.95	18.49
5611	NYSE	FF	Tue, Sep 17, 2013	18.06	18.10	17.89	17.95
5610	NYSE	FF	Mon, Sep 16, 2013	17.88	18.34	17.81	18.00
5609	NYSE	FF	Fri, Sep 13, 2013	16.99	17.95	16.89	17.60
5608	NYSE	FF	Thu, Sep 12, 2013	17.32	17.45	16.89	16.89
5607	NYSE	FF	Wed, Sep 11, 2013	17.01	17.50	16.92	17.35
5606	NYSE	FF	Tue, Sep 10, 2013	17.40	17.64	16.82	17.00
5605	NYSE	FF	Mon, Sep 9, 2013	16.75	17.37	16.71	17.30
5604	NYSE	FF	Fri, Sep 6, 2013	17.07	17.07	16.54	16.68
5603	NYSE	FF	Thu, Sep 5, 2013	17.01	17.10	16.82	16.94
5602	NYSE	FF	Wed, Sep 4, 2013	16.75	17.10	16.75	16.99
5601	NYSE	FF	Tue, Sep 3, 2013	16.40	16.86	16.31	16.72
5600	NYSE	FF	Fri, Aug 30, 2013	16.81	16.90	16.14	16.14
5599	NYSE	FF	Thu, Aug 29, 2013	16.62	17.08	16.60	16.75
5598	NYSE	FF	Wed, Aug 28, 2013	16.68	16.86	16.67	16.70
5597	NYSE	FF	Tue, Aug 27, 2013	16.72	17.09	16.65	16.71
5596	NYSE	FF	Mon, Aug 26, 2013	16.76	16.95	16.70	16.90
5595	NYSE	FF	Fri, Aug 23, 2013	16.82	16.97	16.60	16.81
5594	NYSE	FF	Thu, Aug 22, 2013	16.61	17.04	16.54	16.86
5593	NYSE	FF	Wed, Aug 21, 2013	16.53	16.80	16.35	16.50
5592	NYSE	FF	Tue, Aug 20, 2013	16.34	16.85	16.34	16.52
5591	NYSE	FF	Mon, Aug 19, 2013	16.32	16.56	16.32	16.34
5590	NYSE	FF	Fri, Aug 16, 2013	16.26	16.62	16.21	16.31
5589	NYSE	FF	Thu, Aug 15, 2013	16.62	16.75	16.26	16.33
5588	NYSE	FF	Wed, Aug 14, 2013	17.25	17.33	16.79	16.82
5587	NYSE	FF	Tue, Aug 13, 2013	17.21	17.45	17.11	17.20
5586	NYSE	FF	Mon, Aug 12, 2013	17.40	17.81	17.17	17.19
5585	NYSE	FF	Fri, Aug 9, 2013	16.67	18.03	16.67	17.19
5584	NYSE	FF	Thu, Aug 8, 2013	15.83	16.31	15.73	16.25
5583	NYSE	FF	Wed, Aug 7, 2013	15.87	15.87	15.70	15.81
5582	NYSE	FF	Tue, Aug 6, 2013	15.98	16.15	15.87	15.90
5581	NYSE	FF	Mon, Aug 5, 2013	15.75	16.06	15.75	16.06
5580	NYSE	FF	Fri, Aug 2, 2013	15.73	15.80	15.63	15.72
5579	NYSE	FF	Thu, Aug 1, 2013	15.89	16.03	15.72	15.74
5578	NYSE	FF	Wed, Jul 31, 2013	15.80	15.85	15.69	15.79
5577	NYSE	FF	Tue, Jul 30, 2013	15.65	15.80	15.50	15.75
5576	NYSE	FF	Mon, Jul 29, 2013	15.78	15.78	15.55	15.59
5575	NYSE	FF	Fri, Jul 26, 2013	15.76	15.80	15.62	15.76
5574	NYSE	FF	Thu, Jul 25, 2013	15.68	15.93	15.62	15.89
5573	NYSE	FF	Wed, Jul 24, 2013	15.85	15.85	15.60	15.75
5572	NYSE	FF	Tue, Jul 23, 2013	15.64	15.80	15.56	15.78
5571	NYSE	FF	Mon, Jul 22, 2013	15.75	15.86	15.43	15.56
5570	NYSE	FF	Fri, Jul 19, 2013	15.34	15.69	15.34	15.63
5569	NYSE	FF	Thu, Jul 18, 2013	15.40	15.47	15.34	15.40
5568	NYSE	FF	Wed, Jul 17, 2013	15.25	15.40	15.19	15.38
5567	NYSE	FF	Tue, Jul 16, 2013	14.75	15.24	14.74	15.21
5566	NYSE	FF	Mon, Jul 15, 2013	14.80	14.90	14.72	14.76
5565	NYSE	FF	Fri, Jul 12, 2013	14.72	14.94	14.70	14.83
5564	NYSE	FF	Thu, Jul 11, 2013	14.80	14.81	14.60	14.70
5563	NYSE	FF	Wed, Jul 10, 2013	14.58	14.74	14.54	14.67
5562	NYSE	FF	Tue, Jul 9, 2013	14.57	14.59	14.41	14.56
5561	NYSE	FF	Mon, Jul 8, 2013	14.40	14.58	14.33	14.50
5560	NYSE	FF	Fri, Jul 5, 2013	14.36	14.39	14.06	14.30
5559	NYSE	FF	Wed, Jul 3, 2013	13.97	14.24	13.97	14.17
5558	NYSE	FF	Tue, Jul 2, 2013	14.03	14.10	13.87	13.96
5557	NYSE	FF	Mon, Jul 1, 2013	14.30	14.37	14.04	14.07
5556	NYSE	FF	Fri, Jun 28, 2013	14.01	14.26	14.00	14.17
5555	NYSE	FF	Thu, Jun 27, 2013	13.83	14.05	13.79	14.01
5554	NYSE	FF	Wed, Jun 26, 2013	13.69	13.87	13.61	13.73
5553	NYSE	FF	Tue, Jun 25, 2013	13.92	14.03	13.43	13.57
5552	NYSE	FF	Mon, Jun 24, 2013	14.65	14.71	13.80	13.80
5551	NYSE	FF	Fri, Jun 21, 2013	14.53	15.11	14.51	14.69
5550	NYSE	FF	Thu, Jun 20, 2013	14.56	14.65	14.37	14.52
5549	NYSE	FF	Wed, Jun 19, 2013	14.73	14.90	14.60	14.65
5548	NYSE	FF	Tue, Jun 18, 2013	14.61	14.74	14.57	14.70
5547	NYSE	FF	Mon, Jun 17, 2013	14.34	14.68	14.34	14.55
5546	NYSE	FF	Fri, Jun 14, 2013	14.43	14.62	14.27	14.35
5545	NYSE	FF	Thu, Jun 13, 2013	14.33	14.60	14.10	14.55
5544	NYSE	FF	Wed, Jun 12, 2013	14.43	14.44	14.19	14.28
5543	NYSE	FF	Tue, Jun 11, 2013	14.38	14.43	14.18	14.31
5542	NYSE	FF	Mon, Jun 10, 2013	14.48	14.55	14.35	14.51
5541	NYSE	FF	Fri, Jun 7, 2013	14.54	14.56	14.27	14.36
5540	NYSE	FF	Thu, Jun 6, 2013	14.25	14.48	14.25	14.45
5539	NYSE	FF	Wed, Jun 5, 2013	14.52	14.57	14.17	14.24
5538	NYSE	FF	Tue, Jun 4, 2013	14.29	14.50	14.04	14.46
5537	NYSE	FF	Mon, Jun 3, 2013	13.99	14.32	13.91	14.27
5536	NYSE	FF	Fri, May 31, 2013	14.16	14.16	13.90	13.98
5535	NYSE	FF	Thu, May 30, 2013	14.19	14.28	14.10	14.12
5534	NYSE	FF	Wed, May 29, 2013	14.25	14.41	14.07	14.18
5533	NYSE	FF	Tue, May 28, 2013	14.73	14.81	14.18	14.28
5532	NYSE	FF	Fri, May 24, 2013	14.51	14.62	14.42	14.57
5531	NYSE	FF	Thu, May 23, 2013	14.40	14.62	14.40	14.52
5530	NYSE	FF	Wed, May 22, 2013	14.63	14.68	14.33	14.44
5529	NYSE	FF	Tue, May 21, 2013	14.24	14.80	14.20	14.59
5528	NYSE	FF	Mon, May 20, 2013	13.78	14.25	13.78	14.20
5527	NYSE	FF	Fri, May 17, 2013	13.60	13.90	13.51	13.78
5526	NYSE	FF	Thu, May 16, 2013	13.78	13.96	13.48	13.50
5525	NYSE	FF	Wed, May 15, 2013	13.83	13.96	13.76	13.78
5524	NYSE	FF	Tue, May 14, 2013	13.74	13.95	13.64	13.83
5523	NYSE	FF	Mon, May 13, 2013	13.91	13.98	13.53	13.61
5522	NYSE	FF	Fri, May 10, 2013	13.76	13.95	13.75	13.87
5521	NYSE	FF	Thu, May 9, 2013	13.70	13.87	13.48	13.75
5520	NYSE	FF	Wed, May 8, 2013	13.81	14.30	13.52	13.65
5519	NYSE	FF	Tue, May 7, 2013	12.79	13.13	12.65	13.13
5518	NYSE	FF	Mon, May 6, 2013	12.97	12.97	12.66	12.74
5517	NYSE	FF	Fri, May 3, 2013	12.70	12.86	12.60	12.81
5516	NYSE	FF	Thu, May 2, 2013	11.97	12.57	11.91	12.55
5515	NYSE	FF	Wed, May 1, 2013	12.26	12.26	12.01	12.01
5514	NYSE	FF	Tue, Apr 30, 2013	12.44	12.54	12.15	12.25
5513	NYSE	FF	Mon, Apr 29, 2013	12.25	12.44	12.17	12.39
5512	NYSE	FF	Fri, Apr 26, 2013	12.61	12.72	12.17	12.18
5511	NYSE	FF	Thu, Apr 25, 2013	12.74	12.77	12.58	12.60
5510	NYSE	FF	Wed, Apr 24, 2013	12.55	12.71	12.53	12.62
5509	NYSE	FF	Tue, Apr 23, 2013	12.39	12.50	12.22	12.50
5508	NYSE	FF	Mon, Apr 22, 2013	12.17	12.32	11.93	12.30
5507	NYSE	FF	Fri, Apr 19, 2013	12.08	12.27	12.05	12.15
5506	NYSE	FF	Thu, Apr 18, 2013	12.34	12.34	11.98	12.07
5505	NYSE	FF	Wed, Apr 17, 2013	12.44	12.44	12.16	12.24
5504	NYSE	FF	Tue, Apr 16, 2013	12.24	12.51	12.21	12.50
5503	NYSE	FF	Mon, Apr 15, 2013	12.58	12.64	12.01	12.14
5502	NYSE	FF	Fri, Apr 12, 2013	12.80	12.85	12.68	12.72
5501	NYSE	FF	Thu, Apr 11, 2013	12.38	12.85	12.38	12.83
5500	NYSE	FF	Wed, Apr 10, 2013	12.23	12.38	12.15	12.37
5499	NYSE	FF	Tue, Apr 9, 2013	11.97	12.49	11.93	12.20
5498	NYSE	FF	Mon, Apr 8, 2013	12.00	12.09	11.82	11.91
5497	NYSE	FF	Fri, Apr 5, 2013	11.78	12.00	11.69	11.97
5496	NYSE	FF	Thu, Apr 4, 2013	11.93	12.05	11.85	11.95
5495	NYSE	FF	Wed, Apr 3, 2013	12.07	12.07	11.74	11.83
5494	NYSE	FF	Tue, Apr 2, 2013	12.13	12.21	12.00	12.07
5493	NYSE	FF	Mon, Apr 1, 2013	12.15	12.15	11.76	12.06
5492	NYSE	FF	Thu, Mar 28, 2013	12.25	12.29	12.11	12.15
5491	NYSE	FF	Wed, Mar 27, 2013	12.27	12.30	12.22	12.25
5490	NYSE	FF	Tue, Mar 26, 2013	12.33	12.33	12.23	12.27
5489	NYSE	FF	Mon, Mar 25, 2013	12.31	12.36	12.23	12.26
5488	NYSE	FF	Fri, Mar 22, 2013	12.61	12.64	12.21	12.34
5487	NYSE	FF	Thu, Mar 21, 2013	12.50	12.64	12.50	12.54
5486	NYSE	FF	Wed, Mar 20, 2013	12.31	12.72	12.31	12.55
5485	NYSE	FF	Tue, Mar 19, 2013	12.95	13.20	12.19	12.40
5484	NYSE	FF	Mon, Mar 18, 2013	13.78	14.04	13.57	13.66
5483	NYSE	FF	Fri, Mar 15, 2013	13.95	13.98	13.88	13.89
5482	NYSE	FF	Thu, Mar 14, 2013	13.96	14.01	13.79	13.98
5481	NYSE	FF	Wed, Mar 13, 2013	13.95	14.08	13.82	13.91
5480	NYSE	FF	Tue, Mar 12, 2013	13.72	14.01	13.68	13.92
5479	NYSE	FF	Mon, Mar 11, 2013	13.78	13.81	13.66	13.75
5478	NYSE	FF	Fri, Mar 8, 2013	13.73	13.86	13.61	13.77
5477	NYSE	FF	Thu, Mar 7, 2013	13.45	13.73	13.36	13.61
5476	NYSE	FF	Wed, Mar 6, 2013	13.37	13.50	13.34	13.42
5475	NYSE	FF	Tue, Mar 5, 2013	13.29	13.51	13.26	13.30
5474	NYSE	FF	Mon, Mar 4, 2013	13.20	13.30	13.11	13.22
5473	NYSE	FF	Fri, Mar 1, 2013	13.03	13.29	12.97	13.18
5472	NYSE	FF	Thu, Feb 28, 2013	13.14	13.19	13.02	13.11
5471	NYSE	FF	Wed, Feb 27, 2013	13.12	13.24	13.04	13.14
5470	NYSE	FF	Tue, Feb 26, 2013	13.13	13.27	13.09	13.18
5469	NYSE	FF	Mon, Feb 25, 2013	13.50	13.50	13.09	13.11
5468	NYSE	FF	Fri, Feb 22, 2013	13.05	13.48	12.98	13.42
5467	NYSE	FF	Thu, Feb 21, 2013	13.49	13.50	12.66	13.01
5466	NYSE	FF	Wed, Feb 20, 2013	13.91	13.98	13.56	13.57
5465	NYSE	FF	Tue, Feb 19, 2013	13.88	14.00	13.81	13.92
5464	NYSE	FF	Fri, Feb 15, 2013	13.90	13.97	13.76	13.84
5463	NYSE	FF	Thu, Feb 14, 2013	13.73	13.90	13.59	13.84
5462	NYSE	FF	Wed, Feb 13, 2013	13.88	14.00	13.53	13.75
5461	NYSE	FF	Tue, Feb 12, 2013	13.91	13.96	13.81	13.86
5460	NYSE	FF	Mon, Feb 11, 2013	13.54	13.96	13.54	13.87
5459	NYSE	FF	Fri, Feb 8, 2013	13.56	13.58	13.40	13.54
5458	NYSE	FF	Thu, Feb 7, 2013	13.28	13.55	13.10	13.51
5457	NYSE	FF	Wed, Feb 6, 2013	12.97	13.34	12.96	13.26
5456	NYSE	FF	Tue, Feb 5, 2013	13.00	13.08	12.96	13.02
5455	NYSE	FF	Mon, Feb 4, 2013	12.93	13.02	12.85	12.92
5454	NYSE	FF	Fri, Feb 1, 2013	12.78	13.21	12.76	13.03
5453	NYSE	FF	Thu, Jan 31, 2013	12.69	12.88	12.65	12.75
5452	NYSE	FF	Wed, Jan 30, 2013	12.70	12.93	12.69	12.75
5451	NYSE	FF	Tue, Jan 29, 2013	12.74	12.79	12.61	12.67
5450	NYSE	FF	Mon, Jan 28, 2013	12.64	12.82	12.64	12.75
5449	NYSE	FF	Fri, Jan 25, 2013	12.68	12.80	12.60	12.61
5448	NYSE	FF	Thu, Jan 24, 2013	12.56	12.80	12.51	12.61
5447	NYSE	FF	Wed, Jan 23, 2013	12.66	12.73	12.48	12.55
5446	NYSE	FF	Tue, Jan 22, 2013	12.36	12.70	12.36	12.61
5445	NYSE	FF	Fri, Jan 18, 2013	12.35	12.52	12.24	12.34
5444	NYSE	FF	Thu, Jan 17, 2013	12.26	12.39	12.26	12.33
5443	NYSE	FF	Wed, Jan 16, 2013	12.23	12.26	12.14	12.20
5442	NYSE	FF	Tue, Jan 15, 2013	12.10	12.29	12.10	12.23
5441	NYSE	FF	Mon, Jan 14, 2013	12.18	12.26	12.11	12.16
5440	NYSE	FF	Fri, Jan 11, 2013	12.31	12.31	12.10	12.18
5439	NYSE	FF	Thu, Jan 10, 2013	12.22	12.25	12.15	12.20
5438	NYSE	FF	Wed, Jan 9, 2013	12.25	12.26	12.17	12.19
5437	NYSE	FF	Tue, Jan 8, 2013	12.14	12.25	12.08	12.10
5436	NYSE	FF	Mon, Jan 7, 2013	12.11	12.28	12.11	12.12
5435	NYSE	FF	Fri, Jan 4, 2013	12.41	12.44	12.21	12.22
5434	NYSE	FF	Thu, Jan 3, 2013	12.41	12.55	12.27	12.32
5433	NYSE	FF	Wed, Jan 2, 2013	12.04	12.46	12.04	12.43
5432	NYSE	FF	Mon, Dec 31, 2012	11.63	11.97	11.63	11.84
5431	NYSE	FF	Fri, Dec 28, 2012	11.54	11.69	11.51	11.61
5430	NYSE	FF	Thu, Dec 27, 2012	11.64	11.71	11.50	11.66
5429	NYSE	FF	Wed, Dec 26, 2012	11.78	11.81	11.61	11.64
5428	NYSE	FF	Mon, Dec 24, 2012	11.74	11.79	11.70	11.72
5427	NYSE	FF	Fri, Dec 21, 2012	11.76	11.90	11.62	11.74
5426	NYSE	FF	Thu, Dec 20, 2012	11.92	11.97	11.83	11.90
5425	NYSE	FF	Wed, Dec 19, 2012	12.08	12.10	11.86	11.97
5424	NYSE	FF	Tue, Dec 18, 2012	12.13	12.18	11.87	12.06
5423	NYSE	FF	Mon, Dec 17, 2012	12.30	12.34	12.05	12.15
5422	NYSE	FF	Fri, Dec 14, 2012	11.84	12.08	11.77	11.99
5421	NYSE	FF	Thu, Dec 13, 2012	11.88	11.95	11.82	11.85
5420	NYSE	FF	Wed, Dec 12, 2012	11.89	11.99	11.80	11.87
5419	NYSE	FF	Tue, Dec 11, 2012	11.74	11.88	11.74	11.85
5418	NYSE	FF	Mon, Dec 10, 2012	11.77	11.81	11.70	11.74
5417	NYSE	FF	Fri, Dec 7, 2012	11.87	11.90	11.70	11.74
5416	NYSE	FF	Thu, Dec 6, 2012	12.04	12.07	11.79	11.80
5415	NYSE	FF	Wed, Dec 5, 2012	11.60	11.97	11.60	11.95
5414	NYSE	FF	Tue, Dec 4, 2012	11.59	11.74	11.50	11.63
5413	NYSE	FF	Mon, Dec 3, 2012	11.45	11.69	11.45	11.60
5412	NYSE	FF	Fri, Nov 30, 2012	11.17	11.46	11.10	11.35
5411	NYSE	FF	Thu, Nov 29, 2012	10.49	11.16	10.29	11.10
5410	NYSE	FF	Wed, Nov 28, 2012	11.61	11.69	11.56	11.62
5409	NYSE	FF	Tue, Nov 27, 2012	11.61	11.70	11.55	11.60
5408	NYSE	FF	Mon, Nov 26, 2012	11.80	11.83	11.61	11.64
5407	NYSE	FF	Fri, Nov 23, 2012	11.84	11.90	11.77	11.78
5406	NYSE	FF	Wed, Nov 21, 2012	11.81	12.09	11.68	11.74
5405	NYSE	FF	Tue, Nov 20, 2012	11.79	12.00	11.73	11.75
5404	NYSE	FF	Mon, Nov 19, 2012	11.83	11.99	11.71	11.79
5403	NYSE	FF	Fri, Nov 16, 2012	11.47	11.68	11.43	11.66
5402	NYSE	FF	Thu, Nov 15, 2012	11.50	11.64	11.48	11.52
5401	NYSE	FF	Wed, Nov 14, 2012	11.52	11.83	11.40	11.48
5400	NYSE	FF	Tue, Nov 13, 2012	11.54	11.68	11.42	11.48
5399	NYSE	FF	Mon, Nov 12, 2012	11.48	11.62	11.36	11.57
5398	NYSE	FF	Fri, Nov 9, 2012	11.38	11.58	11.37	11.47
5397	NYSE	FF	Thu, Nov 8, 2012	11.11	11.56	11.01	11.37
5396	NYSE	FF	Wed, Nov 7, 2012	11.60	11.72	11.27	11.44
5395	NYSE	FF	Tue, Nov 6, 2012	11.84	11.84	11.71	11.75
5394	NYSE	FF	Mon, Nov 5, 2012	11.64	11.83	11.60	11.78
5393	NYSE	FF	Fri, Nov 2, 2012	11.78	11.83	11.55	11.60
5392	NYSE	FF	Thu, Nov 1, 2012	11.78	11.80	11.53	11.72
5391	NYSE	FF	Wed, Oct 31, 2012	11.83	11.85	11.61	11.79
5390	NYSE	FF	Fri, Oct 26, 2012	11.85	11.90	11.63	11.73
5389	NYSE	FF	Thu, Oct 25, 2012	11.86	11.93	11.74	11.82
5388	NYSE	FF	Wed, Oct 24, 2012	11.88	11.92	11.66	11.74
5387	NYSE	FF	Tue, Oct 23, 2012	11.80	11.95	11.64	11.85
5386	NYSE	FF	Mon, Oct 22, 2012	11.86	11.90	11.66	11.87
5385	NYSE	FF	Fri, Oct 19, 2012	12.05	12.05	11.70	11.84
5384	NYSE	FF	Thu, Oct 18, 2012	12.21	12.25	12.13	12.16
5383	NYSE	FF	Wed, Oct 17, 2012	12.13	12.26	12.13	12.22
5382	NYSE	FF	Tue, Oct 16, 2012	11.97	12.14	11.93	12.07
5381	NYSE	FF	Mon, Oct 15, 2012	11.97	11.99	11.85	11.91
5380	NYSE	FF	Fri, Oct 12, 2012	12.11	12.15	11.95	11.98
5379	NYSE	FF	Thu, Oct 11, 2012	12.21	12.25	12.07	12.11
5378	NYSE	FF	Wed, Oct 10, 2012	12.11	12.18	12.11	12.17
5377	NYSE	FF	Tue, Oct 9, 2012	12.21	12.26	12.06	12.07
5376	NYSE	FF	Mon, Oct 8, 2012	12.27	12.30	12.14	12.22
5375	NYSE	FF	Fri, Oct 5, 2012	12.42	12.46	12.34	12.34
5374	NYSE	FF	Thu, Oct 4, 2012	12.36	12.42	12.33	12.37
5373	NYSE	FF	Wed, Oct 3, 2012	12.46	12.46	12.28	12.30
5372	NYSE	FF	Tue, Oct 2, 2012	12.41	12.44	12.32	12.43
5371	NYSE	FF	Mon, Oct 1, 2012	12.24	12.42	12.14	12.39
5370	NYSE	FF	Fri, Sep 28, 2012	12.35	12.47	12.11	12.11
5369	NYSE	FF	Thu, Sep 27, 2012	12.36	12.58	12.30	12.46
5368	NYSE	FF	Wed, Sep 26, 2012	12.24	12.39	12.16	12.26
5367	NYSE	FF	Tue, Sep 25, 2012	12.40	12.64	12.22	12.22
5366	NYSE	FF	Mon, Sep 24, 2012	12.28	12.66	12.25	12.43
5365	NYSE	FF	Fri, Sep 21, 2012	11.98	12.79	11.91	12.64
5364	NYSE	FF	Thu, Sep 20, 2012	11.69	11.86	11.56	11.82
5363	NYSE	FF	Wed, Sep 19, 2012	11.50	11.82	11.35	11.81
5362	NYSE	FF	Tue, Sep 18, 2012	10.84	11.47	10.68	11.44
5361	NYSE	FF	Mon, Sep 17, 2012	10.29	10.82	10.29	10.81
5360	NYSE	FF	Fri, Sep 14, 2012	10.25	10.40	10.24	10.31
5359	NYSE	FF	Thu, Sep 13, 2012	10.23	10.34	10.19	10.25
5358	NYSE	FF	Wed, Sep 12, 2012	10.34	10.40	10.23	10.25
5357	NYSE	FF	Tue, Sep 11, 2012	10.40	10.46	10.33	10.35
5356	NYSE	FF	Mon, Sep 10, 2012	10.52	10.58	10.37	10.40
5355	NYSE	FF	Fri, Sep 7, 2012	10.40	10.51	10.35	10.48
5354	NYSE	FF	Thu, Sep 6, 2012	10.49	10.50	10.34	10.40
5353	NYSE	FF	Wed, Sep 5, 2012	10.37	10.50	10.36	10.38
5352	NYSE	FF	Tue, Sep 4, 2012	10.36	10.41	10.21	10.40
5351	NYSE	FF	Fri, Aug 31, 2012	10.34	10.45	10.30	10.32
5350	NYSE	FF	Thu, Aug 30, 2012	10.14	10.25	10.14	10.21
5349	NYSE	FF	Wed, Aug 29, 2012	10.34	10.40	10.24	10.30
5348	NYSE	FF	Tue, Aug 28, 2012	10.36	10.53	10.32	10.36
5347	NYSE	FF	Mon, Aug 27, 2012	10.50	10.58	10.32	10.33
5346	NYSE	FF	Fri, Aug 24, 2012	10.27	10.50	10.25	10.48
5345	NYSE	FF	Thu, Aug 23, 2012	10.14	10.32	10.09	10.25
5344	NYSE	FF	Wed, Aug 22, 2012	9.99	10.26	9.98	10.17
5343	NYSE	FF	Tue, Aug 21, 2012	10.08	10.08	9.95	9.98
5342	NYSE	FF	Mon, Aug 20, 2012	9.96	10.05	9.92	10.05
5341	NYSE	FF	Fri, Aug 17, 2012	10.01	10.05	9.92	9.96
5340	NYSE	FF	Thu, Aug 16, 2012	9.47	10.06	9.47	10.04
5339	NYSE	FF	Wed, Aug 15, 2012	9.58	9.65	9.46	9.49
5338	NYSE	FF	Tue, Aug 14, 2012	9.71	9.71	9.55	9.59
5337	NYSE	FF	Mon, Aug 13, 2012	9.69	9.79	9.64	9.68
5336	NYSE	FF	Fri, Aug 10, 2012	9.81	9.81	9.64	9.67
5335	NYSE	FF	Thu, Aug 9, 2012	9.77	9.85	9.61	9.83
5334	NYSE	FF	Wed, Aug 8, 2012	9.69	9.96	9.50	9.74
5333	NYSE	FF	Tue, Aug 7, 2012	9.87	9.92	9.71	9.77
5332	NYSE	FF	Mon, Aug 6, 2012	9.63	9.95	9.63	9.76
5331	NYSE	FF	Fri, Aug 3, 2012	9.67	9.85	9.31	9.57
5330	NYSE	FF	Thu, Aug 2, 2012	9.35	9.65	9.25	9.48
5329	NYSE	FF	Wed, Aug 1, 2012	9.76	9.76	9.33	9.39
5328	NYSE	FF	Tue, Jul 31, 2012	9.76	9.85	9.70	9.73
5327	NYSE	FF	Mon, Jul 30, 2012	9.77	9.81	9.73	9.76
5326	NYSE	FF	Fri, Jul 27, 2012	9.78	9.85	9.65	9.79
5325	NYSE	FF	Thu, Jul 26, 2012	9.78	9.78	9.59	9.71
5324	NYSE	FF	Wed, Jul 25, 2012	9.72	9.78	9.51	9.58
5323	NYSE	FF	Tue, Jul 24, 2012	9.94	10.05	9.57	9.63
5322	NYSE	FF	Mon, Jul 23, 2012	9.76	10.00	9.71	9.88
5321	NYSE	FF	Fri, Jul 20, 2012	10.11	10.12	9.81	9.96
5320	NYSE	FF	Thu, Jul 19, 2012	10.39	10.39	10.16	10.18
5319	NYSE	FF	Wed, Jul 18, 2012	10.29	10.37	10.23	10.36
5318	NYSE	FF	Tue, Jul 17, 2012	10.22	10.35	10.10	10.29
5317	NYSE	FF	Mon, Jul 16, 2012	10.33	10.33	10.00	10.15
5316	NYSE	FF	Fri, Jul 13, 2012	10.42	10.47	10.33	10.41
5315	NYSE	FF	Thu, Jul 12, 2012	10.34	10.48	10.05	10.38
5314	NYSE	FF	Wed, Jul 11, 2012	10.51	10.59	10.41	10.42
5313	NYSE	FF	Tue, Jul 10, 2012	10.59	10.70	10.36	10.47
5312	NYSE	FF	Mon, Jul 9, 2012	10.41	10.55	10.36	10.49
5311	NYSE	FF	Fri, Jul 6, 2012	10.30	10.50	10.30	10.47
5310	NYSE	FF	Thu, Jul 5, 2012	10.47	10.54	10.41	10.43
5309	NYSE	FF	Tue, Jul 3, 2012	10.52	10.58	10.38	10.51
5308	NYSE	FF	Mon, Jul 2, 2012	10.51	10.57	10.40	10.56
5307	NYSE	FF	Fri, Jun 29, 2012	10.23	10.51	10.12	10.51
5306	NYSE	FF	Thu, Jun 28, 2012	10.44	10.44	9.83	9.99
5305	NYSE	FF	Wed, Jun 27, 2012	10.09	10.50	10.02	10.50
5304	NYSE	FF	Tue, Jun 26, 2012	10.14	10.17	9.92	10.08
5303	NYSE	FF	Mon, Jun 25, 2012	9.90	10.23	9.81	10.09
5302	NYSE	FF	Fri, Jun 22, 2012	9.70	10.15	9.70	10.08
5301	NYSE	FF	Thu, Jun 21, 2012	10.19	10.20	9.60	9.60
5300	NYSE	FF	Wed, Jun 20, 2012	10.32	10.32	10.00	10.18
5299	NYSE	FF	Tue, Jun 19, 2012	9.97	10.41	9.97	10.35
5298	NYSE	FF	Mon, Jun 18, 2012	10.01	10.08	9.87	9.92
5297	NYSE	FF	Fri, Jun 15, 2012	9.93	10.13	9.73	10.04
5296	NYSE	FF	Thu, Jun 14, 2012	9.57	9.91	9.57	9.88
5295	NYSE	FF	Wed, Jun 13, 2012	9.68	9.89	9.32	9.52
5294	NYSE	FF	Tue, Jun 12, 2012	9.25	9.85	9.25	9.67
5293	NYSE	FF	Mon, Jun 11, 2012	10.13	10.21	9.15	9.20
5292	NYSE	FF	Fri, Jun 8, 2012	9.90	10.30	9.79	10.20
5291	NYSE	FF	Thu, Jun 7, 2012	9.92	10.10	9.80	9.91
5290	NYSE	FF	Wed, Jun 6, 2012	9.40	9.83	9.40	9.77
5289	NYSE	FF	Tue, Jun 5, 2012	9.12	9.50	9.12	9.29
5288	NYSE	FF	Mon, Jun 4, 2012	9.12	9.28	9.12	9.15
5287	NYSE	FF	Fri, Jun 1, 2012	9.51	9.61	9.01	9.03
5286	NYSE	FF	Thu, May 31, 2012	10.20	10.20	9.70	9.84
5285	NYSE	FF	Wed, May 30, 2012	9.90	10.38	9.90	10.14
5284	NYSE	FF	Tue, May 29, 2012	10.11	10.19	9.93	9.97
5283	NYSE	FF	Fri, May 25, 2012	10.00	10.01	9.91	9.98
5282	NYSE	FF	Thu, May 24, 2012	9.94	10.01	9.67	9.90
5281	NYSE	FF	Wed, May 23, 2012	9.57	10.01	9.57	9.92
5280	NYSE	FF	Tue, May 22, 2012	9.86	9.88	9.54	9.65
5279	NYSE	FF	Mon, May 21, 2012	9.85	9.94	9.77	9.86
5278	NYSE	FF	Fri, May 18, 2012	9.76	9.93	9.76	9.84
5277	NYSE	FF	Thu, May 17, 2012	9.89	10.02	9.77	9.80
5276	NYSE	FF	Wed, May 16, 2012	9.94	10.05	9.84	9.87
5275	NYSE	FF	Tue, May 15, 2012	9.88	9.95	9.76	9.85
5274	NYSE	FF	Mon, May 14, 2012	9.95	10.10	9.90	9.90
5273	NYSE	FF	Fri, May 11, 2012	9.89	10.09	9.77	10.08
5272	NYSE	FF	Thu, May 10, 2012	9.84	10.23	9.72	10.00
5271	NYSE	FF	Wed, May 9, 2012	9.61	9.77	9.61	9.70
5270	NYSE	FF	Tue, May 8, 2012	9.60	9.76	9.60	9.69
5269	NYSE	FF	Mon, May 7, 2012	9.71	9.83	9.61	9.64
5268	NYSE	FF	Fri, May 4, 2012	9.83	9.89	9.57	9.62
5267	NYSE	FF	Thu, May 3, 2012	9.88	10.00	9.85	9.91
5266	NYSE	FF	Wed, May 2, 2012	9.71	9.88	9.71	9.85
5265	NYSE	FF	Tue, May 1, 2012	9.84	10.09	9.65	9.65
5264	NYSE	FF	Mon, Apr 30, 2012	10.00	10.09	9.80	9.84
5263	NYSE	FF	Fri, Apr 27, 2012	9.97	10.08	9.94	10.04
5262	NYSE	FF	Thu, Apr 26, 2012	10.02	10.25	9.91	9.94
5261	NYSE	FF	Wed, Apr 25, 2012	10.15	10.17	9.98	10.08
5260	NYSE	FF	Tue, Apr 24, 2012	9.88	10.07	9.88	10.02
5259	NYSE	FF	Mon, Apr 23, 2012	10.25	10.51	9.83	9.85
5258	NYSE	FF	Fri, Apr 20, 2012	10.43	10.79	10.29	10.36
5257	NYSE	FF	Thu, Apr 19, 2012	10.45	10.59	10.25	10.26
5256	NYSE	FF	Wed, Apr 18, 2012	10.46	10.65	10.45	10.45
5255	NYSE	FF	Tue, Apr 17, 2012	10.67	10.79	10.45	10.54
5254	NYSE	FF	Mon, Apr 16, 2012	10.54	10.73	10.45	10.68
5253	NYSE	FF	Fri, Apr 13, 2012	10.82	10.87	10.45	10.45
5252	NYSE	FF	Thu, Apr 12, 2012	10.91	11.04	10.61	10.90
5251	NYSE	FF	Wed, Apr 11, 2012	10.70	11.09	10.48	10.97
5250	NYSE	FF	Tue, Apr 10, 2012	10.74	10.79	10.45	10.56
5249	NYSE	FF	Mon, Apr 9, 2012	10.62	10.92	10.60	10.68
5248	NYSE	FF	Thu, Apr 5, 2012	10.73	11.06	10.71	10.86
5247	NYSE	FF	Wed, Apr 4, 2012	10.82	11.06	10.80	10.80
5246	NYSE	FF	Tue, Apr 3, 2012	11.33	11.44	10.92	10.97
5245	NYSE	FF	Mon, Apr 2, 2012	10.83	11.47	10.73	11.42
5244	NYSE	FF	Fri, Mar 30, 2012	11.24	11.24	10.95	10.98
5243	NYSE	FF	Thu, Mar 29, 2012	10.96	11.13	10.90	11.04
5242	NYSE	FF	Wed, Mar 28, 2012	11.12	11.31	11.01	11.08
5241	NYSE	FF	Tue, Mar 27, 2012	11.20	11.23	11.10	11.10
5240	NYSE	FF	Mon, Mar 26, 2012	10.88	11.15	10.86	11.15
5239	NYSE	FF	Fri, Mar 23, 2012	10.53	10.88	10.49	10.73
5238	NYSE	FF	Thu, Mar 22, 2012	10.45	10.55	10.44	10.48
5237	NYSE	FF	Wed, Mar 21, 2012	10.83	10.89	10.45	10.47
5236	NYSE	FF	Tue, Mar 20, 2012	10.94	10.95	10.74	10.82
5235	NYSE	FF	Mon, Mar 19, 2012	10.94	11.33	10.94	11.00
5234	NYSE	FF	Fri, Mar 16, 2012	11.49	11.49	10.85	10.90
5233	NYSE	FF	Thu, Mar 15, 2012	11.59	11.95	11.22	11.39
5232	NYSE	FF	Wed, Mar 14, 2012	11.65	11.66	11.32	11.37
5231	NYSE	FF	Tue, Mar 13, 2012	11.43	11.68	11.41	11.64
5230	NYSE	FF	Mon, Mar 12, 2012	11.28	11.38	11.17	11.28
5229	NYSE	FF	Fri, Mar 9, 2012	11.02	11.33	10.86	11.28
5228	NYSE	FF	Thu, Mar 8, 2012	10.71	11.18	10.55	11.05
5227	NYSE	FF	Wed, Mar 7, 2012	10.51	10.71	10.47	10.63
5226	NYSE	FF	Tue, Mar 6, 2012	10.61	10.84	10.38	10.43
5225	NYSE	FF	Mon, Mar 5, 2012	10.71	10.79	10.45	10.78
5224	NYSE	FF	Fri, Mar 2, 2012	11.70	11.86	10.45	10.64
5223	NYSE	FF	Thu, Mar 1, 2012	11.14	11.90	11.14	11.65
5222	NYSE	FF	Wed, Feb 29, 2012	11.90	11.95	11.04	11.05
5221	NYSE	FF	Tue, Feb 28, 2012	11.92	11.98	11.74	11.81
5220	NYSE	FF	Mon, Feb 27, 2012	11.78	12.05	11.73	11.97
5219	NYSE	FF	Fri, Feb 24, 2012	11.95	12.09	11.86	11.92
5218	NYSE	FF	Thu, Feb 23, 2012	11.24	12.00	11.24	11.97
5217	NYSE	FF	Wed, Feb 22, 2012	11.08	11.33	11.08	11.19
5216	NYSE	FF	Tue, Feb 21, 2012	11.10	11.31	11.00	11.05
5215	NYSE	FF	Fri, Feb 17, 2012	11.27	11.41	10.87	11.07
5214	NYSE	FF	Thu, Feb 16, 2012	10.77	11.31	10.77	11.18
5213	NYSE	FF	Wed, Feb 15, 2012	11.19	11.44	10.72	10.76
5212	NYSE	FF	Tue, Feb 14, 2012	11.39	11.46	11.00	11.09
5211	NYSE	FF	Mon, Feb 13, 2012	11.94	11.94	11.22	11.34
5210	NYSE	FF	Fri, Feb 10, 2012	11.89	11.94	11.75	11.77
5209	NYSE	FF	Thu, Feb 9, 2012	12.22	12.22	12.09	12.10
5208	NYSE	FF	Wed, Feb 8, 2012	11.98	12.25	11.96	12.22
5207	NYSE	FF	Tue, Feb 7, 2012	12.03	12.08	11.82	11.89
5206	NYSE	FF	Mon, Feb 6, 2012	12.16	12.26	11.91	11.99
5205	NYSE	FF	Fri, Feb 3, 2012	12.42	12.42	12.23	12.28
5204	NYSE	FF	Thu, Feb 2, 2012	12.02	12.30	12.00	12.16
5203	NYSE	FF	Wed, Feb 1, 2012	12.07	12.07	11.80	11.97
5202	NYSE	FF	Tue, Jan 31, 2012	12.02	12.02	11.79	11.93
5201	NYSE	FF	Mon, Jan 30, 2012	12.00	12.14	11.91	11.91
5200	NYSE	FF	Fri, Jan 27, 2012	12.16	12.29	12.16	12.25
5199	NYSE	FF	Thu, Jan 26, 2012	12.33	12.40	12.22	12.25
5198	NYSE	FF	Wed, Jan 25, 2012	12.18	12.41	12.18	12.23
5197	NYSE	FF	Tue, Jan 24, 2012	11.98	12.38	11.98	12.22
5196	NYSE	FF	Mon, Jan 23, 2012	12.09	12.15	12.07	12.11
5195	NYSE	FF	Fri, Jan 20, 2012	12.13	12.20	12.05	12.14
5194	NYSE	FF	Thu, Jan 19, 2012	12.38	12.38	12.12	12.17
5193	NYSE	FF	Wed, Jan 18, 2012	12.31	12.43	12.02	12.38
5192	NYSE	FF	Tue, Jan 17, 2012	12.37	12.50	12.26	12.31
5191	NYSE	FF	Fri, Jan 13, 2012	12.11	12.36	12.07	12.15
5190	NYSE	FF	Thu, Jan 12, 2012	12.41	12.46	12.12	12.31
5189	NYSE	FF	Wed, Jan 11, 2012	12.45	12.54	12.30	12.34
5188	NYSE	FF	Tue, Jan 10, 2012	12.50	12.65	12.44	12.45
5187	NYSE	FF	Mon, Jan 9, 2012	12.08	12.43	12.03	12.13
5186	NYSE	FF	Fri, Jan 6, 2012	12.31	12.31	11.84	11.97
5185	NYSE	FF	Thu, Jan 5, 2012	12.24	12.33	11.82	12.27
5184	NYSE	FF	Wed, Jan 4, 2012	12.59	12.90	12.34	12.37
5183	NYSE	FF	Tue, Jan 3, 2012	13.01	13.10	12.69	12.70
5182	NYSE	FF	Fri, Dec 30, 2011	12.27	12.45	12.27	12.42
5181	NYSE	FF	Thu, Dec 29, 2011	11.75	12.44	11.64	12.39
5180	NYSE	FF	Wed, Dec 28, 2011	12.31	12.59	11.60	11.62
5179	NYSE	FF	Tue, Dec 27, 2011	12.60	12.62	12.25	12.30
5178	NYSE	FF	Fri, Dec 23, 2011	12.78	12.78	12.59	12.64
5177	NYSE	FF	Thu, Dec 22, 2011	12.85	12.85	12.60	12.66
5176	NYSE	FF	Wed, Dec 21, 2011	12.60	12.85	12.60	12.72
5175	NYSE	FF	Tue, Dec 20, 2011	12.44	12.69	12.39	12.60
5174	NYSE	FF	Mon, Dec 19, 2011	12.52	12.55	11.97	12.02
5173	NYSE	FF	Fri, Dec 16, 2011	12.56	12.62	12.16	12.29
5172	NYSE	FF	Thu, Dec 15, 2011	12.74	12.74	12.43	12.50
5171	NYSE	FF	Wed, Dec 14, 2011	11.87	12.55	11.81	12.51
5170	NYSE	FF	Tue, Dec 13, 2011	12.39	12.70	11.99	12.00
5169	NYSE	FF	Mon, Dec 12, 2011	12.34	12.39	12.11	12.34
5168	NYSE	FF	Fri, Dec 9, 2011	11.76	12.58	11.76	12.46
5167	NYSE	FF	Thu, Dec 8, 2011	12.28	12.31	11.65	11.70
5166	NYSE	FF	Wed, Dec 7, 2011	12.34	12.45	12.34	12.37
5165	NYSE	FF	Tue, Dec 6, 2011	12.37	12.54	12.37	12.41
5164	NYSE	FF	Mon, Dec 5, 2011	12.47	12.68	12.29	12.43
5163	NYSE	FF	Fri, Dec 2, 2011	12.33	12.55	12.25	12.33
5162	NYSE	FF	Thu, Dec 1, 2011	12.47	12.50	12.11	12.19
5161	NYSE	FF	Wed, Nov 30, 2011	10.78	12.83	10.72	12.65
5160	NYSE	FF	Tue, Nov 29, 2011	10.50	10.98	10.31	10.33
5159	NYSE	FF	Mon, Nov 28, 2011	10.59	11.17	10.24	10.61
5158	NYSE	FF	Fri, Nov 25, 2011	10.52	10.76	10.22	10.22
5157	NYSE	FF	Wed, Nov 23, 2011	11.08	11.24	10.34	10.37
5156	NYSE	FF	Tue, Nov 22, 2011	11.24	11.43	11.10	11.14
5155	NYSE	FF	Mon, Nov 21, 2011	11.61	11.79	11.17	11.19
5154	NYSE	FF	Fri, Nov 18, 2011	11.46	11.77	11.46	11.75
5153	NYSE	FF	Thu, Nov 17, 2011	11.77	11.77	11.46	11.54
5152	NYSE	FF	Wed, Nov 16, 2011	12.20	12.20	11.06	11.70
5151	NYSE	FF	Tue, Nov 15, 2011	12.30	12.39	12.27	12.31
5150	NYSE	FF	Mon, Nov 14, 2011	12.10	12.32	11.99	12.28
5149	NYSE	FF	Fri, Nov 11, 2011	11.63	12.10	10.77	12.10
5148	NYSE	FF	Thu, Nov 10, 2011	10.76	11.65	10.58	11.53
5147	NYSE	FF	Wed, Nov 9, 2011	11.00	11.20	10.36	10.44
5146	NYSE	FF	Tue, Nov 8, 2011	11.06	11.25	10.98	11.18
5145	NYSE	FF	Mon, Nov 7, 2011	11.05	11.26	11.01	11.04
5144	NYSE	FF	Fri, Nov 4, 2011	11.19	11.39	11.01	11.08
5143	NYSE	FF	Thu, Nov 3, 2011	10.83	11.30	10.83	11.20
5142	NYSE	FF	Wed, Nov 2, 2011	10.72	10.79	10.29	10.76
5141	NYSE	FF	Tue, Nov 1, 2011	11.10	11.16	10.43	10.48
5140	NYSE	FF	Mon, Oct 31, 2011	11.65	11.65	11.29	11.30
5139	NYSE	FF	Fri, Oct 28, 2011	11.89	11.98	11.50	11.78
5138	NYSE	FF	Thu, Oct 27, 2011	11.36	11.88	11.35	11.83
5137	NYSE	FF	Wed, Oct 26, 2011	10.68	11.19	10.47	11.09
5136	NYSE	FF	Tue, Oct 25, 2011	10.87	10.92	10.48	10.53
5135	NYSE	FF	Mon, Oct 24, 2011	10.81	10.94	10.80	10.91
5134	NYSE	FF	Fri, Oct 21, 2011	10.54	10.70	10.24	10.66
5133	NYSE	FF	Thu, Oct 20, 2011	11.14	11.14	10.12	10.33
5132	NYSE	FF	Wed, Oct 19, 2011	11.48	11.48	11.10	11.14
5131	NYSE	FF	Tue, Oct 18, 2011	11.39	11.63	11.00	11.48
5130	NYSE	FF	Mon, Oct 17, 2011	11.72	11.85	11.22	11.25
5129	NYSE	FF	Fri, Oct 14, 2011	11.31	11.82	11.31	11.78
5128	NYSE	FF	Thu, Oct 13, 2011	10.88	11.24	10.88	11.22
5127	NYSE	FF	Wed, Oct 12, 2011	10.73	11.06	10.60	10.96
5126	NYSE	FF	Tue, Oct 11, 2011	10.62	10.70	10.52	10.68
5125	NYSE	FF	Mon, Oct 10, 2011	10.45	10.80	10.43	10.70
5124	NYSE	FF	Fri, Oct 7, 2011	10.52	10.61	10.26	10.37
5123	NYSE	FF	Thu, Oct 6, 2011	10.61	10.61	10.30	10.49
5122	NYSE	FF	Wed, Oct 5, 2011	10.66	10.66	10.34	10.60
5121	NYSE	FF	Tue, Oct 4, 2011	9.63	10.71	9.58	10.58
5120	NYSE	FF	Mon, Oct 3, 2011	10.35	10.85	9.57	9.65
5119	NYSE	FF	Fri, Sep 30, 2011	10.64	10.82	10.33	10.40
5118	NYSE	FF	Thu, Sep 29, 2011	10.94	10.94	10.51	10.76
5117	NYSE	FF	Wed, Sep 28, 2011	11.45	11.45	10.69	10.74
5116	NYSE	FF	Tue, Sep 27, 2011	11.34	11.39	10.85	11.38
5115	NYSE	FF	Mon, Sep 26, 2011	10.83	11.15	10.62	11.08
5114	NYSE	FF	Fri, Sep 23, 2011	9.93	11.08	9.93	10.82
5113	NYSE	FF	Thu, Sep 22, 2011	10.05	10.20	9.76	9.91
5112	NYSE	FF	Wed, Sep 21, 2011	10.67	11.24	10.16	10.21
5111	NYSE	FF	Tue, Sep 20, 2011	10.86	11.04	10.65	10.67
5110	NYSE	FF	Mon, Sep 19, 2011	10.95	11.04	10.85	10.86
5109	NYSE	FF	Fri, Sep 16, 2011	10.94	11.15	10.86	11.09
5108	NYSE	FF	Thu, Sep 15, 2011	10.86	11.00	10.40	10.90
5107	NYSE	FF	Wed, Sep 14, 2011	10.63	10.83	10.36	10.80
5106	NYSE	FF	Tue, Sep 13, 2011	10.41	10.61	10.35	10.56
5105	NYSE	FF	Mon, Sep 12, 2011	10.35	10.43	10.10	10.35
5104	NYSE	FF	Fri, Sep 9, 2011	10.61	10.85	10.34	10.43
5103	NYSE	FF	Thu, Sep 8, 2011	10.62	10.95	10.38	10.70
5102	NYSE	FF	Wed, Sep 7, 2011	10.24	10.75	10.24	10.71
5101	NYSE	FF	Tue, Sep 6, 2011	9.77	10.44	9.77	10.14
5100	NYSE	FF	Fri, Sep 2, 2011	10.85	10.85	9.90	9.94
5099	NYSE	FF	Thu, Sep 1, 2011	11.34	11.63	10.92	10.97
5098	NYSE	FF	Wed, Aug 31, 2011	11.45	11.45	11.10	11.29
5097	NYSE	FF	Tue, Aug 30, 2011	11.09	11.47	10.95	11.42
5096	NYSE	FF	Mon, Aug 29, 2011	10.72	11.23	10.72	11.22
5095	NYSE	FF	Fri, Aug 26, 2011	10.47	10.76	10.25	10.67
5094	NYSE	FF	Thu, Aug 25, 2011	10.97	11.03	10.41	10.45
5093	NYSE	FF	Wed, Aug 24, 2011	10.70	11.00	10.55	10.97
5092	NYSE	FF	Tue, Aug 23, 2011	10.19	10.75	10.06	10.72
5091	NYSE	FF	Mon, Aug 22, 2011	10.45	10.63	9.87	10.12
5090	NYSE	FF	Fri, Aug 19, 2011	10.02	10.60	10.00	10.30
5089	NYSE	FF	Thu, Aug 18, 2011	11.02	11.09	10.00	10.08
5088	NYSE	FF	Wed, Aug 17, 2011	10.68	11.15	10.63	11.09
5087	NYSE	FF	Tue, Aug 16, 2011	10.99	11.02	10.50	10.62
5086	NYSE	FF	Mon, Aug 15, 2011	11.04	11.32	10.84	11.04
5085	NYSE	FF	Fri, Aug 12, 2011	10.60	11.34	10.42	11.04
5084	NYSE	FF	Thu, Aug 11, 2011	10.69	10.99	10.50	10.56
5083	NYSE	FF	Wed, Aug 10, 2011	12.00	12.00	10.57	10.60
5082	NYSE	FF	Tue, Aug 9, 2011	11.97	12.41	10.97	11.69
5081	NYSE	FF	Mon, Aug 8, 2011	12.07	12.45	11.70	11.70
5080	NYSE	FF	Fri, Aug 5, 2011	12.02	12.29	11.80	12.17
5079	NYSE	FF	Thu, Aug 4, 2011	12.17	12.40	11.98	11.98
5078	NYSE	FF	Wed, Aug 3, 2011	12.07	12.30	11.95	12.22
5077	NYSE	FF	Tue, Aug 2, 2011	12.29	12.41	12.01	12.02
5076	NYSE	FF	Mon, Aug 1, 2011	12.40	12.45	12.08	12.28
5075	NYSE	FF	Fri, Jul 29, 2011	12.16	12.42	12.11	12.26
5074	NYSE	FF	Thu, Jul 28, 2011	11.99	12.23	11.99	12.17
5073	NYSE	FF	Wed, Jul 27, 2011	12.05	12.10	12.00	12.04
5072	NYSE	FF	Tue, Jul 26, 2011	12.38	12.38	12.02	12.14
5071	NYSE	FF	Mon, Jul 25, 2011	12.42	12.55	12.30	12.34
5070	NYSE	FF	Fri, Jul 22, 2011	12.61	12.61	12.33	12.50
5069	NYSE	FF	Thu, Jul 21, 2011	12.37	12.59	12.35	12.58
5068	NYSE	FF	Wed, Jul 20, 2011	12.44	12.56	12.24	12.30
5067	NYSE	FF	Tue, Jul 19, 2011	12.37	12.54	12.31	12.47
5066	NYSE	FF	Mon, Jul 18, 2011	12.35	12.40	11.93	12.34
5065	NYSE	FF	Fri, Jul 15, 2011	12.56	12.56	12.33	12.36
5064	NYSE	FF	Thu, Jul 14, 2011	12.74	12.75	12.57	12.58
5063	NYSE	FF	Wed, Jul 13, 2011	12.75	12.81	12.71	12.74
5062	NYSE	FF	Tue, Jul 12, 2011	12.53	12.85	12.53	12.70
5061	NYSE	FF	Mon, Jul 11, 2011	12.48	12.61	12.44	12.52
5060	NYSE	FF	Fri, Jul 8, 2011	12.43	12.57	12.35	12.49
5059	NYSE	FF	Thu, Jul 7, 2011	12.21	12.65	12.21	12.52
5058	NYSE	FF	Wed, Jul 6, 2011	12.17	12.87	11.96	12.12
5057	NYSE	FF	Tue, Jul 5, 2011	12.05	12.25	12.00	12.05
5056	NYSE	FF	Fri, Jul 1, 2011	12.15	12.15	12.01	12.05
5055	NYSE	FF	Thu, Jun 30, 2011	12.06	12.26	12.04	12.11
5054	NYSE	FF	Wed, Jun 29, 2011	12.30	12.44	11.96	12.00
5053	NYSE	FF	Tue, Jun 28, 2011	12.17	12.25	12.16	12.24
5052	NYSE	FF	Mon, Jun 27, 2011	12.10	12.24	11.87	12.10
5051	NYSE	FF	Fri, Jun 24, 2011	12.25	12.79	11.97	11.97
5050	NYSE	FF	Thu, Jun 23, 2011	12.30	12.54	11.81	12.25
5049	NYSE	FF	Wed, Jun 22, 2011	12.50	12.65	12.38	12.40
5048	NYSE	FF	Tue, Jun 21, 2011	12.65	12.77	12.28	12.49
5047	NYSE	FF	Mon, Jun 20, 2011	12.47	12.69	12.34	12.65
5046	NYSE	FF	Fri, Jun 17, 2011	12.52	12.57	12.14	12.47
5045	NYSE	FF	Thu, Jun 16, 2011	12.59	12.72	12.35	12.48
5044	NYSE	FF	Wed, Jun 15, 2011	12.26	12.50	12.26	12.50
5043	NYSE	FF	Tue, Jun 14, 2011	12.65	12.84	12.15	12.25
5042	NYSE	FF	Mon, Jun 13, 2011	12.73	13.04	12.57	12.90
5041	NYSE	FF	Fri, Jun 10, 2011	12.99	13.00	12.24	12.62
5040	NYSE	FF	Thu, Jun 9, 2011	13.00	13.09	12.75	12.91
5039	NYSE	FF	Wed, Jun 8, 2011	13.07	13.19	12.91	13.09
5038	NYSE	FF	Tue, Jun 7, 2011	13.37	13.37	12.00	12.99
5037	NYSE	FF	Mon, Jun 6, 2011	13.67	13.70	12.98	13.19
5036	NYSE	FF	Fri, Jun 3, 2011	13.55	13.72	13.50	13.57
5035	NYSE	FF	Thu, Jun 2, 2011	13.75	13.75	13.60	13.69
5034	NYSE	FF	Wed, Jun 1, 2011	13.68	13.68	13.51	13.65
5033	NYSE	FF	Tue, May 31, 2011	13.35	13.64	13.31	13.63
5032	NYSE	FF	Fri, May 27, 2011	13.24	13.38	13.24	13.35
5031	NYSE	FF	Thu, May 26, 2011	12.98	13.35	12.95	13.35
5030	NYSE	FF	Wed, May 25, 2011	13.15	13.35	13.11	13.28
5029	NYSE	FF	Tue, May 24, 2011	13.20	13.20	13.18	13.20
5028	NYSE	FF	Mon, May 23, 2011	13.05	13.16	12.97	13.16
5027	NYSE	FF	Fri, May 20, 2011	12.95	13.45	12.84	12.97
5026	NYSE	FF	Thu, May 19, 2011	12.95	13.25	12.91	13.21
5025	NYSE	FF	Wed, May 18, 2011	12.88	13.02	12.85	13.02
5024	NYSE	FF	Tue, May 17, 2011	12.85	12.95	12.85	12.94
5023	NYSE	FF	Mon, May 16, 2011	12.95	12.95	12.72	12.95
5022	NYSE	FF	Fri, May 13, 2011	12.88	12.96	12.70	12.88
5021	NYSE	FF	Thu, May 12, 2011	12.88	12.97	12.79	12.90
5020	NYSE	FF	Wed, May 11, 2011	12.75	12.88	12.62	12.81
5019	NYSE	FF	Tue, May 10, 2011	12.58	12.75	12.58	12.75
5018	NYSE	FF	Mon, May 9, 2011	12.67	12.74	12.51	12.58
5017	NYSE	FF	Fri, May 6, 2011	12.89	12.89	12.77	12.77
5016	NYSE	FF	Thu, May 5, 2011	12.60	12.88	12.60	12.86
5015	NYSE	FF	Wed, May 4, 2011	12.59	12.68	12.50	12.68
5014	NYSE	FF	Tue, May 3, 2011	12.63	12.63	12.50	12.59
5013	NYSE	FF	Mon, May 2, 2011	12.61	12.61	12.52	12.58
5012	NYSE	FF	Fri, Apr 29, 2011	12.96	12.96	12.52	12.69
5011	NYSE	FF	Thu, Apr 28, 2011	13.15	13.18	12.95	12.95
5010	NYSE	FF	Wed, Apr 27, 2011	13.04	13.99	13.00	13.19
5009	NYSE	FF	Tue, Apr 26, 2011	13.01	13.16	13.01	13.04
5008	NYSE	FF	Mon, Apr 25, 2011	13.00	13.21	13.00	13.00
5007	NYSE	FF	Thu, Apr 21, 2011	12.69	12.88	12.67	12.88
5006	NYSE	FF	Wed, Apr 20, 2011	12.79	12.86	12.46	12.63
5005	NYSE	FF	Tue, Apr 19, 2011	12.14	12.66	12.14	12.46
5004	NYSE	FF	Mon, Apr 18, 2011	12.32	12.44	11.52	12.04
5003	NYSE	FF	Fri, Apr 15, 2011	12.74	12.95	12.43	12.43
5002	NYSE	FF	Thu, Apr 14, 2011	12.68	12.73	12.60	12.73
5001	NYSE	FF	Wed, Apr 13, 2011	12.71	12.74	12.21	12.72
5000	NYSE	FF	Tue, Apr 12, 2011	12.71	12.79	12.50	12.63
4999	NYSE	FF	Mon, Apr 11, 2011	11.60	12.79	11.60	12.61
4998	NYSE	FF	Fri, Apr 8, 2011	11.45	11.58	11.45	11.56
4997	NYSE	FF	Thu, Apr 7, 2011	11.34	11.49	11.18	11.40
4996	NYSE	FF	Wed, Apr 6, 2011	12.26	11.25	11.17	11.24
4995	NYSE	FF	Tue, Apr 5, 2011	11.17	11.20	10.56	11.17
4994	NYSE	FF	Mon, Apr 4, 2011	11.10	11.25	10.65	11.18
4993	NYSE	FF	Fri, Apr 1, 2011	10.90	11.00	10.90	11.00
4992	NYSE	FF	Thu, Mar 31, 2011	10.75	10.75	10.61	10.75
4991	NYSE	FF	Wed, Mar 30, 2011	10.30	10.75	10.26	10.75
4990	NYSE	FF	Tue, Mar 29, 2011	10.35	10.35	10.15	10.25
4989	NYSE	FF	Mon, Mar 28, 2011	10.41	10.41	10.25	10.25
4988	NYSE	FF	Fri, Mar 25, 2011	10.34	10.40	10.34	10.35
4987	NYSE	FF	Thu, Mar 24, 2011	16.78	10.40	10.15	10.30
4986	NYSE	FF	Wed, Mar 23, 2011	9.98	10.65	9.98	10.13
4985	NYSE	FF	Tue, May 11, 2010	6.79	6.83	6.64	6.76
4984	NYSE	FF	Mon, May 10, 2010	6.78	6.87	6.71	6.74
4983	NYSE	FF	Fri, May 7, 2010	6.68	6.85	6.52	6.64
4982	NYSE	FF	Thu, May 6, 2010	6.89	7.02	6.40	6.81
4981	NYSE	FF	Wed, May 5, 2010	7.00	7.06	6.97	7.00
4980	NYSE	FF	Tue, May 4, 2010	6.98	7.09	6.98	7.03
4979	NYSE	FF	Mon, May 3, 2010	7.01	7.14	6.97	7.12
4978	NYSE	FF	Fri, Apr 30, 2010	7.07	7.13	7.01	7.01
4977	NYSE	FF	Thu, Apr 29, 2010	7.15	7.18	7.08	7.14
4976	NYSE	FF	Wed, Apr 28, 2010	7.09	7.17	7.00	7.10
4975	NYSE	FF	Tue, Apr 27, 2010	7.24	7.24	7.01	7.03
4974	NYSE	FF	Mon, Apr 26, 2010	7.17	7.26	7.17	7.20
4973	NYSE	FF	Fri, Apr 23, 2010	7.14	7.24	7.14	7.22
4972	NYSE	FF	Thu, Apr 22, 2010	7.12	7.22	7.12	7.20
4971	NYSE	FF	Wed, Apr 21, 2010	7.23	7.25	7.10	7.17
4970	NYSE	FF	Tue, Apr 20, 2010	7.04	7.20	7.04	7.17
4969	NYSE	FF	Mon, Apr 19, 2010	7.11	7.18	6.97	7.04
4968	NYSE	FF	Fri, Apr 16, 2010	7.21	7.28	6.89	7.11
4967	NYSE	FF	Thu, Apr 15, 2010	7.31	7.31	7.22	7.31
4966	NYSE	FF	Wed, Apr 14, 2010	7.22	7.31	7.03	7.31
4965	NYSE	FF	Tue, Apr 13, 2010	7.41	7.41	7.17	7.20
4964	NYSE	FF	Mon, Apr 12, 2010	7.24	7.32	7.24	7.30
4963	NYSE	FF	Fri, Apr 9, 2010	7.29	7.29	7.12	7.25
4962	NYSE	FF	Thu, Apr 8, 2010	7.05	7.24	7.05	7.23
4961	NYSE	FF	Wed, Apr 7, 2010	7.14	7.25	7.09	7.10
4960	NYSE	FF	Tue, Apr 6, 2010	7.04	7.11	7.04	7.11
4959	NYSE	FF	Mon, Apr 5, 2010	7.03	7.10	7.03	7.05
4958	NYSE	FF	Thu, Apr 1, 2010	7.03	7.08	7.02	7.04
4957	NYSE	FF	Wed, Mar 31, 2010	7.00	7.07	6.95	7.04
4956	NYSE	FF	Tue, Mar 30, 2010	7.01	7.05	6.94	7.05
4955	NYSE	FF	Mon, Mar 29, 2010	6.97	7.10	6.97	7.05
4954	NYSE	FF	Fri, Mar 26, 2010	6.99	7.00	6.91	6.96
4953	NYSE	FF	Thu, Mar 25, 2010	6.87	7.05	6.85	6.99
4952	NYSE	FF	Wed, Mar 24, 2010	6.90	6.93	6.87	6.91
4951	NYSE	FF	Tue, Mar 23, 2010	6.87	6.91	6.80	6.89
4950	NYSE	FF	Mon, Mar 22, 2010	6.80	6.86	6.80	6.86
4949	NYSE	FF	Fri, Mar 19, 2010	6.84	6.85	6.79	6.80
4948	NYSE	FF	Thu, Mar 18, 2010	6.93	6.97	6.85	6.89
4947	NYSE	FF	Wed, Mar 17, 2010	6.93	7.02	6.79	6.90
4946	NYSE	FF	Tue, Mar 16, 2010	6.82	6.95	6.79	6.95
4945	NYSE	FF	Mon, Mar 15, 2010	6.82	6.82	6.75	6.81
4944	NYSE	FF	Fri, Mar 12, 2010	6.98	6.98	6.85	6.85
4943	NYSE	FF	Thu, Mar 11, 2010	6.76	6.82	6.75	6.79
4942	NYSE	FF	Wed, Mar 10, 2010	6.65	6.82	6.65	6.79
4941	NYSE	FF	Tue, Mar 9, 2010	6.65	6.69	6.58	6.59
4940	NYSE	FF	Mon, Mar 8, 2010	6.64	6.65	6.60	6.62
4939	NYSE	FF	Fri, Mar 5, 2010	6.49	6.60	6.47	6.60
4938	NYSE	FF	Thu, Mar 4, 2010	6.35	6.47	6.35	6.47
4937	NYSE	FF	Wed, Mar 3, 2010	6.36	6.38	6.30	6.34
4936	NYSE	FF	Tue, Mar 2, 2010	6.35	6.35	6.31	6.35
4935	NYSE	FF	Mon, Mar 1, 2010	6.35	6.35	6.26	6.30
4934	NYSE	FF	Fri, Feb 26, 2010	6.30	6.40	6.30	6.35
4933	NYSE	FF	Thu, Feb 25, 2010	6.28	6.34	6.15	6.32
4932	NYSE	FF	Wed, Feb 24, 2010	6.26	6.38	6.24	6.35
4931	NYSE	FF	Tue, Feb 23, 2010	6.27	6.32	6.27	6.28
4930	NYSE	FF	Mon, Feb 22, 2010	6.31	6.36	6.25	6.36
4929	NYSE	FF	Fri, Feb 19, 2010	6.24	6.31	6.23	6.31
4928	NYSE	FF	Thu, Feb 18, 2010	6.19	6.30	6.16	6.28
4927	NYSE	FF	Wed, Feb 17, 2010	6.19	6.35	6.18	6.24
4926	NYSE	FF	Tue, Feb 16, 2010	6.16	6.23	6.10	6.23
4925	NYSE	FF	Fri, Feb 12, 2010	6.05	6.11	6.03	6.09
4924	NYSE	FF	Thu, Feb 11, 2010	6.16	6.20	6.07	6.16
4923	NYSE	FF	Wed, Feb 10, 2010	6.19	6.23	6.09	6.20
4922	NYSE	FF	Tue, Feb 9, 2010	6.06	6.14	6.05	6.14
4921	NYSE	FF	Mon, Feb 8, 2010	6.03	6.13	6.03	6.04
4920	NYSE	FF	Fri, Feb 5, 2010	6.08	6.14	6.02	6.06
4919	NYSE	FF	Thu, Feb 4, 2010	6.35	6.35	6.11	6.11
4918	NYSE	FF	Wed, Feb 3, 2010	6.37	6.43	6.34	6.36
4917	NYSE	FF	Tue, Feb 2, 2010	6.37	6.45	6.37	6.39
4916	NYSE	FF	Mon, Feb 1, 2010	6.27	6.46	6.27	6.41
4915	NYSE	FF	Fri, Jan 29, 2010	6.40	6.45	6.25	6.28
4914	NYSE	FF	Thu, Jan 28, 2010	6.45	6.45	6.35	6.39
4913	NYSE	FF	Wed, Jan 27, 2010	6.37	6.50	6.36	6.50
4912	NYSE	FF	Tue, Jan 26, 2010	6.42	6.45	6.34	6.41
4911	NYSE	FF	Mon, Jan 25, 2010	6.45	6.46	6.32	6.45
4910	NYSE	FF	Fri, Jan 22, 2010	6.50	6.59	6.44	6.45
4909	NYSE	FF	Thu, Jan 21, 2010	6.57	6.61	6.46	6.52
4908	NYSE	FF	Wed, Jan 20, 2010	6.45	6.60	6.37	6.56
4907	NYSE	FF	Tue, Jan 19, 2010	6.31	6.45	6.27	6.45
4906	NYSE	FF	Fri, Jan 15, 2010	6.37	6.40	6.30	6.31
4905	NYSE	FF	Thu, Jan 14, 2010	6.35	6.50	6.35	6.43
4904	NYSE	FF	Wed, Jan 13, 2010	6.32	6.47	6.26	6.41
4903	NYSE	FF	Tue, Jan 12, 2010	6.27	6.36	6.25	6.32
4902	NYSE	FF	Mon, Jan 11, 2010	6.50	6.50	6.33	6.34
4901	NYSE	FF	Fri, Jan 8, 2010	6.43	6.46	6.33	6.34
4900	NYSE	FF	Thu, Jan 7, 2010	6.25	6.43	6.25	6.43
4899	NYSE	FF	Wed, Jan 6, 2010	6.24	6.34	6.18	6.30
4898	NYSE	FF	Tue, Jan 5, 2010	6.05	6.26	6.03	6.26
4897	NYSE	FF	Mon, Jan 4, 2010	6.03	6.15	6.03	6.12
4896	NYSE	FF	Thu, Dec 31, 2009	6.09	6.09	6.01	6.02
4895	NYSE	FF	Wed, Dec 30, 2009	5.97	6.02	5.96	6.01
4894	NYSE	FF	Tue, Dec 29, 2009	6.02	6.05	5.97	6.03
4893	NYSE	FF	Mon, Dec 28, 2009	6.00	6.07	5.85	6.00
4892	NYSE	FF	Thu, Dec 24, 2009	6.00	6.03	5.97	6.02
4891	NYSE	FF	Wed, Dec 23, 2009	6.07	6.07	5.96	6.03
4890	NYSE	FF	Tue, Dec 22, 2009	5.97	6.05	5.97	6.02
4889	NYSE	FF	Mon, Dec 21, 2009	5.93	6.00	5.93	5.98
4888	NYSE	FF	Fri, Dec 18, 2009	5.83	5.95	5.83	5.91
4887	NYSE	FF	Thu, Dec 17, 2009	5.88	5.90	5.81	5.88
4886	NYSE	FF	Wed, Dec 16, 2009	5.89	5.95	5.89	5.90
4885	NYSE	FF	Tue, Dec 15, 2009	5.90	5.95	5.87	5.92
4884	NYSE	FF	Mon, Dec 14, 2009	5.88	5.95	5.87	5.92
4883	NYSE	FF	Fri, Dec 11, 2009	5.87	5.93	5.87	5.92
4882	NYSE	FF	Thu, Dec 10, 2009	5.90	5.91	5.85	5.86
4881	NYSE	FF	Wed, Dec 9, 2009	5.85	5.91	5.80	5.88
4880	NYSE	FF	Tue, Dec 8, 2009	5.82	5.90	5.82	5.87
4879	NYSE	FF	Mon, Dec 7, 2009	5.82	6.00	5.82	5.92
4878	NYSE	FF	Fri, Dec 4, 2009	5.93	6.03	5.85	5.86
4877	NYSE	FF	Thu, Dec 3, 2009	5.81	5.94	5.81	5.84
4876	NYSE	FF	Wed, Dec 2, 2009	5.94	5.94	5.87	5.87
4875	NYSE	FF	Tue, Dec 1, 2009	6.04	6.04	5.90	5.94
4874	NYSE	FF	Mon, Nov 30, 2009	5.85	5.96	5.85	5.94
4873	NYSE	FF	Fri, Nov 27, 2009	5.79	5.95	5.70	5.90
4872	NYSE	FF	Wed, Nov 25, 2009	5.95	6.05	5.95	6.01
4871	NYSE	FF	Tue, Nov 24, 2009	6.11	6.14	5.87	5.87
4870	NYSE	FF	Mon, Nov 23, 2009	6.10	6.15	6.10	6.11
4869	NYSE	FF	Fri, Nov 20, 2009	6.00	6.10	5.97	6.03
4868	NYSE	FF	Thu, Nov 19, 2009	6.07	6.13	6.07	6.09
4867	NYSE	FF	Wed, Nov 18, 2009	6.10	6.20	6.07	6.19
4866	NYSE	FF	Tue, Nov 17, 2009	6.02	6.12	6.00	6.12
4865	NYSE	FF	Mon, Nov 16, 2009	6.12	6.24	6.12	6.18
4864	NYSE	FF	Fri, Nov 13, 2009	6.12	6.24	6.12	6.17
4863	NYSE	FF	Thu, Nov 12, 2009	6.17	6.17	6.12	6.12
4862	NYSE	FF	Wed, Nov 11, 2009	6.25	6.26	6.11	6.19
4861	NYSE	FF	Tue, Nov 10, 2009	6.17	6.26	6.15	6.18
4860	NYSE	FF	Mon, Nov 9, 2009	6.20	6.30	6.20	6.30
4859	NYSE	FF	Fri, Nov 6, 2009	6.24	6.33	6.15	6.21
4858	NYSE	FF	Thu, Nov 5, 2009	6.23	6.33	6.22	6.30
4857	NYSE	FF	Wed, Nov 4, 2009	6.42	6.42	6.31	6.31
4856	NYSE	FF	Tue, Nov 3, 2009	6.30	6.35	6.20	6.33
4855	NYSE	FF	Mon, Nov 2, 2009	6.35	6.41	6.22	6.29
4854	NYSE	FF	Fri, Oct 30, 2009	6.40	6.42	6.23	6.31
4853	NYSE	FF	Thu, Oct 29, 2009	6.39	6.42	6.33	6.42
4852	NYSE	FF	Wed, Oct 28, 2009	6.40	6.40	6.16	6.32
4851	NYSE	FF	Tue, Oct 27, 2009	6.35	6.40	6.30	6.36
4850	NYSE	FF	Mon, Oct 26, 2009	6.36	6.40	6.31	6.37
4849	NYSE	FF	Fri, Oct 23, 2009	6.45	6.45	6.38	6.40
4848	NYSE	FF	Thu, Oct 22, 2009	6.35	6.45	6.35	6.43
4847	NYSE	FF	Wed, Oct 21, 2009	6.40	6.45	6.40	6.40
4846	NYSE	FF	Tue, Oct 20, 2009	6.47	6.47	6.42	6.43
4845	NYSE	FF	Mon, Oct 19, 2009	6.45	6.49	6.44	6.49
4844	NYSE	FF	Fri, Oct 16, 2009	6.36	6.50	6.35	6.49
4843	NYSE	FF	Thu, Oct 15, 2009	6.53	6.53	6.41	6.48
4842	NYSE	FF	Wed, Oct 14, 2009	6.50	6.63	6.43	6.51
4841	NYSE	FF	Tue, Oct 13, 2009	6.48	6.48	6.41	6.43
4840	NYSE	FF	Mon, Oct 12, 2009	6.51	6.51	6.45	6.48
4839	NYSE	FF	Fri, Oct 9, 2009	6.39	6.57	6.39	6.51
4838	NYSE	FF	Thu, Oct 8, 2009	6.41	6.45	6.39	6.40
4837	NYSE	FF	Wed, Oct 7, 2009	6.40	6.40	6.38	6.38
4836	NYSE	FF	Tue, Oct 6, 2009	6.40	6.45	6.39	6.39
4835	NYSE	FF	Mon, Oct 5, 2009	6.39	6.47	6.34	6.39
4834	NYSE	FF	Fri, Oct 2, 2009	6.33	6.41	6.30	6.41
4833	NYSE	FF	Thu, Oct 1, 2009	6.39	6.40	6.36	6.40
4832	NYSE	FF	Wed, Sep 30, 2009	6.36	6.41	6.36	6.40
4831	NYSE	FF	Tue, Sep 29, 2009	6.41	6.50	6.41	6.41
4830	NYSE	FF	Mon, Sep 28, 2009	6.40	6.45	6.32	6.41
4829	NYSE	FF	Fri, Sep 25, 2009	6.39	6.41	6.36	6.36
4828	NYSE	FF	Thu, Sep 24, 2009	6.49	6.49	6.38	6.40
4827	NYSE	FF	Wed, Sep 23, 2009	6.49	6.49	6.45	6.45
4826	NYSE	FF	Tue, Sep 22, 2009	6.46	6.49	6.40	6.44
4825	NYSE	FF	Mon, Sep 21, 2009	6.38	6.41	6.34	6.41
4824	NYSE	FF	Fri, Sep 18, 2009	6.34	6.43	6.34	6.43
4823	NYSE	FF	Thu, Sep 17, 2009	6.23	6.36	6.23	6.35
4822	NYSE	FF	Wed, Sep 16, 2009	6.06	6.26	6.06	6.21
4821	NYSE	FF	Tue, Sep 15, 2009	6.15	6.15	6.08	6.15
4820	NYSE	FF	Mon, Sep 14, 2009	5.98	6.11	5.97	6.11
4819	NYSE	FF	Fri, Sep 11, 2009	6.27	6.27	5.94	6.03
4818	NYSE	FF	Thu, Sep 10, 2009	5.99	5.99	5.86	5.95
4817	NYSE	FF	Wed, Sep 9, 2009	5.87	5.94	5.83	5.94
4816	NYSE	FF	Tue, Sep 8, 2009	5.73	5.92	5.73	5.88
4815	NYSE	FF	Fri, Sep 4, 2009	5.82	5.82	5.68	5.82
4814	NYSE	FF	Thu, Sep 3, 2009	5.76	5.78	5.74	5.77
4813	NYSE	FF	Wed, Sep 2, 2009	5.70	5.84	5.68	5.77
4812	NYSE	FF	Tue, Sep 1, 2009	5.95	5.98	5.75	5.79
4811	NYSE	FF	Mon, Aug 31, 2009	6.00	6.00	5.95	5.97
4810	NYSE	FF	Fri, Aug 28, 2009	6.06	6.10	6.00	6.10
4809	NYSE	FF	Thu, Aug 27, 2009	6.00	6.14	5.98	6.11
4808	NYSE	FF	Wed, Aug 26, 2009	6.07	6.13	6.06	6.06
4807	NYSE	FF	Tue, Aug 25, 2009	6.17	6.17	6.13	6.14
4806	NYSE	FF	Mon, Aug 24, 2009	6.19	6.26	6.16	6.18
4805	NYSE	FF	Fri, Aug 21, 2009	5.53	6.11	5.47	6.11
4804	NYSE	FF	Thu, Aug 20, 2009	5.99	6.05	5.97	6.02
4803	NYSE	FF	Wed, Aug 19, 2009	6.04	6.04	5.95	6.04
4802	NYSE	FF	Tue, Aug 18, 2009	6.06	6.15	5.90	6.04
4801	NYSE	FF	Mon, Aug 17, 2009	5.90	6.14	5.85	6.14
4800	NYSE	FF	Fri, Aug 14, 2009	6.06	6.06	5.90	6.01
4799	NYSE	FF	Thu, Aug 13, 2009	6.04	6.12	6.03	6.06
4798	NYSE	FF	Wed, Aug 12, 2009	5.96	6.08	5.81	6.08
4797	NYSE	FF	Tue, Aug 11, 2009	6.08	6.08	5.95	6.06
4796	NYSE	FF	Mon, Aug 10, 2009	6.24	6.26	6.02	6.08
4795	NYSE	FF	Fri, Aug 7, 2009	6.25	6.44	6.20	6.34
4794	NYSE	FF	Thu, Aug 6, 2009	6.19	6.25	6.12	6.17
4793	NYSE	FF	Wed, Aug 5, 2009	5.90	6.17	5.87	6.17
4792	NYSE	FF	Tue, Aug 4, 2009	5.74	5.87	5.71	5.87
4791	NYSE	FF	Mon, Aug 3, 2009	5.45	5.90	5.44	5.77
4790	NYSE	FF	Fri, Jul 31, 2009	5.35	5.45	5.30	5.44
4789	NYSE	FF	Thu, Jul 30, 2009	5.34	5.45	5.32	5.40
4788	NYSE	FF	Wed, Jul 29, 2009	5.30	5.37	5.28	5.30
4787	NYSE	FF	Tue, Jul 28, 2009	5.28	5.34	5.21	5.33
4786	NYSE	FF	Mon, Jul 27, 2009	5.22	5.33	5.22	5.33
4785	NYSE	FF	Fri, Jul 24, 2009	5.22	5.25	5.18	5.25
4784	NYSE	FF	Thu, Jul 23, 2009	5.10	5.30	5.10	5.24
4783	NYSE	FF	Wed, Jul 22, 2009	5.05	5.18	5.05	5.18
4782	NYSE	FF	Tue, Jul 21, 2009	5.17	5.17	5.09	5.12
4781	NYSE	FF	Mon, Jul 20, 2009	5.14	5.19	5.14	5.16
4780	NYSE	FF	Fri, Jul 17, 2009	5.15	5.19	5.14	5.14
4779	NYSE	FF	Thu, Jul 16, 2009	5.12	5.19	5.08	5.16
4778	NYSE	FF	Wed, Jul 15, 2009	5.00	5.13	5.00	5.13
4777	NYSE	FF	Tue, Jul 14, 2009	4.99	5.00	4.92	4.97
4776	NYSE	FF	Mon, Jul 13, 2009	4.84	4.98	4.84	4.98
4775	NYSE	FF	Fri, Jul 10, 2009	4.88	4.88	4.80	4.81
4774	NYSE	FF	Thu, Jul 9, 2009	4.88	4.91	4.86	4.87
4773	NYSE	FF	Wed, Jul 8, 2009	4.90	4.97	4.76	4.84
4772	NYSE	FF	Tue, Jul 7, 2009	4.94	4.95	4.90	4.90
4771	NYSE	FF	Mon, Jul 6, 2009	4.90	4.94	4.90	4.94
4770	NYSE	FF	Thu, Jul 2, 2009	4.97	4.97	4.93	4.94
4769	NYSE	FF	Wed, Jul 1, 2009	5.02	5.05	4.99	5.03
4768	NYSE	FF	Tue, Jun 30, 2009	5.04	5.04	4.95	4.98
4767	NYSE	FF	Mon, Jun 29, 2009	4.97	5.03	4.94	5.03
4766	NYSE	FF	Fri, Jun 26, 2009	4.88	4.96	4.84	4.95
4765	NYSE	FF	Thu, Jun 25, 2009	4.82	4.90	4.82	4.90
4764	NYSE	FF	Wed, Jun 24, 2009	4.88	4.89	4.83	4.83
4763	NYSE	FF	Tue, Jun 23, 2009	4.84	4.86	4.77	4.83
4762	NYSE	FF	Mon, Jun 22, 2009	4.87	4.95	4.80	4.80
4761	NYSE	FF	Fri, Jun 19, 2009	4.98	5.02	4.96	4.97
4760	NYSE	FF	Thu, Jun 18, 2009	4.95	4.98	4.92	4.96
4759	NYSE	FF	Wed, Jun 17, 2009	4.94	5.01	4.88	4.93
4758	NYSE	FF	Tue, Jun 16, 2009	5.13	5.13	4.98	4.99
4757	NYSE	FF	Mon, Jun 15, 2009	5.00	5.05	4.92	5.05
4756	NYSE	FF	Fri, Jun 12, 2009	4.98	5.09	4.98	5.08
4755	NYSE	FF	Thu, Jun 11, 2009	5.05	5.13	5.02	5.02
4754	NYSE	FF	Wed, Jun 10, 2009	5.14	5.14	5.00	5.07
4753	NYSE	FF	Tue, Jun 9, 2009	5.10	5.13	5.00	5.11
4752	NYSE	FF	Mon, Jun 8, 2009	5.05	5.13	5.00	5.11
4751	NYSE	FF	Fri, Jun 5, 2009	4.92	5.10	4.88	5.10
4750	NYSE	FF	Thu, Jun 4, 2009	4.78	4.96	4.78	4.90
4749	NYSE	FF	Wed, Jun 3, 2009	4.77	4.82	4.70	4.82
4748	NYSE	FF	Tue, Jun 2, 2009	4.87	4.87	4.62	4.83
4747	NYSE	FF	Mon, Jun 1, 2009	4.77	5.04	4.76	4.92
4746	NYSE	FF	Fri, May 29, 2009	4.86	4.90	4.74	4.74
4745	NYSE	FF	Thu, May 28, 2009	4.76	4.87	4.70	4.86
4744	NYSE	FF	Wed, May 27, 2009	4.90	4.90	4.73	4.73
4743	NYSE	FF	Tue, May 26, 2009	4.71	4.94	4.71	4.93
4742	NYSE	FF	Fri, May 22, 2009	4.68	4.70	4.64	4.70
4741	NYSE	FF	Thu, May 21, 2009	4.79	4.80	4.67	4.69
4740	NYSE	FF	Wed, May 20, 2009	4.92	4.99	4.87	4.87
4739	NYSE	FF	Tue, May 19, 2009	4.83	4.97	4.83	4.90
4738	NYSE	FF	Mon, May 18, 2009	4.70	4.97	4.70	4.87
4737	NYSE	FF	Fri, May 15, 2009	4.52	4.63	4.51	4.55
4736	NYSE	FF	Thu, May 14, 2009	4.54	4.74	4.53	4.55
4735	NYSE	FF	Wed, May 13, 2009	4.75	4.75	4.58	4.58
4734	NYSE	FF	Tue, May 12, 2009	4.88	4.88	4.78	4.84
4733	NYSE	FF	Mon, May 11, 2009	5.05	5.05	4.91	4.91
4732	NYSE	FF	Fri, May 8, 2009	5.02	5.23	5.00	5.18
4731	NYSE	FF	Thu, May 7, 2009	5.11	5.13	4.90	4.90
4730	NYSE	FF	Wed, May 6, 2009	4.87	5.05	4.80	4.98
4729	NYSE	FF	Tue, May 5, 2009	4.92	4.94	4.78	4.80
4728	NYSE	FF	Mon, May 4, 2009	4.85	5.00	4.82	5.00
4727	NYSE	FF	Fri, May 1, 2009	4.89	4.91	4.78	4.78
4726	NYSE	FF	Thu, Apr 30, 2009	4.94	5.04	4.87	4.87
4725	NYSE	FF	Wed, Apr 29, 2009	4.79	5.07	4.79	4.99
4724	NYSE	FF	Tue, Apr 28, 2009	4.60	4.83	4.58	4.80
4723	NYSE	FF	Mon, Apr 27, 2009	4.79	4.98	4.77	4.78
4722	NYSE	FF	Fri, Apr 24, 2009	4.75	4.95	4.65	4.95
4721	NYSE	FF	Thu, Apr 23, 2009	4.77	4.77	4.65	4.66
4720	NYSE	FF	Wed, Apr 22, 2009	4.58	4.80	4.58	4.66
4719	NYSE	FF	Tue, Apr 21, 2009	4.58	4.67	4.34	4.67
4718	NYSE	FF	Mon, Apr 20, 2009	4.98	4.98	4.56	4.56
4717	NYSE	FF	Fri, Apr 17, 2009	4.96	5.00	4.86	5.00
4716	NYSE	FF	Thu, Apr 16, 2009	4.92	4.98	4.80	4.95
4715	NYSE	FF	Wed, Apr 15, 2009	4.97	4.97	4.85	4.92
4714	NYSE	FF	Tue, Apr 14, 2009	4.93	4.95	4.70	4.90
4713	NYSE	FF	Mon, Apr 13, 2009	4.90	4.97	4.85	4.93
4712	NYSE	FF	Thu, Apr 9, 2009	4.75	4.96	4.73	4.83
4711	NYSE	FF	Wed, Apr 8, 2009	4.59	4.69	4.46	4.50
4710	NYSE	FF	Tue, Apr 7, 2009	4.58	4.61	4.56	4.60
4709	NYSE	FF	Mon, Apr 6, 2009	4.68	4.77	4.51	4.73
4708	NYSE	FF	Fri, Apr 3, 2009	4.75	4.91	4.69	4.87
4707	NYSE	FF	Thu, Apr 2, 2009	4.75	4.92	4.75	4.76
4706	NYSE	FF	Wed, Apr 1, 2009	4.24	4.59	4.24	4.59
4705	NYSE	FF	Tue, Mar 31, 2009	4.35	4.44	4.32	4.32
4704	NYSE	FF	Mon, Mar 30, 2009	4.45	4.47	4.06	4.28
4703	NYSE	FF	Fri, Mar 27, 2009	4.53	4.73	4.52	4.62
4702	NYSE	FF	Thu, Mar 26, 2009	4.72	4.72	4.50	4.67
4701	NYSE	FF	Wed, Mar 25, 2009	4.66	4.84	4.52	4.70
4700	NYSE	FF	Tue, Mar 24, 2009	4.88	4.89	4.63	4.63
4699	NYSE	FF	Mon, Mar 23, 2009	4.62	4.93	4.62	4.90
4698	NYSE	FF	Fri, Mar 20, 2009	4.50	4.56	4.41	4.41
4697	NYSE	FF	Thu, Mar 19, 2009	4.84	4.85	4.50	4.50
4696	NYSE	FF	Wed, Mar 18, 2009	4.54	4.80	4.50	4.78
4695	NYSE	FF	Tue, Mar 17, 2009	4.29	4.56	4.29	4.55
4694	NYSE	FF	Mon, Mar 16, 2009	4.57	4.57	4.35	4.35
4693	NYSE	FF	Fri, Mar 13, 2009	4.67	4.68	4.45	4.48
4692	NYSE	FF	Thu, Mar 12, 2009	4.25	4.70	4.25	4.60
4691	NYSE	FF	Wed, Mar 11, 2009	4.08	4.43	4.08	4.25
4690	NYSE	FF	Tue, Mar 10, 2009	3.72	4.12	3.72	4.06
4689	NYSE	FF	Mon, Mar 9, 2009	3.34	3.82	3.34	3.54
4688	NYSE	FF	Fri, Mar 6, 2009	3.39	3.59	3.33	3.40
4687	NYSE	FF	Thu, Mar 5, 2009	3.71	3.71	3.40	3.43
4686	NYSE	FF	Wed, Mar 4, 2009	3.80	3.91	3.72	3.75
4685	NYSE	FF	Tue, Mar 3, 2009	3.94	3.94	3.52	3.68
4684	NYSE	FF	Mon, Mar 2, 2009	4.13	4.13	3.62	3.85
4683	NYSE	FF	Fri, Feb 27, 2009	4.29	4.29	4.03	4.28
4682	NYSE	FF	Thu, Feb 26, 2009	4.52	4.64	4.39	4.39
4681	NYSE	FF	Wed, Feb 25, 2009	4.32	4.53	4.27	4.42
4680	NYSE	FF	Tue, Feb 24, 2009	4.06	4.35	4.06	4.33
4679	NYSE	FF	Mon, Feb 23, 2009	3.91	4.02	3.86	4.02
4678	NYSE	FF	Fri, Feb 20, 2009	3.84	3.88	3.60	3.80
4677	NYSE	FF	Thu, Feb 19, 2009	4.09	4.18	3.91	3.97
4676	NYSE	FF	Wed, Feb 18, 2009	4.09	4.11	4.02	4.11
4675	NYSE	FF	Tue, Feb 17, 2009	4.21	4.24	4.05	4.09
4674	NYSE	FF	Fri, Feb 13, 2009	4.34	4.41	4.24	4.28
4673	NYSE	FF	Thu, Feb 12, 2009	4.40	4.44	4.01	4.44
4672	NYSE	FF	Wed, Feb 11, 2009	4.37	4.51	4.35	4.43
4671	NYSE	FF	Tue, Feb 10, 2009	4.79	4.79	4.13	4.30
4670	NYSE	FF	Mon, Feb 9, 2009	4.72	4.83	4.72	4.79
4669	NYSE	FF	Fri, Feb 6, 2009	4.61	4.82	4.61	4.80
4668	NYSE	FF	Thu, Feb 5, 2009	4.28	4.59	4.27	4.59
4667	NYSE	FF	Wed, Feb 4, 2009	4.30	4.42	4.30	4.34
4666	NYSE	FF	Tue, Feb 3, 2009	4.43	4.43	4.34	4.34
4665	NYSE	FF	Mon, Feb 2, 2009	4.37	4.47	4.32	4.37
4664	NYSE	FF	Fri, Jan 30, 2009	4.63	4.63	4.49	4.50
4663	NYSE	FF	Thu, Jan 29, 2009	4.55	4.79	4.37	4.68
4662	NYSE	FF	Wed, Jan 28, 2009	4.51	4.82	4.51	4.67
4661	NYSE	FF	Tue, Jan 27, 2009	4.23	4.41	4.23	4.40
4660	NYSE	FF	Mon, Jan 26, 2009	4.18	4.40	4.15	4.21
4659	NYSE	FF	Fri, Jan 23, 2009	4.00	4.15	3.79	4.10
4658	NYSE	FF	Thu, Jan 22, 2009	4.20	4.21	4.01	4.11
4657	NYSE	FF	Wed, Jan 21, 2009	4.25	4.30	4.24	4.26
4656	NYSE	FF	Tue, Jan 20, 2009	4.35	4.37	4.18	4.18
4655	NYSE	FF	Fri, Jan 16, 2009	4.49	4.50	4.07	4.36
4654	NYSE	FF	Thu, Jan 15, 2009	4.56	4.66	4.40	4.43
4653	NYSE	FF	Wed, Jan 14, 2009	4.80	4.80	4.46	4.56
4652	NYSE	FF	Tue, Jan 13, 2009	4.75	4.85	4.75	4.81
4651	NYSE	FF	Mon, Jan 12, 2009	4.85	4.88	4.66	4.78
4650	NYSE	FF	Fri, Jan 9, 2009	4.98	4.99	4.79	4.81
4649	NYSE	FF	Thu, Jan 8, 2009	4.83	5.03	4.75	5.03
4648	NYSE	FF	Wed, Jan 7, 2009	5.02	5.04	4.88	4.95
4647	NYSE	FF	Tue, Jan 6, 2009	5.19	5.19	5.03	5.15
4646	NYSE	FF	Mon, Jan 5, 2009	5.31	5.33	5.18	5.23
4645	NYSE	FF	Fri, Jan 2, 2009	5.04	5.49	5.01	5.36
4644	NYSE	FF	Wed, Dec 31, 2008	4.88	5.10	4.71	5.09
4643	NYSE	FF	Tue, Dec 30, 2008	4.58	4.83	4.58	4.75
4642	NYSE	FF	Mon, Dec 29, 2008	4.53	4.60	4.50	4.58
4641	NYSE	FF	Fri, Dec 26, 2008	4.47	4.62	4.26	4.53
4640	NYSE	FF	Wed, Dec 24, 2008	4.12	4.35	4.12	4.28
4639	NYSE	FF	Tue, Dec 23, 2008	4.02	4.20	4.02	4.17
4638	NYSE	FF	Mon, Dec 22, 2008	4.16	4.36	4.03	4.05
4637	NYSE	FF	Fri, Dec 19, 2008	4.15	4.36	4.06	4.23
4636	NYSE	FF	Thu, Dec 18, 2008	4.37	4.40	4.10	4.15
4635	NYSE	FF	Wed, Dec 17, 2008	4.32	4.35	4.13	4.31
4634	NYSE	FF	Tue, Dec 16, 2008	4.15	4.40	4.10	4.33
4633	NYSE	FF	Mon, Dec 15, 2008	4.20	4.21	4.05	4.10
4632	NYSE	FF	Fri, Dec 12, 2008	4.00	4.24	4.00	4.20
4631	NYSE	FF	Thu, Dec 11, 2008	4.32	4.46	4.15	4.19
4630	NYSE	FF	Wed, Dec 10, 2008	4.37	4.41	4.21	4.33
4629	NYSE	FF	Tue, Dec 9, 2008	4.46	4.56	4.30	4.31
4628	NYSE	FF	Mon, Dec 8, 2008	4.57	4.68	4.56	4.60
4627	NYSE	FF	Fri, Dec 5, 2008	4.07	4.52	4.01	4.51
4626	NYSE	FF	Thu, Dec 4, 2008	4.25	4.35	4.08	4.18
4625	NYSE	FF	Wed, Dec 3, 2008	4.34	4.61	4.34	4.60
4624	NYSE	FF	Tue, Dec 2, 2008	4.51	4.65	4.27	4.51
4623	NYSE	FF	Mon, Dec 1, 2008	4.76	4.76	4.45	4.47
4622	NYSE	FF	Fri, Nov 28, 2008	4.57	4.90	4.57	4.84
4621	NYSE	FF	Wed, Nov 26, 2008	4.27	4.56	4.18	4.56
4620	NYSE	FF	Tue, Nov 25, 2008	4.65	4.71	4.40	4.58
4619	NYSE	FF	Mon, Nov 24, 2008	4.45	4.67	4.41	4.56
4618	NYSE	FF	Fri, Nov 21, 2008	4.00	4.22	3.50	4.22
4617	NYSE	FF	Thu, Nov 20, 2008	4.04	4.20	3.76	3.90
4616	NYSE	FF	Wed, Nov 19, 2008	4.55	4.55	4.11	4.11
4615	NYSE	FF	Tue, Nov 18, 2008	4.65	4.66	4.50	4.64
4614	NYSE	FF	Mon, Nov 17, 2008	4.63	4.72	4.55	4.67
4613	NYSE	FF	Fri, Nov 14, 2008	4.56	4.76	4.52	4.61
4612	NYSE	FF	Thu, Nov 13, 2008	4.57	4.73	4.35	4.63
4611	NYSE	FF	Wed, Nov 12, 2008	5.01	5.01	4.60	4.67
4610	NYSE	FF	Tue, Nov 11, 2008	5.22	5.25	5.01	5.03
4609	NYSE	FF	Mon, Nov 10, 2008	5.51	5.68	5.21	5.29
4608	NYSE	FF	Fri, Nov 7, 2008	5.42	5.52	5.29	5.35
4607	NYSE	FF	Thu, Nov 6, 2008	5.66	5.70	5.41	5.50
4606	NYSE	FF	Wed, Nov 5, 2008	5.74	5.93	5.74	5.74
4605	NYSE	FF	Tue, Nov 4, 2008	5.90	6.00	5.50	5.72
4604	NYSE	FF	Mon, Nov 3, 2008	5.73	5.85	5.70	5.80
4603	NYSE	FF	Fri, Oct 31, 2008	5.68	6.01	5.66	5.76
4602	NYSE	FF	Thu, Oct 30, 2008	5.85	5.91	5.58	5.68
4601	NYSE	FF	Wed, Oct 29, 2008	5.20	5.62	5.20	5.50
4600	NYSE	FF	Tue, Oct 28, 2008	5.22	5.31	5.01	5.19
4599	NYSE	FF	Mon, Oct 27, 2008	4.97	5.04	4.84	4.94
4598	NYSE	FF	Fri, Oct 24, 2008	4.82	5.03	4.67	4.97
4597	NYSE	FF	Thu, Oct 23, 2008	5.17	5.29	5.00	5.08
4596	NYSE	FF	Wed, Oct 22, 2008	5.50	5.60	5.15	5.21
4595	NYSE	FF	Tue, Oct 21, 2008	6.10	6.16	5.90	5.90
4594	NYSE	FF	Mon, Oct 20, 2008	6.30	6.43	6.01	6.08
4593	NYSE	FF	Fri, Oct 17, 2008	5.68	6.28	5.68	6.15
4592	NYSE	FF	Thu, Oct 16, 2008	5.76	5.90	5.22	5.90
4591	NYSE	FF	Wed, Oct 15, 2008	6.02	6.20	5.63	5.70
4590	NYSE	FF	Tue, Oct 14, 2008	6.51	6.64	5.84	6.18
4589	NYSE	FF	Mon, Oct 13, 2008	5.00	6.32	5.00	5.95
4588	NYSE	FF	Fri, Oct 10, 2008	4.00	4.23	2.92	4.05
4587	NYSE	FF	Thu, Oct 9, 2008	5.80	5.91	4.04	4.20
4586	NYSE	FF	Wed, Oct 8, 2008	5.26	5.95	4.88	5.62
4585	NYSE	FF	Tue, Oct 7, 2008	6.72	6.75	5.95	6.11
4584	NYSE	FF	Mon, Oct 6, 2008	7.03	7.06	6.17	6.75
4583	NYSE	FF	Fri, Oct 3, 2008	7.45	7.55	7.15	7.15
4582	NYSE	FF	Thu, Oct 2, 2008	7.62	7.65	7.24	7.37
4581	NYSE	FF	Wed, Oct 1, 2008	7.55	7.66	7.20	7.66
4580	NYSE	FF	Tue, Sep 30, 2008	7.30	8.00	7.10	7.63
4579	NYSE	FF	Mon, Sep 29, 2008	7.65	8.15	6.90	7.50
4578	NYSE	FF	Fri, Sep 26, 2008	7.95	8.11	7.55	8.11
4577	NYSE	FF	Thu, Sep 25, 2008	7.75	8.38	7.67	8.19
4576	NYSE	FF	Wed, Sep 24, 2008	7.32	7.63	7.32	7.63
4575	NYSE	FF	Tue, Sep 23, 2008	7.40	7.49	7.30	7.31
4574	NYSE	FF	Mon, Sep 22, 2008	8.04	8.05	7.21	7.31
4573	NYSE	FF	Fri, Sep 19, 2008	8.50	8.84	7.90	8.05
4572	NYSE	FF	Thu, Sep 18, 2008	7.24	7.90	6.50	7.27
4571	NYSE	FF	Wed, Sep 17, 2008	6.75	6.95	6.70	6.76
4570	NYSE	FF	Tue, Sep 16, 2008	6.70	7.09	6.62	7.03
4569	NYSE	FF	Mon, Sep 15, 2008	7.50	7.60	7.00	7.02
4568	NYSE	FF	Fri, Sep 12, 2008	7.78	7.81	7.71	7.71
4567	NYSE	FF	Thu, Sep 11, 2008	7.70	7.91	7.70	7.91
4566	NYSE	FF	Wed, Sep 10, 2008	8.20	8.20	7.85	7.88
4565	NYSE	FF	Tue, Sep 9, 2008	8.50	8.53	8.11	8.11
4564	NYSE	FF	Mon, Sep 8, 2008	8.68	8.69	8.41	8.56
4563	NYSE	FF	Fri, Sep 5, 2008	7.71	8.04	7.71	8.03
4562	NYSE	FF	Thu, Sep 4, 2008	8.09	8.09	7.71	7.85
4561	NYSE	FF	Wed, Sep 3, 2008	8.00	8.18	8.00	8.05
4560	NYSE	FF	Tue, Sep 2, 2008	8.01	8.05	7.94	8.00
4559	NYSE	FF	Fri, Aug 29, 2008	7.95	8.23	7.91	7.95
4558	NYSE	FF	Thu, Aug 28, 2008	7.64	8.07	7.64	7.90
4557	NYSE	FF	Wed, Aug 27, 2008	7.52	7.79	7.52	7.70
4556	NYSE	FF	Tue, Aug 26, 2008	7.65	7.71	7.52	7.52
4555	NYSE	FF	Mon, Aug 25, 2008	7.69	7.69	7.58	7.62
4554	NYSE	FF	Fri, Aug 22, 2008	7.80	7.92	7.80	7.81
4553	NYSE	FF	Thu, Aug 21, 2008	7.77	7.87	7.64	7.80
4552	NYSE	FF	Wed, Aug 20, 2008	7.82	7.97	7.74	7.92
4551	NYSE	FF	Tue, Aug 19, 2008	7.96	8.03	7.82	7.82
4550	NYSE	FF	Mon, Aug 18, 2008	8.14	8.28	7.98	8.08
4549	NYSE	FF	Fri, Aug 15, 2008	8.17	8.24	8.05	8.17
4548	NYSE	FF	Thu, Aug 14, 2008	8.06	8.26	8.01	8.14
4547	NYSE	FF	Wed, Aug 13, 2008	8.39	8.43	8.02	8.16
4546	NYSE	FF	Tue, Aug 12, 2008	8.47	8.47	8.14	8.25
4545	NYSE	FF	Mon, Aug 11, 2008	8.36	8.61	8.34	8.53
4544	NYSE	FF	Fri, Aug 8, 2008	8.29	8.50	8.23	8.40
4543	NYSE	FF	Thu, Aug 7, 2008	8.51	8.51	8.39	8.40
4542	NYSE	FF	Wed, Aug 6, 2008	8.53	8.61	8.41	8.61
4541	NYSE	FF	Tue, Aug 5, 2008	8.60	8.63	8.53	8.62
4540	NYSE	FF	Mon, Aug 4, 2008	8.60	8.60	8.43	8.47
4539	NYSE	FF	Fri, Aug 1, 2008	8.81	8.81	8.62	8.67
4538	NYSE	FF	Thu, Jul 31, 2008	8.54	8.80	8.52	8.79
4537	NYSE	FF	Wed, Jul 30, 2008	8.29	8.69	8.25	8.64
4536	NYSE	FF	Tue, Jul 29, 2008	7.85	8.22	7.85	8.22
4535	NYSE	FF	Mon, Jul 28, 2008	8.35	8.35	7.91	7.92
4534	NYSE	FF	Fri, Jul 25, 2008	8.44	8.55	8.36	8.39
4533	NYSE	FF	Thu, Jul 24, 2008	8.49	8.56	8.33	8.46
4532	NYSE	FF	Wed, Jul 23, 2008	8.16	8.54	8.16	8.54
4531	NYSE	FF	Tue, Jul 22, 2008	7.99	8.15	7.87	8.15
4530	NYSE	FF	Mon, Jul 21, 2008	7.95	8.10	7.95	8.00
4529	NYSE	FF	Fri, Jul 18, 2008	7.92	7.99	7.83	7.87
4528	NYSE	FF	Thu, Jul 17, 2008	7.35	7.87	7.35	7.71
4527	NYSE	FF	Wed, Jul 16, 2008	6.77	7.24	6.77	7.14
4526	NYSE	FF	Tue, Jul 15, 2008	7.00	7.05	6.80	6.80
4525	NYSE	FF	Mon, Jul 14, 2008	7.34	7.49	7.02	7.10
4524	NYSE	FF	Fri, Jul 11, 2008	7.10	7.35	7.08	7.19
4523	NYSE	FF	Thu, Jul 10, 2008	7.22	7.50	7.17	7.36
4522	NYSE	FF	Wed, Jul 9, 2008	7.50	7.56	7.20	7.20
4521	NYSE	FF	Tue, Jul 8, 2008	7.42	7.43	7.20	7.39
4520	NYSE	FF	Mon, Jul 7, 2008	7.93	7.97	7.41	7.42
4519	NYSE	FF	Thu, Jul 3, 2008	8.03	8.03	7.93	8.00
4518	NYSE	FF	Wed, Jul 2, 2008	8.04	8.30	7.90	8.03
4517	NYSE	FF	Tue, Jul 1, 2008	8.11	8.16	7.83	8.06
4516	NYSE	FF	Mon, Jun 30, 2008	8.30	8.51	8.26	8.28
4515	NYSE	FF	Fri, Jun 27, 2008	8.29	8.42	8.22	8.37
4514	NYSE	FF	Thu, Jun 26, 2008	8.42	8.42	8.22	8.28
4513	NYSE	FF	Wed, Jun 25, 2008	8.36	8.68	8.30	8.51
4512	NYSE	FF	Tue, Jun 24, 2008	8.31	8.55	8.15	8.46
4511	NYSE	FF	Mon, Jun 23, 2008	8.83	8.87	8.14	8.35
4510	NYSE	FF	Fri, Jun 20, 2008	8.66	8.89	8.55	8.75
4509	NYSE	FF	Thu, Jun 19, 2008	8.86	8.86	8.67	8.75
4508	NYSE	FF	Wed, Jun 18, 2008	9.09	9.09	8.76	8.91
4507	NYSE	FF	Tue, Jun 17, 2008	9.28	9.29	9.10	9.10
4506	NYSE	FF	Mon, Jun 16, 2008	9.10	9.23	9.06	9.18
4505	NYSE	FF	Fri, Jun 13, 2008	9.16	9.31	9.13	9.15
4504	NYSE	FF	Thu, Jun 12, 2008	9.28	9.34	9.16	9.16
4503	NYSE	FF	Wed, Jun 11, 2008	9.37	9.39	9.25	9.30
4502	NYSE	FF	Tue, Jun 10, 2008	9.17	9.48	9.17	9.37
4501	NYSE	FF	Mon, Jun 9, 2008	9.20	9.31	9.12	9.24
4500	NYSE	FF	Fri, Jun 6, 2008	9.59	9.59	9.19	9.26
4499	NYSE	FF	Thu, Jun 5, 2008	9.52	9.64	9.52	9.61
4498	NYSE	FF	Wed, Jun 4, 2008	9.66	9.67	9.48	9.52
4497	NYSE	FF	Tue, Jun 3, 2008	9.62	9.71	9.62	9.71
4496	NYSE	FF	Mon, Jun 2, 2008	9.67	9.71	9.55	9.63
4495	NYSE	FF	Fri, May 30, 2008	9.70	9.76	9.65	9.76
4494	NYSE	FF	Thu, May 29, 2008	9.51	9.72	9.51	9.72
4493	NYSE	FF	Wed, May 28, 2008	9.52	9.52	9.41	9.52
4492	NYSE	FF	Tue, May 27, 2008	9.20	9.55	9.20	9.47
4491	NYSE	FF	Fri, May 23, 2008	9.39	9.40	9.26	9.26
4490	NYSE	FF	Thu, May 22, 2008	9.30	9.43	9.18	9.40
4489	NYSE	FF	Wed, May 21, 2008	9.61	9.64	9.20	9.25
4488	NYSE	FF	Tue, May 20, 2008	9.73	9.76	9.60	9.63
4487	NYSE	FF	Mon, May 19, 2008	9.79	9.82	9.75	9.75
4486	NYSE	FF	Fri, May 16, 2008	9.89	9.91	9.61	9.82
4485	NYSE	FF	Thu, May 15, 2008	9.78	9.84	9.77	9.84
4484	NYSE	FF	Wed, May 14, 2008	9.77	9.85	9.75	9.79
4483	NYSE	FF	Tue, May 13, 2008	9.62	9.76	9.60	9.74
4482	NYSE	FF	Mon, May 12, 2008	9.54	9.64	9.50	9.60
4481	NYSE	FF	Fri, May 9, 2008	9.56	9.63	9.52	9.56
4480	NYSE	FF	Thu, May 8, 2008	9.61	9.64	9.52	9.58
4479	NYSE	FF	Wed, May 7, 2008	9.76	9.84	9.61	9.61
4478	NYSE	FF	Tue, May 6, 2008	9.75	9.80	9.66	9.74
4477	NYSE	FF	Mon, May 5, 2008	9.97	9.99	9.89	9.89
4476	NYSE	FF	Fri, May 2, 2008	9.85	9.96	9.85	9.96
4475	NYSE	FF	Thu, May 1, 2008	9.66	9.82	9.60	9.73
4474	NYSE	FF	Wed, Apr 30, 2008	9.60	9.68	9.59	9.66
4473	NYSE	FF	Tue, Apr 29, 2008	9.60	9.69	9.60	9.61
4472	NYSE	FF	Mon, Apr 28, 2008	9.60	9.69	9.55	9.69
4471	NYSE	FF	Fri, Apr 25, 2008	9.64	9.65	9.51	9.63
4470	NYSE	FF	Thu, Apr 24, 2008	9.47	9.58	9.32	9.56
4469	NYSE	FF	Wed, Apr 23, 2008	9.38	9.57	9.31	9.47
4468	NYSE	FF	Tue, Apr 22, 2008	9.59	9.62	9.40	9.40
4467	NYSE	FF	Mon, Apr 21, 2008	9.65	9.72	9.57	9.63
4466	NYSE	FF	Fri, Apr 18, 2008	9.55	9.83	9.52	9.61
4465	NYSE	FF	Thu, Apr 17, 2008	9.08	9.65	9.08	9.37
4464	NYSE	FF	Wed, Apr 16, 2008	9.33	9.44	9.21	9.29
4463	NYSE	FF	Tue, Apr 15, 2008	9.25	9.25	9.02	9.15
4462	NYSE	FF	Mon, Apr 14, 2008	9.42	9.55	9.21	9.24
4461	NYSE	FF	Fri, Apr 11, 2008	9.40	9.65	9.33	9.52
4460	NYSE	FF	Thu, Apr 10, 2008	9.37	9.60	9.30	9.60
4459	NYSE	FF	Wed, Apr 9, 2008	9.67	9.69	9.40	9.45
4458	NYSE	FF	Tue, Apr 8, 2008	9.74	9.74	9.63	9.63
4457	NYSE	FF	Mon, Apr 7, 2008	10.05	10.05	9.64	9.74
4456	NYSE	FF	Fri, Apr 4, 2008	10.01	10.20	9.86	10.00
4455	NYSE	FF	Thu, Apr 3, 2008	9.61	10.10	9.61	10.00
4454	NYSE	FF	Wed, Apr 2, 2008	9.52	10.04	9.52	9.76
4453	NYSE	FF	Tue, Apr 1, 2008	9.23	9.56	9.22	9.50
4452	NYSE	FF	Mon, Mar 31, 2008	9.05	9.15	9.00	9.04
4451	NYSE	FF	Fri, Mar 28, 2008	9.28	9.30	9.04	9.06
4450	NYSE	FF	Thu, Mar 27, 2008	9.34	9.42	9.17	9.23
4449	NYSE	FF	Wed, Mar 26, 2008	9.38	9.38	9.24	9.35
4448	NYSE	FF	Tue, Mar 25, 2008	9.48	9.48	9.37	9.42
4447	NYSE	FF	Mon, Mar 24, 2008	9.50	9.63	9.41	9.48
4446	NYSE	FF	Thu, Mar 20, 2008	9.11	9.62	9.06	9.41
4445	NYSE	FF	Wed, Mar 19, 2008	9.16	9.26	9.07	9.10
4444	NYSE	FF	Tue, Mar 18, 2008	8.97	9.30	8.97	9.11
4443	NYSE	FF	Mon, Mar 17, 2008	8.71	8.94	8.63	8.77
4442	NYSE	FF	Fri, Mar 14, 2008	9.37	9.37	8.80	9.01
4441	NYSE	FF	Thu, Mar 13, 2008	9.09	9.41	8.95	9.36
4440	NYSE	FF	Wed, Mar 12, 2008	9.10	9.59	9.10	9.22
4439	NYSE	FF	Tue, Mar 11, 2008	9.12	9.34	9.08	9.18
4438	NYSE	FF	Mon, Mar 10, 2008	9.10	9.12	8.80	8.81
4437	NYSE	FF	Fri, Mar 7, 2008	9.01	9.28	9.01	9.14
4436	NYSE	FF	Thu, Mar 6, 2008	9.48	9.53	9.10	9.10
4435	NYSE	FF	Wed, Mar 5, 2008	9.77	9.77	9.50	9.58
4434	NYSE	FF	Tue, Mar 4, 2008	9.75	9.76	9.61	9.67
4433	NYSE	FF	Mon, Mar 3, 2008	9.81	9.85	9.76	9.79
4432	NYSE	FF	Fri, Feb 29, 2008	9.94	9.94	9.80	9.81
4431	NYSE	FF	Thu, Feb 28, 2008	10.02	10.05	9.88	9.94
4430	NYSE	FF	Wed, Feb 27, 2008	10.06	10.16	10.00	10.04
4429	NYSE	FF	Tue, Feb 26, 2008	10.19	10.30	10.07	10.21
4428	NYSE	FF	Mon, Feb 25, 2008	9.96	10.31	9.96	10.23
4427	NYSE	FF	Fri, Feb 22, 2008	9.90	10.18	9.83	9.94
4426	NYSE	FF	Thu, Feb 21, 2008	10.07	10.16	9.90	9.91
4425	NYSE	FF	Wed, Feb 20, 2008	10.10	10.19	9.95	10.09
4424	NYSE	FF	Tue, Feb 19, 2008	9.95	10.10	9.95	10.01
4423	NYSE	FF	Fri, Feb 15, 2008	10.05	10.11	9.95	10.00
4422	NYSE	FF	Thu, Feb 14, 2008	10.22	10.22	10.07	10.10
4421	NYSE	FF	Wed, Feb 13, 2008	10.20	10.34	10.17	10.26
4420	NYSE	FF	Tue, Feb 12, 2008	10.22	10.28	10.05	10.16
4419	NYSE	FF	Mon, Feb 11, 2008	10.10	10.14	9.95	10.10
4418	NYSE	FF	Fri, Feb 8, 2008	10.08	10.17	9.95	9.99
4417	NYSE	FF	Thu, Feb 7, 2008	10.00	10.32	10.00	10.11
4416	NYSE	FF	Wed, Feb 6, 2008	10.35	10.40	10.08	10.10
4415	NYSE	FF	Tue, Feb 5, 2008	10.70	10.72	10.37	10.37
4414	NYSE	FF	Mon, Feb 4, 2008	10.80	10.86	10.71	10.77
4413	NYSE	FF	Fri, Feb 1, 2008	10.70	10.90	10.70	10.88
4412	NYSE	FF	Thu, Jan 31, 2008	10.66	10.88	10.66	10.86
4411	NYSE	FF	Wed, Jan 30, 2008	10.74	10.94	10.62	10.79
4410	NYSE	FF	Tue, Jan 29, 2008	10.70	10.79	10.67	10.75
4409	NYSE	FF	Mon, Jan 28, 2008	10.91	10.91	10.73	10.81
4408	NYSE	FF	Fri, Jan 25, 2008	11.07	11.17	10.82	10.91
4407	NYSE	FF	Thu, Jan 24, 2008	10.83	11.00	10.71	10.93
4406	NYSE	FF	Wed, Jan 23, 2008	9.50	11.00	9.50	10.83
4405	NYSE	FF	Tue, Jan 22, 2008	8.57	10.05	8.57	9.79
4404	NYSE	FF	Fri, Jan 18, 2008	10.35	10.35	9.40	9.50
4403	NYSE	FF	Thu, Jan 17, 2008	10.44	10.47	10.00	10.01
4402	NYSE	FF	Wed, Jan 16, 2008	10.39	10.54	10.35	10.41
4401	NYSE	FF	Tue, Jan 15, 2008	10.47	10.70	10.47	10.47
4400	NYSE	FF	Mon, Jan 14, 2008	10.73	10.79	10.53	10.67
4399	NYSE	FF	Fri, Jan 11, 2008	10.74	10.83	10.68	10.72
4398	NYSE	FF	Thu, Jan 10, 2008	10.44	10.86	10.34	10.80
4397	NYSE	FF	Wed, Jan 9, 2008	10.30	10.58	10.21	10.58
4396	NYSE	FF	Tue, Jan 8, 2008	10.60	10.70	10.38	10.38
4395	NYSE	FF	Mon, Jan 7, 2008	10.60	10.73	10.50	10.54
4394	NYSE	FF	Fri, Jan 4, 2008	11.00	11.01	10.55	10.63
4393	NYSE	FF	Thu, Jan 3, 2008	11.24	11.25	11.02	11.10
4392	NYSE	FF	Wed, Jan 2, 2008	10.99	11.38	10.95	11.10
4391	NYSE	FF	Mon, Dec 31, 2007	11.25	11.25	10.64	10.99
4390	NYSE	FF	Fri, Dec 28, 2007	10.39	10.54	10.36	10.47
4389	NYSE	FF	Thu, Dec 27, 2007	10.44	10.55	10.35	10.40
4388	NYSE	FF	Wed, Dec 26, 2007	10.38	10.67	10.26	10.53
4387	NYSE	FF	Mon, Dec 24, 2007	10.00	10.40	10.00	10.21
4386	NYSE	FF	Fri, Dec 21, 2007	9.85	10.00	9.85	9.96
4385	NYSE	FF	Thu, Dec 20, 2007	10.02	10.04	9.41	9.84
4384	NYSE	FF	Wed, Dec 19, 2007	11.67	11.74	11.34	11.48
4383	NYSE	FF	Tue, Dec 18, 2007	11.89	11.89	11.50	11.65
4382	NYSE	FF	Mon, Dec 17, 2007	11.88	11.88	11.61	11.65
4381	NYSE	FF	Fri, Dec 14, 2007	11.90	11.98	11.42	11.80
4380	NYSE	FF	Thu, Dec 13, 2007	11.50	11.76	11.05	11.76
4379	NYSE	FF	Wed, Dec 12, 2007	12.40	12.50	11.92	12.00
4378	NYSE	FF	Tue, Dec 11, 2007	12.52	12.57	12.14	12.22
4377	NYSE	FF	Mon, Dec 10, 2007	12.60	12.62	12.49	12.51
4376	NYSE	FF	Fri, Dec 7, 2007	12.53	12.57	12.38	12.52
4375	NYSE	FF	Thu, Dec 6, 2007	12.40	12.50	12.32	12.50
4374	NYSE	FF	Wed, Dec 5, 2007	12.26	12.40	12.09	12.40
4373	NYSE	FF	Tue, Dec 4, 2007	12.00	12.20	11.89	12.20
4372	NYSE	FF	Mon, Dec 3, 2007	12.31	12.34	12.02	12.15
4371	NYSE	FF	Fri, Nov 30, 2007	12.03	12.29	12.03	12.16
4370	NYSE	FF	Thu, Nov 29, 2007	12.02	12.05	11.92	12.04
4369	NYSE	FF	Wed, Nov 28, 2007	11.76	12.21	11.76	12.04
4368	NYSE	FF	Tue, Nov 27, 2007	11.40	11.80	11.40	11.67
4367	NYSE	FF	Mon, Nov 26, 2007	11.36	11.76	11.36	11.41
4366	NYSE	FF	Fri, Nov 23, 2007	11.60	11.75	11.60	11.71
4365	NYSE	FF	Wed, Nov 21, 2007	11.55	11.59	11.37	11.48
4364	NYSE	FF	Tue, Nov 20, 2007	11.60	11.76	11.46	11.56
4363	NYSE	FF	Mon, Nov 19, 2007	11.67	11.89	11.50	11.50
4362	NYSE	FF	Fri, Nov 16, 2007	11.97	12.13	11.89	11.90
4361	NYSE	FF	Thu, Nov 15, 2007	12.45	12.45	11.87	12.06
4360	NYSE	FF	Wed, Nov 14, 2007	12.47	12.50	12.22	12.38
4359	NYSE	FF	Tue, Nov 13, 2007	12.22	12.39	12.09	12.37
4358	NYSE	FF	Mon, Nov 12, 2007	11.80	12.20	11.80	12.04
4357	NYSE	FF	Fri, Nov 9, 2007	11.90	11.94	11.75	11.81
4356	NYSE	FF	Thu, Nov 8, 2007	11.85	11.95	11.60	11.93
4355	NYSE	FF	Wed, Nov 7, 2007	11.91	11.95	11.68	11.84
4354	NYSE	FF	Tue, Nov 6, 2007	11.95	12.09	11.80	11.99
4353	NYSE	FF	Mon, Nov 5, 2007	11.77	11.98	11.63	11.95
4352	NYSE	FF	Fri, Nov 2, 2007	12.00	12.07	11.68	11.91
4351	NYSE	FF	Thu, Nov 1, 2007	12.10	12.14	11.90	11.98
4350	NYSE	FF	Wed, Oct 31, 2007	12.22	12.41	12.21	12.32
4349	NYSE	FF	Tue, Oct 30, 2007	12.33	12.37	12.23	12.26
4348	NYSE	FF	Mon, Oct 29, 2007	12.65	12.65	12.38	12.45
4347	NYSE	FF	Fri, Oct 26, 2007	12.34	12.57	12.25	12.57
4346	NYSE	FF	Thu, Oct 25, 2007	12.25	12.35	12.14	12.33
4345	NYSE	FF	Wed, Oct 24, 2007	12.28	12.29	12.11	12.19
4344	NYSE	FF	Tue, Oct 23, 2007	12.24	12.34	12.18	12.34
4343	NYSE	FF	Mon, Oct 22, 2007	12.00	12.33	11.91	12.18
4342	NYSE	FF	Fri, Oct 19, 2007	12.27	12.27	12.03	12.03
4341	NYSE	FF	Thu, Oct 18, 2007	12.39	12.41	12.27	12.32
4340	NYSE	FF	Wed, Oct 17, 2007	12.56	12.66	12.34	12.54
4339	NYSE	FF	Tue, Oct 16, 2007	12.55	12.64	12.46	12.46
4338	NYSE	FF	Mon, Oct 15, 2007	12.82	12.82	12.55	12.59
4337	NYSE	FF	Fri, Oct 12, 2007	12.80	12.95	12.76	12.82
4336	NYSE	FF	Thu, Oct 11, 2007	12.91	13.00	12.81	12.82
4335	NYSE	FF	Wed, Oct 10, 2007	12.95	12.99	12.84	12.84
4334	NYSE	FF	Tue, Oct 9, 2007	13.12	13.14	12.85	13.00
4333	NYSE	FF	Mon, Oct 8, 2007	13.18	13.20	13.10	13.12
4332	NYSE	FF	Fri, Oct 5, 2007	13.12	13.25	13.06	13.20
4331	NYSE	FF	Thu, Oct 4, 2007	13.08	13.13	12.95	13.06
4330	NYSE	FF	Wed, Oct 3, 2007	12.99	13.05	12.94	13.01
4329	NYSE	FF	Tue, Oct 2, 2007	13.00	13.12	13.00	13.03
4328	NYSE	FF	Mon, Oct 1, 2007	12.50	12.93	12.49	12.91
4327	NYSE	FF	Fri, Sep 28, 2007	12.78	12.78	12.69	12.70
4326	NYSE	FF	Thu, Sep 27, 2007	12.74	12.79	12.74	12.79
4325	NYSE	FF	Wed, Sep 26, 2007	12.79	12.79	12.70	12.71
4324	NYSE	FF	Tue, Sep 25, 2007	12.75	12.80	12.63	12.65
4323	NYSE	FF	Mon, Sep 24, 2007	13.03	13.03	12.72	12.80
4322	NYSE	FF	Fri, Sep 21, 2007	12.72	13.03	12.72	12.99
4321	NYSE	FF	Thu, Sep 20, 2007	12.81	12.89	12.65	12.72
4320	NYSE	FF	Wed, Sep 19, 2007	13.18	13.20	12.82	12.91
4319	NYSE	FF	Tue, Sep 18, 2007	12.50	13.22	12.44	12.97
4318	NYSE	FF	Mon, Sep 17, 2007	12.27	12.47	12.27	12.45
4317	NYSE	FF	Fri, Sep 14, 2007	12.40	12.54	12.32	12.51
4316	NYSE	FF	Thu, Sep 13, 2007	12.45	12.65	12.37	12.42
4315	NYSE	FF	Wed, Sep 12, 2007	12.55	12.56	12.37	12.50
4314	NYSE	FF	Tue, Sep 11, 2007	12.32	12.55	12.32	12.54
4313	NYSE	FF	Mon, Sep 10, 2007	12.47	12.48	12.27	12.43
4312	NYSE	FF	Fri, Sep 7, 2007	12.52	12.52	12.34	12.42
4311	NYSE	FF	Thu, Sep 6, 2007	12.54	12.66	12.40	12.64
4310	NYSE	FF	Wed, Sep 5, 2007	12.67	12.67	12.28	12.51
4309	NYSE	FF	Tue, Sep 4, 2007	12.66	12.75	12.60	12.75
4308	NYSE	FF	Fri, Aug 31, 2007	12.66	12.80	12.66	12.74
4307	NYSE	FF	Thu, Aug 30, 2007	12.38	12.60	12.10	12.58
4306	NYSE	FF	Wed, Aug 29, 2007	12.43	12.65	12.43	12.56
4305	NYSE	FF	Tue, Aug 28, 2007	12.50	12.53	12.25	12.33
4304	NYSE	FF	Mon, Aug 27, 2007	12.68	12.72	12.58	12.59
4303	NYSE	FF	Fri, Aug 24, 2007	12.62	12.77	12.57	12.69
4302	NYSE	FF	Thu, Aug 23, 2007	12.85	12.94	12.62	12.64
4301	NYSE	FF	Wed, Aug 22, 2007	12.65	12.94	12.65	12.77
4300	NYSE	FF	Tue, Aug 21, 2007	12.39	12.60	12.12	12.50
4299	NYSE	FF	Mon, Aug 20, 2007	12.10	12.50	12.10	12.27
4298	NYSE	FF	Fri, Aug 17, 2007	12.25	12.41	11.74	12.09
4297	NYSE	FF	Thu, Aug 16, 2007	11.80	11.86	10.89	11.45
4296	NYSE	FF	Wed, Aug 15, 2007	12.05	12.19	11.88	11.96
4295	NYSE	FF	Tue, Aug 14, 2007	12.26	12.32	12.05	12.10
4294	NYSE	FF	Mon, Aug 13, 2007	12.76	12.79	12.21	12.30
4293	NYSE	FF	Fri, Aug 10, 2007	12.42	12.67	12.30	12.65
4292	NYSE	FF	Thu, Aug 9, 2007	12.75	13.04	12.56	12.80
4291	NYSE	FF	Wed, Aug 8, 2007	12.88	13.09	12.87	13.01
4290	NYSE	FF	Tue, Aug 7, 2007	12.53	12.86	12.53	12.82
4289	NYSE	FF	Mon, Aug 6, 2007	12.42	12.55	12.00	12.55
4288	NYSE	FF	Fri, Aug 3, 2007	12.40	12.52	12.25	12.30
4287	NYSE	FF	Thu, Aug 2, 2007	12.50	12.67	12.42	12.42
4286	NYSE	FF	Wed, Aug 1, 2007	12.46	12.48	12.24	12.40
4285	NYSE	FF	Tue, Jul 31, 2007	12.77	12.80	12.50	12.50
4284	NYSE	FF	Mon, Jul 30, 2007	12.55	12.67	12.28	12.62
4283	NYSE	FF	Fri, Jul 27, 2007	12.62	12.67	12.24	12.55
4282	NYSE	FF	Thu, Jul 26, 2007	12.53	12.71	12.32	12.64
4281	NYSE	FF	Wed, Jul 25, 2007	12.70	12.84	12.51	12.73
4280	NYSE	FF	Tue, Jul 24, 2007	13.00	13.19	12.76	12.79
4279	NYSE	FF	Mon, Jul 23, 2007	13.30	13.30	13.02	13.06
4278	NYSE	FF	Fri, Jul 20, 2007	13.32	13.35	12.96	13.07
4277	NYSE	FF	Thu, Jul 19, 2007	13.27	13.41	13.19	13.30
4276	NYSE	FF	Wed, Jul 18, 2007	13.40	13.41	12.98	13.24
4275	NYSE	FF	Tue, Jul 17, 2007	13.51	13.59	13.40	13.45
4274	NYSE	FF	Mon, Jul 16, 2007	13.68	13.68	13.53	13.59
4273	NYSE	FF	Fri, Jul 13, 2007	13.82	13.89	13.60	13.67
4272	NYSE	FF	Thu, Jul 12, 2007	13.65	13.85	13.65	13.81
4271	NYSE	FF	Wed, Jul 11, 2007	13.60	13.75	13.60	13.68
4270	NYSE	FF	Tue, Jul 10, 2007	13.73	13.80	13.65	13.65
4269	NYSE	FF	Mon, Jul 9, 2007	13.61	13.80	13.61	13.79
4268	NYSE	FF	Fri, Jul 6, 2007	13.69	13.77	13.45	13.77
4267	NYSE	FF	Thu, Jul 5, 2007	13.65	13.70	13.56	13.63
4266	NYSE	FF	Tue, Jul 3, 2007	13.71	13.74	13.68	13.70
4265	NYSE	FF	Mon, Jul 2, 2007	13.75	13.75	13.59	13.69
4264	NYSE	FF	Fri, Jun 29, 2007	13.91	13.95	13.73	13.73
4263	NYSE	FF	Thu, Jun 28, 2007	13.76	14.03	13.76	13.88
4262	NYSE	FF	Wed, Jun 27, 2007	13.71	13.77	13.70	13.73
4261	NYSE	FF	Tue, Jun 26, 2007	13.75	13.80	13.70	13.73
4260	NYSE	FF	Mon, Jun 25, 2007	13.70	13.86	13.68	13.71
4259	NYSE	FF	Fri, Jun 22, 2007	13.65	13.72	13.60	13.72
4258	NYSE	FF	Thu, Jun 21, 2007	13.81	13.81	13.59	13.75
4257	NYSE	FF	Wed, Jun 20, 2007	13.90	13.90	13.81	13.83
4256	NYSE	FF	Tue, Jun 19, 2007	13.87	13.90	13.85	13.88
4255	NYSE	FF	Mon, Jun 18, 2007	13.87	13.93	13.84	13.88
4254	NYSE	FF	Fri, Jun 15, 2007	14.04	14.16	13.93	13.97
4253	NYSE	FF	Thu, Jun 14, 2007	13.98	14.06	13.81	14.04
4252	NYSE	FF	Wed, Jun 13, 2007	13.85	14.02	13.85	14.01
4251	NYSE	FF	Tue, Jun 12, 2007	13.95	14.00	12.00	13.86
4250	NYSE	FF	Mon, Jun 11, 2007	14.00	14.05	13.96	14.05
4249	NYSE	FF	Fri, Jun 8, 2007	13.97	14.04	13.91	14.01
4248	NYSE	FF	Thu, Jun 7, 2007	14.06	14.10	13.96	13.97
4247	NYSE	FF	Wed, Jun 6, 2007	14.07	14.18	14.06	14.09
4246	NYSE	FF	Tue, Jun 5, 2007	14.15	14.21	14.14	14.17
4245	NYSE	FF	Mon, Jun 4, 2007	14.16	14.25	14.16	14.22
4244	NYSE	FF	Fri, Jun 1, 2007	14.13	14.19	14.13	14.18
4243	NYSE	FF	Thu, May 31, 2007	14.14	14.17	14.08	14.13
4242	NYSE	FF	Wed, May 30, 2007	14.11	14.13	13.83	14.12
4241	NYSE	FF	Tue, May 29, 2007	14.03	14.17	14.03	14.15
4240	NYSE	FF	Fri, May 25, 2007	14.01	14.13	14.00	14.12
4239	NYSE	FF	Thu, May 24, 2007	14.05	14.12	14.05	14.08
4238	NYSE	FF	Wed, May 23, 2007	14.09	14.13	14.04	14.11
4237	NYSE	FF	Tue, May 22, 2007	14.09	14.09	14.06	14.09
4236	NYSE	FF	Mon, May 21, 2007	14.07	14.12	14.05	14.07
4235	NYSE	FF	Fri, May 18, 2007	14.13	14.17	14.12	14.13
4234	NYSE	FF	Thu, May 17, 2007	14.12	14.14	14.10	14.13
4233	NYSE	FF	Wed, May 16, 2007	14.13	14.15	14.11	14.13
4232	NYSE	FF	Tue, May 15, 2007	14.06	14.16	14.06	14.13
4231	NYSE	FF	Mon, May 14, 2007	14.11	14.17	14.11	14.13
4230	NYSE	FF	Fri, May 11, 2007	14.00	14.12	14.00	14.11
4229	NYSE	FF	Thu, May 10, 2007	14.17	14.21	13.95	14.01
4228	NYSE	FF	Wed, May 9, 2007	14.21	14.24	14.16	14.23
4227	NYSE	FF	Tue, May 8, 2007	14.25	14.29	14.21	14.24
4226	NYSE	FF	Mon, May 7, 2007	14.27	14.27	14.23	14.25
4225	NYSE	FF	Fri, May 4, 2007	14.25	14.29	14.21	14.24
4224	NYSE	FF	Thu, May 3, 2007	14.16	14.25	14.15	14.25
4223	NYSE	FF	Wed, May 2, 2007	14.19	14.26	14.19	14.25
4222	NYSE	FF	Tue, May 1, 2007	14.22	14.24	14.17	14.21
4221	NYSE	FF	Mon, Apr 30, 2007	14.21	14.27	14.20	14.25
4220	NYSE	FF	Fri, Apr 27, 2007	14.27	14.28	14.21	14.23
4219	NYSE	FF	Thu, Apr 26, 2007	14.30	14.33	14.21	14.32
4218	NYSE	FF	Wed, Apr 25, 2007	14.32	14.33	14.28	14.31
4217	NYSE	FF	Tue, Apr 24, 2007	14.35	14.40	14.23	14.30
4216	NYSE	FF	Mon, Apr 23, 2007	14.42	14.44	14.35	14.35
4215	NYSE	FF	Fri, Apr 20, 2007	14.38	14.45	14.33	14.36
4214	NYSE	FF	Thu, Apr 19, 2007	14.29	14.40	14.25	14.35
4213	NYSE	FF	Wed, Apr 18, 2007	14.25	14.41	14.25	14.36
4212	NYSE	FF	Tue, Apr 17, 2007	14.29	14.40	14.28	14.28
4211	NYSE	FF	Mon, Apr 16, 2007	14.15	14.32	14.15	14.32
4210	NYSE	FF	Fri, Apr 13, 2007	14.25	14.25	14.12	14.15
4209	NYSE	FF	Thu, Apr 12, 2007	14.24	14.30	14.23	14.25
4208	NYSE	FF	Wed, Apr 11, 2007	14.19	14.29	14.13	14.29
4207	NYSE	FF	Tue, Apr 10, 2007	14.08	14.19	14.06	14.19
4206	NYSE	FF	Mon, Apr 9, 2007	14.07	14.17	14.07	14.08
4205	NYSE	FF	Thu, Apr 5, 2007	14.23	14.27	14.15	14.15
4204	NYSE	FF	Wed, Apr 4, 2007	14.16	14.30	14.15	14.21
4203	NYSE	FF	Tue, Apr 3, 2007	14.25	14.33	14.17	14.19
4202	NYSE	FF	Mon, Apr 2, 2007	14.19	14.27	14.11	14.25
4201	NYSE	FF	Fri, Mar 30, 2007	14.15	14.26	14.15	14.25
4200	NYSE	FF	Thu, Mar 29, 2007	14.18	14.25	14.11	14.18
4199	NYSE	FF	Wed, Mar 28, 2007	14.14	14.14	14.00	14.14
4198	NYSE	FF	Tue, Mar 27, 2007	14.17	14.22	14.15	14.21
4197	NYSE	FF	Mon, Mar 26, 2007	14.30	14.35	14.25	14.33
4196	NYSE	FF	Fri, Mar 23, 2007	14.16	14.31	14.13	14.28
4195	NYSE	FF	Thu, Mar 22, 2007	14.63	14.63	14.04	14.20
4194	NYSE	FF	Wed, Mar 21, 2007	14.01	14.73	13.95	14.64
4193	NYSE	FF	Tue, Mar 20, 2007	14.50	14.50	13.95	14.04
4192	NYSE	FF	Mon, Mar 19, 2007	13.99	14.00	13.80	13.95
4191	NYSE	FF	Fri, Mar 16, 2007	14.11	14.13	13.97	13.97
4190	NYSE	FF	Thu, Mar 15, 2007	14.13	14.19	14.10	14.11
4189	NYSE	FF	Wed, Mar 14, 2007	14.07	14.25	13.70	14.25
4188	NYSE	FF	Tue, Mar 13, 2007	14.25	14.35	14.21	14.21
4187	NYSE	FF	Mon, Mar 12, 2007	14.20	14.31	14.17	14.25
4186	NYSE	FF	Fri, Mar 9, 2007	14.21	14.32	14.18	14.28
4185	NYSE	FF	Thu, Mar 8, 2007	14.48	14.53	14.02	14.18
4184	NYSE	FF	Wed, Mar 7, 2007	14.17	14.23	14.13	14.23
4183	NYSE	FF	Tue, Mar 6, 2007	13.95	14.23	13.95	14.10
4182	NYSE	FF	Mon, Mar 5, 2007	14.15	14.15	13.95	13.95
4181	NYSE	FF	Fri, Mar 2, 2007	14.33	14.38	14.20	14.22
4180	NYSE	FF	Thu, Mar 1, 2007	14.35	14.45	14.31	14.40
4179	NYSE	FF	Wed, Feb 28, 2007	14.38	14.60	14.30	14.47
4178	NYSE	FF	Tue, Feb 27, 2007	14.70	14.75	14.25	14.30
4177	NYSE	FF	Mon, Feb 26, 2007	14.75	14.91	14.75	14.76
4176	NYSE	FF	Fri, Feb 23, 2007	14.80	14.80	14.65	14.73
4175	NYSE	FF	Thu, Feb 22, 2007	14.87	14.92	14.80	14.88
4174	NYSE	FF	Wed, Feb 21, 2007	14.88	15.00	14.88	14.90
4173	NYSE	FF	Tue, Feb 20, 2007	14.82	14.92	14.82	14.90
4172	NYSE	FF	Fri, Feb 16, 2007	14.80	14.86	14.78	14.79
4171	NYSE	FF	Thu, Feb 15, 2007	14.81	14.86	14.76	14.81
4170	NYSE	FF	Wed, Feb 14, 2007	14.87	14.94	14.80	14.86
4169	NYSE	FF	Tue, Feb 13, 2007	14.92	14.97	14.85	14.86
4168	NYSE	FF	Mon, Feb 12, 2007	14.95	15.03	14.95	14.95
4167	NYSE	FF	Fri, Feb 9, 2007	15.06	15.15	15.04	15.05
4166	NYSE	FF	Thu, Feb 8, 2007	14.92	15.03	14.86	15.03
4165	NYSE	FF	Wed, Feb 7, 2007	14.78	14.93	14.76	14.89
4164	NYSE	FF	Tue, Feb 6, 2007	14.80	14.86	14.80	14.85
4163	NYSE	FF	Mon, Feb 5, 2007	14.74	14.91	14.74	14.80
4162	NYSE	FF	Fri, Feb 2, 2007	14.70	14.79	14.55	14.75
4161	NYSE	FF	Thu, Feb 1, 2007	14.79	14.87	14.71	14.72
4160	NYSE	FF	Wed, Jan 31, 2007	14.68	14.80	14.65	14.80
4159	NYSE	FF	Tue, Jan 30, 2007	14.76	14.84	14.71	14.73
4158	NYSE	FF	Mon, Jan 29, 2007	14.75	14.83	14.75	14.75
4157	NYSE	FF	Fri, Jan 26, 2007	14.81	14.84	14.55	14.67
4156	NYSE	FF	Thu, Jan 25, 2007	14.95	14.99	14.79	14.80
4155	NYSE	FF	Wed, Jan 24, 2007	14.94	15.01	14.86	14.90
4154	NYSE	FF	Tue, Jan 23, 2007	15.00	15.00	14.83	15.00
4153	NYSE	FF	Mon, Jan 22, 2007	15.22	15.22	14.85	15.00
4152	NYSE	FF	Fri, Jan 19, 2007	14.82	15.25	14.75	15.25
4151	NYSE	FF	Thu, Jan 18, 2007	14.89	14.95	14.80	14.93
4150	NYSE	FF	Wed, Jan 17, 2007	14.93	14.96	14.86	14.90
4149	NYSE	FF	Tue, Jan 16, 2007	14.84	14.97	14.84	14.97
4148	NYSE	FF	Fri, Jan 12, 2007	14.85	14.95	14.80	14.95
4147	NYSE	FF	Thu, Jan 11, 2007	14.51	14.78	14.46	14.75
4146	NYSE	FF	Wed, Jan 10, 2007	14.45	14.52	14.40	14.50
4145	NYSE	FF	Tue, Jan 9, 2007	14.22	14.73	14.21	14.48
4144	NYSE	FF	Mon, Jan 8, 2007	14.39	14.49	14.24	14.24
4143	NYSE	FF	Fri, Jan 5, 2007	14.31	14.60	14.25	14.41
4142	NYSE	FF	Thu, Jan 4, 2007	14.91	14.99	14.56	14.75
4141	NYSE	FF	Wed, Jan 3, 2007	15.05	15.20	15.00	15.00
4140	NYSE	FF	Fri, Dec 29, 2006	15.00	15.15	14.91	15.12
4139	NYSE	FF	Thu, Dec 28, 2006	14.70	15.20	14.68	15.08
4138	NYSE	FF	Wed, Dec 27, 2006	14.85	14.85	14.61	14.80
4137	NYSE	FF	Tue, Dec 26, 2006	14.78	14.90	14.72	14.86
4136	NYSE	FF	Fri, Dec 22, 2006	14.87	14.90	14.78	14.86
4135	NYSE	FF	Thu, Dec 21, 2006	14.90	14.94	14.80	14.90
4134	NYSE	FF	Wed, Dec 20, 2006	14.87	14.95	14.78	14.90
4133	NYSE	FF	Tue, Dec 19, 2006	14.87	14.89	14.68	14.85
4132	NYSE	FF	Mon, Dec 18, 2006	15.01	15.14	14.81	14.87
4131	NYSE	FF	Fri, Dec 15, 2006	15.27	15.34	15.01	15.02
4130	NYSE	FF	Thu, Dec 14, 2006	15.58	15.58	15.34	15.36
4129	NYSE	FF	Wed, Dec 13, 2006	15.28	15.61	15.25	15.56
4128	NYSE	FF	Tue, Dec 12, 2006	15.30	15.46	15.10	15.32
4127	NYSE	FF	Mon, Dec 11, 2006	15.56	15.56	15.41	15.50
4126	NYSE	FF	Fri, Dec 8, 2006	15.75	15.86	15.51	15.73
4125	NYSE	FF	Thu, Dec 7, 2006	15.78	15.83	15.60	15.84
4124	NYSE	FF	Wed, Dec 6, 2006	15.75	15.88	15.54	15.80
4123	NYSE	FF	Tue, Dec 5, 2006	17.22	17.45	17.20	17.32
4122	NYSE	FF	Mon, Dec 4, 2006	17.40	17.45	17.19	17.26
4121	NYSE	FF	Fri, Dec 1, 2006	17.17	17.39	17.16	17.36
4120	NYSE	FF	Thu, Nov 30, 2006	17.75	17.81	16.81	17.10
4119	NYSE	FF	Wed, Nov 29, 2006	18.15	18.21	18.10	18.20
4118	NYSE	FF	Tue, Nov 28, 2006	18.20	18.20	18.05	18.09
4117	NYSE	FF	Mon, Nov 27, 2006	18.43	18.43	18.16	18.25
4116	NYSE	FF	Fri, Nov 24, 2006	18.20	18.45	18.20	18.44
4115	NYSE	FF	Wed, Nov 22, 2006	18.24	18.26	18.16	18.26
4114	NYSE	FF	Tue, Nov 21, 2006	18.20	18.20	18.10	18.13
4113	NYSE	FF	Mon, Nov 20, 2006	18.17	18.25	18.13	18.20
4112	NYSE	FF	Fri, Nov 17, 2006	18.15	18.17	18.02	18.10
4111	NYSE	FF	Thu, Nov 16, 2006	18.10	18.23	18.08	18.19
4110	NYSE	FF	Wed, Nov 15, 2006	18.05	18.15	18.03	18.10
4109	NYSE	FF	Tue, Nov 14, 2006	17.93	18.10	17.90	18.03
4108	NYSE	FF	Mon, Nov 13, 2006	17.90	17.94	17.75	17.87
4107	NYSE	FF	Fri, Nov 10, 2006	18.00	18.00	17.85	17.90
4106	NYSE	FF	Thu, Nov 9, 2006	17.91	18.06	17.91	17.99
4105	NYSE	FF	Wed, Nov 8, 2006	17.89	17.93	17.89	17.91
4104	NYSE	FF	Tue, Nov 7, 2006	17.57	17.85	17.57	17.85
4103	NYSE	FF	Mon, Nov 6, 2006	17.80	17.80	17.70	17.77
4102	NYSE	FF	Fri, Nov 3, 2006	17.63	17.71	17.60	17.65
4101	NYSE	FF	Thu, Nov 2, 2006	17.65	17.76	17.55	17.58
4100	NYSE	FF	Wed, Nov 1, 2006	17.74	17.82	17.72	17.72
4099	NYSE	FF	Tue, Oct 31, 2006	17.85	17.87	17.74	17.78
4098	NYSE	FF	Mon, Oct 30, 2006	17.83	17.92	17.81	17.82
4097	NYSE	FF	Fri, Oct 27, 2006	17.90	17.91	17.81	17.83
4096	NYSE	FF	Thu, Oct 26, 2006	18.09	18.10	17.85	17.85
4095	NYSE	FF	Wed, Oct 25, 2006	18.10	18.11	18.05	18.06
4094	NYSE	FF	Tue, Oct 24, 2006	18.10	18.13	18.03	18.04
4093	NYSE	FF	Mon, Oct 23, 2006	18.20	18.21	18.04	18.10
4092	NYSE	FF	Fri, Oct 20, 2006	17.98	18.20	17.98	18.13
4091	NYSE	FF	Thu, Oct 19, 2006	17.90	18.08	17.90	18.08
4090	NYSE	FF	Wed, Oct 18, 2006	17.85	17.90	17.85	17.88
4089	NYSE	FF	Tue, Oct 17, 2006	17.82	17.82	17.69	17.80
4088	NYSE	FF	Mon, Oct 16, 2006	17.65	17.80	17.65	17.80
4087	NYSE	FF	Fri, Oct 13, 2006	17.61	17.75	17.56	17.60
4086	NYSE	FF	Thu, Oct 12, 2006	17.65	17.65	17.52	17.61
4085	NYSE	FF	Wed, Oct 11, 2006	17.68	17.79	17.61	17.65
4084	NYSE	FF	Tue, Oct 10, 2006	17.66	17.77	17.60	17.61
4083	NYSE	FF	Mon, Oct 9, 2006	17.53	17.63	17.52	17.63
4082	NYSE	FF	Fri, Oct 6, 2006	17.33	17.51	17.33	17.50
4081	NYSE	FF	Thu, Oct 5, 2006	17.27	17.33	17.26	17.33
4080	NYSE	FF	Wed, Oct 4, 2006	17.25	17.32	17.15	17.26
4079	NYSE	FF	Tue, Oct 3, 2006	17.25	17.29	17.20	17.25
4078	NYSE	FF	Mon, Oct 2, 2006	17.29	17.30	17.23	17.25
4077	NYSE	FF	Fri, Sep 29, 2006	17.29	17.29	17.24	17.27
4076	NYSE	FF	Thu, Sep 28, 2006	17.23	17.29	17.23	17.29
4075	NYSE	FF	Wed, Sep 27, 2006	17.30	17.32	17.25	17.29
4074	NYSE	FF	Tue, Sep 26, 2006	17.11	17.28	17.06	17.28
4073	NYSE	FF	Mon, Sep 25, 2006	17.09	17.11	17.01	17.11
4072	NYSE	FF	Fri, Sep 22, 2006	17.10	17.11	17.00	17.01
4071	NYSE	FF	Thu, Sep 21, 2006	17.11	17.12	17.04	17.04
4070	NYSE	FF	Wed, Sep 20, 2006	17.13	17.14	17.05	17.05
4069	NYSE	FF	Tue, Sep 19, 2006	17.12	17.12	17.08	17.12
4068	NYSE	FF	Mon, Sep 18, 2006	17.13	17.15	17.08	17.12
4067	NYSE	FF	Fri, Sep 15, 2006	17.08	17.16	17.05	17.12
4066	NYSE	FF	Thu, Sep 14, 2006	17.04	17.05	17.01	17.03
4065	NYSE	FF	Wed, Sep 13, 2006	17.01	17.05	17.00	17.05
4064	NYSE	FF	Tue, Sep 12, 2006	16.93	17.02	16.91	16.99
4063	NYSE	FF	Mon, Sep 11, 2006	16.93	17.05	16.91	16.97
4062	NYSE	FF	Fri, Sep 8, 2006	17.14	17.14	17.00	17.01
4061	NYSE	FF	Thu, Sep 7, 2006	17.31	17.32	17.10	17.10
4060	NYSE	FF	Wed, Sep 6, 2006	17.35	17.35	17.31	17.31
4059	NYSE	FF	Tue, Sep 5, 2006	17.50	17.50	17.34	17.35
4058	NYSE	FF	Fri, Sep 1, 2006	17.16	17.35	17.12	17.35
4057	NYSE	FF	Thu, Aug 31, 2006	17.17	17.25	17.12	17.16
4056	NYSE	FF	Wed, Aug 30, 2006	17.24	17.24	17.15	17.16
4055	NYSE	FF	Tue, Aug 29, 2006	17.53	17.53	17.21	17.22
4054	NYSE	FF	Mon, Aug 28, 2006	17.45	17.78	17.35	17.53
4053	NYSE	FF	Fri, Aug 25, 2006	17.49	17.49	17.37	17.38
4052	NYSE	FF	Thu, Aug 24, 2006	17.51	17.62	17.42	17.45
4051	NYSE	FF	Wed, Aug 23, 2006	17.59	17.73	17.57	17.57
4050	NYSE	FF	Tue, Aug 22, 2006	17.50	17.65	17.49	17.54
4049	NYSE	FF	Mon, Aug 21, 2006	17.15	17.44	17.06	17.39
4048	NYSE	FF	Fri, Aug 18, 2006	17.03	17.10	16.96	17.10
4047	NYSE	FF	Thu, Aug 17, 2006	16.99	17.10	16.85	16.96
4046	NYSE	FF	Wed, Aug 16, 2006	16.93	16.94	16.73	16.94
4045	NYSE	FF	Tue, Aug 15, 2006	16.45	16.93	16.45	16.86
4044	NYSE	FF	Mon, Aug 14, 2006	16.50	16.67	16.48	16.60
4043	NYSE	FF	Fri, Aug 11, 2006	17.00	17.00	16.48	16.63
4042	NYSE	FF	Thu, Aug 10, 2006	16.91	17.04	16.89	17.00
4041	NYSE	FF	Wed, Aug 9, 2006	17.01	17.01	16.70	16.83
4040	NYSE	FF	Tue, Aug 8, 2006	16.87	17.07	16.77	17.03
4039	NYSE	FF	Mon, Aug 7, 2006	16.70	16.95	16.68	16.86
4038	NYSE	FF	Fri, Aug 4, 2006	17.04	17.05	16.70	16.75
4037	NYSE	FF	Thu, Aug 3, 2006	16.77	16.95	16.55	16.88
4036	NYSE	FF	Wed, Aug 2, 2006	16.63	16.85	16.55	16.85
4035	NYSE	FF	Tue, Aug 1, 2006	16.55	16.65	16.55	16.56
4034	NYSE	FF	Mon, Jul 31, 2006	16.65	16.65	16.46	16.50
4033	NYSE	FF	Fri, Jul 28, 2006	16.57	16.69	16.46	16.69
4032	NYSE	FF	Thu, Jul 27, 2006	16.39	16.75	16.21	16.65
4031	NYSE	FF	Wed, Jul 26, 2006	16.53	16.60	16.28	16.32
4030	NYSE	FF	Tue, Jul 25, 2006	16.62	16.73	16.56	16.57
4029	NYSE	FF	Mon, Jul 24, 2006	16.35	16.67	16.31	16.50
4028	NYSE	FF	Fri, Jul 21, 2006	16.30	16.35	16.15	16.35
4027	NYSE	FF	Thu, Jul 20, 2006	16.42	16.52	16.34	16.34
4026	NYSE	FF	Wed, Jul 19, 2006	15.98	16.52	15.98	16.42
4025	NYSE	FF	Tue, Jul 18, 2006	15.90	16.20	15.90	16.08
4024	NYSE	FF	Mon, Jul 17, 2006	15.95	15.98	15.75	15.95
4023	NYSE	FF	Fri, Jul 14, 2006	16.00	16.28	16.00	16.01
4022	NYSE	FF	Thu, Jul 13, 2006	16.20	16.20	16.03	16.12
4021	NYSE	FF	Wed, Jul 12, 2006	16.44	16.44	16.30	16.36
4020	NYSE	FF	Tue, Jul 11, 2006	16.56	16.60	16.30	16.40
4019	NYSE	FF	Mon, Jul 10, 2006	16.61	16.80	16.50	16.56
4018	NYSE	FF	Fri, Jul 7, 2006	16.35	16.69	16.35	16.61
4017	NYSE	FF	Thu, Jul 6, 2006	15.97	16.80	15.97	16.35
4016	NYSE	FF	Wed, Jul 5, 2006	15.98	16.05	15.90	16.01
4015	NYSE	FF	Mon, Jul 3, 2006	15.82	16.05	15.82	16.00
4014	NYSE	FF	Fri, Jun 30, 2006	15.82	15.87	15.74	15.77
4013	NYSE	FF	Thu, Jun 29, 2006	15.82	16.04	15.40	15.79
4012	NYSE	FF	Wed, Jun 28, 2006	15.50	15.77	15.47	15.77
4011	NYSE	FF	Tue, Jun 27, 2006	15.65	15.65	15.44	15.49
4010	NYSE	FF	Mon, Jun 26, 2006	16.00	16.00	15.65	15.67
4009	NYSE	FF	Fri, Jun 23, 2006	15.85	15.94	15.81	15.83
4008	NYSE	FF	Thu, Jun 22, 2006	16.22	16.22	15.82	15.82
4007	NYSE	FF	Wed, Jun 21, 2006	15.91	16.25	15.31	16.25
4006	NYSE	FF	Tue, Jun 20, 2006	16.16	16.16	15.86	15.93
4005	NYSE	FF	Mon, Jun 19, 2006	16.08	16.35	16.05	16.06
4004	NYSE	FF	Fri, Jun 16, 2006	16.30	16.30	16.00	16.00
4003	NYSE	FF	Thu, Jun 15, 2006	16.03	16.33	16.03	16.13
4002	NYSE	FF	Wed, Jun 14, 2006	16.00	16.30	15.90	16.00
4001	NYSE	FF	Tue, Jun 13, 2006	16.40	16.42	16.00	16.07
4000	NYSE	FF	Mon, Jun 12, 2006	16.40	16.40	16.20	16.37
3999	NYSE	FF	Fri, Jun 9, 2006	16.36	16.55	16.25	16.37
3998	NYSE	FF	Thu, Jun 8, 2006	16.45	16.50	16.20	16.45
3997	NYSE	FF	Wed, Jun 7, 2006	16.60	16.60	16.39	16.50
3996	NYSE	FF	Tue, Jun 6, 2006	16.65	16.65	16.30	16.64
3995	NYSE	FF	Mon, Jun 5, 2006	16.56	16.62	16.55	16.61
3994	NYSE	FF	Fri, Jun 2, 2006	16.56	16.82	16.56	16.74
3993	NYSE	FF	Thu, Jun 1, 2006	16.44	16.64	16.41	16.64
3992	NYSE	FF	Wed, May 31, 2006	16.50	16.60	16.35	16.49
3991	NYSE	FF	Tue, May 30, 2006	16.50	16.53	16.41	16.44
3990	NYSE	FF	Fri, May 26, 2006	16.75	16.75	16.54	16.67
3989	NYSE	FF	Thu, May 25, 2006	16.39	16.53	16.39	16.53
3988	NYSE	FF	Wed, May 24, 2006	16.02	16.39	16.01	16.38
3987	NYSE	FF	Tue, May 23, 2006	16.65	16.75	16.00	16.00
3986	NYSE	FF	Mon, May 22, 2006	16.55	16.58	16.18	16.58
3985	NYSE	FF	Fri, May 19, 2006	16.34	16.47	16.25	16.47
3984	NYSE	FF	Thu, May 18, 2006	16.50	16.55	16.26	16.26
3983	NYSE	FF	Wed, May 17, 2006	16.56	16.59	16.42	16.50
3982	NYSE	FF	Tue, May 16, 2006	16.50	16.70	16.44	16.58
3981	NYSE	FF	Mon, May 15, 2006	16.50	16.50	16.31	16.50
3980	NYSE	FF	Fri, May 12, 2006	16.70	16.70	16.54	16.64
3979	NYSE	FF	Thu, May 11, 2006	16.78	16.95	16.63	16.70
3978	NYSE	FF	Wed, May 10, 2006	16.78	16.95	16.78	16.85
3977	NYSE	FF	Tue, May 9, 2006	16.65	16.89	16.65	16.88
3976	NYSE	FF	Mon, May 8, 2006	16.70	16.93	16.70	16.89
3975	NYSE	FF	Fri, May 5, 2006	16.82	16.85	16.70	16.76
3974	NYSE	FF	Thu, May 4, 2006	16.66	16.81	16.65	16.76
3973	NYSE	FF	Wed, May 3, 2006	16.65	16.70	16.65	16.70
3972	NYSE	FF	Tue, May 2, 2006	16.60	16.69	16.50	16.69
3971	NYSE	FF	Mon, May 1, 2006	16.60	16.65	16.58	16.58
3970	NYSE	FF	Fri, Apr 28, 2006	16.60	16.75	16.60	16.69
3969	NYSE	FF	Thu, Apr 27, 2006	16.46	16.70	16.46	16.57
3968	NYSE	FF	Wed, Apr 26, 2006	16.58	16.75	16.30	16.38
3967	NYSE	FF	Tue, Apr 25, 2006	16.52	16.55	16.47	16.47
3966	NYSE	FF	Mon, Apr 24, 2006	16.55	16.70	16.50	16.59
3965	NYSE	FF	Fri, Apr 21, 2006	16.35	16.60	16.35	16.50
3964	NYSE	FF	Thu, Apr 20, 2006	16.55	16.55	16.35	16.44
3963	NYSE	FF	Wed, Apr 19, 2006	16.75	16.79	16.60	16.67
3962	NYSE	FF	Tue, Apr 18, 2006	16.27	16.69	16.20	16.69
3961	NYSE	FF	Mon, Apr 17, 2006	16.15	16.40	16.10	16.27
3960	NYSE	FF	Thu, Apr 13, 2006	16.30	16.30	16.10	16.22
3959	NYSE	FF	Wed, Apr 12, 2006	16.40	16.41	16.17	16.20
3958	NYSE	FF	Tue, Apr 11, 2006	16.55	16.56	16.42	16.42
3957	NYSE	FF	Mon, Apr 10, 2006	16.58	16.60	16.50	16.51
3956	NYSE	FF	Fri, Apr 7, 2006	16.85	16.85	16.51	16.58
3955	NYSE	FF	Thu, Apr 6, 2006	16.50	16.85	16.49	16.85
3954	NYSE	FF	Wed, Apr 5, 2006	16.59	16.60	16.43	16.54
3953	NYSE	FF	Tue, Apr 4, 2006	16.45	16.63	16.42	16.57
3952	NYSE	FF	Mon, Apr 3, 2006	16.70	16.77	16.37	16.47
3951	NYSE	FF	Fri, Mar 31, 2006	16.52	16.58	16.45	16.51
3950	NYSE	FF	Thu, Mar 30, 2006	16.72	16.80	16.48	16.62
3949	NYSE	FF	Wed, Mar 29, 2006	16.87	16.87	16.72	16.72
3948	NYSE	FF	Tue, Mar 28, 2006	16.90	16.90	16.76	16.77
3947	NYSE	FF	Mon, Mar 27, 2006	16.90	16.95	16.82	16.90
3946	NYSE	FF	Fri, Mar 24, 2006	16.63	16.84	16.63	16.82
3945	NYSE	FF	Thu, Mar 23, 2006	16.36	16.63	16.36	16.63
3944	NYSE	FF	Wed, Mar 22, 2006	16.55	16.57	16.37	16.49
3943	NYSE	FF	Tue, Mar 21, 2006	16.30	16.63	16.25	16.50
3942	NYSE	FF	Mon, Mar 20, 2006	16.40	16.41	16.25	16.36
3941	NYSE	FF	Fri, Mar 17, 2006	16.12	16.60	16.12	16.49
3940	NYSE	FF	Thu, Mar 16, 2006	16.04	16.35	16.04	16.20
3939	NYSE	FF	Wed, Mar 15, 2006	16.12	16.20	16.08	16.10
3938	NYSE	FF	Tue, Mar 14, 2006	16.05	16.12	16.03	16.12
3937	NYSE	FF	Mon, Mar 13, 2006	16.10	16.19	15.85	16.16
3936	NYSE	FF	Fri, Mar 10, 2006	16.07	16.12	16.00	16.11
3935	NYSE	FF	Thu, Mar 9, 2006	16.20	16.38	16.02	16.10
3934	NYSE	FF	Wed, Mar 8, 2006	16.13	16.16	16.08	16.12
3933	NYSE	FF	Tue, Mar 7, 2006	16.16	16.22	16.06	16.13
3932	NYSE	FF	Mon, Mar 6, 2006	16.35	16.35	16.15	16.16
3931	NYSE	FF	Fri, Mar 3, 2006	16.20	16.31	16.16	16.27
3930	NYSE	FF	Thu, Mar 2, 2006	16.20	16.37	16.16	16.26
3929	NYSE	FF	Wed, Mar 1, 2006	16.19	16.35	16.15	16.28
3928	NYSE	FF	Tue, Feb 28, 2006	16.24	16.30	16.18	16.19
3927	NYSE	FF	Mon, Feb 27, 2006	16.26	16.35	16.20	16.26
3926	NYSE	FF	Fri, Feb 24, 2006	16.18	16.34	16.12	16.23
3925	NYSE	FF	Thu, Feb 23, 2006	16.30	16.34	16.20	16.33
3924	NYSE	FF	Wed, Feb 22, 2006	16.37	16.37	16.12	16.30
3923	NYSE	FF	Tue, Feb 21, 2006	16.12	16.40	16.08	16.34
3922	NYSE	FF	Fri, Feb 17, 2006	16.06	16.19	16.00	16.12
3921	NYSE	FF	Thu, Feb 16, 2006	16.00	16.20	16.00	16.19
3920	NYSE	FF	Wed, Feb 15, 2006	16.21	16.21	15.99	16.08
3919	NYSE	FF	Tue, Feb 14, 2006	16.00	16.35	15.90	16.21
3918	NYSE	FF	Mon, Feb 13, 2006	15.90	16.01	15.87	16.00
3917	NYSE	FF	Fri, Feb 10, 2006	16.13	16.13	16.00	16.04
3916	NYSE	FF	Thu, Feb 9, 2006	16.11	16.26	16.06	16.12
3915	NYSE	FF	Wed, Feb 8, 2006	16.10	16.20	16.01	16.11
3914	NYSE	FF	Tue, Feb 7, 2006	16.09	16.10	15.98	16.10
3913	NYSE	FF	Mon, Feb 6, 2006	16.07	16.07	15.77	16.06
3912	NYSE	FF	Fri, Feb 3, 2006	16.06	16.07	16.00	16.04
3911	NYSE	FF	Thu, Feb 2, 2006	16.32	16.32	16.01	16.02
3910	NYSE	FF	Wed, Feb 1, 2006	16.08	16.22	16.05	16.16
3909	NYSE	FF	Tue, Jan 31, 2006	16.40	16.40	16.04	16.12
3908	NYSE	FF	Mon, Jan 30, 2006	16.38	16.50	16.30	16.39
3907	NYSE	FF	Fri, Jan 27, 2006	16.40	16.52	16.37	16.37
3906	NYSE	FF	Thu, Jan 26, 2006	16.35	16.85	16.26	16.52
3905	NYSE	FF	Wed, Jan 25, 2006	15.81	16.20	15.77	16.20
3904	NYSE	FF	Tue, Jan 24, 2006	16.01	16.15	15.85	15.91
3903	NYSE	FF	Mon, Jan 23, 2006	16.05	16.29	16.02	16.02
3902	NYSE	FF	Fri, Jan 20, 2006	16.18	16.24	16.00	16.10
3901	NYSE	FF	Thu, Jan 19, 2006	16.40	16.41	16.11	16.17
3900	NYSE	FF	Wed, Jan 18, 2006	16.32	16.44	16.10	16.40
3899	NYSE	FF	Tue, Jan 17, 2006	16.05	16.49	15.85	16.28
3898	NYSE	FF	Fri, Jan 13, 2006	16.50	16.71	16.20	16.22
3897	NYSE	FF	Thu, Jan 12, 2006	16.55	16.60	16.15	16.55
3896	NYSE	FF	Wed, Jan 11, 2006	16.94	17.04	16.52	16.59
3895	NYSE	FF	Tue, Jan 10, 2006	17.05	17.19	16.80	16.80
3894	NYSE	FF	Mon, Jan 9, 2006	17.70	17.75	17.45	17.57
3893	NYSE	FF	Fri, Jan 6, 2006	17.50	17.75	17.50	17.66
3892	NYSE	FF	Thu, Jan 5, 2006	17.53	17.80	17.22	17.45
3891	NYSE	FF	Wed, Jan 4, 2006	16.87	17.10	16.80	17.10
3890	NYSE	FF	Tue, Jan 3, 2006	17.05	17.06	16.80	16.85
3889	NYSE	FF	Fri, Dec 30, 2005	17.10	17.10	16.98	17.06
3888	NYSE	FF	Thu, Dec 29, 2005	16.87	17.08	16.77	17.06
3887	NYSE	FF	Wed, Dec 28, 2005	16.89	16.99	16.75	16.77
3886	NYSE	FF	Tue, Dec 27, 2005	16.82	17.05	16.76	16.89
3885	NYSE	FF	Fri, Dec 23, 2005	16.83	16.99	16.83	16.96
3884	NYSE	FF	Thu, Dec 22, 2005	16.56	16.85	16.52	16.85
3883	NYSE	FF	Wed, Dec 21, 2005	16.75	16.81	16.61	16.69
3882	NYSE	FF	Tue, Dec 20, 2005	16.80	16.98	16.65	16.65
3881	NYSE	FF	Mon, Dec 19, 2005	17.08	17.09	16.79	16.80
3880	NYSE	FF	Fri, Dec 16, 2005	16.80	17.10	16.74	17.10
3879	NYSE	FF	Thu, Dec 15, 2005	17.07	17.07	16.72	16.80
3878	NYSE	FF	Wed, Dec 14, 2005	17.03	17.10	16.80	17.07
3877	NYSE	FF	Tue, Dec 13, 2005	16.65	17.10	16.65	17.03
3876	NYSE	FF	Mon, Dec 12, 2005	16.60	16.94	16.57	16.80
3875	NYSE	FF	Fri, Dec 9, 2005	17.08	17.13	16.79	16.95
3874	NYSE	FF	Thu, Dec 8, 2005	17.55	17.59	16.91	17.09
3873	NYSE	FF	Wed, Dec 7, 2005	18.55	18.60	17.78	17.78
3872	NYSE	FF	Tue, Dec 6, 2005	18.35	18.81	18.19	18.33
3871	NYSE	FF	Mon, Dec 5, 2005	17.55	18.20	17.11	18.04
3870	NYSE	FF	Fri, Dec 2, 2005	21.21	21.45	21.21	21.36
3869	NYSE	FF	Thu, Dec 1, 2005	21.10	21.47	21.05	21.17
3868	NYSE	FF	Wed, Nov 30, 2005	21.48	21.48	21.01	21.05
3867	NYSE	FF	Tue, Nov 29, 2005	21.76	21.88	21.15	21.26
3866	NYSE	FF	Mon, Nov 28, 2005	21.48	21.75	21.35	21.50
3865	NYSE	FF	Fri, Nov 25, 2005	20.96	21.64	20.96	21.30
3864	NYSE	FF	Wed, Nov 23, 2005	20.46	21.41	20.38	20.66
3863	NYSE	FF	Tue, Nov 22, 2005	20.42	20.42	20.12	20.18
3862	NYSE	FF	Mon, Nov 21, 2005	20.36	20.36	20.15	20.20
3861	NYSE	FF	Fri, Nov 18, 2005	20.62	20.67	20.25	20.26
3860	NYSE	FF	Thu, Nov 17, 2005	20.60	20.91	20.59	20.73
3859	NYSE	FF	Wed, Nov 16, 2005	20.83	20.89	20.59	20.68
3858	NYSE	FF	Tue, Nov 15, 2005	21.28	21.28	20.71	20.78
3857	NYSE	FF	Mon, Nov 14, 2005	21.34	21.40	21.22	21.28
3856	NYSE	FF	Fri, Nov 11, 2005	21.15	21.55	21.15	21.35
3855	NYSE	FF	Thu, Nov 10, 2005	21.25	21.40	21.05	21.30
3854	NYSE	FF	Wed, Nov 9, 2005	21.15	21.30	21.10	21.30
3853	NYSE	FF	Tue, Nov 8, 2005	21.10	21.19	21.03	21.10
3852	NYSE	FF	Mon, Nov 7, 2005	21.30	21.30	20.90	21.07
3851	NYSE	FF	Fri, Nov 4, 2005	21.26	21.35	21.25	21.30
3850	NYSE	FF	Thu, Nov 3, 2005	20.81	21.30	20.81	21.25
3849	NYSE	FF	Wed, Nov 2, 2005	20.00	20.81	20.00	20.80
3848	NYSE	FF	Tue, Nov 1, 2005	19.90	20.00	19.81	19.94
3847	NYSE	FF	Mon, Oct 31, 2005	19.55	19.89	19.55	19.85
3846	NYSE	FF	Fri, Oct 28, 2005	19.30	19.50	19.27	19.50
3845	NYSE	FF	Thu, Oct 27, 2005	18.95	19.30	18.95	19.23
3844	NYSE	FF	Wed, Oct 26, 2005	18.87	19.00	18.87	18.98
3843	NYSE	FF	Tue, Oct 25, 2005	18.86	18.87	18.72	18.83
3842	NYSE	FF	Mon, Oct 24, 2005	18.73	18.83	18.51	18.83
3841	NYSE	FF	Fri, Oct 21, 2005	18.74	18.75	18.64	18.73
3840	NYSE	FF	Thu, Oct 20, 2005	18.79	18.79	18.60	18.74
3839	NYSE	FF	Wed, Oct 19, 2005	18.64	18.75	18.40	18.75
3838	NYSE	FF	Tue, Oct 18, 2005	18.68	18.72	18.54	18.64
3837	NYSE	FF	Mon, Oct 17, 2005	18.70	19.00	18.68	18.73
3836	NYSE	FF	Fri, Oct 14, 2005	18.56	18.78	18.40	18.78
3835	NYSE	FF	Thu, Oct 13, 2005	19.00	19.00	18.75	18.84
3834	NYSE	FF	Wed, Oct 12, 2005	19.25	19.27	18.99	19.00
3833	NYSE	FF	Tue, Oct 11, 2005	19.31	19.33	19.25	19.27
3832	NYSE	FF	Mon, Oct 10, 2005	19.28	19.43	19.28	19.28
3831	NYSE	FF	Fri, Oct 7, 2005	19.35	19.35	19.30	19.31
3830	NYSE	FF	Thu, Oct 6, 2005	19.38	19.40	19.34	19.35
3829	NYSE	FF	Wed, Oct 5, 2005	19.30	19.40	19.30	19.38
3828	NYSE	FF	Tue, Oct 4, 2005	19.25	19.39	19.20	19.28
3827	NYSE	FF	Mon, Oct 3, 2005	19.30	19.35	19.20	19.22
3826	NYSE	FF	Fri, Sep 30, 2005	19.47	19.47	19.38	19.40
3825	NYSE	FF	Thu, Sep 29, 2005	19.47	19.47	19.35	19.43
3824	NYSE	FF	Wed, Sep 28, 2005	19.45	19.50	19.37	19.40
3823	NYSE	FF	Tue, Sep 27, 2005	19.68	19.74	19.20	19.45
3822	NYSE	FF	Mon, Sep 26, 2005	19.75	19.76	19.68	19.74
3821	NYSE	FF	Fri, Sep 23, 2005	19.56	19.79	19.53	19.73
3820	NYSE	FF	Thu, Sep 22, 2005	19.68	19.68	19.55	19.61
3819	NYSE	FF	Wed, Sep 21, 2005	19.82	19.83	19.65	19.75
3818	NYSE	FF	Tue, Sep 20, 2005	19.79	19.87	19.75	19.80
3817	NYSE	FF	Mon, Sep 19, 2005	19.72	19.79	19.71	19.74
3816	NYSE	FF	Fri, Sep 16, 2005	19.64	19.72	19.60	19.71
3815	NYSE	FF	Thu, Sep 15, 2005	19.72	19.72	19.61	19.65
3814	NYSE	FF	Wed, Sep 14, 2005	19.60	19.71	19.53	19.71
3813	NYSE	FF	Tue, Sep 13, 2005	19.54	19.62	19.53	19.62
3812	NYSE	FF	Mon, Sep 12, 2005	19.70	19.70	19.52	19.55
3811	NYSE	FF	Fri, Sep 9, 2005	19.73	19.80	19.70	19.70
3810	NYSE	FF	Thu, Sep 8, 2005	19.53	19.69	19.51	19.69
3809	NYSE	FF	Wed, Sep 7, 2005	19.78	19.82	19.60	19.69
3808	NYSE	FF	Tue, Sep 6, 2005	19.55	19.70	19.50	19.70
3807	NYSE	FF	Fri, Sep 2, 2005	19.62	19.66	19.41	19.60
3806	NYSE	FF	Thu, Sep 1, 2005	19.48	19.58	19.44	19.55
3805	NYSE	FF	Wed, Aug 31, 2005	19.50	19.54	19.47	19.50
3804	NYSE	FF	Tue, Aug 30, 2005	19.73	19.75	19.50	19.53
3803	NYSE	FF	Mon, Aug 29, 2005	19.35	19.63	19.35	19.60
3802	NYSE	FF	Fri, Aug 26, 2005	19.63	19.64	19.50	19.59
3801	NYSE	FF	Thu, Aug 25, 2005	19.41	19.65	19.32	19.60
3800	NYSE	FF	Wed, Aug 24, 2005	19.66	19.66	19.35	19.40
3799	NYSE	FF	Tue, Aug 23, 2005	19.90	19.90	19.66	19.66
3798	NYSE	FF	Mon, Aug 22, 2005	20.03	20.05	19.60	19.95
3797	NYSE	FF	Fri, Aug 19, 2005	19.85	20.00	19.80	20.00
3796	NYSE	FF	Thu, Aug 18, 2005	19.73	19.89	19.73	19.79
3795	NYSE	FF	Wed, Aug 17, 2005	19.82	19.88	19.74	19.83
3794	NYSE	FF	Tue, Aug 16, 2005	20.00	20.05	19.88	19.88
3793	NYSE	FF	Mon, Aug 15, 2005	20.03	20.05	19.90	20.01
3792	NYSE	FF	Fri, Aug 12, 2005	20.05	20.09	19.95	20.04
3791	NYSE	FF	Thu, Aug 11, 2005	19.80	20.03	19.76	19.98
3790	NYSE	FF	Wed, Aug 10, 2005	19.75	20.05	19.75	19.80
3789	NYSE	FF	Tue, Aug 9, 2005	19.65	19.95	19.65	19.90
3788	NYSE	FF	Mon, Aug 8, 2005	19.57	19.60	19.37	19.59
3787	NYSE	FF	Fri, Aug 5, 2005	19.79	19.79	19.29	19.37
3786	NYSE	FF	Thu, Aug 4, 2005	19.87	19.87	19.20	19.70
3785	NYSE	FF	Wed, Aug 3, 2005	20.00	20.20	19.77	19.97
3784	NYSE	FF	Tue, Aug 2, 2005	20.35	20.35	20.00	20.01
3783	NYSE	FF	Mon, Aug 1, 2005	20.22	20.48	20.03	20.33
3782	NYSE	FF	Fri, Jul 29, 2005	20.50	20.55	20.20	20.29
3781	NYSE	FF	Thu, Jul 28, 2005	20.53	20.55	20.32	20.46
3780	NYSE	FF	Wed, Jul 27, 2005	20.24	20.29	20.10	20.25
3779	NYSE	FF	Tue, Jul 26, 2005	20.30	20.43	20.20	20.24
3778	NYSE	FF	Mon, Jul 25, 2005	19.90	20.50	19.90	20.36
3777	NYSE	FF	Fri, Jul 22, 2005	19.60	19.75	19.53	19.75
3776	NYSE	FF	Thu, Jul 21, 2005	19.40	19.67	19.35	19.58
3775	NYSE	FF	Wed, Jul 20, 2005	19.87	19.87	19.70	19.70
3774	NYSE	FF	Tue, Jul 19, 2005	19.95	19.95	19.79	19.84
3773	NYSE	FF	Mon, Jul 18, 2005	19.40	19.93	19.40	19.73
3772	NYSE	FF	Fri, Jul 15, 2005	19.02	19.44	19.01	19.40
3771	NYSE	FF	Thu, Jul 14, 2005	18.95	19.03	18.80	18.99
3770	NYSE	FF	Wed, Jul 13, 2005	18.65	18.85	18.60	18.82
3769	NYSE	FF	Tue, Jul 12, 2005	18.49	18.76	18.49	18.65
3768	NYSE	FF	Mon, Jul 11, 2005	18.50	18.64	18.48	18.54
3767	NYSE	FF	Fri, Jul 8, 2005	18.19	18.49	18.19	18.48
3766	NYSE	FF	Thu, Jul 7, 2005	18.10	18.30	18.08	18.25
3765	NYSE	FF	Wed, Jul 6, 2005	18.14	18.27	18.10	18.17
3764	NYSE	FF	Tue, Jul 5, 2005	18.13	18.20	18.07	18.12
3763	NYSE	FF	Fri, Jul 1, 2005	18.18	18.20	18.03	18.09
3762	NYSE	FF	Thu, Jun 30, 2005	18.10	18.19	18.02	18.13
3761	NYSE	FF	Wed, Jun 29, 2005	18.18	18.20	18.12	18.20
3760	NYSE	FF	Tue, Jun 28, 2005	18.07	18.20	18.02	18.11
3759	NYSE	FF	Mon, Jun 27, 2005	18.06	18.11	18.06	18.11
3758	NYSE	FF	Fri, Jun 24, 2005	18.18	18.20	18.04	18.10
3757	NYSE	FF	Thu, Jun 23, 2005	18.18	18.19	18.10	18.10
3756	NYSE	FF	Wed, Jun 22, 2005	18.20	18.23	18.10	18.15
3755	NYSE	FF	Tue, Jun 21, 2005	18.17	18.30	18.13	18.25
3754	NYSE	FF	Mon, Jun 20, 2005	18.18	18.25	18.15	18.21
3753	NYSE	FF	Fri, Jun 17, 2005	18.13	18.20	18.11	18.15
3752	NYSE	FF	Thu, Jun 16, 2005	18.23	18.25	18.17	18.20
3751	NYSE	FF	Wed, Jun 15, 2005	18.02	18.23	18.01	18.20
3750	NYSE	FF	Tue, Jun 14, 2005	18.23	18.23	18.00	18.02
3749	NYSE	FF	Mon, Jun 13, 2005	18.12	18.21	18.11	18.13
3748	NYSE	FF	Fri, Jun 10, 2005	18.20	18.29	18.20	18.24
3747	NYSE	FF	Thu, Jun 9, 2005	18.11	18.20	18.07	18.15
3746	NYSE	FF	Wed, Jun 8, 2005	18.14	18.24	18.05	18.11
3745	NYSE	FF	Tue, Jun 7, 2005	18.02	18.29	18.02	18.27
3744	NYSE	FF	Mon, Jun 6, 2005	18.28	18.28	18.10	18.20
3743	NYSE	FF	Fri, Jun 3, 2005	18.00	18.20	17.90	18.20
3742	NYSE	FF	Thu, Jun 2, 2005	17.95	18.00	17.75	17.80
3741	NYSE	FF	Wed, Jun 1, 2005	17.96	18.01	17.87	17.87
3740	NYSE	FF	Tue, May 31, 2005	18.28	18.35	17.80	17.95
3739	NYSE	FF	Fri, May 27, 2005	18.05	18.18	18.00	18.18
3738	NYSE	FF	Thu, May 26, 2005	18.05	18.20	17.90	17.90
3737	NYSE	FF	Wed, May 25, 2005	18.40	18.40	18.01	18.02
3736	NYSE	FF	Tue, May 24, 2005	18.53	18.54	18.22	18.33
3735	NYSE	FF	Mon, May 23, 2005	18.27	18.50	18.26	18.50
3734	NYSE	FF	Fri, May 20, 2005	18.36	18.37	18.03	18.34
3733	NYSE	FF	Thu, May 19, 2005	18.45	18.49	18.20	18.30
3732	NYSE	FF	Wed, May 18, 2005	17.71	18.15	17.71	18.02
3731	NYSE	FF	Tue, May 17, 2005	17.28	17.61	17.26	17.61
3730	NYSE	FF	Mon, May 16, 2005	17.25	17.57	17.24	17.36
3729	NYSE	FF	Fri, May 13, 2005	17.44	17.50	17.26	17.27
3728	NYSE	FF	Thu, May 12, 2005	17.77	17.85	17.41	17.61
3727	NYSE	FF	Wed, May 11, 2005	17.52	17.64	17.40	17.64
3726	NYSE	FF	Tue, May 10, 2005	17.88	17.89	17.62	17.69
3725	NYSE	FF	Mon, May 9, 2005	17.65	17.90	17.60	17.89
3724	NYSE	FF	Fri, May 6, 2005	17.60	17.66	17.48	17.55
3723	NYSE	FF	Thu, May 5, 2005	17.60	17.87	17.52	17.60
3722	NYSE	FF	Wed, May 4, 2005	17.27	17.62	17.27	17.62
3721	NYSE	FF	Tue, May 3, 2005	17.33	17.33	17.23	17.30
3720	NYSE	FF	Mon, May 2, 2005	17.44	17.45	17.25	17.31
3719	NYSE	FF	Fri, Apr 29, 2005	17.40	17.48	17.25	17.48
3718	NYSE	FF	Thu, Apr 28, 2005	17.26	17.50	17.10	17.45
3717	NYSE	FF	Wed, Apr 27, 2005	17.50	17.50	17.25	17.39
3716	NYSE	FF	Tue, Apr 26, 2005	17.95	17.95	17.50	17.54
3715	NYSE	FF	Mon, Apr 25, 2005	18.30	18.30	17.90	17.95
3714	NYSE	FF	Fri, Apr 22, 2005	18.06	18.31	18.06	18.20
3713	NYSE	FF	Thu, Apr 21, 2005	17.65	18.00	17.60	17.96
3712	NYSE	FF	Wed, Apr 20, 2005	17.78	17.95	17.63	17.63
3711	NYSE	FF	Tue, Apr 19, 2005	17.48	17.77	17.48	17.77
3710	NYSE	FF	Mon, Apr 18, 2005	17.48	17.58	17.35	17.52
3709	NYSE	FF	Fri, Apr 15, 2005	17.46	17.55	17.35	17.43
3708	NYSE	FF	Thu, Apr 14, 2005	17.57	17.69	17.46	17.58
3707	NYSE	FF	Wed, Apr 13, 2005	17.65	17.71	17.55	17.67
3706	NYSE	FF	Tue, Apr 12, 2005	17.54	17.65	17.47	17.65
3705	NYSE	FF	Mon, Apr 11, 2005	17.28	17.61	17.22	17.54
3704	NYSE	FF	Fri, Apr 8, 2005	17.38	17.61	17.32	17.46
3703	NYSE	FF	Thu, Apr 7, 2005	17.51	17.63	17.50	17.60
3702	NYSE	FF	Wed, Apr 6, 2005	17.46	17.68	17.29	17.57
3701	NYSE	FF	Tue, Apr 5, 2005	17.69	17.85	17.53	17.53
3700	NYSE	FF	Mon, Apr 4, 2005	18.11	18.11	17.63	17.81
3699	NYSE	FF	Fri, Apr 1, 2005	18.02	18.12	17.96	18.10
3698	NYSE	FF	Thu, Mar 31, 2005	18.03	18.18	18.01	18.02
3697	NYSE	FF	Wed, Mar 30, 2005	18.01	18.10	18.01	18.07
3696	NYSE	FF	Tue, Mar 29, 2005	18.02	18.22	17.96	18.03
3695	NYSE	FF	Mon, Mar 28, 2005	18.22	18.22	18.08	18.12
3694	NYSE	FF	Thu, Mar 24, 2005	18.00	18.35	18.00	18.22
3693	NYSE	FF	Wed, Mar 23, 2005	18.02	18.08	17.57	17.98
3692	NYSE	FF	Tue, Mar 22, 2005	18.27	18.27	18.00	18.05
3691	NYSE	FF	Mon, Mar 21, 2005	18.25	18.33	18.15	18.27
3690	NYSE	FF	Fri, Mar 18, 2005	18.26	18.42	18.25	18.25
3689	NYSE	FF	Thu, Mar 17, 2005	18.30	18.36	18.25	18.26
3688	NYSE	FF	Wed, Mar 16, 2005	18.62	18.64	18.35	18.35
3687	NYSE	FF	Tue, Mar 15, 2005	18.70	18.70	18.55	18.55
3686	NYSE	FF	Mon, Mar 14, 2005	18.60	18.63	18.60	18.62
3685	NYSE	FF	Fri, Mar 11, 2005	18.72	18.73	18.55	18.56
3684	NYSE	FF	Thu, Mar 10, 2005	18.57	18.75	18.56	18.73
3683	NYSE	FF	Wed, Mar 9, 2005	18.80	18.86	18.71	18.71
3682	NYSE	FF	Tue, Mar 8, 2005	18.57	18.83	18.57	18.83
3681	NYSE	FF	Mon, Mar 7, 2005	18.52	18.65	18.52	18.57
3680	NYSE	FF	Fri, Mar 4, 2005	18.59	18.69	18.50	18.57
3679	NYSE	FF	Thu, Mar 3, 2005	18.55	18.70	18.55	18.58
3678	NYSE	FF	Wed, Mar 2, 2005	18.51	18.71	18.48	18.53
3677	NYSE	FF	Tue, Mar 1, 2005	18.50	18.75	18.49	18.51
3676	NYSE	FF	Mon, Feb 28, 2005	18.72	18.75	18.43	18.55
3675	NYSE	FF	Fri, Feb 25, 2005	18.45	18.75	18.40	18.75
3674	NYSE	FF	Thu, Feb 24, 2005	18.44	18.44	18.25	18.37
3673	NYSE	FF	Wed, Feb 23, 2005	18.40	18.57	18.34	18.44
3672	NYSE	FF	Tue, Feb 22, 2005	19.10	19.10	18.33	18.50
3671	NYSE	FF	Fri, Feb 18, 2005	19.19	19.25	19.05	19.16
3670	NYSE	FF	Thu, Feb 17, 2005	19.10	19.55	19.00	19.14
3669	NYSE	FF	Wed, Feb 16, 2005	19.20	19.28	18.79	19.16
3668	NYSE	FF	Tue, Feb 15, 2005	19.52	19.62	19.05	19.29
3667	NYSE	FF	Mon, Feb 14, 2005	19.75	19.90	19.62	19.62
3666	NYSE	FF	Fri, Feb 11, 2005	20.17	20.23	19.92	20.00
3665	NYSE	FF	Thu, Feb 10, 2005	20.20	20.23	20.05	20.12
3664	NYSE	FF	Wed, Feb 9, 2005	20.60	20.65	20.06	20.18
3663	NYSE	FF	Tue, Feb 8, 2005	20.65	20.65	20.40	20.60
3662	NYSE	FF	Mon, Feb 7, 2005	20.26	20.79	20.20	20.75
3661	NYSE	FF	Fri, Feb 4, 2005	19.90	20.36	19.89	20.21
3660	NYSE	FF	Thu, Feb 3, 2005	19.80	19.99	19.80	19.99
3659	NYSE	FF	Wed, Feb 2, 2005	19.54	19.80	19.30	19.80
3658	NYSE	FF	Tue, Feb 1, 2005	19.30	19.49	19.21	19.49
3657	NYSE	FF	Mon, Jan 31, 2005	18.85	19.20	18.62	19.20
3656	NYSE	FF	Fri, Jan 28, 2005	19.50	19.52	18.71	18.99
3655	NYSE	FF	Thu, Jan 27, 2005	19.51	19.68	19.50	19.66
3654	NYSE	FF	Wed, Jan 26, 2005	19.60	19.77	19.60	19.68
3653	NYSE	FF	Tue, Jan 25, 2005	19.50	19.71	19.50	19.63
3652	NYSE	FF	Mon, Jan 24, 2005	19.95	20.00	19.50	19.52
3651	NYSE	FF	Fri, Jan 21, 2005	19.60	19.73	19.55	19.72
3650	NYSE	FF	Thu, Jan 20, 2005	19.85	20.00	19.50	19.65
3649	NYSE	FF	Wed, Jan 19, 2005	20.13	20.21	19.88	19.90
3648	NYSE	FF	Tue, Jan 18, 2005	20.05	20.11	19.71	20.03
3647	NYSE	FF	Fri, Jan 14, 2005	19.75	19.97	19.70	19.97
3646	NYSE	FF	Thu, Jan 13, 2005	19.56	19.85	19.55	19.75
3645	NYSE	FF	Wed, Jan 12, 2005	19.89	19.89	19.60	19.62
3644	NYSE	FF	Tue, Jan 11, 2005	20.02	20.09	19.66	19.71
3643	NYSE	FF	Mon, Jan 10, 2005	20.60	20.60	20.30	20.32
3642	NYSE	FF	Fri, Jan 7, 2005	20.30	20.69	20.30	20.60
3641	NYSE	FF	Thu, Jan 6, 2005	19.81	20.30	19.77	20.30
3640	NYSE	FF	Wed, Jan 5, 2005	19.81	19.96	19.51	19.80
3639	NYSE	FF	Tue, Jan 4, 2005	20.26	20.29	20.00	20.01
3638	NYSE	FF	Mon, Jan 3, 2005	21.28	21.29	20.21	20.74
3637	NYSE	FF	Fri, Dec 31, 2004	20.38	22.17	20.38	21.48
3636	NYSE	FF	Thu, Dec 30, 2004	20.89	20.89	20.23	20.38
3635	NYSE	FF	Wed, Dec 29, 2004	19.90	20.06	19.84	19.96
3634	NYSE	FF	Tue, Dec 28, 2004	20.38	20.38	19.89	19.90
3633	NYSE	FF	Mon, Dec 27, 2004	19.75	20.74	19.70	20.37
3632	NYSE	FF	Thu, Dec 23, 2004	19.19	19.23	19.07	19.23
3631	NYSE	FF	Wed, Dec 22, 2004	19.22	19.22	18.83	18.97
3630	NYSE	FF	Tue, Dec 21, 2004	19.09	19.17	19.05	19.12
3629	NYSE	FF	Mon, Dec 20, 2004	18.83	19.05	18.80	18.98
3628	NYSE	FF	Fri, Dec 17, 2004	18.94	18.94	18.60	18.69
3627	NYSE	FF	Thu, Dec 16, 2004	23.99	24.04	23.93	24.04
3626	NYSE	FF	Wed, Dec 15, 2004	23.93	23.95	23.82	23.93
3625	NYSE	FF	Tue, Dec 14, 2004	24.02	24.06	23.83	23.92
3624	NYSE	FF	Mon, Dec 13, 2004	24.00	24.20	23.90	24.01
3623	NYSE	FF	Fri, Dec 10, 2004	23.83	23.98	23.81	23.93
3622	NYSE	FF	Thu, Dec 9, 2004	23.95	24.24	23.80	23.80
3621	NYSE	FF	Wed, Dec 8, 2004	23.06	23.06	22.94	23.06
3620	NYSE	FF	Tue, Dec 7, 2004	23.00	23.14	23.00	23.06
3619	NYSE	FF	Mon, Dec 6, 2004	23.00	23.14	23.00	23.14
3618	NYSE	FF	Fri, Dec 3, 2004	23.15	23.15	22.97	23.12
3617	NYSE	FF	Thu, Dec 2, 2004	23.15	23.16	23.08	23.15
3616	NYSE	FF	Wed, Dec 1, 2004	23.07	23.15	23.00	23.15
3615	NYSE	FF	Tue, Nov 30, 2004	22.39	23.04	22.32	23.04
3614	NYSE	FF	Mon, Nov 29, 2004	22.55	22.55	22.48	22.49
3613	NYSE	FF	Fri, Nov 26, 2004	22.25	22.55	22.19	22.55
3612	NYSE	FF	Wed, Nov 24, 2004	22.48	22.55	22.48	22.55
3611	NYSE	FF	Tue, Nov 23, 2004	22.50	22.57	22.45	22.50
3610	NYSE	FF	Mon, Nov 22, 2004	22.50	22.56	22.45	22.55
3609	NYSE	FF	Fri, Nov 19, 2004	22.68	22.68	22.55	22.56
3608	NYSE	FF	Thu, Nov 18, 2004	22.75	22.78	22.61	22.75
3607	NYSE	FF	Wed, Nov 17, 2004	22.59	22.78	22.59	22.75
3606	NYSE	FF	Tue, Nov 16, 2004	22.62	22.62	22.50	22.59
3605	NYSE	FF	Mon, Nov 15, 2004	22.70	22.70	22.52	22.61
3604	NYSE	FF	Fri, Nov 12, 2004	22.35	22.75	22.25	22.75
3603	NYSE	FF	Thu, Nov 11, 2004	21.70	22.19	21.70	22.19
3602	NYSE	FF	Wed, Nov 10, 2004	21.75	21.77	21.68	21.69
3601	NYSE	FF	Tue, Nov 9, 2004	21.63	21.73	21.55	21.73
3600	NYSE	FF	Mon, Nov 8, 2004	21.77	21.77	21.51	21.62
3599	NYSE	FF	Fri, Nov 5, 2004	21.70	21.77	21.63	21.77
3598	NYSE	FF	Thu, Nov 4, 2004	21.68	21.70	21.50	21.70
3597	NYSE	FF	Wed, Nov 3, 2004	21.64	21.77	21.48	21.58
3596	NYSE	FF	Tue, Nov 2, 2004	21.10	21.39	21.07	21.39
3595	NYSE	FF	Mon, Nov 1, 2004	21.07	21.34	21.07	21.20
3594	NYSE	FF	Fri, Oct 29, 2004	20.88	21.07	20.88	21.07
3593	NYSE	FF	Thu, Oct 28, 2004	20.75	21.00	20.74	20.85
3592	NYSE	FF	Wed, Oct 27, 2004	20.55	20.77	20.55	20.70
3591	NYSE	FF	Tue, Oct 26, 2004	20.15	20.45	20.15	20.45
3590	NYSE	FF	Mon, Oct 25, 2004	20.06	20.21	20.03	20.11
3589	NYSE	FF	Fri, Oct 22, 2004	20.08	20.20	20.02	20.20
3588	NYSE	FF	Thu, Oct 21, 2004	20.02	20.23	20.02	20.11
3587	NYSE	FF	Wed, Oct 20, 2004	20.58	20.58	20.03	20.11
3586	NYSE	FF	Tue, Oct 19, 2004	20.75	20.80	20.33	20.73
3585	NYSE	FF	Mon, Oct 18, 2004	20.93	21.03	20.92	21.00
3584	NYSE	FF	Fri, Oct 15, 2004	20.94	21.04	20.75	20.93
3583	NYSE	FF	Thu, Oct 14, 2004	20.63	20.82	20.53	20.80
3582	NYSE	FF	Wed, Oct 13, 2004	20.78	20.81	20.51	20.59
3581	NYSE	FF	Tue, Oct 12, 2004	20.98	20.99	20.73	20.75
3580	NYSE	FF	Mon, Oct 11, 2004	21.13	21.15	20.93	21.00
3579	NYSE	FF	Fri, Oct 8, 2004	21.40	21.41	21.27	21.28
3578	NYSE	FF	Thu, Oct 7, 2004	21.47	21.49	21.25	21.40
3577	NYSE	FF	Wed, Oct 6, 2004	20.86	21.37	20.86	21.37
3576	NYSE	FF	Tue, Oct 5, 2004	20.85	21.21	20.85	21.04
3575	NYSE	FF	Mon, Oct 4, 2004	20.81	20.90	20.51	20.72
3574	NYSE	FF	Fri, Oct 1, 2004	20.48	20.82	20.48	20.70
3573	NYSE	FF	Thu, Sep 30, 2004	20.48	20.49	20.33	20.38
3572	NYSE	FF	Wed, Sep 29, 2004	20.55	20.55	20.43	20.45
3571	NYSE	FF	Tue, Sep 28, 2004	20.22	20.50	20.22	20.49
3570	NYSE	FF	Mon, Sep 27, 2004	20.14	20.19	20.14	20.16
3569	NYSE	FF	Fri, Sep 24, 2004	20.14	20.14	20.09	20.11
3568	NYSE	FF	Thu, Sep 23, 2004	20.17	20.17	20.10	20.14
3567	NYSE	FF	Wed, Sep 22, 2004	20.20	20.40	20.03	20.16
3566	NYSE	FF	Tue, Sep 21, 2004	20.05	20.20	20.03	20.20
3565	NYSE	FF	Mon, Sep 20, 2004	19.96	20.02	19.95	20.00
3564	NYSE	FF	Fri, Sep 17, 2004	19.98	20.08	19.85	19.86
3563	NYSE	FF	Thu, Sep 16, 2004	19.85	19.95	19.80	19.91
3562	NYSE	FF	Wed, Sep 15, 2004	19.61	19.80	19.61	19.78
3561	NYSE	FF	Tue, Sep 14, 2004	19.79	19.80	19.60	19.75
3560	NYSE	FF	Mon, Sep 13, 2004	19.61	19.77	19.61	19.77
3559	NYSE	FF	Fri, Sep 10, 2004	19.41	19.60	19.38	19.60
3558	NYSE	FF	Thu, Sep 9, 2004	19.52	19.54	19.34	19.41
3557	NYSE	FF	Wed, Sep 8, 2004	19.65	19.65	19.52	19.53
3556	NYSE	FF	Tue, Sep 7, 2004	19.35	19.52	19.35	19.52
3555	NYSE	FF	Fri, Sep 3, 2004	19.47	19.55	19.30	19.45
3554	NYSE	FF	Thu, Sep 2, 2004	19.10	19.40	19.08	19.39
3553	NYSE	FF	Wed, Sep 1, 2004	19.11	19.11	18.92	19.04
3552	NYSE	FF	Tue, Aug 31, 2004	19.05	19.11	19.05	19.11
3551	NYSE	FF	Mon, Aug 30, 2004	18.86	18.95	18.75	18.95
3550	NYSE	FF	Fri, Aug 27, 2004	18.79	18.94	18.79	18.87
3549	NYSE	FF	Thu, Aug 26, 2004	18.90	18.94	18.88	18.92
3548	NYSE	FF	Wed, Aug 25, 2004	18.84	18.96	18.84	18.96
3547	NYSE	FF	Tue, Aug 24, 2004	18.79	18.83	18.75	18.83
3546	NYSE	FF	Mon, Aug 23, 2004	18.77	18.80	18.65	18.79
3545	NYSE	FF	Fri, Aug 20, 2004	18.76	18.81	18.70	18.72
3544	NYSE	FF	Thu, Aug 19, 2004	18.66	18.80	18.48	18.66
3543	NYSE	FF	Wed, Aug 18, 2004	18.40	18.68	18.35	18.60
3542	NYSE	FF	Tue, Aug 17, 2004	18.20	18.46	18.20	18.46
3541	NYSE	FF	Mon, Aug 16, 2004	17.90	18.37	17.86	18.27
3540	NYSE	FF	Fri, Aug 13, 2004	17.90	17.91	17.82	17.83
3539	NYSE	FF	Thu, Aug 12, 2004	18.13	18.13	17.73	17.76
3538	NYSE	FF	Wed, Aug 11, 2004	18.02	18.13	17.85	18.13
3537	NYSE	FF	Tue, Aug 10, 2004	17.64	17.97	17.64	17.90
3536	NYSE	FF	Mon, Aug 9, 2004	17.73	17.85	17.50	17.65
3535	NYSE	FF	Fri, Aug 6, 2004	17.85	18.18	17.85	17.98
3534	NYSE	FF	Thu, Aug 5, 2004	18.48	18.48	18.35	18.35
3533	NYSE	FF	Wed, Aug 4, 2004	18.35	18.42	18.32	18.42
3532	NYSE	FF	Tue, Aug 3, 2004	18.42	18.45	18.39	18.41
3531	NYSE	FF	Mon, Aug 2, 2004	18.36	18.36	18.25	18.34
3530	NYSE	FF	Fri, Jul 30, 2004	18.30	18.30	18.23	18.26
3529	NYSE	FF	Thu, Jul 29, 2004	18.20	18.31	18.12	18.26
3528	NYSE	FF	Wed, Jul 28, 2004	18.25	18.25	18.07	18.11
3527	NYSE	FF	Tue, Jul 27, 2004	18.20	18.20	17.92	18.15
3526	NYSE	FF	Mon, Jul 26, 2004	18.20	18.75	18.16	18.16
3525	NYSE	FF	Fri, Jul 23, 2004	17.95	18.01	17.95	18.00
3524	NYSE	FF	Thu, Jul 22, 2004	17.77	17.95	17.76	17.90
3523	NYSE	FF	Wed, Jul 21, 2004	17.61	17.84	17.61	17.76
3522	NYSE	FF	Tue, Jul 20, 2004	17.64	17.69	17.58	17.62
3521	NYSE	FF	Mon, Jul 19, 2004	17.55	17.62	17.51	17.58
3520	NYSE	FF	Fri, Jul 16, 2004	17.50	17.57	17.50	17.55
3519	NYSE	FF	Thu, Jul 15, 2004	17.47	17.55	17.47	17.48
3518	NYSE	FF	Wed, Jul 14, 2004	17.46	17.60	17.46	17.46
3517	NYSE	FF	Tue, Jul 13, 2004	17.43	17.59	17.42	17.50
3516	NYSE	FF	Mon, Jul 12, 2004	17.78	17.78	17.45	17.45
3515	NYSE	FF	Fri, Jul 9, 2004	17.55	17.68	17.50	17.68
3514	NYSE	FF	Thu, Jul 8, 2004	17.70	17.71	17.55	17.60
3513	NYSE	FF	Wed, Jul 7, 2004	17.76	17.90	17.72	17.74
3512	NYSE	FF	Tue, Jul 6, 2004	17.80	17.80	17.64	17.73
3511	NYSE	FF	Fri, Jul 2, 2004	17.85	17.90	17.71	17.75
3510	NYSE	FF	Thu, Jul 1, 2004	17.69	17.81	17.65	17.80
3509	NYSE	FF	Wed, Jun 30, 2004	17.62	17.75	17.60	17.75
3508	NYSE	FF	Tue, Jun 29, 2004	17.68	17.73	17.64	17.68
3507	NYSE	FF	Mon, Jun 28, 2004	17.70	17.81	17.64	17.73
3506	NYSE	FF	Fri, Jun 25, 2004	17.70	17.75	17.63	17.63
3505	NYSE	FF	Thu, Jun 24, 2004	17.65	17.84	17.62	17.71
3504	NYSE	FF	Wed, Jun 23, 2004	17.60	17.65	17.56	17.65
3503	NYSE	FF	Tue, Jun 22, 2004	17.60	17.66	17.56	17.63
3502	NYSE	FF	Mon, Jun 21, 2004	17.72	17.75	17.60	17.60
3501	NYSE	FF	Fri, Jun 18, 2004	17.65	17.65	17.53	17.62
3500	NYSE	FF	Thu, Jun 17, 2004	17.70	17.70	17.51	17.55
3499	NYSE	FF	Wed, Jun 16, 2004	17.55	17.65	17.42	17.65
3498	NYSE	FF	Tue, Jun 15, 2004	17.48	17.69	17.44	17.59
3497	NYSE	FF	Mon, Jun 14, 2004	17.65	17.65	17.37	17.37
3496	NYSE	FF	Thu, Jun 10, 2004	17.50	17.78	17.50	17.66
3495	NYSE	FF	Wed, Jun 9, 2004	17.73	17.75	17.50	17.60
3494	NYSE	FF	Tue, Jun 8, 2004	17.74	17.80	17.65	17.79
3493	NYSE	FF	Mon, Jun 7, 2004	17.68	17.71	17.60	17.70
3492	NYSE	FF	Fri, Jun 4, 2004	17.62	17.62	17.35	17.52
3491	NYSE	FF	Thu, Jun 3, 2004	17.65	17.65	17.40	17.55
3490	NYSE	FF	Wed, Jun 2, 2004	17.41	17.62	17.40	17.60
3489	NYSE	FF	Tue, Jun 1, 2004	17.28	17.55	17.17	17.41
3488	NYSE	FF	Fri, May 28, 2004	17.35	17.35	17.27	17.35
3487	NYSE	FF	Thu, May 27, 2004	17.48	17.50	17.30	17.34
3486	NYSE	FF	Wed, May 26, 2004	17.20	17.40	17.19	17.30
3485	NYSE	FF	Tue, May 25, 2004	16.97	17.17	16.95	17.17
3484	NYSE	FF	Mon, May 24, 2004	17.00	17.10	17.00	17.10
3483	NYSE	FF	Fri, May 21, 2004	16.95	17.20	16.86	17.11
3482	NYSE	FF	Thu, May 20, 2004	16.80	16.90	16.73	16.90
3481	NYSE	FF	Wed, May 19, 2004	16.82	17.10	16.79	16.84
3480	NYSE	FF	Tue, May 18, 2004	16.56	16.75	16.56	16.72
3479	NYSE	FF	Mon, May 17, 2004	16.73	16.73	16.54	16.59
3478	NYSE	FF	Fri, May 14, 2004	16.80	16.80	16.70	16.76
3477	NYSE	FF	Thu, May 13, 2004	16.67	16.95	16.67	16.75
3476	NYSE	FF	Wed, May 12, 2004	16.68	16.72	16.40	16.64
3475	NYSE	FF	Tue, May 11, 2004	16.35	16.90	16.35	16.63
3474	NYSE	FF	Mon, May 10, 2004	17.00	17.00	16.27	16.40
3473	NYSE	FF	Fri, May 7, 2004	17.40	17.40	17.05	17.09
3472	NYSE	FF	Thu, May 6, 2004	17.33	17.35	17.27	17.35
3471	NYSE	FF	Wed, May 5, 2004	17.27	17.44	17.21	17.43
3470	NYSE	FF	Tue, May 4, 2004	17.04	17.20	17.04	17.20
3469	NYSE	FF	Mon, May 3, 2004	16.86	17.07	16.86	17.04
3468	NYSE	FF	Fri, Apr 30, 2004	16.85	17.05	16.85	16.86
3467	NYSE	FF	Thu, Apr 29, 2004	17.04	17.17	16.85	16.90
3466	NYSE	FF	Wed, Apr 28, 2004	17.18	17.18	16.94	16.98
3465	NYSE	FF	Tue, Apr 27, 2004	17.13	17.23	17.08	17.18
3464	NYSE	FF	Mon, Apr 26, 2004	17.04	17.10	17.00	17.03
3463	NYSE	FF	Fri, Apr 23, 2004	17.05	17.10	16.96	16.98
3462	NYSE	FF	Thu, Apr 22, 2004	16.80	17.18	16.77	17.06
3461	NYSE	FF	Wed, Apr 21, 2004	16.95	16.95	16.71	16.75
3460	NYSE	FF	Tue, Apr 20, 2004	17.15	17.15	16.98	16.98
3459	NYSE	FF	Mon, Apr 19, 2004	17.19	17.20	16.97	17.09
3458	NYSE	FF	Fri, Apr 16, 2004	16.90	17.15	16.90	17.12
3457	NYSE	FF	Thu, Apr 15, 2004	17.00	17.20	16.91	17.00
3456	NYSE	FF	Wed, Apr 14, 2004	16.90	17.19	16.90	16.99
3455	NYSE	FF	Tue, Apr 13, 2004	17.75	17.79	17.46	17.55
3454	NYSE	FF	Mon, Apr 12, 2004	17.85	18.05	17.80	17.82
3453	NYSE	FF	Thu, Apr 8, 2004	17.95	18.10	17.95	18.09
3452	NYSE	FF	Wed, Apr 7, 2004	18.11	18.23	17.90	17.95
3451	NYSE	FF	Tue, Apr 6, 2004	18.10	18.13	18.01	18.08
3450	NYSE	FF	Mon, Apr 5, 2004	18.15	18.35	18.12	18.15
3449	NYSE	FF	Fri, Apr 2, 2004	18.36	18.70	17.95	18.10
3448	NYSE	FF	Thu, Apr 1, 2004	18.28	18.44	18.28	18.30
3447	NYSE	FF	Wed, Mar 31, 2004	18.17	18.30	18.07	18.30
3446	NYSE	FF	Tue, Mar 30, 2004	18.25	18.30	18.17	18.20
3445	NYSE	FF	Mon, Mar 29, 2004	18.12	18.36	18.12	18.23
3444	NYSE	FF	Fri, Mar 26, 2004	18.01	18.13	17.95	18.04
3443	NYSE	FF	Thu, Mar 25, 2004	17.90	18.15	17.90	18.00
3442	NYSE	FF	Wed, Mar 24, 2004	18.40	18.43	18.11	18.13
3441	NYSE	FF	Tue, Mar 23, 2004	18.40	18.50	18.27	18.35
3440	NYSE	FF	Mon, Mar 22, 2004	18.56	18.56	18.24	18.30
3439	NYSE	FF	Fri, Mar 19, 2004	18.46	18.65	18.46	18.56
3438	NYSE	FF	Thu, Mar 18, 2004	18.50	18.55	18.42	18.48
3437	NYSE	FF	Wed, Mar 17, 2004	18.42	18.74	18.42	18.59
3436	NYSE	FF	Tue, Mar 16, 2004	18.38	18.42	18.28	18.40
3435	NYSE	FF	Mon, Mar 15, 2004	18.67	18.67	18.32	18.42
3434	NYSE	FF	Fri, Mar 12, 2004	18.58	18.74	18.58	18.67
3433	NYSE	FF	Thu, Mar 11, 2004	18.75	18.80	18.50	18.58
3432	NYSE	FF	Wed, Mar 10, 2004	19.10	19.15	18.90	18.90
3431	NYSE	FF	Tue, Mar 9, 2004	19.28	19.28	19.05	19.11
3430	NYSE	FF	Mon, Mar 8, 2004	19.20	19.20	19.11	19.16
3429	NYSE	FF	Fri, Mar 5, 2004	18.73	19.17	18.68	19.01
3428	NYSE	FF	Thu, Mar 4, 2004	18.59	18.66	18.55	18.66
3427	NYSE	FF	Wed, Mar 3, 2004	18.43	18.55	18.43	18.48
3426	NYSE	FF	Tue, Mar 2, 2004	18.30	18.50	18.30	18.47
3425	NYSE	FF	Mon, Mar 1, 2004	18.40	18.47	18.35	18.47
3424	NYSE	FF	Fri, Feb 27, 2004	18.30	18.44	18.30	18.37
3423	NYSE	FF	Thu, Feb 26, 2004	18.20	18.30	18.20	18.30
3422	NYSE	FF	Wed, Feb 25, 2004	18.10	18.29	18.02	18.25
3421	NYSE	FF	Tue, Feb 24, 2004	18.00	18.05	17.83	18.05
3420	NYSE	FF	Mon, Feb 23, 2004	18.24	18.41	18.04	18.04
3419	NYSE	FF	Fri, Feb 20, 2004	18.01	18.24	17.80	18.24
3418	NYSE	FF	Thu, Feb 19, 2004	17.95	18.20	17.90	18.01
3417	NYSE	FF	Wed, Feb 18, 2004	18.00	18.00	17.84	17.95
3416	NYSE	FF	Tue, Feb 17, 2004	17.75	17.99	17.61	17.98
3415	NYSE	FF	Fri, Feb 13, 2004	17.70	17.74	17.60	17.66
3414	NYSE	FF	Thu, Feb 12, 2004	17.55	17.65	17.52	17.64
3413	NYSE	FF	Wed, Feb 11, 2004	17.38	17.60	17.38	17.55
3412	NYSE	FF	Tue, Feb 10, 2004	17.55	17.61	17.31	17.36
3411	NYSE	FF	Mon, Feb 9, 2004	17.55	17.59	17.44	17.45
3410	NYSE	FF	Fri, Feb 6, 2004	17.65	17.65	17.48	17.55
3409	NYSE	FF	Thu, Feb 5, 2004	17.40	17.60	17.40	17.58
3408	NYSE	FF	Wed, Feb 4, 2004	17.40	17.63	17.40	17.48
3407	NYSE	FF	Tue, Feb 3, 2004	17.40	17.50	17.29	17.50
3406	NYSE	FF	Mon, Feb 2, 2004	17.15	17.50	17.15	17.43
3405	NYSE	FF	Fri, Jan 30, 2004	16.80	17.20	16.80	17.08
3404	NYSE	FF	Thu, Jan 29, 2004	17.17	17.22	16.61	16.88
3403	NYSE	FF	Wed, Jan 28, 2004	17.27	17.37	17.05	17.12
3402	NYSE	FF	Tue, Jan 27, 2004	17.58	17.58	17.15	17.26
3401	NYSE	FF	Mon, Jan 26, 2004	17.53	17.60	17.25	17.60
3400	NYSE	FF	Fri, Jan 23, 2004	17.65	17.68	17.58	17.60
3399	NYSE	FF	Thu, Jan 22, 2004	17.70	17.75	17.61	17.61
3398	NYSE	FF	Wed, Jan 21, 2004	17.59	17.68	17.46	17.65
3397	NYSE	FF	Tue, Jan 20, 2004	17.55	17.60	17.45	17.60
3396	NYSE	FF	Fri, Jan 16, 2004	17.44	17.56	17.44	17.50
3395	NYSE	FF	Thu, Jan 15, 2004	17.31	17.65	17.31	17.44
3394	NYSE	FF	Wed, Jan 14, 2004	17.05	17.22	17.05	17.21
3393	NYSE	FF	Tue, Jan 13, 2004	17.10	17.11	17.00	17.03
3392	NYSE	FF	Mon, Jan 12, 2004	17.10	17.11	17.00	17.07
3391	NYSE	FF	Fri, Jan 9, 2004	17.00	17.13	16.92	17.08
3390	NYSE	FF	Thu, Jan 8, 2004	17.23	17.23	16.50	17.07
3389	NYSE	FF	Wed, Jan 7, 2004	17.40	17.40	16.87	17.03
3388	NYSE	FF	Tue, Jan 6, 2004	17.42	17.48	17.38	17.42
3387	NYSE	FF	Mon, Jan 5, 2004	17.65	17.68	17.52	17.62
3386	NYSE	FF	Fri, Jan 2, 2004	17.62	17.68	17.55	17.65
3385	NYSE	FF	Wed, Dec 31, 2003	17.60	17.69	17.59	17.68
3384	NYSE	FF	Tue, Dec 30, 2003	17.68	17.69	17.48	17.65
3383	NYSE	FF	Mon, Dec 29, 2003	17.43	17.68	17.42	17.68
3382	NYSE	FF	Fri, Dec 26, 2003	17.58	17.58	17.37	17.42
3381	NYSE	FF	Wed, Dec 24, 2003	17.30	17.75	17.30	17.58
3380	NYSE	FF	Tue, Dec 23, 2003	17.26	17.30	17.05	17.18
3379	NYSE	FF	Mon, Dec 22, 2003	17.16	17.29	16.98	17.06
3378	NYSE	FF	Fri, Dec 19, 2003	17.21	17.29	17.15	17.16
3377	NYSE	FF	Thu, Dec 18, 2003	17.00	17.50	16.95	17.20
3376	NYSE	FF	Wed, Dec 17, 2003	16.73	16.90	16.60	16.70
3375	NYSE	FF	Tue, Dec 16, 2003	16.96	16.96	16.30	16.75
3374	NYSE	FF	Mon, Dec 15, 2003	17.09	17.09	16.91	16.95
3373	NYSE	FF	Fri, Dec 12, 2003	17.08	17.08	16.92	17.03
3372	NYSE	FF	Thu, Dec 11, 2003	16.75	17.15	16.75	17.05
3371	NYSE	FF	Wed, Dec 10, 2003	19.60	19.65	19.52	19.53
3370	NYSE	FF	Tue, Dec 9, 2003	19.70	19.79	19.55	19.58
3369	NYSE	FF	Mon, Dec 8, 2003	19.70	19.83	19.68	19.70
3368	NYSE	FF	Fri, Dec 5, 2003	19.85	19.85	19.65	19.74
3367	NYSE	FF	Thu, Dec 4, 2003	19.69	19.80	19.69	19.78
3366	NYSE	FF	Wed, Dec 3, 2003	19.62	19.75	19.62	19.68
3365	NYSE	FF	Tue, Dec 2, 2003	19.56	19.67	19.53	19.56
3364	NYSE	FF	Mon, Dec 1, 2003	19.20	19.40	19.20	19.32
3363	NYSE	FF	Fri, Nov 28, 2003	19.30	19.40	19.18	19.18
3362	NYSE	FF	Wed, Nov 26, 2003	19.23	19.24	19.14	19.17
3361	NYSE	FF	Tue, Nov 25, 2003	18.95	19.25	18.83	19.23
3360	NYSE	FF	Mon, Nov 24, 2003	18.72	18.95	18.45	18.95
3359	NYSE	FF	Fri, Nov 21, 2003	18.47	18.67	18.47	18.64
3358	NYSE	FF	Thu, Nov 20, 2003	18.30	18.62	18.30	18.42
3357	NYSE	FF	Wed, Nov 19, 2003	18.22	18.35	18.21	18.33
3356	NYSE	FF	Tue, Nov 18, 2003	18.70	18.70	18.17	18.17
3355	NYSE	FF	Mon, Nov 17, 2003	18.60	18.80	18.20	18.20
3354	NYSE	FF	Fri, Nov 14, 2003	18.65	18.75	18.55	18.55
3353	NYSE	FF	Thu, Nov 13, 2003	18.60	18.69	18.60	18.68
3352	NYSE	FF	Wed, Nov 12, 2003	18.62	18.67	18.61	18.67
3351	NYSE	FF	Tue, Nov 11, 2003	18.56	18.65	18.41	18.61
3350	NYSE	FF	Mon, Nov 10, 2003	18.68	18.69	18.50	18.56
3349	NYSE	FF	Fri, Nov 7, 2003	18.60	18.70	18.50	18.67
3348	NYSE	FF	Thu, Nov 6, 2003	18.62	18.62	18.56	18.60
3347	NYSE	FF	Wed, Nov 5, 2003	18.55	18.76	18.55	18.62
3346	NYSE	FF	Tue, Nov 4, 2003	18.90	18.90	18.55	18.71
3345	NYSE	FF	Mon, Nov 3, 2003	18.65	18.92	18.65	18.79
3344	NYSE	FF	Fri, Oct 31, 2003	18.25	18.50	18.00	18.42
3343	NYSE	FF	Thu, Oct 30, 2003	18.35	18.60	18.35	18.49
3342	NYSE	FF	Wed, Oct 29, 2003	18.14	18.24	18.14	18.23
3341	NYSE	FF	Tue, Oct 28, 2003	17.80	18.20	17.80	18.14
3340	NYSE	FF	Mon, Oct 27, 2003	17.51	17.75	17.51	17.75
3339	NYSE	FF	Fri, Oct 24, 2003	17.40	17.44	17.36	17.36
3338	NYSE	FF	Thu, Oct 23, 2003	17.35	17.42	17.32	17.39
3337	NYSE	FF	Wed, Oct 22, 2003	17.56	17.56	17.36	17.41
3336	NYSE	FF	Tue, Oct 21, 2003	17.42	17.72	17.42	17.64
3335	NYSE	FF	Mon, Oct 20, 2003	17.35	17.49	17.30	17.39
3334	NYSE	FF	Fri, Oct 17, 2003	17.40	17.57	17.36	17.36
3333	NYSE	FF	Thu, Oct 16, 2003	17.45	17.53	17.35	17.50
3332	NYSE	FF	Wed, Oct 15, 2003	17.75	17.75	17.43	17.43
3331	NYSE	FF	Tue, Oct 14, 2003	16.91	17.70	16.89	17.37
3330	NYSE	FF	Mon, Oct 13, 2003	16.77	16.93	16.77	16.89
3329	NYSE	FF	Fri, Oct 10, 2003	16.69	16.79	16.63	16.74
3328	NYSE	FF	Thu, Oct 9, 2003	16.66	16.82	16.65	16.75
3327	NYSE	FF	Wed, Oct 8, 2003	16.65	16.79	16.50	16.57
3326	NYSE	FF	Tue, Oct 7, 2003	16.68	16.84	16.68	16.70
3325	NYSE	FF	Mon, Oct 6, 2003	16.37	16.85	16.30	16.67
3324	NYSE	FF	Fri, Oct 3, 2003	16.23	16.50	16.15	16.40
3323	NYSE	FF	Thu, Oct 2, 2003	15.95	16.19	15.95	16.12
3322	NYSE	FF	Wed, Oct 1, 2003	15.75	15.95	15.75	15.95
3321	NYSE	FF	Tue, Sep 30, 2003	15.75	15.75	15.51	15.73
3320	NYSE	FF	Mon, Sep 29, 2003	15.78	15.78	15.62	15.67
3319	NYSE	FF	Fri, Sep 26, 2003	15.85	15.85	15.60	15.61
3318	NYSE	FF	Thu, Sep 25, 2003	15.82	15.95	15.79	15.85
3317	NYSE	FF	Wed, Sep 24, 2003	15.98	16.00	15.84	15.84
3316	NYSE	FF	Tue, Sep 23, 2003	15.90	16.00	15.87	15.99
3315	NYSE	FF	Mon, Sep 22, 2003	15.90	15.92	15.83	15.88
3314	NYSE	FF	Fri, Sep 19, 2003	15.77	16.00	15.76	15.99
3313	NYSE	FF	Thu, Sep 18, 2003	15.40	15.80	15.34	15.73
3312	NYSE	FF	Wed, Sep 17, 2003	15.34	15.55	15.32	15.43
3311	NYSE	FF	Tue, Sep 16, 2003	15.25	15.33	15.20	15.30
3310	NYSE	FF	Mon, Sep 15, 2003	15.40	15.40	15.05	15.25
3309	NYSE	FF	Fri, Sep 12, 2003	15.65	15.65	15.40	15.42
3308	NYSE	FF	Thu, Sep 11, 2003	15.63	15.70	15.53	15.67
3307	NYSE	FF	Wed, Sep 10, 2003	15.89	15.90	15.67	15.73
3306	NYSE	FF	Tue, Sep 9, 2003	15.92	15.97	15.87	15.92
3305	NYSE	FF	Mon, Sep 8, 2003	15.70	16.00	15.70	15.95
3304	NYSE	FF	Fri, Sep 5, 2003	15.44	15.80	15.44	15.63
3303	NYSE	FF	Thu, Sep 4, 2003	15.46	15.51	15.40	15.45
3302	NYSE	FF	Wed, Sep 3, 2003	15.31	15.49	15.31	15.46
3301	NYSE	FF	Tue, Sep 2, 2003	15.26	15.44	15.15	15.36
3300	NYSE	FF	Fri, Aug 29, 2003	15.25	15.40	15.25	15.25
3299	NYSE	FF	Thu, Aug 28, 2003	15.12	15.38	15.12	15.25
3298	NYSE	FF	Wed, Aug 27, 2003	15.01	15.15	14.98	15.14
3297	NYSE	FF	Tue, Aug 26, 2003	15.07	15.07	14.98	14.99
3296	NYSE	FF	Mon, Aug 25, 2003	14.89	15.10	14.87	15.09
3295	NYSE	FF	Fri, Aug 22, 2003	15.13	15.15	14.85	14.90
3294	NYSE	FF	Thu, Aug 21, 2003	15.08	15.20	15.08	15.09
3293	NYSE	FF	Wed, Aug 20, 2003	15.15	15.15	15.05	15.13
3292	NYSE	FF	Tue, Aug 19, 2003	15.00	15.19	15.00	15.14
3291	NYSE	FF	Mon, Aug 18, 2003	15.00	15.10	14.96	15.10
3290	NYSE	FF	Fri, Aug 15, 2003	14.90	15.15	14.90	15.04
3289	NYSE	FF	Thu, Aug 14, 2003	14.95	15.10	14.93	15.07
3288	NYSE	FF	Wed, Aug 13, 2003	15.00	15.00	14.95	14.95
3287	NYSE	FF	Tue, Aug 12, 2003	14.91	14.99	14.88	14.97
3286	NYSE	FF	Mon, Aug 11, 2003	14.82	14.97	14.82	14.91
3285	NYSE	FF	Fri, Aug 8, 2003	14.65	14.87	14.65	14.82
3284	NYSE	FF	Thu, Aug 7, 2003	14.90	14.90	14.70	14.75
3283	NYSE	FF	Wed, Aug 6, 2003	14.70	14.89	14.69	14.85
3282	NYSE	FF	Tue, Aug 5, 2003	14.66	14.85	14.62	14.70
3281	NYSE	FF	Mon, Aug 4, 2003	14.78	14.78	14.54	14.64
3280	NYSE	FF	Fri, Aug 1, 2003	14.90	14.90	14.64	14.75
3279	NYSE	FF	Thu, Jul 31, 2003	14.77	14.89	14.72	14.88
3278	NYSE	FF	Wed, Jul 30, 2003	14.68	14.74	14.64	14.74
3277	NYSE	FF	Tue, Jul 29, 2003	14.65	14.78	14.64	14.70
3276	NYSE	FF	Mon, Jul 28, 2003	14.67	14.78	14.65	14.65
3275	NYSE	FF	Fri, Jul 25, 2003	14.58	14.70	14.58	14.67
3274	NYSE	FF	Thu, Jul 24, 2003	14.50	14.63	14.50	14.58
3273	NYSE	FF	Wed, Jul 23, 2003	14.65	14.65	14.46	14.50
3272	NYSE	FF	Tue, Jul 22, 2003	14.53	14.75	14.50	14.75
3271	NYSE	FF	Mon, Jul 21, 2003	14.80	14.80	14.55	14.55
3270	NYSE	FF	Fri, Jul 18, 2003	14.65	14.86	14.65	14.86
3269	NYSE	FF	Thu, Jul 17, 2003	14.60	14.75	14.60	14.72
3268	NYSE	FF	Wed, Jul 16, 2003	14.80	14.82	14.60	14.74
3267	NYSE	FF	Tue, Jul 15, 2003	14.95	14.99	14.75	14.79
3266	NYSE	FF	Mon, Jul 14, 2003	14.66	14.95	14.66	14.95
3265	NYSE	FF	Fri, Jul 11, 2003	14.40	14.70	14.40	14.54
3264	NYSE	FF	Thu, Jul 10, 2003	14.55	14.65	14.29	14.40
3263	NYSE	FF	Wed, Jul 9, 2003	14.75	14.78	14.69	14.71
3262	NYSE	FF	Tue, Jul 8, 2003	14.95	14.96	14.75	14.85
3261	NYSE	FF	Mon, Jul 7, 2003	15.12	15.38	14.80	14.95
3260	NYSE	FF	Thu, Jul 3, 2003	15.78	15.85	15.60	15.61
3259	NYSE	FF	Wed, Jul 2, 2003	15.45	15.75	15.44	15.64
3258	NYSE	FF	Tue, Jul 1, 2003	15.45	15.45	15.29	15.45
3257	NYSE	FF	Mon, Jun 30, 2003	15.21	15.45	15.21	15.45
3256	NYSE	FF	Fri, Jun 27, 2003	15.31	15.31	15.05	15.14
3255	NYSE	FF	Thu, Jun 26, 2003	15.30	15.35	15.17	15.30
3254	NYSE	FF	Wed, Jun 25, 2003	15.21	15.31	15.20	15.29
3253	NYSE	FF	Tue, Jun 24, 2003	15.27	15.30	15.10	15.18
3252	NYSE	FF	Mon, Jun 23, 2003	15.35	15.44	15.30	15.32
3251	NYSE	FF	Fri, Jun 20, 2003	15.58	15.60	15.35	15.50
3250	NYSE	FF	Thu, Jun 19, 2003	15.66	15.67	15.40	15.54
3249	NYSE	FF	Wed, Jun 18, 2003	15.50	15.73	15.50	15.65
3248	NYSE	FF	Tue, Jun 17, 2003	15.90	15.90	15.35	15.60
3247	NYSE	FF	Mon, Jun 16, 2003	15.33	15.53	15.20	15.53
3246	NYSE	FF	Fri, Jun 13, 2003	15.45	15.48	15.20	15.30
3245	NYSE	FF	Thu, Jun 12, 2003	15.30	15.39	15.18	15.23
3244	NYSE	FF	Wed, Jun 11, 2003	15.15	15.25	15.10	15.25
3243	NYSE	FF	Tue, Jun 10, 2003	15.12	15.22	15.09	15.13
3242	NYSE	FF	Mon, Jun 9, 2003	15.30	15.30	15.10	15.12
3241	NYSE	FF	Fri, Jun 6, 2003	15.40	15.59	15.40	15.40
3240	NYSE	FF	Thu, Jun 5, 2003	15.25	15.34	15.05	15.33
3239	NYSE	FF	Wed, Jun 4, 2003	15.14	15.50	15.14	15.30
3238	NYSE	FF	Tue, Jun 3, 2003	15.13	15.15	15.01	15.15
3237	NYSE	FF	Mon, Jun 2, 2003	15.00	15.37	15.00	15.17
3236	NYSE	FF	Fri, May 30, 2003	14.81	15.10	14.81	15.00
3235	NYSE	FF	Thu, May 29, 2003	14.65	14.83	14.62	14.80
3234	NYSE	FF	Wed, May 28, 2003	14.72	14.82	14.60	14.65
3233	NYSE	FF	Tue, May 27, 2003	14.66	14.73	14.50	14.69
3232	NYSE	FF	Fri, May 23, 2003	14.76	14.76	14.61	14.65
3231	NYSE	FF	Thu, May 22, 2003	14.72	14.75	14.70	14.71
3230	NYSE	FF	Wed, May 21, 2003	14.63	14.70	14.50	14.70
3229	NYSE	FF	Tue, May 20, 2003	14.73	14.73	14.66	14.66
3228	NYSE	FF	Mon, May 19, 2003	14.94	14.97	14.74	14.78
3227	NYSE	FF	Fri, May 16, 2003	15.01	15.02	14.90	14.92
3226	NYSE	FF	Thu, May 15, 2003	15.00	15.06	14.95	15.01
3225	NYSE	FF	Wed, May 14, 2003	14.97	15.03	14.95	14.98
3224	NYSE	FF	Tue, May 13, 2003	14.94	14.99	14.86	14.99
3223	NYSE	FF	Mon, May 12, 2003	14.94	14.94	14.82	14.92
3222	NYSE	FF	Fri, May 9, 2003	14.90	14.96	14.78	14.91
3221	NYSE	FF	Thu, May 8, 2003	14.90	14.90	14.70	14.90
3220	NYSE	FF	Wed, May 7, 2003	14.95	15.02	14.88	14.96
3219	NYSE	FF	Tue, May 6, 2003	14.91	15.03	14.90	14.96
3218	NYSE	FF	Mon, May 5, 2003	14.75	14.96	14.75	14.90
3217	NYSE	FF	Fri, May 2, 2003	14.75	14.77	14.65	14.74
3216	NYSE	FF	Thu, May 1, 2003	14.89	14.96	14.65	14.68
3215	NYSE	FF	Wed, Apr 30, 2003	14.92	15.03	14.80	14.86
3214	NYSE	FF	Tue, Apr 29, 2003	15.07	15.07	14.85	14.95
3213	NYSE	FF	Mon, Apr 28, 2003	15.00	15.14	15.00	15.02
3212	NYSE	FF	Fri, Apr 25, 2003	15.00	15.17	14.98	14.99
3211	NYSE	FF	Thu, Apr 24, 2003	15.08	15.18	14.98	14.98
3210	NYSE	FF	Wed, Apr 23, 2003	14.94	15.11	14.80	14.98
3209	NYSE	FF	Tue, Apr 22, 2003	14.64	15.10	14.55	14.92
3208	NYSE	FF	Mon, Apr 21, 2003	14.56	14.66	14.50	14.66
3207	NYSE	FF	Thu, Apr 17, 2003	14.60	14.75	14.48	14.58
3206	NYSE	FF	Wed, Apr 16, 2003	14.62	14.77	14.40	14.60
3205	NYSE	FF	Tue, Apr 15, 2003	14.45	14.58	14.45	14.54
3204	NYSE	FF	Mon, Apr 14, 2003	14.80	14.80	14.10	14.32
3203	NYSE	FF	Fri, Apr 11, 2003	14.74	14.76	14.70	14.76
3202	NYSE	FF	Thu, Apr 10, 2003	14.72	14.72	14.50	14.64
3201	NYSE	FF	Wed, Apr 9, 2003	14.52	14.62	14.50	14.62
3200	NYSE	FF	Tue, Apr 8, 2003	14.60	14.64	14.40	14.50
3199	NYSE	FF	Mon, Apr 7, 2003	14.30	14.57	14.30	14.55
3198	NYSE	FF	Fri, Apr 4, 2003	14.19	14.26	14.14	14.25
3197	NYSE	FF	Thu, Apr 3, 2003	14.19	14.27	14.16	14.18
3196	NYSE	FF	Wed, Apr 2, 2003	14.08	14.50	14.08	14.24
3195	NYSE	FF	Tue, Apr 1, 2003	13.92	14.15	13.91	14.11
3194	NYSE	FF	Mon, Mar 31, 2003	13.85	14.00	13.75	13.97
3193	NYSE	FF	Fri, Mar 28, 2003	13.77	13.95	13.76	13.95
3192	NYSE	FF	Thu, Mar 27, 2003	14.05	14.05	13.70	13.76
3191	NYSE	FF	Wed, Mar 26, 2003	13.91	14.05	13.91	14.00
3190	NYSE	FF	Tue, Mar 25, 2003	13.86	13.99	13.78	13.95
3189	NYSE	FF	Mon, Mar 24, 2003	13.90	14.10	13.86	13.90
3188	NYSE	FF	Fri, Mar 21, 2003	14.04	14.27	14.00	14.21
3187	NYSE	FF	Thu, Mar 20, 2003	14.20	14.22	14.02	14.08
3186	NYSE	FF	Wed, Mar 19, 2003	14.10	14.22	14.00	14.10
3185	NYSE	FF	Tue, Mar 18, 2003	14.00	14.25	13.95	14.20
3184	NYSE	FF	Mon, Mar 17, 2003	13.90	14.08	13.87	14.05
3183	NYSE	FF	Fri, Mar 14, 2003	13.95	14.04	13.86	13.98
3182	NYSE	FF	Thu, Mar 13, 2003	13.84	14.00	13.84	13.95
3181	NYSE	FF	Wed, Mar 12, 2003	13.80	13.80	13.61	13.70
3180	NYSE	FF	Tue, Mar 11, 2003	13.85	13.85	13.80	13.82
3179	NYSE	FF	Mon, Mar 10, 2003	13.85	13.93	13.70	13.89
3178	NYSE	FF	Fri, Mar 7, 2003	13.90	13.95	13.60	13.95
3177	NYSE	FF	Thu, Mar 6, 2003	13.85	14.00	13.78	13.92
3176	NYSE	FF	Wed, Mar 5, 2003	13.85	13.85	13.74	13.85
3175	NYSE	FF	Tue, Mar 4, 2003	13.52	13.80	13.52	13.77
3174	NYSE	FF	Mon, Mar 3, 2003	13.65	13.75	13.60	13.60
3173	NYSE	FF	Fri, Feb 28, 2003	13.31	13.63	13.31	13.62
3172	NYSE	FF	Thu, Feb 27, 2003	13.65	13.65	13.35	13.36
3171	NYSE	FF	Wed, Feb 26, 2003	13.50	13.50	13.42	13.42
3170	NYSE	FF	Tue, Feb 25, 2003	13.60	13.70	13.49	13.49
3169	NYSE	FF	Mon, Feb 24, 2003	13.40	13.59	13.40	13.59
3168	NYSE	FF	Fri, Feb 21, 2003	13.48	13.61	13.38	13.57
3167	NYSE	FF	Thu, Feb 20, 2003	13.73	13.73	13.48	13.62
3166	NYSE	FF	Wed, Feb 19, 2003	13.82	13.84	13.70	13.73
3165	NYSE	FF	Tue, Feb 18, 2003	13.70	13.84	13.70	13.84
3164	NYSE	FF	Fri, Feb 14, 2003	13.32	13.64	13.29	13.60
3163	NYSE	FF	Thu, Feb 13, 2003	13.55	13.59	13.28	13.34
3162	NYSE	FF	Wed, Feb 12, 2003	13.76	13.76	13.55	13.57
3161	NYSE	FF	Tue, Feb 11, 2003	13.60	13.82	13.56	13.80
3160	NYSE	FF	Mon, Feb 10, 2003	13.63	13.69	13.54	13.60
3159	NYSE	FF	Fri, Feb 7, 2003	13.75	13.76	13.25	13.70
3158	NYSE	FF	Thu, Feb 6, 2003	13.75	13.80	13.60	13.80
3157	NYSE	FF	Wed, Feb 5, 2003	13.79	13.80	13.62	13.80
3156	NYSE	FF	Tue, Feb 4, 2003	13.77	13.86	13.71	13.79
3155	NYSE	FF	Mon, Feb 3, 2003	13.60	13.95	13.60	13.81
3154	NYSE	FF	Fri, Jan 31, 2003	13.60	13.70	13.52	13.65
3153	NYSE	FF	Thu, Jan 30, 2003	13.68	13.72	13.63	13.67
3152	NYSE	FF	Wed, Jan 29, 2003	13.69	13.80	13.57	13.73
3151	NYSE	FF	Tue, Jan 28, 2003	13.84	13.87	13.66	13.69
3150	NYSE	FF	Mon, Jan 27, 2003	13.32	13.92	13.25	13.87
3149	NYSE	FF	Fri, Jan 24, 2003	13.58	13.58	13.43	13.44
3148	NYSE	FF	Thu, Jan 23, 2003	13.80	13.80	13.59	13.61
3147	NYSE	FF	Wed, Jan 22, 2003	14.06	14.06	13.80	13.81
3146	NYSE	FF	Tue, Jan 21, 2003	14.24	14.24	14.05	14.05
3145	NYSE	FF	Fri, Jan 17, 2003	14.14	14.19	14.01	14.04
3144	NYSE	FF	Thu, Jan 16, 2003	14.10	14.45	14.02	14.16
3143	NYSE	FF	Wed, Jan 15, 2003	13.98	14.13	13.95	14.07
3142	NYSE	FF	Tue, Jan 14, 2003	13.75	13.99	13.65	13.92
3141	NYSE	FF	Mon, Jan 13, 2003	13.84	13.86	13.75	13.81
3140	NYSE	FF	Fri, Jan 10, 2003	13.84	13.88	13.70	13.81
3139	NYSE	FF	Thu, Jan 9, 2003	13.80	14.28	13.77	13.83
3138	NYSE	FF	Wed, Jan 8, 2003	13.65	13.94	13.60	13.76
3137	NYSE	FF	Tue, Jan 7, 2003	13.67	13.73	13.62	13.64
3136	NYSE	FF	Mon, Jan 6, 2003	13.45	13.69	13.45	13.67
3135	NYSE	FF	Fri, Jan 3, 2003	13.35	13.58	13.31	13.54
3134	NYSE	FF	Thu, Jan 2, 2003	13.22	13.44	13.22	13.42
3133	NYSE	FF	Tue, Dec 31, 2002	13.00	13.50	12.97	13.27
3132	NYSE	FF	Mon, Dec 30, 2002	13.13	13.14	12.95	13.08
3131	NYSE	FF	Fri, Dec 27, 2002	13.15	13.15	12.86	13.07
3130	NYSE	FF	Thu, Dec 26, 2002	13.02	13.20	13.00	13.14
3129	NYSE	FF	Tue, Dec 24, 2002	13.01	13.15	12.96	13.04
3128	NYSE	FF	Mon, Dec 23, 2002	12.95	13.14	12.86	13.11
3127	NYSE	FF	Fri, Dec 20, 2002	12.85	12.94	12.83	12.83
3126	NYSE	FF	Thu, Dec 19, 2002	12.83	12.96	12.82	12.86
3125	NYSE	FF	Wed, Dec 18, 2002	13.03	13.05	12.87	12.91
3124	NYSE	FF	Tue, Dec 17, 2002	13.16	13.16	12.85	13.03
3123	NYSE	FF	Mon, Dec 16, 2002	13.16	13.25	13.02	13.20
3122	NYSE	FF	Fri, Dec 13, 2002	13.40	13.40	13.19	13.21
3121	NYSE	FF	Thu, Dec 12, 2002	13.50	13.59	13.30	13.40
3120	NYSE	FF	Wed, Dec 11, 2002	13.20	13.64	13.07	13.50
3119	NYSE	FF	Tue, Dec 10, 2002	13.16	13.16	13.02	13.05
3118	NYSE	FF	Mon, Dec 9, 2002	13.00	13.14	12.93	12.96
3117	NYSE	FF	Fri, Dec 6, 2002	12.87	13.02	12.85	13.00
3116	NYSE	FF	Thu, Dec 5, 2002	13.30	13.30	12.90	13.01
3115	NYSE	FF	Wed, Dec 4, 2002	12.50	12.58	12.32	12.47
3114	NYSE	FF	Tue, Dec 3, 2002	12.70	12.85	12.50	12.55
3113	NYSE	FF	Mon, Dec 2, 2002	12.68	12.75	12.50	12.69
3112	NYSE	FF	Fri, Nov 29, 2002	12.74	12.76	12.56	12.58
3111	NYSE	FF	Wed, Nov 27, 2002	12.44	12.65	12.44	12.54
3110	NYSE	FF	Tue, Nov 26, 2002	12.20	13.00	12.20	12.44
3109	NYSE	FF	Mon, Nov 25, 2002	15.70	15.70	15.34	15.43
3108	NYSE	FF	Fri, Nov 22, 2002	15.55	15.99	15.45	15.66
3107	NYSE	FF	Thu, Nov 21, 2002	15.02	15.54	15.00	15.49
3106	NYSE	FF	Wed, Nov 20, 2002	13.81	14.92	13.81	14.75
3105	NYSE	FF	Tue, Nov 19, 2002	13.90	13.90	13.74	13.83
3104	NYSE	FF	Mon, Nov 18, 2002	14.10	14.20	14.00	14.00
3103	NYSE	FF	Fri, Nov 15, 2002	14.05	14.12	14.05	14.05
3102	NYSE	FF	Thu, Nov 14, 2002	14.10	14.26	14.10	14.21
3101	NYSE	FF	Wed, Nov 13, 2002	14.10	14.13	13.97	14.05
3100	NYSE	FF	Tue, Nov 12, 2002	13.99	14.15	13.95	14.15
3099	NYSE	FF	Mon, Nov 11, 2002	14.03	14.09	13.95	13.98
3098	NYSE	FF	Fri, Nov 8, 2002	13.98	14.12	13.93	13.93
3097	NYSE	FF	Thu, Nov 7, 2002	14.27	14.29	14.03	14.03
3096	NYSE	FF	Wed, Nov 6, 2002	14.13	14.37	14.13	14.37
3095	NYSE	FF	Tue, Nov 5, 2002	14.05	14.18	13.88	14.08
3094	NYSE	FF	Mon, Nov 4, 2002	13.90	14.14	13.90	13.99
3093	NYSE	FF	Fri, Nov 1, 2002	13.89	13.93	13.80	13.80
3092	NYSE	FF	Thu, Oct 31, 2002	13.90	13.95	13.87	13.90
3091	NYSE	FF	Wed, Oct 30, 2002	13.73	13.88	13.63	13.84
3090	NYSE	FF	Tue, Oct 29, 2002	13.90	13.91	13.50	13.75
3089	NYSE	FF	Mon, Oct 28, 2002	14.15	14.22	13.86	14.00
3088	NYSE	FF	Fri, Oct 25, 2002	13.88	14.09	13.83	14.07
3087	NYSE	FF	Thu, Oct 24, 2002	13.60	13.82	13.51	13.82
3086	NYSE	FF	Wed, Oct 23, 2002	13.60	13.70	13.57	13.63
3085	NYSE	FF	Tue, Oct 22, 2002	13.66	13.70	13.57	13.61
3084	NYSE	FF	Mon, Oct 21, 2002	13.51	13.68	13.20	13.68
3083	NYSE	FF	Fri, Oct 18, 2002	13.55	13.63	13.30	13.61
3082	NYSE	FF	Thu, Oct 17, 2002	13.17	13.52	13.17	13.50
3081	NYSE	FF	Wed, Oct 16, 2002	13.15	13.15	13.01	13.05
3080	NYSE	FF	Tue, Oct 15, 2002	12.77	13.20	12.77	13.20
3079	NYSE	FF	Mon, Oct 14, 2002	12.47	12.64	12.44	12.62
3078	NYSE	FF	Fri, Oct 11, 2002	12.10	12.50	12.10	12.41
3077	NYSE	FF	Thu, Oct 10, 2002	11.61	12.03	11.54	12.03
3076	NYSE	FF	Wed, Oct 9, 2002	11.96	12.00	11.71	11.71
3075	NYSE	FF	Tue, Oct 8, 2002	12.02	12.19	11.82	12.06
3074	NYSE	FF	Mon, Oct 7, 2002	12.15	12.21	11.94	11.98
3073	NYSE	FF	Fri, Oct 4, 2002	12.39	12.46	12.20	12.24
3072	NYSE	FF	Thu, Oct 3, 2002	12.67	12.70	12.30	12.39
3071	NYSE	FF	Wed, Oct 2, 2002	12.93	13.00	12.63	12.63
3070	NYSE	FF	Tue, Oct 1, 2002	12.77	13.00	12.62	13.00
3069	NYSE	FF	Mon, Sep 30, 2002	12.65	12.77	12.31	12.73
3068	NYSE	FF	Fri, Sep 27, 2002	12.84	12.89	12.57	12.65
3067	NYSE	FF	Thu, Sep 26, 2002	12.60	12.89	12.60	12.84
3066	NYSE	FF	Wed, Sep 25, 2002	12.50	12.60	12.40	12.55
3065	NYSE	FF	Tue, Sep 24, 2002	12.50	12.65	12.50	12.50
3064	NYSE	FF	Mon, Sep 23, 2002	12.65	12.65	12.41	12.57
3063	NYSE	FF	Fri, Sep 20, 2002	12.66	12.70	12.41	12.58
3062	NYSE	FF	Thu, Sep 19, 2002	13.11	13.11	12.76	12.76
3061	NYSE	FF	Wed, Sep 18, 2002	13.38	13.38	13.00	13.15
3060	NYSE	FF	Tue, Sep 17, 2002	13.60	13.60	13.41	13.41
3059	NYSE	FF	Mon, Sep 16, 2002	13.55	13.64	13.52	13.56
3058	NYSE	FF	Fri, Sep 13, 2002	13.62	13.67	13.58	13.58
3057	NYSE	FF	Thu, Sep 12, 2002	13.83	13.87	13.74	13.74
3056	NYSE	FF	Wed, Sep 11, 2002	13.96	13.96	13.85	13.87
3055	NYSE	FF	Tue, Sep 10, 2002	14.15	14.16	13.95	13.95
3054	NYSE	FF	Mon, Sep 9, 2002	14.06	14.06	13.84	14.02
3053	NYSE	FF	Fri, Sep 6, 2002	13.90	14.07	13.85	13.96
3052	NYSE	FF	Thu, Sep 5, 2002	13.95	13.95	13.76	13.83
3051	NYSE	FF	Wed, Sep 4, 2002	14.00	14.00	13.87	14.00
3050	NYSE	FF	Tue, Sep 3, 2002	14.25	14.25	14.00	14.04
3049	NYSE	FF	Fri, Aug 30, 2002	14.15	14.59	14.15	14.30
3048	NYSE	FF	Thu, Aug 29, 2002	14.26	14.33	13.95	14.05
3047	NYSE	FF	Wed, Aug 28, 2002	14.46	14.46	14.25	14.25
3046	NYSE	FF	Tue, Aug 27, 2002	14.66	14.66	14.46	14.46
3045	NYSE	FF	Mon, Aug 26, 2002	14.85	14.85	14.60	14.61
3044	NYSE	FF	Fri, Aug 23, 2002	15.10	15.10	14.80	14.88
3043	NYSE	FF	Thu, Aug 22, 2002	14.88	15.23	14.88	15.00
3042	NYSE	FF	Wed, Aug 21, 2002	14.46	14.87	14.46	14.78
3041	NYSE	FF	Tue, Aug 20, 2002	14.45	14.45	14.35	14.45
3040	NYSE	FF	Mon, Aug 19, 2002	14.00	14.57	14.00	14.54
3039	NYSE	FF	Fri, Aug 16, 2002	13.92	14.00	13.88	14.00
3038	NYSE	FF	Thu, Aug 15, 2002	13.87	13.95	13.70	13.87
3037	NYSE	FF	Wed, Aug 14, 2002	13.72	13.85	13.48	13.80
3036	NYSE	FF	Tue, Aug 13, 2002	13.72	13.90	13.72	13.80
3035	NYSE	FF	Mon, Aug 12, 2002	13.90	13.90	13.71	13.75
3034	NYSE	FF	Fri, Aug 9, 2002	13.95	13.95	13.77	13.90
3033	NYSE	FF	Thu, Aug 8, 2002	13.66	14.02	13.66	14.00
3032	NYSE	FF	Wed, Aug 7, 2002	13.70	13.85	13.35	13.66
3031	NYSE	FF	Tue, Aug 6, 2002	13.30	13.74	13.30	13.62
3030	NYSE	FF	Mon, Aug 5, 2002	14.10	14.10	13.01	13.21
3029	NYSE	FF	Fri, Aug 2, 2002	14.15	14.40	14.00	14.15
3028	NYSE	FF	Thu, Aug 1, 2002	14.35	14.40	14.11	14.30
3027	NYSE	FF	Wed, Jul 31, 2002	14.10	14.25	14.05	14.25
3026	NYSE	FF	Tue, Jul 30, 2002	14.40	14.41	14.00	14.14
3025	NYSE	FF	Mon, Jul 29, 2002	13.45	14.44	13.45	14.44
3024	NYSE	FF	Fri, Jul 26, 2002	13.05	13.35	12.95	13.28
3023	NYSE	FF	Thu, Jul 25, 2002	12.63	13.10	12.60	12.75
3022	NYSE	FF	Wed, Jul 24, 2002	11.30	12.58	11.25	12.55
3021	NYSE	FF	Tue, Jul 23, 2002	12.95	13.04	12.05	12.09
3020	NYSE	FF	Mon, Jul 22, 2002	13.05	13.45	12.95	13.04
3019	NYSE	FF	Fri, Jul 19, 2002	13.35	13.49	12.95	13.13
3018	NYSE	FF	Thu, Jul 18, 2002	14.05	14.05	13.80	13.80
3017	NYSE	FF	Wed, Jul 17, 2002	13.81	13.96	13.78	13.78
3016	NYSE	FF	Tue, Jul 16, 2002	13.78	13.78	13.64	13.71
3015	NYSE	FF	Mon, Jul 15, 2002	14.10	14.10	13.79	13.88
3014	NYSE	FF	Fri, Jul 12, 2002	14.30	14.50	14.10	14.12
3013	NYSE	FF	Thu, Jul 11, 2002	14.73	14.73	14.16	14.25
3012	NYSE	FF	Wed, Jul 10, 2002	14.77	14.90	14.75	14.75
3011	NYSE	FF	Tue, Jul 9, 2002	14.90	14.95	14.80	14.84
3010	NYSE	FF	Mon, Jul 8, 2002	14.69	14.70	14.63	14.64
3009	NYSE	FF	Fri, Jul 5, 2002	14.65	14.73	14.65	14.71
3008	NYSE	FF	Wed, Jul 3, 2002	14.70	14.76	14.52	14.60
3007	NYSE	FF	Tue, Jul 2, 2002	15.17	15.21	14.80	14.90
3006	NYSE	FF	Mon, Jul 1, 2002	15.35	15.40	15.17	15.17
3005	NYSE	FF	Fri, Jun 28, 2002	14.92	15.40	14.92	15.40
3004	NYSE	FF	Thu, Jun 27, 2002	14.80	14.96	14.77	14.90
3003	NYSE	FF	Wed, Jun 26, 2002	14.75	14.87	14.70	14.84
3002	NYSE	FF	Tue, Jun 25, 2002	15.12	15.23	15.11	15.18
3001	NYSE	FF	Mon, Jun 24, 2002	15.35	15.35	15.16	15.16
3000	NYSE	FF	Fri, Jun 21, 2002	15.25	15.27	15.00	15.10
2999	NYSE	FF	Thu, Jun 20, 2002	15.37	15.40	15.29	15.30
2998	NYSE	FF	Wed, Jun 19, 2002	15.38	15.40	15.23	15.36
2997	NYSE	FF	Tue, Jun 18, 2002	15.65	15.68	15.46	15.48
2996	NYSE	FF	Mon, Jun 17, 2002	15.30	15.57	15.28	15.52
2995	NYSE	FF	Fri, Jun 14, 2002	15.48	15.48	15.18	15.35
2994	NYSE	FF	Thu, Jun 13, 2002	15.55	15.55	15.34	15.46
2993	NYSE	FF	Wed, Jun 12, 2002	15.60	15.60	15.44	15.59
2992	NYSE	FF	Tue, Jun 11, 2002	15.60	15.75	15.60	15.60
2991	NYSE	FF	Mon, Jun 10, 2002	15.25	15.50	15.25	15.45
2990	NYSE	FF	Fri, Jun 7, 2002	15.20	15.30	15.15	15.28
2989	NYSE	FF	Thu, Jun 6, 2002	15.58	15.58	15.35	15.42
2988	NYSE	FF	Wed, Jun 5, 2002	15.48	15.58	15.36	15.58
2987	NYSE	FF	Tue, Jun 4, 2002	15.45	15.50	15.27	15.45
2986	NYSE	FF	Mon, Jun 3, 2002	15.14	15.47	15.14	15.35
2985	NYSE	FF	Fri, May 31, 2002	15.00	15.17	14.95	15.09
2984	NYSE	FF	Thu, May 30, 2002	15.00	15.22	14.70	14.98
2983	NYSE	FF	Wed, May 29, 2002	16.22	16.23	15.51	15.55
2982	NYSE	FF	Tue, May 28, 2002	16.21	16.31	16.15	16.22
2981	NYSE	FF	Fri, May 24, 2002	16.30	16.30	16.21	16.22
2980	NYSE	FF	Thu, May 23, 2002	16.61	16.75	16.36	16.42
2979	NYSE	FF	Wed, May 22, 2002	17.12	17.12	16.64	16.80
2978	NYSE	FF	Tue, May 21, 2002	17.20	17.28	16.95	17.14
2977	NYSE	FF	Mon, May 20, 2002	17.43	17.46	17.06	17.13
2976	NYSE	FF	Fri, May 17, 2002	17.60	17.60	17.45	17.53
2975	NYSE	FF	Thu, May 16, 2002	17.45	17.59	17.40	17.52
2974	NYSE	FF	Wed, May 15, 2002	17.52	17.52	17.35	17.41
2973	NYSE	FF	Tue, May 14, 2002	17.40	17.49	17.35	17.49
2972	NYSE	FF	Mon, May 13, 2002	16.97	17.25	16.95	17.25
2971	NYSE	FF	Fri, May 10, 2002	17.03	17.27	16.87	16.90
2970	NYSE	FF	Thu, May 9, 2002	16.85	17.15	16.85	17.05
2969	NYSE	FF	Wed, May 8, 2002	16.60	16.95	16.60	16.92
2968	NYSE	FF	Tue, May 7, 2002	16.40	16.68	16.40	16.59
2967	NYSE	FF	Mon, May 6, 2002	16.60	16.67	16.55	16.60
2966	NYSE	FF	Fri, May 3, 2002	16.71	16.71	16.41	16.58
2965	NYSE	FF	Thu, May 2, 2002	16.85	17.05	16.65	16.70
2964	NYSE	FF	Wed, May 1, 2002	16.45	16.75	16.40	16.75
2963	NYSE	FF	Tue, Apr 30, 2002	16.36	16.50	16.31	16.37
2962	NYSE	FF	Mon, Apr 29, 2002	17.37	17.37	16.46	16.46
2961	NYSE	FF	Fri, Apr 26, 2002	17.40	17.40	17.35	17.36
2960	NYSE	FF	Thu, Apr 25, 2002	17.40	17.50	17.38	17.45
2959	NYSE	FF	Wed, Apr 24, 2002	17.39	17.49	17.30	17.45
2958	NYSE	FF	Tue, Apr 23, 2002	17.30	17.50	17.26	17.39
2957	NYSE	FF	Mon, Apr 22, 2002	17.20	17.36	17.12	17.30
2956	NYSE	FF	Fri, Apr 19, 2002	17.15	17.20	17.02	17.14
2955	NYSE	FF	Thu, Apr 18, 2002	17.00	17.31	16.75	17.11
2954	NYSE	FF	Wed, Apr 17, 2002	16.95	17.10	16.90	17.10
2953	NYSE	FF	Tue, Apr 16, 2002	16.95	17.00	16.85	17.00
2952	NYSE	FF	Mon, Apr 15, 2002	17.05	17.05	16.65	16.82
2951	NYSE	FF	Fri, Apr 12, 2002	16.97	17.10	16.90	17.01
2950	NYSE	FF	Thu, Apr 11, 2002	16.92	17.10	16.88	16.90
2949	NYSE	FF	Wed, Apr 10, 2002	16.48	16.96	16.47	16.82
2948	NYSE	FF	Tue, Apr 9, 2002	16.15	16.50	16.10	16.48
2947	NYSE	FF	Mon, Apr 8, 2002	15.90	16.10	15.90	16.10
2946	NYSE	FF	Fri, Apr 5, 2002	15.90	16.03	15.83	15.95
2945	NYSE	FF	Thu, Apr 4, 2002	15.85	15.93	15.80	15.93
2944	NYSE	FF	Wed, Apr 3, 2002	15.85	16.00	15.81	15.90
2943	NYSE	FF	Tue, Apr 2, 2002	15.75	15.80	15.56	15.68
2942	NYSE	FF	Mon, Apr 1, 2002	15.85	15.95	15.75	15.80
2941	NYSE	FF	Thu, Mar 28, 2002	15.90	15.99	15.70	15.75
2940	NYSE	FF	Wed, Mar 27, 2002	15.51	15.90	15.45	15.90
2939	NYSE	FF	Tue, Mar 26, 2002	15.62	15.63	15.20	15.51
2938	NYSE	FF	Mon, Mar 25, 2002	15.93	15.98	15.65	15.66
2937	NYSE	FF	Fri, Mar 22, 2002	15.95	15.98	15.90	15.97
2936	NYSE	FF	Thu, Mar 21, 2002	15.75	15.95	15.75	15.91
2935	NYSE	FF	Wed, Mar 20, 2002	15.75	15.85	15.55	15.65
2934	NYSE	FF	Tue, Mar 19, 2002	15.95	15.95	15.70	15.75
2933	NYSE	FF	Mon, Mar 18, 2002	15.31	15.75	15.29	15.75
2932	NYSE	FF	Fri, Mar 15, 2002	15.31	15.40	15.23	15.31
2931	NYSE	FF	Thu, Mar 14, 2002	15.35	15.40	15.23	15.32
2930	NYSE	FF	Wed, Mar 13, 2002	15.15	15.35	15.15	15.30
2929	NYSE	FF	Tue, Mar 12, 2002	15.14	15.18	15.00	15.11
2928	NYSE	FF	Mon, Mar 11, 2002	15.05	15.15	14.95	15.10
2927	NYSE	FF	Fri, Mar 8, 2002	15.05	15.25	14.91	15.00
2926	NYSE	FF	Thu, Mar 7, 2002	14.80	15.00	14.75	15.00
2925	NYSE	FF	Wed, Mar 6, 2002	15.00	15.00	14.72	14.81
2924	NYSE	FF	Tue, Mar 5, 2002	14.70	15.00	14.69	15.00
2923	NYSE	FF	Mon, Mar 4, 2002	14.45	14.69	14.42	14.53
2922	NYSE	FF	Fri, Mar 1, 2002	14.30	14.47	14.30	14.42
2921	NYSE	FF	Thu, Feb 28, 2002	14.25	14.32	14.00	14.28
2920	NYSE	FF	Wed, Feb 27, 2002	14.35	14.47	14.20	14.30
2919	NYSE	FF	Tue, Feb 26, 2002	14.26	14.40	14.26	14.30
2918	NYSE	FF	Mon, Feb 25, 2002	14.40	14.40	14.16	14.40
2917	NYSE	FF	Fri, Feb 22, 2002	14.41	14.42	14.13	14.30
2916	NYSE	FF	Thu, Feb 21, 2002	14.50	14.64	14.35	14.51
2915	NYSE	FF	Wed, Feb 20, 2002	14.45	14.63	14.25	14.60
2914	NYSE	FF	Tue, Feb 19, 2002	14.80	14.80	14.35	14.40
2913	NYSE	FF	Fri, Feb 15, 2002	14.60	14.99	14.60	14.80
2912	NYSE	FF	Thu, Feb 14, 2002	14.28	14.51	14.28	14.51
2911	NYSE	FF	Wed, Feb 13, 2002	13.95	14.30	13.95	14.30
2910	NYSE	FF	Tue, Feb 12, 2002	13.95	13.95	13.80	13.94
2909	NYSE	FF	Mon, Feb 11, 2002	13.55	13.95	13.55	13.95
2908	NYSE	FF	Fri, Feb 8, 2002	13.35	13.55	13.35	13.55
2907	NYSE	FF	Thu, Feb 7, 2002	13.50	13.62	13.32	13.35
2906	NYSE	FF	Wed, Feb 6, 2002	13.50	13.52	13.40	13.50
2905	NYSE	FF	Tue, Feb 5, 2002	13.55	13.58	13.40	13.50
2904	NYSE	FF	Mon, Feb 4, 2002	13.55	13.67	13.45	13.59
2903	NYSE	FF	Fri, Feb 1, 2002	13.50	13.55	13.30	13.45
2902	NYSE	FF	Thu, Jan 31, 2002	13.58	13.70	13.05	13.50
2901	NYSE	FF	Wed, Jan 30, 2002	13.63	13.63	13.22	13.50
2900	NYSE	FF	Tue, Jan 29, 2002	13.65	13.70	13.56	13.60
2899	NYSE	FF	Mon, Jan 28, 2002	13.87	13.88	13.82	13.83
2898	NYSE	FF	Fri, Jan 25, 2002	13.98	13.98	13.75	13.80
2897	NYSE	FF	Thu, Jan 24, 2002	13.83	14.00	13.80	13.86
2896	NYSE	FF	Wed, Jan 23, 2002	13.68	13.80	13.68	13.75
2895	NYSE	FF	Tue, Jan 22, 2002	13.76	13.85	13.50	13.62
2894	NYSE	FF	Fri, Jan 18, 2002	13.50	13.90	13.50	13.80
2893	NYSE	FF	Thu, Jan 17, 2002	13.38	13.50	13.30	13.50
2892	NYSE	FF	Wed, Jan 16, 2002	13.26	13.45	13.15	13.27
2891	NYSE	FF	Tue, Jan 15, 2002	12.98	13.43	12.93	13.25
2890	NYSE	FF	Mon, Jan 14, 2002	12.85	13.00	12.75	12.88
2889	NYSE	FF	Fri, Jan 11, 2002	12.68	12.68	12.45	12.45
2888	NYSE	FF	Thu, Jan 10, 2002	12.72	12.77	12.64	12.64
2887	NYSE	FF	Wed, Jan 9, 2002	12.60	12.80	12.58	12.75
2886	NYSE	FF	Tue, Jan 8, 2002	12.60	12.66	12.50	12.58
2885	NYSE	FF	Mon, Jan 7, 2002	12.70	12.72	12.57	12.65
2884	NYSE	FF	Fri, Jan 4, 2002	12.65	12.83	12.65	12.65
2883	NYSE	FF	Thu, Jan 3, 2002	12.63	12.80	12.62	12.65
2882	NYSE	FF	Wed, Jan 2, 2002	12.46	12.63	12.38	12.63
2881	NYSE	FF	Mon, Dec 31, 2001	12.30	12.50	12.22	12.50
2880	NYSE	FF	Fri, Dec 28, 2001	12.30	12.40	12.28	12.40
2879	NYSE	FF	Thu, Dec 27, 2001	12.25	12.27	12.19	12.20
2878	NYSE	FF	Wed, Dec 26, 2001	12.15	12.35	12.15	12.29
2877	NYSE	FF	Mon, Dec 24, 2001	12.16	12.20	12.11	12.11
2876	NYSE	FF	Fri, Dec 21, 2001	12.28	12.33	12.15	12.19
2875	NYSE	FF	Thu, Dec 20, 2001	12.54	12.55	12.15	12.30
2874	NYSE	FF	Wed, Dec 19, 2001	12.33	12.67	12.26	12.64
2873	NYSE	FF	Tue, Dec 18, 2001	11.99	13.00	11.95	12.43
2872	NYSE	FF	Mon, Dec 17, 2001	12.20	12.20	11.82	11.89
2871	NYSE	FF	Fri, Dec 14, 2001	11.62	11.95	11.60	11.80
2870	NYSE	FF	Thu, Dec 13, 2001	11.62	11.62	11.41	11.57
2869	NYSE	FF	Wed, Dec 12, 2001	12.10	12.10	11.65	11.67
2868	NYSE	FF	Tue, Dec 11, 2001	11.50	11.52	11.39	11.42
2867	NYSE	FF	Mon, Dec 10, 2001	11.47	11.58	11.39	11.46
2866	NYSE	FF	Fri, Dec 7, 2001	11.55	11.61	11.50	11.57
2865	NYSE	FF	Thu, Dec 6, 2001	11.50	11.64	11.40	11.61
2864	NYSE	FF	Wed, Dec 5, 2001	12.89	13.17	12.79	13.10
2863	NYSE	FF	Tue, Dec 4, 2001	12.89	12.89	12.77	12.88
2862	NYSE	FF	Mon, Dec 3, 2001	12.88	12.88	12.75	12.88
2861	NYSE	FF	Fri, Nov 30, 2001	12.59	12.82	12.59	12.80
2860	NYSE	FF	Thu, Nov 29, 2001	12.45	12.65	12.45	12.49
2859	NYSE	FF	Wed, Nov 28, 2001	12.40	12.46	12.40	12.44
2858	NYSE	FF	Tue, Nov 27, 2001	12.50	12.50	12.30	12.41
2857	NYSE	FF	Mon, Nov 26, 2001	12.34	12.53	12.34	12.53
2856	NYSE	FF	Fri, Nov 23, 2001	12.34	12.34	12.32	12.34
2855	NYSE	FF	Wed, Nov 21, 2001	12.36	12.36	12.30	12.35
2854	NYSE	FF	Tue, Nov 20, 2001	12.21	12.34	12.20	12.33
2853	NYSE	FF	Mon, Nov 19, 2001	12.12	12.23	12.12	12.23
2852	NYSE	FF	Fri, Nov 16, 2001	12.14	12.17	12.12	12.15
2851	NYSE	FF	Thu, Nov 15, 2001	12.09	12.14	12.07	12.10
2850	NYSE	FF	Wed, Nov 14, 2001	12.06	12.12	12.06	12.10
2849	NYSE	FF	Tue, Nov 13, 2001	11.88	12.08	11.88	12.07
2848	NYSE	FF	Mon, Nov 12, 2001	12.00	12.00	11.86	11.92
2847	NYSE	FF	Fri, Nov 9, 2001	11.97	12.01	11.95	11.97
2846	NYSE	FF	Thu, Nov 8, 2001	12.02	12.11	12.01	12.07
2845	NYSE	FF	Wed, Nov 7, 2001	11.92	12.04	11.92	12.03
2844	NYSE	FF	Tue, Nov 6, 2001	11.83	12.04	11.83	11.99
2843	NYSE	FF	Mon, Nov 5, 2001	11.56	11.85	11.55	11.83
2842	NYSE	FF	Fri, Nov 2, 2001	11.71	11.78	11.61	11.71
2841	NYSE	FF	Thu, Nov 1, 2001	11.78	11.78	11.71	11.73
2840	NYSE	FF	Wed, Oct 31, 2001	11.78	11.81	11.65	11.73
2839	NYSE	FF	Tue, Oct 30, 2001	11.88	11.88	11.77	11.77
2838	NYSE	FF	Mon, Oct 29, 2001	11.92	11.93	11.82	11.88
2837	NYSE	FF	Fri, Oct 26, 2001	11.86	11.90	11.86	11.87
2836	NYSE	FF	Thu, Oct 25, 2001	11.83	11.86	11.81	11.84
2835	NYSE	FF	Wed, Oct 24, 2001	11.87	11.89	11.83	11.83
2834	NYSE	FF	Tue, Oct 23, 2001	11.90	11.93	11.87	11.87
2833	NYSE	FF	Mon, Oct 22, 2001	11.90	11.92	11.84	11.89
2832	NYSE	FF	Fri, Oct 19, 2001	11.90	11.91	11.80	11.83
2831	NYSE	FF	Thu, Oct 18, 2001	11.97	12.00	11.92	11.92
2830	NYSE	FF	Wed, Oct 17, 2001	12.03	12.11	11.95	11.95
2829	NYSE	FF	Tue, Oct 16, 2001	12.04	12.05	12.02	12.03
2828	NYSE	FF	Mon, Oct 15, 2001	12.06	12.06	11.98	12.00
2827	NYSE	FF	Fri, Oct 12, 2001	12.33	12.33	11.91	12.06
2826	NYSE	FF	Thu, Oct 11, 2001	12.32	12.38	12.30	12.33
2825	NYSE	FF	Wed, Oct 10, 2001	12.18	12.35	12.18	12.30
2824	NYSE	FF	Tue, Oct 9, 2001	12.15	12.20	12.15	12.18
2823	NYSE	FF	Mon, Oct 8, 2001	12.20	12.20	12.00	12.15
2822	NYSE	FF	Fri, Oct 5, 2001	12.52	12.52	12.26	12.26
2821	NYSE	FF	Thu, Oct 4, 2001	12.59	12.59	12.55	12.55
2820	NYSE	FF	Wed, Oct 3, 2001	12.26	12.55	12.25	12.55
2819	NYSE	FF	Tue, Oct 2, 2001	12.25	12.28	12.25	12.28
2818	NYSE	FF	Mon, Oct 1, 2001	11.98	12.35	11.94	12.27
2817	NYSE	FF	Fri, Sep 28, 2001	11.75	11.88	11.75	11.88
2816	NYSE	FF	Thu, Sep 27, 2001	11.50	11.60	11.50	11.60
2815	NYSE	FF	Wed, Sep 26, 2001	11.50	11.50	11.47	11.50
2814	NYSE	FF	Tue, Sep 25, 2001	11.31	11.51	11.30	11.50
2813	NYSE	FF	Mon, Sep 24, 2001	10.70	11.36	10.70	11.32
2812	NYSE	FF	Fri, Sep 21, 2001	10.55	10.75	10.51	10.68
2811	NYSE	FF	Thu, Sep 20, 2001	11.30	11.30	10.85	10.85
2810	NYSE	FF	Wed, Sep 19, 2001	11.85	11.90	11.16	11.34
2809	NYSE	FF	Tue, Sep 18, 2001	11.68	11.80	11.68	11.78
2808	NYSE	FF	Mon, Sep 17, 2001	11.99	11.99	11.45	11.70
2807	NYSE	FF	Mon, Sep 10, 2001	12.33	12.33	12.06	12.08
2806	NYSE	FF	Fri, Sep 7, 2001	12.40	12.45	12.35	12.35
2805	NYSE	FF	Thu, Sep 6, 2001	12.45	12.52	12.41	12.42
2804	NYSE	FF	Wed, Sep 5, 2001	12.50	12.50	12.45	12.47
2803	NYSE	FF	Tue, Sep 4, 2001	12.43	12.51	12.40	12.48
2802	NYSE	FF	Fri, Aug 31, 2001	12.42	12.46	12.40	12.40
2801	NYSE	FF	Thu, Aug 30, 2001	12.74	12.74	12.41	12.42
2800	NYSE	FF	Wed, Aug 29, 2001	12.82	12.84	12.75	12.75
2799	NYSE	FF	Tue, Aug 28, 2001	12.92	12.97	12.86	12.87
2798	NYSE	FF	Mon, Aug 27, 2001	13.02	13.03	12.79	12.92
2797	NYSE	FF	Fri, Aug 24, 2001	13.13	13.16	13.01	13.03
2796	NYSE	FF	Thu, Aug 23, 2001	13.15	13.19	13.13	13.13
2795	NYSE	FF	Wed, Aug 22, 2001	13.12	13.16	13.12	13.14
2794	NYSE	FF	Tue, Aug 21, 2001	13.15	13.18	13.10	13.10
2793	NYSE	FF	Mon, Aug 20, 2001	13.01	13.15	13.01	13.10
2792	NYSE	FF	Fri, Aug 17, 2001	13.02	13.02	12.97	12.97
2791	NYSE	FF	Thu, Aug 16, 2001	13.04	13.10	13.01	13.03
2790	NYSE	FF	Wed, Aug 15, 2001	13.08	13.08	13.02	13.05
2789	NYSE	FF	Tue, Aug 14, 2001	13.01	13.07	13.01	13.06
2788	NYSE	FF	Mon, Aug 13, 2001	13.01	13.09	13.01	13.02
2787	NYSE	FF	Fri, Aug 10, 2001	12.97	13.08	12.97	13.03
2786	NYSE	FF	Thu, Aug 9, 2001	12.96	12.99	12.96	12.97
2785	NYSE	FF	Wed, Aug 8, 2001	12.95	13.08	12.94	12.94
2784	NYSE	FF	Tue, Aug 7, 2001	13.00	13.09	13.00	13.04
2783	NYSE	FF	Mon, Aug 6, 2001	13.05	13.05	13.00	13.00
2782	NYSE	FF	Fri, Aug 3, 2001	12.98	13.04	12.96	13.04
2781	NYSE	FF	Thu, Aug 2, 2001	13.00	13.01	12.93	12.97
2780	NYSE	FF	Wed, Aug 1, 2001	12.89	12.98	12.89	12.98
2779	NYSE	FF	Tue, Jul 31, 2001	12.83	12.97	12.83	12.87
2778	NYSE	FF	Mon, Jul 30, 2001	12.92	12.92	12.81	12.85
2777	NYSE	FF	Fri, Jul 27, 2001	12.86	12.90	12.86	12.89
2776	NYSE	FF	Thu, Jul 26, 2001	12.86	12.92	12.86	12.90
2775	NYSE	FF	Wed, Jul 25, 2001	12.92	12.93	12.88	12.90
2774	NYSE	FF	Tue, Jul 24, 2001	12.98	12.98	12.90	12.91
2773	NYSE	FF	Mon, Jul 23, 2001	13.07	13.07	12.90	12.99
2772	NYSE	FF	Fri, Jul 20, 2001	12.87	13.05	12.86	13.03
2771	NYSE	FF	Thu, Jul 19, 2001	12.90	12.99	12.90	12.95
2770	NYSE	FF	Wed, Jul 18, 2001	12.88	12.98	12.88	12.90
2769	NYSE	FF	Tue, Jul 17, 2001	12.90	12.95	12.81	12.90
2768	NYSE	FF	Mon, Jul 16, 2001	12.90	12.90	12.80	12.85
2767	NYSE	FF	Fri, Jul 13, 2001	12.80	12.90	12.80	12.90
2766	NYSE	FF	Thu, Jul 12, 2001	12.84	12.87	12.80	12.80
2765	NYSE	FF	Wed, Jul 11, 2001	12.80	12.84	12.75	12.80
2764	NYSE	FF	Tue, Jul 10, 2001	12.87	12.89	12.80	12.80
2763	NYSE	FF	Mon, Jul 9, 2001	12.94	12.95	12.85	12.95
2762	NYSE	FF	Fri, Jul 6, 2001	12.91	12.99	12.85	12.92
2761	NYSE	FF	Thu, Jul 5, 2001	12.97	12.97	12.90	12.92
2760	NYSE	FF	Tue, Jul 3, 2001	13.12	13.12	13.00	13.00
2759	NYSE	FF	Mon, Jul 2, 2001	13.16	13.19	13.10	13.10
2758	NYSE	FF	Fri, Jun 29, 2001	12.87	13.24	12.82	13.16
2757	NYSE	FF	Thu, Jun 28, 2001	12.80	13.00	12.80	12.84
2756	NYSE	FF	Wed, Jun 27, 2001	12.62	12.85	12.62	12.80
2755	NYSE	FF	Tue, Jun 26, 2001	12.61	12.65	12.56	12.61
2754	NYSE	FF	Mon, Jun 25, 2001	12.69	12.70	12.61	12.64
2753	NYSE	FF	Fri, Jun 22, 2001	12.65	12.69	12.60	12.69
2752	NYSE	FF	Thu, Jun 21, 2001	12.46	12.64	12.46	12.64
2751	NYSE	FF	Wed, Jun 20, 2001	12.50	12.60	12.40	12.45
2750	NYSE	FF	Tue, Jun 19, 2001	12.38	12.51	12.38	12.47
2749	NYSE	FF	Mon, Jun 18, 2001	12.37	12.43	12.37	12.38
2748	NYSE	FF	Fri, Jun 15, 2001	12.39	12.40	12.31	12.38
2747	NYSE	FF	Thu, Jun 14, 2001	12.48	12.49	12.34	12.40
2746	NYSE	FF	Wed, Jun 13, 2001	12.47	12.52	12.47	12.50
2745	NYSE	FF	Tue, Jun 12, 2001	12.50	12.52	12.41	12.47
2744	NYSE	FF	Mon, Jun 11, 2001	12.60	12.60	12.51	12.51
2743	NYSE	FF	Fri, Jun 8, 2001	12.57	12.64	12.57	12.58
2742	NYSE	FF	Thu, Jun 7, 2001	12.60	12.66	12.57	12.62
2741	NYSE	FF	Wed, Jun 6, 2001	12.62	12.67	12.56	12.64
2740	NYSE	FF	Tue, Jun 5, 2001	12.62	12.69	12.60	12.69
2739	NYSE	FF	Mon, Jun 4, 2001	12.60	12.65	12.59	12.65
2738	NYSE	FF	Fri, Jun 1, 2001	12.61	12.63	12.56	12.60
2737	NYSE	FF	Thu, May 31, 2001	12.61	12.67	12.60	12.61
2736	NYSE	FF	Wed, May 30, 2001	12.59	12.69	12.59	12.61
2735	NYSE	FF	Tue, May 29, 2001	12.59	12.69	12.59	12.59
2734	NYSE	FF	Fri, May 25, 2001	12.60	12.64	12.59	12.60
2733	NYSE	FF	Thu, May 24, 2001	12.51	12.64	12.51	12.63
2732	NYSE	FF	Wed, May 23, 2001	12.45	12.59	12.43	12.59
2731	NYSE	FF	Tue, May 22, 2001	12.45	12.50	12.44	12.46
2730	NYSE	FF	Mon, May 21, 2001	12.40	12.49	12.33	12.44
2729	NYSE	FF	Fri, May 18, 2001	12.28	12.35	12.28	12.30
2728	NYSE	FF	Thu, May 17, 2001	12.30	12.49	12.27	12.27
2727	NYSE	FF	Wed, May 16, 2001	12.00	12.25	11.95	12.25
2726	NYSE	FF	Tue, May 15, 2001	12.03	12.10	12.01	12.06
2725	NYSE	FF	Mon, May 14, 2001	11.90	12.00	11.87	12.00
2724	NYSE	FF	Fri, May 11, 2001	12.07	12.07	12.00	12.00
2723	NYSE	FF	Thu, May 10, 2001	12.18	12.20	12.06	12.11
2722	NYSE	FF	Wed, May 9, 2001	12.50	12.55	12.15	12.19
2721	NYSE	FF	Tue, May 8, 2001	12.54	12.60	12.50	12.50
2720	NYSE	FF	Mon, May 7, 2001	12.60	12.65	12.51	12.54
2719	NYSE	FF	Fri, May 4, 2001	12.68	12.68	12.58	12.64
2718	NYSE	FF	Thu, May 3, 2001	12.66	12.70	12.60	12.65
2717	NYSE	FF	Wed, May 2, 2001	12.80	12.85	12.70	12.70
2716	NYSE	FF	Tue, May 1, 2001	12.75	12.80	12.70	12.80
2715	NYSE	FF	Mon, Apr 30, 2001	12.98	12.98	12.71	12.76
2714	NYSE	FF	Fri, Apr 27, 2001	12.31	13.00	12.30	12.95
2713	NYSE	FF	Thu, Apr 26, 2001	12.01	12.27	12.01	12.27
2712	NYSE	FF	Wed, Apr 25, 2001	11.85	12.05	11.85	12.05
2711	NYSE	FF	Tue, Apr 24, 2001	11.86	11.95	11.85	11.90
2710	NYSE	FF	Mon, Apr 23, 2001	11.88	11.90	11.86	11.86
2709	NYSE	FF	Fri, Apr 20, 2001	12.00	12.05	11.86	11.86
2708	NYSE	FF	Thu, Apr 19, 2001	11.90	12.05	11.90	12.00
2707	NYSE	FF	Wed, Apr 18, 2001	11.57	11.89	11.57	11.89
2706	NYSE	FF	Tue, Apr 17, 2001	11.58	11.63	11.50	11.52
2705	NYSE	FF	Mon, Apr 16, 2001	11.60	11.60	11.42	11.48
2704	NYSE	FF	Thu, Apr 12, 2001	11.35	11.55	11.35	11.55
2703	NYSE	FF	Wed, Apr 11, 2001	11.55	11.60	11.37	11.38
2702	NYSE	FF	Tue, Apr 10, 2001	11.28	11.50	11.25	11.50
2701	NYSE	FF	Mon, Apr 9, 2001	11.20	11.30	11.20	11.26
2700	NYSE	FF	Fri, Apr 6, 2001	11.35	11.35	11.25	11.25
2699	NYSE	FF	Thu, Apr 5, 2001	11.02	11.45	11.00	11.35
2698	NYSE	FF	Wed, Apr 4, 2001	10.92	11.05	10.92	11.02
2697	NYSE	FF	Tue, Apr 3, 2001	11.25	11.25	11.02	11.02
2696	NYSE	FF	Mon, Apr 2, 2001	11.28	11.40	11.23	11.30
2695	NYSE	FF	Fri, Mar 30, 2001	11.23	11.34	11.15	11.29
2694	NYSE	FF	Thu, Mar 29, 2001	11.18	11.34	11.14	11.25
2693	NYSE	FF	Wed, Mar 28, 2001	11.30	11.30	11.18	11.23
2692	NYSE	FF	Tue, Mar 27, 2001	11.00	11.30	10.91	11.25
2691	NYSE	FF	Mon, Mar 26, 2001	10.90	11.15	10.90	11.10
2690	NYSE	FF	Fri, Mar 23, 2001	10.91	10.95	10.91	10.91
2689	NYSE	FF	Thu, Mar 22, 2001	11.10	11.15	10.90	10.91
2688	NYSE	FF	Wed, Mar 21, 2001	11.26	11.29	11.08	11.14
2687	NYSE	FF	Tue, Mar 20, 2001	11.25	11.30	11.22	11.25
2686	NYSE	FF	Mon, Mar 19, 2001	11.06	11.25	11.02	11.25
2685	NYSE	FF	Fri, Mar 16, 2001	11.07	11.09	11.00	11.09
2684	NYSE	FF	Thu, Mar 15, 2001	11.05	11.10	10.95	11.05
2683	NYSE	FF	Wed, Mar 14, 2001	11.20	11.20	10.96	11.00
2682	NYSE	FF	Tue, Mar 13, 2001	11.25	11.30	11.20	11.28
2681	NYSE	FF	Mon, Mar 12, 2001	11.41	11.44	11.26	11.32
2680	NYSE	FF	Fri, Mar 9, 2001	11.39	11.40	11.38	11.39
2679	NYSE	FF	Thu, Mar 8, 2001	11.33	11.44	11.30	11.40
2678	NYSE	FF	Wed, Mar 7, 2001	11.15	11.33	11.15	11.30
2677	NYSE	FF	Tue, Mar 6, 2001	10.85	11.29	10.85	11.15
2676	NYSE	FF	Mon, Mar 5, 2001	10.92	10.95	10.90	10.92
2675	NYSE	FF	Fri, Mar 2, 2001	10.80	10.94	10.75	10.90
2674	NYSE	FF	Thu, Mar 1, 2001	10.98	10.98	10.80	10.84
2673	NYSE	FF	Wed, Feb 28, 2001	11.08	11.08	10.96	11.00
2672	NYSE	FF	Tue, Feb 27, 2001	11.08	11.09	11.00	11.08
2671	NYSE	FF	Mon, Feb 26, 2001	11.00	11.08	10.91	11.08
2670	NYSE	FF	Fri, Feb 23, 2001	11.00	11.06	10.93	11.00
2669	NYSE	FF	Thu, Feb 22, 2001	11.10	11.10	10.70	11.00
2668	NYSE	FF	Wed, Feb 21, 2001	11.14	11.18	11.05	11.10
2667	NYSE	FF	Tue, Feb 20, 2001	11.18	11.21	11.18	11.21
2666	NYSE	FF	Fri, Feb 16, 2001	11.24	11.24	11.11	11.18
2665	NYSE	FF	Thu, Feb 15, 2001	11.08	11.15	11.08	11.14
2664	NYSE	FF	Wed, Feb 14, 2001	11.06	11.22	11.06	11.19
2663	NYSE	FF	Tue, Feb 13, 2001	11.24	11.24	11.11	11.11
2662	NYSE	FF	Mon, Feb 12, 2001	11.05	11.20	11.00	11.20
2661	NYSE	FF	Fri, Feb 9, 2001	11.06	11.08	11.05	11.05
2660	NYSE	FF	Thu, Feb 8, 2001	11.07	11.17	11.05	11.06
2659	NYSE	FF	Wed, Feb 7, 2001	11.07	11.13	11.05	11.09
2658	NYSE	FF	Tue, Feb 6, 2001	11.07	11.14	11.05	11.06
2657	NYSE	FF	Mon, Feb 5, 2001	11.10	11.13	11.00	11.03
2656	NYSE	FF	Fri, Feb 2, 2001	11.17	11.19	11.06	11.14
2655	NYSE	FF	Thu, Feb 1, 2001	11.10	11.15	11.05	11.15
2654	NYSE	FF	Wed, Jan 31, 2001	11.05	11.15	11.02	11.11
2653	NYSE	FF	Tue, Jan 30, 2001	10.98	11.00	10.93	11.00
2652	NYSE	FF	Mon, Jan 29, 2001	10.80	10.88	10.78	10.88
2651	NYSE	FF	Fri, Jan 26, 2001	10.69	10.81	10.63	10.69
2650	NYSE	FF	Thu, Jan 25, 2001	10.69	10.69	10.63	10.69
2649	NYSE	FF	Wed, Jan 24, 2001	10.63	10.75	10.63	10.69
2648	NYSE	FF	Tue, Jan 23, 2001	10.63	10.75	10.63	10.63
2647	NYSE	FF	Mon, Jan 22, 2001	10.63	10.69	10.63	10.63
2646	NYSE	FF	Fri, Jan 19, 2001	10.69	10.81	10.63	10.69
2645	NYSE	FF	Thu, Jan 18, 2001	10.63	10.75	10.50	10.75
2644	NYSE	FF	Wed, Jan 17, 2001	10.50	10.63	10.50	10.63
2643	NYSE	FF	Tue, Jan 16, 2001	10.44	10.50	10.44	10.50
2642	NYSE	FF	Fri, Jan 12, 2001	10.50	10.56	10.38	10.56
2641	NYSE	FF	Thu, Jan 11, 2001	10.56	10.56	10.50	10.50
2640	NYSE	FF	Wed, Jan 10, 2001	10.44	10.50	10.31	10.50
2639	NYSE	FF	Tue, Jan 9, 2001	10.38	10.44	10.31	10.38
2638	NYSE	FF	Mon, Jan 8, 2001	10.38	10.50	10.31	10.31
2637	NYSE	FF	Fri, Jan 5, 2001	10.81	10.81	10.38	10.38
2636	NYSE	FF	Thu, Jan 4, 2001	10.69	10.94	10.69	10.81
2635	NYSE	FF	Wed, Jan 3, 2001	10.13	10.75	10.00	10.75
2634	NYSE	FF	Tue, Jan 2, 2001	9.81	10.19	9.81	10.13
2633	NYSE	FF	Fri, Dec 29, 2000	9.63	9.75	9.63	9.75
2632	NYSE	FF	Thu, Dec 28, 2000	9.63	9.75	9.56	9.63
2631	NYSE	FF	Wed, Dec 27, 2000	9.63	9.75	9.63	9.63
2630	NYSE	FF	Tue, Dec 26, 2000	9.63	9.75	9.56	9.75
2629	NYSE	FF	Fri, Dec 22, 2000	9.38	9.56	9.38	9.50
2628	NYSE	FF	Thu, Dec 21, 2000	9.50	9.56	9.38	9.38
2627	NYSE	FF	Wed, Dec 20, 2000	9.69	9.69	9.44	9.50
2626	NYSE	FF	Tue, Dec 19, 2000	9.63	9.75	9.63	9.69
2625	NYSE	FF	Mon, Dec 18, 2000	9.69	9.75	9.63	9.69
2624	NYSE	FF	Fri, Dec 15, 2000	9.69	9.75	9.63	9.63
2623	NYSE	FF	Thu, Dec 14, 2000	9.94	10.00	9.69	9.69
2622	NYSE	FF	Wed, Dec 13, 2000	9.88	10.00	9.88	9.94
2621	NYSE	FF	Tue, Dec 12, 2000	9.94	10.06	9.88	9.94
2620	NYSE	FF	Mon, Dec 11, 2000	9.75	10.13	9.75	10.00
2619	NYSE	FF	Fri, Dec 8, 2000	9.69	9.81	9.63	9.81
2618	NYSE	FF	Thu, Dec 7, 2000	9.69	9.69	9.56	9.63
2617	NYSE	FF	Wed, Dec 6, 2000	9.56	9.69	9.56	9.63
2616	NYSE	FF	Tue, Dec 5, 2000	9.63	9.63	9.50	9.63
2615	NYSE	FF	Mon, Dec 4, 2000	9.56	9.63	9.50	9.56
2614	NYSE	FF	Fri, Dec 1, 2000	9.56	9.63	9.50	9.63
2613	NYSE	FF	Thu, Nov 30, 2000	9.56	9.63	9.56	9.63
2612	NYSE	FF	Wed, Nov 29, 2000	9.56	9.63	9.56	9.56
2611	NYSE	FF	Tue, Nov 28, 2000	9.44	9.63	9.44	9.56
2610	NYSE	FF	Mon, Nov 27, 2000	9.50	9.56	9.50	9.56
2609	NYSE	FF	Fri, Nov 24, 2000	9.44	9.56	9.44	9.50
2608	NYSE	FF	Wed, Nov 22, 2000	9.44	9.50	9.31	9.38
2607	NYSE	FF	Tue, Nov 21, 2000	9.44	9.50	9.44	9.44
2606	NYSE	FF	Mon, Nov 20, 2000	9.44	9.50	9.38	9.50
2605	NYSE	FF	Fri, Nov 17, 2000	9.44	9.50	9.38	9.44
2604	NYSE	FF	Thu, Nov 16, 2000	9.56	9.56	9.44	9.44
2603	NYSE	FF	Wed, Nov 15, 2000	9.56	9.69	9.50	9.56
2602	NYSE	FF	Tue, Nov 14, 2000	9.38	9.69	9.38	9.69
2601	NYSE	FF	Mon, Nov 13, 2000	9.50	9.50	9.38	9.38
2600	NYSE	FF	Fri, Nov 10, 2000	9.44	9.50	9.38	9.44
2599	NYSE	FF	Thu, Nov 9, 2000	9.50	9.56	9.50	9.50
2598	NYSE	FF	Wed, Nov 8, 2000	9.63	9.69	9.50	9.50
2597	NYSE	FF	Tue, Nov 7, 2000	9.63	9.75	9.56	9.69
2596	NYSE	FF	Mon, Nov 6, 2000	9.19	9.75	9.13	9.75
2595	NYSE	FF	Fri, Nov 3, 2000	9.31	9.38	9.19	9.25
2594	NYSE	FF	Thu, Nov 2, 2000	9.31	9.38	9.31	9.38
2593	NYSE	FF	Wed, Nov 1, 2000	9.38	9.38	9.31	9.31
2592	NYSE	FF	Tue, Oct 31, 2000	9.31	9.44	9.19	9.31
2591	NYSE	FF	Mon, Oct 30, 2000	9.19	9.38	9.19	9.31
2590	NYSE	FF	Fri, Oct 27, 2000	9.25	9.25	9.19	9.19
2589	NYSE	FF	Thu, Oct 26, 2000	9.06	9.25	9.06	9.19
2588	NYSE	FF	Wed, Oct 25, 2000	9.13	9.19	9.00	9.13
2587	NYSE	FF	Tue, Oct 24, 2000	9.06	9.25	9.06	9.19
2586	NYSE	FF	Mon, Oct 23, 2000	9.00	9.19	9.00	9.06
2585	NYSE	FF	Fri, Oct 20, 2000	9.00	9.13	8.94	9.13
2584	NYSE	FF	Thu, Oct 19, 2000	9.00	9.25	9.00	9.13
2583	NYSE	FF	Wed, Oct 18, 2000	8.94	9.06	8.88	9.00
2582	NYSE	FF	Tue, Oct 17, 2000	9.25	9.31	9.00	9.13
2581	NYSE	FF	Mon, Oct 16, 2000	8.88	9.25	8.88	9.19
2580	NYSE	FF	Fri, Oct 13, 2000	8.56	8.94	8.56	8.88
2579	NYSE	FF	Thu, Oct 12, 2000	9.31	9.31	8.69	8.69
2578	NYSE	FF	Wed, Oct 11, 2000	9.75	9.75	9.25	9.44
2577	NYSE	FF	Tue, Oct 10, 2000	9.81	9.81	9.75	9.75
2576	NYSE	FF	Mon, Oct 9, 2000	9.81	9.94	9.81	9.81
2575	NYSE	FF	Fri, Oct 6, 2000	9.94	10.00	9.81	9.88
2574	NYSE	FF	Thu, Oct 5, 2000	9.94	10.06	9.88	10.00
2573	NYSE	FF	Wed, Oct 4, 2000	10.00	10.06	9.88	9.88
2572	NYSE	FF	Tue, Oct 3, 2000	9.69	10.00	9.69	10.00
2571	NYSE	FF	Mon, Oct 2, 2000	9.69	9.75	9.69	9.75
2570	NYSE	FF	Fri, Sep 29, 2000	9.50	9.88	9.50	9.69
2569	NYSE	FF	Thu, Sep 28, 2000	9.44	9.56	9.44	9.56
2568	NYSE	FF	Wed, Sep 27, 2000	9.69	9.69	9.44	9.44
2567	NYSE	FF	Tue, Sep 26, 2000	9.81	9.81	9.69	9.69
2566	NYSE	FF	Mon, Sep 25, 2000	9.88	9.94	9.75	9.88
2565	NYSE	FF	Fri, Sep 22, 2000	9.81	9.94	9.75	9.88
2564	NYSE	FF	Thu, Sep 21, 2000	9.81	10.00	9.75	9.88
2563	NYSE	FF	Wed, Sep 20, 2000	9.88	9.94	9.75	9.94
2562	NYSE	FF	Tue, Sep 19, 2000	9.69	10.00	9.56	9.94
2561	NYSE	FF	Mon, Sep 18, 2000	9.81	9.94	9.75	9.81
2560	NYSE	FF	Fri, Sep 15, 2000	9.81	9.81	9.69	9.81
2559	NYSE	FF	Thu, Sep 14, 2000	9.75	9.81	9.75	9.75
2558	NYSE	FF	Wed, Sep 13, 2000	9.50	9.63	9.44	9.63
2557	NYSE	FF	Tue, Sep 12, 2000	9.56	9.56	9.50	9.50
2556	NYSE	FF	Mon, Sep 11, 2000	9.38	9.50	9.31	9.50
2555	NYSE	FF	Fri, Sep 8, 2000	9.31	9.38	9.25	9.31
2554	NYSE	FF	Thu, Sep 7, 2000	9.25	9.38	9.25	9.31
2553	NYSE	FF	Wed, Sep 6, 2000	9.38	9.38	9.19	9.31
2552	NYSE	FF	Tue, Sep 5, 2000	9.13	9.31	9.00	9.31
2551	NYSE	FF	Fri, Sep 1, 2000	9.13	9.19	9.06	9.13
2550	NYSE	FF	Thu, Aug 31, 2000	9.13	9.19	9.13	9.19
2549	NYSE	FF	Wed, Aug 30, 2000	9.13	9.25	9.13	9.13
2548	NYSE	FF	Tue, Aug 29, 2000	9.19	9.25	9.13	9.19
2547	NYSE	FF	Mon, Aug 28, 2000	9.19	9.25	9.13	9.25
2546	NYSE	FF	Fri, Aug 25, 2000	9.13	9.19	9.06	9.13
2545	NYSE	FF	Thu, Aug 24, 2000	9.13	9.25	9.06	9.13
2544	NYSE	FF	Wed, Aug 23, 2000	9.19	9.19	9.13	9.13
2543	NYSE	FF	Tue, Aug 22, 2000	9.06	9.13	9.06	9.13
2542	NYSE	FF	Mon, Aug 21, 2000	9.06	9.25	9.06	9.06
2541	NYSE	FF	Fri, Aug 18, 2000	8.94	9.13	8.88	9.13
2540	NYSE	FF	Thu, Aug 17, 2000	9.00	9.06	8.94	8.94
2539	NYSE	FF	Wed, Aug 16, 2000	8.88	8.94	8.88	8.94
2538	NYSE	FF	Tue, Aug 15, 2000	8.88	8.94	8.88	8.88
2537	NYSE	FF	Mon, Aug 14, 2000	8.75	8.94	8.69	8.94
2536	NYSE	FF	Fri, Aug 11, 2000	8.75	8.81	8.75	8.75
2535	NYSE	FF	Thu, Aug 10, 2000	8.81	8.81	8.75	8.75
2534	NYSE	FF	Wed, Aug 9, 2000	8.81	8.81	8.81	8.81
2533	NYSE	FF	Tue, Aug 8, 2000	8.88	8.94	8.75	8.81
2532	NYSE	FF	Mon, Aug 7, 2000	8.63	8.88	8.63	8.88
2531	NYSE	FF	Fri, Aug 4, 2000	8.56	8.63	8.56	8.63
2530	NYSE	FF	Thu, Aug 3, 2000	8.50	8.56	8.50	8.50
2529	NYSE	FF	Wed, Aug 2, 2000	8.50	8.56	8.50	8.56
2528	NYSE	FF	Tue, Aug 1, 2000	8.50	8.56	8.44	8.56
2527	NYSE	FF	Mon, Jul 31, 2000	8.44	8.56	8.38	8.44
2526	NYSE	FF	Fri, Jul 28, 2000	8.44	8.44	8.44	8.44
2525	NYSE	FF	Thu, Jul 27, 2000	8.44	8.50	8.44	8.44
2524	NYSE	FF	Wed, Jul 26, 2000	8.44	8.56	8.44	8.50
2523	NYSE	FF	Tue, Jul 25, 2000	8.38	8.56	8.38	8.56
2522	NYSE	FF	Mon, Jul 24, 2000	8.44	8.50	8.38	8.44
2521	NYSE	FF	Fri, Jul 21, 2000	8.56	8.56	8.44	8.50
2520	NYSE	FF	Thu, Jul 20, 2000	8.38	8.50	8.31	8.38
2519	NYSE	FF	Wed, Jul 19, 2000	8.31	8.38	8.25	8.38
2518	NYSE	FF	Tue, Jul 18, 2000	8.31	8.38	8.31	8.31
2517	NYSE	FF	Mon, Jul 17, 2000	8.44	8.44	8.25	8.38
2516	NYSE	FF	Fri, Jul 14, 2000	8.31	8.44	8.19	8.38
2515	NYSE	FF	Thu, Jul 13, 2000	8.38	8.38	8.31	8.31
2514	NYSE	FF	Wed, Jul 12, 2000	8.38	8.44	8.25	8.44
2513	NYSE	FF	Tue, Jul 11, 2000	8.38	8.44	8.25	8.44
2512	NYSE	FF	Mon, Jul 10, 2000	8.25	8.38	8.19	8.38
2511	NYSE	FF	Fri, Jul 7, 2000	8.13	8.31	8.13	8.31
2510	NYSE	FF	Thu, Jul 6, 2000	8.19	8.19	8.13	8.13
2509	NYSE	FF	Wed, Jul 5, 2000	8.13	8.25	8.13	8.25
2508	NYSE	FF	Mon, Jul 3, 2000	8.06	8.19	8.06	8.19
2507	NYSE	FF	Fri, Jun 30, 2000	8.06	8.19	8.00	8.13
2506	NYSE	FF	Thu, Jun 29, 2000	7.88	8.13	7.88	8.00
2505	NYSE	FF	Wed, Jun 28, 2000	7.94	8.00	7.88	7.88
2504	NYSE	FF	Tue, Jun 27, 2000	7.94	8.06	7.94	7.94
2503	NYSE	FF	Mon, Jun 26, 2000	8.00	8.13	7.94	8.00
2502	NYSE	FF	Fri, Jun 23, 2000	8.06	8.06	8.00	8.06
2501	NYSE	FF	Thu, Jun 22, 2000	8.06	8.13	8.06	8.06
2500	NYSE	FF	Wed, Jun 21, 2000	8.06	8.19	8.06	8.06
2499	NYSE	FF	Tue, Jun 20, 2000	8.06	8.13	8.06	8.06
2498	NYSE	FF	Mon, Jun 19, 2000	8.06	8.13	8.06	8.06
2497	NYSE	FF	Fri, Jun 16, 2000	8.38	8.38	8.13	8.13
2496	NYSE	FF	Thu, Jun 15, 2000	8.44	8.44	8.38	8.38
2495	NYSE	FF	Wed, Jun 14, 2000	8.38	8.50	8.38	8.44
2494	NYSE	FF	Tue, Jun 13, 2000	8.44	8.50	8.38	8.38
2493	NYSE	FF	Mon, Jun 12, 2000	8.38	8.56	8.38	8.50
2492	NYSE	FF	Fri, Jun 9, 2000	8.38	8.44	8.38	8.38
2491	NYSE	FF	Thu, Jun 8, 2000	8.50	8.50	8.38	8.38
2490	NYSE	FF	Wed, Jun 7, 2000	8.50	8.63	8.50	8.63
2489	NYSE	FF	Tue, Jun 6, 2000	8.50	8.56	8.50	8.56
2488	NYSE	FF	Mon, Jun 5, 2000	8.56	8.56	8.50	8.50
2487	NYSE	FF	Fri, Jun 2, 2000	8.38	8.56	8.38	8.56
2486	NYSE	FF	Thu, Jun 1, 2000	8.19	8.38	8.13	8.31
2485	NYSE	FF	Wed, May 31, 2000	8.06	8.25	8.06	8.19
2484	NYSE	FF	Tue, May 30, 2000	8.06	8.19	8.06	8.06
2483	NYSE	FF	Fri, May 26, 2000	8.31	8.31	8.06	8.06
2482	NYSE	FF	Thu, May 25, 2000	8.00	8.25	7.94	8.19
2481	NYSE	FF	Wed, May 24, 2000	7.94	8.00	7.94	8.00
2480	NYSE	FF	Tue, May 23, 2000	7.81	8.00	7.81	7.94
2479	NYSE	FF	Mon, May 22, 2000	8.00	8.00	7.88	7.88
2478	NYSE	FF	Fri, May 19, 2000	8.06	8.13	8.00	8.00
2477	NYSE	FF	Thu, May 18, 2000	8.00	8.13	8.00	8.06
2476	NYSE	FF	Wed, May 17, 2000	8.13	8.13	8.00	8.00
2475	NYSE	FF	Tue, May 16, 2000	8.06	8.19	8.06	8.13
2474	NYSE	FF	Mon, May 15, 2000	8.06	8.13	8.06	8.06
2473	NYSE	FF	Fri, May 12, 2000	8.00	8.13	8.00	8.06
2472	NYSE	FF	Thu, May 11, 2000	8.00	8.25	8.00	8.06
2471	NYSE	FF	Wed, May 10, 2000	7.94	8.13	7.88	8.00
2470	NYSE	FF	Tue, May 9, 2000	7.94	7.94	7.88	7.94
2469	NYSE	FF	Mon, May 8, 2000	7.94	8.00	7.88	8.00
2468	NYSE	FF	Fri, May 5, 2000	7.94	8.00	7.94	7.94
2467	NYSE	FF	Thu, May 4, 2000	8.00	8.06	7.94	8.00
2466	NYSE	FF	Wed, May 3, 2000	8.00	8.13	8.00	8.00
2465	NYSE	FF	Tue, May 2, 2000	8.06	8.13	8.00	8.00
2464	NYSE	FF	Mon, May 1, 2000	8.06	8.19	8.00	8.13
2463	NYSE	FF	Fri, Apr 28, 2000	7.94	8.19	7.94	8.00
2462	NYSE	FF	Thu, Apr 27, 2000	7.94	8.00	7.94	8.00
2461	NYSE	FF	Wed, Apr 26, 2000	7.94	8.06	7.94	7.94
2460	NYSE	FF	Tue, Apr 25, 2000	8.00	8.06	7.94	7.94
2459	NYSE	FF	Mon, Apr 24, 2000	8.00	8.13	7.94	8.00
2458	NYSE	FF	Thu, Apr 20, 2000	7.94	8.00	7.88	8.00
2457	NYSE	FF	Wed, Apr 19, 2000	8.00	8.06	7.94	8.00
2456	NYSE	FF	Tue, Apr 18, 2000	7.75	8.00	7.75	7.94
2455	NYSE	FF	Mon, Apr 17, 2000	7.75	7.81	7.69	7.81
2454	NYSE	FF	Fri, Apr 14, 2000	8.00	8.06	7.75	7.75
2453	NYSE	FF	Thu, Apr 13, 2000	8.06	8.44	8.06	8.06
2452	NYSE	FF	Wed, Apr 12, 2000	7.94	8.31	7.94	8.25
2451	NYSE	FF	Tue, Apr 11, 2000	8.06	8.06	7.94	7.94
2450	NYSE	FF	Mon, Apr 10, 2000	7.94	8.19	7.94	8.19
2449	NYSE	FF	Fri, Apr 7, 2000	8.00	8.00	7.88	7.94
2448	NYSE	FF	Thu, Apr 6, 2000	7.94	8.06	7.75	8.00
2447	NYSE	FF	Wed, Apr 5, 2000	7.75	7.94	7.75	7.94
2446	NYSE	FF	Tue, Apr 4, 2000	7.88	7.88	7.69	7.81
2445	NYSE	FF	Mon, Apr 3, 2000	7.81	7.88	7.75	7.88
2444	NYSE	FF	Fri, Mar 31, 2000	7.69	7.88	7.69	7.81
2443	NYSE	FF	Thu, Mar 30, 2000	7.75	7.81	7.69	7.75
2442	NYSE	FF	Wed, Mar 29, 2000	7.63	7.81	7.63	7.75
2441	NYSE	FF	Tue, Mar 28, 2000	7.75	7.75	7.63	7.69
2440	NYSE	FF	Mon, Mar 27, 2000	7.75	7.75	7.75	7.75
2439	NYSE	FF	Fri, Mar 24, 2000	7.75	7.81	7.69	7.69
2438	NYSE	FF	Thu, Mar 23, 2000	7.69	7.81	7.69	7.75
2437	NYSE	FF	Wed, Mar 22, 2000	7.94	7.94	7.69	7.69
2436	NYSE	FF	Tue, Mar 21, 2000	7.88	8.06	7.88	7.88
2435	NYSE	FF	Mon, Mar 20, 2000	8.13	8.31	7.75	7.94
2434	NYSE	FF	Fri, Mar 17, 2000	7.94	8.19	7.94	8.19
2433	NYSE	FF	Thu, Mar 16, 2000	7.31	7.94	7.31	7.94
2432	NYSE	FF	Wed, Mar 15, 2000	7.06	7.38	7.06	7.38
2431	NYSE	FF	Tue, Mar 14, 2000	7.06	7.25	7.06	7.06
2430	NYSE	FF	Mon, Mar 13, 2000	7.06	7.13	7.00	7.06
2429	NYSE	FF	Fri, Mar 10, 2000	7.06	7.13	7.06	7.06
2428	NYSE	FF	Thu, Mar 9, 2000	7.06	7.19	7.06	7.06
2427	NYSE	FF	Wed, Mar 8, 2000	7.25	7.25	7.06	7.06
2426	NYSE	FF	Tue, Mar 7, 2000	7.31	7.31	7.25	7.25
2425	NYSE	FF	Mon, Mar 6, 2000	7.31	7.31	7.31	7.31
2424	NYSE	FF	Fri, Mar 3, 2000	7.38	7.44	7.31	7.31
2423	NYSE	FF	Thu, Mar 2, 2000	7.44	7.44	7.31	7.31
2422	NYSE	FF	Wed, Mar 1, 2000	7.44	7.50	7.44	7.44
2421	NYSE	FF	Tue, Feb 29, 2000	7.50	7.56	7.44	7.44
2420	NYSE	FF	Mon, Feb 28, 2000	7.50	7.56	7.44	7.50
2419	NYSE	FF	Fri, Feb 25, 2000	7.56	7.56	7.56	7.56
2418	NYSE	FF	Thu, Feb 24, 2000	7.56	7.63	7.50	7.56
2417	NYSE	FF	Wed, Feb 23, 2000	7.63	7.63	7.56	7.56
2416	NYSE	FF	Tue, Feb 22, 2000	7.69	7.69	7.63	7.63
2415	NYSE	FF	Fri, Feb 18, 2000	7.88	7.88	7.81	7.81
2414	NYSE	FF	Thu, Feb 17, 2000	7.88	7.94	7.88	7.88
2413	NYSE	FF	Wed, Feb 16, 2000	7.88	7.94	7.81	7.81
2412	NYSE	FF	Tue, Feb 15, 2000	7.88	7.94	7.88	7.88
2411	NYSE	FF	Mon, Feb 14, 2000	7.88	7.94	7.81	7.81
2410	NYSE	FF	Fri, Feb 11, 2000	7.94	7.94	7.88	7.94
2409	NYSE	FF	Thu, Feb 10, 2000	7.94	8.00	7.94	8.00
2408	NYSE	FF	Wed, Feb 9, 2000	8.00	8.00	7.94	7.94
2407	NYSE	FF	Tue, Feb 8, 2000	8.00	8.06	7.94	8.00
2406	NYSE	FF	Mon, Feb 7, 2000	7.94	8.00	7.94	7.94
2405	NYSE	FF	Fri, Feb 4, 2000	7.94	8.06	7.94	7.94
2404	NYSE	FF	Thu, Feb 3, 2000	7.81	8.06	7.81	8.00
2403	NYSE	FF	Wed, Feb 2, 2000	7.81	7.88	7.75	7.81
2402	NYSE	FF	Tue, Feb 1, 2000	7.75	7.88	7.75	7.88
2401	NYSE	FF	Mon, Jan 31, 2000	7.75	7.81	7.75	7.81
2400	NYSE	FF	Fri, Jan 28, 2000	7.75	7.81	7.75	7.75
2399	NYSE	FF	Thu, Jan 27, 2000	7.75	7.81	7.75	7.75
2398	NYSE	FF	Wed, Jan 26, 2000	7.75	7.81	7.75	7.75
2397	NYSE	FF	Tue, Jan 25, 2000	7.81	7.81	7.69	7.75
2396	NYSE	FF	Mon, Jan 24, 2000	7.94	7.94	7.75	7.81
2395	NYSE	FF	Fri, Jan 21, 2000	8.00	8.00	7.94	7.94
2394	NYSE	FF	Thu, Jan 20, 2000	7.94	8.00	7.94	7.94
2393	NYSE	FF	Wed, Jan 19, 2000	8.13	8.13	7.94	7.94
2392	NYSE	FF	Tue, Jan 18, 2000	8.13	8.19	8.06	8.06
2391	NYSE	FF	Fri, Jan 14, 2000	7.88	8.13	7.88	8.00
2390	NYSE	FF	Thu, Jan 13, 2000	7.88	8.00	7.81	7.88
2389	NYSE	FF	Wed, Jan 12, 2000	7.81	8.00	7.81	8.00
2388	NYSE	FF	Tue, Jan 11, 2000	7.94	8.00	7.81	7.81
2387	NYSE	FF	Mon, Jan 10, 2000	7.94	8.00	7.88	8.00
2386	NYSE	FF	Fri, Jan 7, 2000	7.88	8.00	7.81	7.94
2385	NYSE	FF	Thu, Jan 6, 2000	7.63	7.94	7.63	7.88
2384	NYSE	FF	Wed, Jan 5, 2000	7.63	7.69	7.56	7.63
2383	NYSE	FF	Tue, Jan 4, 2000	7.81	7.88	7.63	7.69
2382	NYSE	FF	Mon, Jan 3, 2000	7.81	7.94	7.81	7.81
2381	NYSE	FF	Fri, Dec 31, 1999	7.69	7.75	7.63	7.69
2380	NYSE	FF	Thu, Dec 30, 1999	7.56	7.75	7.56	7.69
2379	NYSE	FF	Wed, Dec 29, 1999	7.56	7.63	7.56	7.56
2378	NYSE	FF	Tue, Dec 28, 1999	7.44	7.63	7.44	7.56
2377	NYSE	FF	Mon, Dec 27, 1999	7.44	7.50	7.38	7.44
2376	NYSE	FF	Thu, Dec 23, 1999	7.44	7.50	7.31	7.44
2375	NYSE	FF	Wed, Dec 22, 1999	7.56	7.56	7.50	7.50
2374	NYSE	FF	Tue, Dec 21, 1999	7.50	7.63	7.50	7.50
2373	NYSE	FF	Mon, Dec 20, 1999	7.50	7.56	7.50	7.50
2372	NYSE	FF	Fri, Dec 17, 1999	7.56	7.69	7.56	7.56
2371	NYSE	FF	Thu, Dec 16, 1999	7.63	7.69	7.56	7.63
2370	NYSE	FF	Wed, Dec 15, 1999	7.63	7.69	7.56	7.69
2369	NYSE	FF	Tue, Dec 14, 1999	7.75	7.81	7.63	7.69
2368	NYSE	FF	Mon, Dec 13, 1999	7.75	7.94	7.69	7.81
2367	NYSE	FF	Fri, Dec 10, 1999	7.75	8.06	7.75	7.81
2366	NYSE	FF	Thu, Dec 9, 1999	7.63	7.75	7.63	7.69
2365	NYSE	FF	Wed, Dec 8, 1999	7.88	7.94	7.50	7.63
2364	NYSE	FF	Tue, Dec 7, 1999	8.00	8.06	7.88	7.88
2363	NYSE	FF	Mon, Dec 6, 1999	8.19	8.19	8.00	8.00
2362	NYSE	FF	Fri, Dec 3, 1999	8.25	8.31	8.19	8.19
2361	NYSE	FF	Thu, Dec 2, 1999	8.25	8.31	8.19	8.25
2360	NYSE	FF	Wed, Dec 1, 1999	8.31	8.38	8.25	8.25
2359	NYSE	FF	Tue, Nov 30, 1999	8.31	8.38	8.31	8.31
2358	NYSE	FF	Mon, Nov 29, 1999	8.38	8.44	8.31	8.31
2357	NYSE	FF	Fri, Nov 26, 1999	8.38	8.44	8.38	8.38
2356	NYSE	FF	Wed, Nov 24, 1999	8.44	9.50	8.44	8.56
2355	NYSE	FF	Tue, Nov 23, 1999	8.50	8.50	8.44	8.44
2354	NYSE	FF	Mon, Nov 22, 1999	8.69	8.75	8.44	8.56
2353	NYSE	FF	Fri, Nov 19, 1999	8.75	8.81	8.75	8.81
2352	NYSE	FF	Thu, Nov 18, 1999	8.75	8.88	8.75	8.81
2351	NYSE	FF	Wed, Nov 17, 1999	8.75	8.88	8.69	8.75
2350	NYSE	FF	Tue, Nov 16, 1999	8.81	8.88	8.75	8.75
2349	NYSE	FF	Mon, Nov 15, 1999	8.75	8.88	8.75	8.81
2348	NYSE	FF	Fri, Nov 12, 1999	8.63	8.88	8.63	8.75
2347	NYSE	FF	Thu, Nov 11, 1999	8.50	8.69	8.50	8.63
2346	NYSE	FF	Wed, Nov 10, 1999	8.50	8.56	8.50	8.56
2345	NYSE	FF	Tue, Nov 9, 1999	8.50	8.56	8.50	8.50
2344	NYSE	FF	Mon, Nov 8, 1999	8.50	8.63	8.50	8.50
2343	NYSE	FF	Fri, Nov 5, 1999	8.63	8.69	8.50	8.50
2342	NYSE	FF	Thu, Nov 4, 1999	8.56	8.63	8.56	8.56
2341	NYSE	FF	Wed, Nov 3, 1999	8.63	8.63	8.56	8.63
2340	NYSE	FF	Tue, Nov 2, 1999	8.56	8.63	8.56	8.63
2339	NYSE	FF	Mon, Nov 1, 1999	8.50	8.63	8.44	8.56
2338	NYSE	FF	Fri, Oct 29, 1999	8.50	8.63	8.38	8.50
2337	NYSE	FF	Thu, Oct 28, 1999	8.31	8.44	8.31	8.44
2336	NYSE	FF	Wed, Oct 27, 1999	8.31	8.38	8.31	8.38
2335	NYSE	FF	Tue, Oct 26, 1999	8.31	8.38	8.25	8.38
2334	NYSE	FF	Mon, Oct 25, 1999	8.31	8.38	8.31	8.38
2333	NYSE	FF	Fri, Oct 22, 1999	8.19	8.38	8.19	8.38
2332	NYSE	FF	Thu, Oct 21, 1999	8.19	8.25	8.19	8.19
2331	NYSE	FF	Wed, Oct 20, 1999	8.19	8.25	8.19	8.19
2330	NYSE	FF	Tue, Oct 19, 1999	8.13	8.25	8.13	8.25
2329	NYSE	FF	Mon, Oct 18, 1999	8.19	8.31	8.06	8.13
2328	NYSE	FF	Fri, Oct 15, 1999	8.25	8.31	8.19	8.19
2327	NYSE	FF	Thu, Oct 14, 1999	8.25	8.38	8.25	8.38
2326	NYSE	FF	Wed, Oct 13, 1999	8.25	8.31	8.19	8.25
2325	NYSE	FF	Tue, Oct 12, 1999	8.25	8.31	8.25	8.25
2324	NYSE	FF	Mon, Oct 11, 1999	8.13	8.25	8.13	8.25
2323	NYSE	FF	Fri, Oct 8, 1999	8.06	8.25	8.06	8.13
2322	NYSE	FF	Thu, Oct 7, 1999	8.06	8.13	8.00	8.13
2321	NYSE	FF	Wed, Oct 6, 1999	8.00	8.13	8.00	8.06
2320	NYSE	FF	Tue, Oct 5, 1999	8.00	8.06	8.00	8.00
2319	NYSE	FF	Mon, Oct 4, 1999	8.00	8.06	8.00	8.00
2318	NYSE	FF	Fri, Oct 1, 1999	8.00	8.06	8.00	8.00
2317	NYSE	FF	Thu, Sep 30, 1999	8.00	8.06	8.00	8.06
2316	NYSE	FF	Wed, Sep 29, 1999	8.00	8.06	8.00	8.00
2315	NYSE	FF	Tue, Sep 28, 1999	8.06	8.13	8.00	8.00
2314	NYSE	FF	Mon, Sep 27, 1999	8.31	8.38	8.06	8.13
2313	NYSE	FF	Fri, Sep 24, 1999	8.31	8.38	8.31	8.38
2312	NYSE	FF	Thu, Sep 23, 1999	8.31	8.38	8.31	8.31
2311	NYSE	FF	Wed, Sep 22, 1999	8.31	8.38	8.31	8.38
2310	NYSE	FF	Tue, Sep 21, 1999	8.38	8.44	8.31	8.31
2309	NYSE	FF	Mon, Sep 20, 1999	8.44	8.44	8.38	8.38
2308	NYSE	FF	Fri, Sep 17, 1999	8.31	8.44	8.31	8.38
2307	NYSE	FF	Thu, Sep 16, 1999	8.44	8.44	8.31	8.31
2306	NYSE	FF	Wed, Sep 15, 1999	8.31	8.38	8.31	8.38
2305	NYSE	FF	Tue, Sep 14, 1999	8.38	8.44	8.31	8.38
2304	NYSE	FF	Mon, Sep 13, 1999	8.31	8.44	8.31	8.38
2303	NYSE	FF	Fri, Sep 10, 1999	8.38	8.44	8.25	8.31
2302	NYSE	FF	Thu, Sep 9, 1999	8.31	8.44	8.31	8.44
2301	NYSE	FF	Wed, Sep 8, 1999	8.31	8.44	8.31	8.31
2300	NYSE	FF	Tue, Sep 7, 1999	8.31	8.44	8.31	8.31
2299	NYSE	FF	Fri, Sep 3, 1999	8.38	8.50	8.31	8.38
2298	NYSE	FF	Thu, Sep 2, 1999	8.31	8.38	8.25	8.31
2297	NYSE	FF	Wed, Sep 1, 1999	8.25	8.44	8.25	8.31
2296	NYSE	FF	Tue, Aug 31, 1999	8.13	8.25	8.13	8.19
2295	NYSE	FF	Mon, Aug 30, 1999	7.94	8.19	7.94	8.13
2294	NYSE	FF	Fri, Aug 27, 1999	8.06	8.06	7.94	7.94
2293	NYSE	FF	Thu, Aug 26, 1999	8.06	8.13	8.00	8.06
2292	NYSE	FF	Wed, Aug 25, 1999	8.13	8.19	8.06	8.06
2291	NYSE	FF	Tue, Aug 24, 1999	8.13	8.19	8.06	8.13
2290	NYSE	FF	Mon, Aug 23, 1999	8.13	8.19	8.13	8.13
2289	NYSE	FF	Fri, Aug 20, 1999	8.13	8.19	8.06	8.13
2288	NYSE	FF	Thu, Aug 19, 1999	8.13	8.19	8.13	8.13
2287	NYSE	FF	Wed, Aug 18, 1999	8.06	8.13	8.06	8.06
2286	NYSE	FF	Tue, Aug 17, 1999	8.06	8.13	8.06	8.06
2285	NYSE	FF	Mon, Aug 16, 1999	8.06	8.13	8.06	8.06
2284	NYSE	FF	Fri, Aug 13, 1999	8.06	8.13	8.06	8.13
2283	NYSE	FF	Thu, Aug 12, 1999	8.06	8.19	8.06	8.13
2282	NYSE	FF	Wed, Aug 11, 1999	8.13	8.19	8.06	8.06
2281	NYSE	FF	Tue, Aug 10, 1999	8.19	8.25	8.06	8.13
2280	NYSE	FF	Mon, Aug 9, 1999	8.19	8.25	8.13	8.19
2279	NYSE	FF	Fri, Aug 6, 1999	8.13	8.25	8.06	8.25
2278	NYSE	FF	Thu, Aug 5, 1999	8.19	8.25	8.13	8.19
2277	NYSE	FF	Wed, Aug 4, 1999	8.25	8.31	8.19	8.25
2276	NYSE	FF	Tue, Aug 3, 1999	8.25	8.38	8.25	8.25
2275	NYSE	FF	Mon, Aug 2, 1999	8.25	8.38	8.25	8.31
2274	NYSE	FF	Fri, Jul 30, 1999	8.38	8.38	8.25	8.25
2273	NYSE	FF	Thu, Jul 29, 1999	8.31	8.38	8.25	8.31
2272	NYSE	FF	Wed, Jul 28, 1999	8.44	8.44	8.38	8.38
2271	NYSE	FF	Tue, Jul 27, 1999	8.31	8.44	8.31	8.38
2270	NYSE	FF	Mon, Jul 26, 1999	8.38	8.44	8.25	8.31
2269	NYSE	FF	Fri, Jul 23, 1999	8.31	8.38	8.31	8.31
2268	NYSE	FF	Thu, Jul 22, 1999	8.44	8.44	8.25	8.31
2267	NYSE	FF	Wed, Jul 21, 1999	8.50	8.50	8.38	8.50
2266	NYSE	FF	Tue, Jul 20, 1999	8.75	8.75	8.50	8.50
2265	NYSE	FF	Mon, Jul 19, 1999	8.81	8.88	8.75	8.75
2264	NYSE	FF	Fri, Jul 16, 1999	8.88	9.00	8.81	8.81
2263	NYSE	FF	Thu, Jul 15, 1999	8.75	8.94	8.69	8.94
2262	NYSE	FF	Wed, Jul 14, 1999	8.88	8.88	8.75	8.75
2261	NYSE	FF	Tue, Jul 13, 1999	8.88	8.88	8.75	8.81
2260	NYSE	FF	Mon, Jul 12, 1999	8.88	8.94	8.88	8.94
2259	NYSE	FF	Fri, Jul 9, 1999	9.19	9.19	8.81	8.88
2258	NYSE	FF	Thu, Jul 8, 1999	9.06	9.19	9.06	9.13
2257	NYSE	FF	Wed, Jul 7, 1999	9.06	9.13	9.00	9.13
2256	NYSE	FF	Tue, Jul 6, 1999	8.94	9.13	8.88	9.06
2255	NYSE	FF	Fri, Jul 2, 1999	8.75	8.94	8.75	8.88
2254	NYSE	FF	Thu, Jul 1, 1999	8.75	8.81	8.63	8.81
2253	NYSE	FF	Wed, Jun 30, 1999	8.69	8.75	8.56	8.75
2252	NYSE	FF	Tue, Jun 29, 1999	8.50	8.69	8.50	8.63
2251	NYSE	FF	Mon, Jun 28, 1999	8.38	8.69	8.38	8.63
2250	NYSE	FF	Fri, Jun 25, 1999	8.31	8.44	8.31	8.38
2249	NYSE	FF	Thu, Jun 24, 1999	8.38	8.44	8.31	8.38
2248	NYSE	FF	Wed, Jun 23, 1999	8.44	8.50	8.31	8.38
2247	NYSE	FF	Tue, Jun 22, 1999	8.38	8.50	8.31	8.44
2246	NYSE	FF	Mon, Jun 21, 1999	8.63	8.69	8.38	8.44
2245	NYSE	FF	Fri, Jun 18, 1999	8.63	8.81	8.63	8.63
2244	NYSE	FF	Thu, Jun 17, 1999	8.25	8.56	8.19	8.56
2243	NYSE	FF	Wed, Jun 16, 1999	8.06	8.25	8.06	8.19
2242	NYSE	FF	Tue, Jun 15, 1999	8.00	8.19	8.00	8.06
2241	NYSE	FF	Mon, Jun 14, 1999	7.94	8.13	7.88	8.00
2240	NYSE	FF	Fri, Jun 11, 1999	7.81	7.88	7.75	7.88
2239	NYSE	FF	Thu, Jun 10, 1999	7.88	7.88	7.75	7.81
2238	NYSE	FF	Wed, Jun 9, 1999	7.88	7.88	7.81	7.88
2237	NYSE	FF	Tue, Jun 8, 1999	7.81	7.88	7.81	7.81
2236	NYSE	FF	Mon, Jun 7, 1999	7.81	7.94	7.75	7.81
2235	NYSE	FF	Fri, Jun 4, 1999	7.81	7.88	7.75	7.81
2234	NYSE	FF	Thu, Jun 3, 1999	7.75	7.81	7.69	7.75
2233	NYSE	FF	Wed, Jun 2, 1999	7.81	7.81	7.69	7.75
2232	NYSE	FF	Tue, Jun 1, 1999	7.88	7.88	7.69	7.75
2231	NYSE	FF	Fri, May 28, 1999	7.75	7.88	7.75	7.81
2230	NYSE	FF	Thu, May 27, 1999	7.81	7.88	7.75	7.75
2229	NYSE	FF	Wed, May 26, 1999	7.88	8.00	7.75	7.88
2228	NYSE	FF	Tue, May 25, 1999	8.00	8.00	7.69	7.69
2227	NYSE	FF	Mon, May 24, 1999	7.94	8.13	7.94	7.94
2226	NYSE	FF	Fri, May 21, 1999	7.88	7.94	7.81	7.81
2225	NYSE	FF	Thu, May 20, 1999	8.00	8.00	7.88	7.88
2224	NYSE	FF	Wed, May 19, 1999	7.88	8.13	7.88	8.00
2223	NYSE	FF	Tue, May 18, 1999	8.00	8.00	7.88	7.88
2222	NYSE	FF	Mon, May 17, 1999	7.88	8.00	7.88	8.00
2221	NYSE	FF	Fri, May 14, 1999	8.19	8.25	8.00	8.00
2220	NYSE	FF	Thu, May 13, 1999	8.25	8.31	8.25	8.25
2219	NYSE	FF	Wed, May 12, 1999	8.19	8.25	8.00	8.19
2218	NYSE	FF	Tue, May 11, 1999	8.25	8.38	8.19	8.19
2217	NYSE	FF	Mon, May 10, 1999	8.38	8.44	8.13	8.25
2216	NYSE	FF	Fri, May 7, 1999	8.38	8.44	8.31	8.44
2215	NYSE	FF	Thu, May 6, 1999	8.44	8.50	8.31	8.38
2214	NYSE	FF	Wed, May 5, 1999	8.75	8.75	8.38	8.44
2213	NYSE	FF	Tue, May 4, 1999	8.56	8.69	8.50	8.69
2212	NYSE	FF	Mon, May 3, 1999	8.69	8.69	8.63	8.63
2211	NYSE	FF	Fri, Apr 30, 1999	8.56	8.75	8.56	8.63
2210	NYSE	FF	Thu, Apr 29, 1999	8.25	8.56	8.25	8.50
2209	NYSE	FF	Wed, Apr 28, 1999	8.13	8.31	8.06	8.25
2208	NYSE	FF	Tue, Apr 27, 1999	7.88	8.19	7.81	8.00
2207	NYSE	FF	Mon, Apr 26, 1999	7.50	7.81	7.50	7.81
2206	NYSE	FF	Fri, Apr 23, 1999	7.50	7.56	7.44	7.44
2205	NYSE	FF	Thu, Apr 22, 1999	7.75	7.81	7.56	7.56
2204	NYSE	FF	Wed, Apr 21, 1999	7.81	7.81	7.63	7.81
2203	NYSE	FF	Tue, Apr 20, 1999	7.94	8.00	7.69	7.75
2202	NYSE	FF	Mon, Apr 19, 1999	8.00	8.19	7.94	8.00
2201	NYSE	FF	Fri, Apr 16, 1999	7.94	8.06	7.88	8.00
2200	NYSE	FF	Thu, Apr 15, 1999	7.75	8.00	7.75	7.75
2199	NYSE	FF	Wed, Apr 14, 1999	7.13	8.00	7.13	7.75
2198	NYSE	FF	Tue, Apr 13, 1999	7.00	7.19	7.00	7.19
2197	NYSE	FF	Mon, Apr 12, 1999	7.00	7.13	7.00	7.06
2196	NYSE	FF	Fri, Apr 9, 1999	7.13	7.19	7.06	7.06
2195	NYSE	FF	Thu, Apr 8, 1999	7.19	7.25	7.13	7.13
2194	NYSE	FF	Wed, Apr 7, 1999	7.19	7.25	7.19	7.25
2193	NYSE	FF	Tue, Apr 6, 1999	7.19	7.31	7.19	7.25
2192	NYSE	FF	Mon, Apr 5, 1999	7.19	7.25	7.19	7.19
2191	NYSE	FF	Thu, Apr 1, 1999	7.38	7.38	7.13	7.13
2190	NYSE	FF	Wed, Mar 31, 1999	7.44	7.50	7.25	7.31
2189	NYSE	FF	Tue, Mar 30, 1999	7.63	7.63	7.38	7.44
2188	NYSE	FF	Mon, Mar 29, 1999	7.69	7.75	7.56	7.63
2187	NYSE	FF	Fri, Mar 26, 1999	7.63	7.69	7.50	7.63
2186	NYSE	FF	Thu, Mar 25, 1999	7.63	7.81	7.63	7.75
2185	NYSE	FF	Wed, Mar 24, 1999	7.56	7.69	7.56	7.63
2184	NYSE	FF	Tue, Mar 23, 1999	7.81	7.88	7.56	7.63
2183	NYSE	FF	Mon, Mar 22, 1999	7.75	7.88	7.75	7.81
2182	NYSE	FF	Fri, Mar 19, 1999	8.00	8.00	7.69	7.75
2181	NYSE	FF	Thu, Mar 18, 1999	7.94	7.94	7.81	7.88
2180	NYSE	FF	Wed, Mar 17, 1999	8.00	8.06	7.94	7.94
2179	NYSE	FF	Tue, Mar 16, 1999	8.13	8.13	7.94	8.00
2178	NYSE	FF	Mon, Mar 15, 1999	8.06	8.19	8.06	8.13
2177	NYSE	FF	Fri, Mar 12, 1999	8.13	8.19	8.06	8.13
2176	NYSE	FF	Thu, Mar 11, 1999	8.06	8.19	8.06	8.06
2175	NYSE	FF	Wed, Mar 10, 1999	8.13	8.19	8.06	8.06
2174	NYSE	FF	Tue, Mar 9, 1999	8.25	8.31	8.06	8.06
2173	NYSE	FF	Mon, Mar 8, 1999	8.25	8.31	8.19	8.25
2172	NYSE	FF	Fri, Mar 5, 1999	8.19	8.38	8.19	8.25
2171	NYSE	FF	Thu, Mar 4, 1999	8.13	8.25	8.13	8.13
2170	NYSE	FF	Wed, Mar 3, 1999	8.19	8.25	8.13	8.25
2169	NYSE	FF	Tue, Mar 2, 1999	8.25	8.31	8.19	8.19
2168	NYSE	FF	Mon, Mar 1, 1999	8.00	8.25	8.00	8.13
2167	NYSE	FF	Fri, Feb 26, 1999	8.06	8.13	7.94	8.00
2166	NYSE	FF	Thu, Feb 25, 1999	8.19	8.25	7.94	8.13
2165	NYSE	FF	Wed, Feb 24, 1999	8.25	8.44	8.25	8.25
2164	NYSE	FF	Tue, Feb 23, 1999	8.31	8.44	8.25	8.38
2163	NYSE	FF	Mon, Feb 22, 1999	8.50	8.56	8.38	8.38
2162	NYSE	FF	Fri, Feb 19, 1999	8.50	8.56	8.44	8.50
2161	NYSE	FF	Thu, Feb 18, 1999	8.56	8.69	8.44	8.63
2160	NYSE	FF	Wed, Feb 17, 1999	8.63	8.69	8.56	8.63
2159	NYSE	FF	Tue, Feb 16, 1999	8.69	8.75	8.50	8.63
2158	NYSE	FF	Fri, Feb 12, 1999	8.88	8.88	8.69	8.69
2157	NYSE	FF	Thu, Feb 11, 1999	8.63	9.00	8.56	8.88
2156	NYSE	FF	Wed, Feb 10, 1999	8.63	8.81	8.50	8.69
2155	NYSE	FF	Tue, Feb 9, 1999	8.69	8.75	8.63	8.63
2154	NYSE	FF	Mon, Feb 8, 1999	8.75	8.94	8.69	8.81
2153	NYSE	FF	Fri, Feb 5, 1999	8.81	8.81	8.63	8.69
2152	NYSE	FF	Thu, Feb 4, 1999	9.06	9.13	8.88	8.94
2151	NYSE	FF	Wed, Feb 3, 1999	9.00	9.25	9.00	9.19
2150	NYSE	FF	Tue, Feb 2, 1999	9.31	9.31	9.06	9.13
2149	NYSE	FF	Mon, Feb 1, 1999	9.44	9.50	9.13	9.13
2148	NYSE	FF	Fri, Jan 29, 1999	9.63	9.75	9.38	9.44
2147	NYSE	FF	Thu, Jan 28, 1999	9.63	9.63	9.38	9.50
2146	NYSE	FF	Wed, Jan 27, 1999	9.88	9.94	9.63	9.75
2145	NYSE	FF	Tue, Jan 26, 1999	9.81	9.88	9.44	9.50
2144	NYSE	FF	Mon, Jan 25, 1999	9.81	10.00	9.75	9.94
2143	NYSE	FF	Fri, Jan 22, 1999	9.88	10.19	9.81	9.81
2142	NYSE	FF	Thu, Jan 21, 1999	10.38	10.38	9.94	10.00
2141	NYSE	FF	Wed, Jan 20, 1999	10.25	10.50	10.25	10.38
2140	NYSE	FF	Tue, Jan 19, 1999	10.13	10.38	10.06	10.19
2139	NYSE	FF	Fri, Jan 15, 1999	9.88	10.19	9.75	10.19
2138	NYSE	FF	Thu, Jan 14, 1999	9.75	9.94	9.69	9.69
2137	NYSE	FF	Wed, Jan 13, 1999	9.50	9.75	9.44	9.63
2136	NYSE	FF	Tue, Jan 12, 1999	10.13	10.13	9.81	9.94
2135	NYSE	FF	Mon, Jan 11, 1999	10.06	10.19	10.06	10.13
2134	NYSE	FF	Fri, Jan 8, 1999	10.25	10.44	10.06	10.13
2133	NYSE	FF	Thu, Jan 7, 1999	10.00	10.19	9.81	10.19
2132	NYSE	FF	Wed, Jan 6, 1999	9.75	10.25	9.75	10.19
2131	NYSE	FF	Tue, Jan 5, 1999	9.25	9.63	9.25	9.63
2130	NYSE	FF	Mon, Jan 4, 1999	8.94	9.44	8.94	9.31
2129	NYSE	FF	Thu, Dec 31, 1998	8.38	8.81	8.31	8.81
2128	NYSE	FF	Wed, Dec 30, 1998	8.50	8.63	8.25	8.44
2127	NYSE	FF	Tue, Dec 29, 1998	8.69	8.75	8.38	8.44
2126	NYSE	FF	Mon, Dec 28, 1998	9.00	9.13	8.63	8.81
2125	NYSE	FF	Thu, Dec 24, 1998	9.19	9.25	9.06	9.13
2124	NYSE	FF	Wed, Dec 23, 1998	9.19	9.31	9.13	9.19
2123	NYSE	FF	Tue, Dec 22, 1998	9.19	9.38	9.13	9.19
2122	NYSE	FF	Mon, Dec 21, 1998	9.38	9.44	9.19	9.19
2121	NYSE	FF	Fri, Dec 18, 1998	9.50	9.69	9.31	9.38
2120	NYSE	FF	Thu, Dec 17, 1998	9.19	9.63	9.19	9.56
2119	NYSE	FF	Wed, Dec 16, 1998	9.13	9.19	9.06	9.06
2118	NYSE	FF	Tue, Dec 15, 1998	9.13	9.25	9.06	9.13
2117	NYSE	FF	Mon, Dec 14, 1998	9.25	9.38	9.06	9.06
2116	NYSE	FF	Fri, Dec 11, 1998	9.25	9.44	9.25	9.38
2115	NYSE	FF	Thu, Dec 10, 1998	9.63	9.69	9.13	9.25
2114	NYSE	FF	Wed, Dec 9, 1998	9.31	9.88	9.31	9.56
2113	NYSE	FF	Tue, Dec 8, 1998	10.00	10.19	9.63	9.69
2112	NYSE	FF	Mon, Dec 7, 1998	10.25	10.38	10.00	10.00
2111	NYSE	FF	Fri, Dec 4, 1998	10.31	10.50	10.19	10.25
2110	NYSE	FF	Thu, Dec 3, 1998	10.44	10.56	10.25	10.38
2109	NYSE	FF	Wed, Dec 2, 1998	10.75	10.75	10.31	10.50
2108	NYSE	FF	Tue, Dec 1, 1998	11.19	11.19	10.88	10.88
2107	NYSE	FF	Mon, Nov 30, 1998	11.56	11.63	11.00	11.13
2106	NYSE	FF	Fri, Nov 27, 1998	11.63	11.75	11.50	11.63
2105	NYSE	FF	Wed, Nov 25, 1998	11.88	11.94	11.63	11.69
2104	NYSE	FF	Tue, Nov 24, 1998	15.13	15.25	14.63	14.69
2103	NYSE	FF	Mon, Nov 23, 1998	14.63	15.50	14.50	15.13
2102	NYSE	FF	Fri, Nov 20, 1998	13.81	14.13	13.81	14.13
2101	NYSE	FF	Thu, Nov 19, 1998	13.50	13.81	13.38	13.69
2100	NYSE	FF	Wed, Nov 18, 1998	13.44	13.56	13.25	13.25
2099	NYSE	FF	Tue, Nov 17, 1998	13.06	13.56	13.06	13.31
2098	NYSE	FF	Mon, Nov 16, 1998	13.19	13.44	13.19	13.31
2097	NYSE	FF	Fri, Nov 13, 1998	13.13	13.25	13.00	13.13
2096	NYSE	FF	Thu, Nov 12, 1998	13.00	13.06	12.75	13.00
2095	NYSE	FF	Wed, Nov 11, 1998	13.50	13.50	13.19	13.25
2094	NYSE	FF	Tue, Nov 10, 1998	13.56	13.63	13.25	13.38
2093	NYSE	FF	Mon, Nov 9, 1998	14.13	14.19	13.56	13.63
2092	NYSE	FF	Fri, Nov 6, 1998	14.00	14.38	13.94	14.25
2091	NYSE	FF	Thu, Nov 5, 1998	13.81	14.13	13.81	14.06
2090	NYSE	FF	Wed, Nov 4, 1998	13.75	14.00	13.75	13.75
2089	NYSE	FF	Tue, Nov 3, 1998	14.00	14.19	13.50	13.63
2088	NYSE	FF	Mon, Nov 2, 1998	14.31	14.31	14.00	14.06
2087	NYSE	FF	Fri, Oct 30, 1998	13.94	14.31	13.88	14.31
2086	NYSE	FF	Thu, Oct 29, 1998	13.50	13.81	13.50	13.81
2085	NYSE	FF	Wed, Oct 28, 1998	13.25	13.56	13.25	13.38
2084	NYSE	FF	Tue, Oct 27, 1998	13.38	13.50	13.25	13.31
2083	NYSE	FF	Mon, Oct 26, 1998	13.06	13.44	13.06	13.25
2082	NYSE	FF	Fri, Oct 23, 1998	12.81	13.19	12.75	12.94
2081	NYSE	FF	Thu, Oct 22, 1998	12.81	12.94	12.69	12.94
2080	NYSE	FF	Wed, Oct 21, 1998	12.63	12.88	12.63	12.69
2079	NYSE	FF	Tue, Oct 20, 1998	12.44	12.88	12.44	12.75
2078	NYSE	FF	Mon, Oct 19, 1998	12.25	12.38	12.13	12.25
2077	NYSE	FF	Fri, Oct 16, 1998	11.50	12.31	11.50	12.25
2076	NYSE	FF	Thu, Oct 15, 1998	10.44	11.38	10.38	11.38
2075	NYSE	FF	Wed, Oct 14, 1998	10.50	10.63	10.25	10.50
2074	NYSE	FF	Tue, Oct 13, 1998	10.88	10.94	10.50	10.56
2073	NYSE	FF	Mon, Oct 12, 1998	11.06	11.06	10.75	10.94
2072	NYSE	FF	Fri, Oct 9, 1998	9.75	10.75	9.75	10.75
2071	NYSE	FF	Thu, Oct 8, 1998	11.13	11.13	9.13	9.75
2070	NYSE	FF	Wed, Oct 7, 1998	11.88	11.88	11.19	11.19
2069	NYSE	FF	Tue, Oct 6, 1998	12.00	12.31	11.88	11.94
2068	NYSE	FF	Mon, Oct 5, 1998	12.38	12.38	11.81	12.00
2067	NYSE	FF	Fri, Oct 2, 1998	12.38	12.56	12.13	12.31
2066	NYSE	FF	Thu, Oct 1, 1998	12.50	12.81	12.31	12.44
2065	NYSE	FF	Wed, Sep 30, 1998	13.31	13.31	12.56	12.69
2064	NYSE	FF	Tue, Sep 29, 1998	13.81	13.94	13.38	13.56
2063	NYSE	FF	Mon, Sep 28, 1998	14.00	14.00	13.88	13.94
2062	NYSE	FF	Fri, Sep 25, 1998	14.13	14.13	13.88	13.94
2061	NYSE	FF	Thu, Sep 24, 1998	14.44	14.63	14.31	14.31
2060	NYSE	FF	Wed, Sep 23, 1998	14.31	14.63	14.25	14.63
2059	NYSE	FF	Tue, Sep 22, 1998	14.38	14.44	14.13	14.19
2058	NYSE	FF	Mon, Sep 21, 1998	14.50	14.50	14.13	14.25
2057	NYSE	FF	Fri, Sep 18, 1998	14.44	14.63	14.44	14.63
2056	NYSE	FF	Thu, Sep 17, 1998	14.63	14.63	14.25	14.56
2055	NYSE	FF	Wed, Sep 16, 1998	14.63	14.88	14.53	14.81
2054	NYSE	FF	Tue, Sep 15, 1998	14.31	14.56	14.25	14.50
2053	NYSE	FF	Mon, Sep 14, 1998	14.13	14.56	14.00	14.25
2052	NYSE	FF	Fri, Sep 11, 1998	14.00	14.00	13.81	13.94
2051	NYSE	FF	Thu, Sep 10, 1998	13.81	13.94	13.69	13.75
2050	NYSE	FF	Wed, Sep 9, 1998	14.19	14.50	14.13	14.19
2049	NYSE	FF	Tue, Sep 8, 1998	13.88	15.13	13.88	14.50
2048	NYSE	FF	Fri, Sep 4, 1998	13.75	13.88	13.13	13.25
2047	NYSE	FF	Thu, Sep 3, 1998	14.13	14.19	13.44	13.75
2046	NYSE	FF	Wed, Sep 2, 1998	13.44	14.63	13.38	14.25
2045	NYSE	FF	Tue, Sep 1, 1998	12.19	13.44	12.00	13.19
2044	NYSE	FF	Mon, Aug 31, 1998	13.44	13.44	12.06	12.06
2043	NYSE	FF	Fri, Aug 28, 1998	13.13	13.75	13.13	13.50
2042	NYSE	FF	Thu, Aug 27, 1998	14.75	14.75	13.13	13.44
2041	NYSE	FF	Wed, Aug 26, 1998	15.38	15.38	14.63	14.69
2040	NYSE	FF	Tue, Aug 25, 1998	15.44	15.44	15.19	15.31
2039	NYSE	FF	Mon, Aug 24, 1998	15.13	15.38	15.13	15.19
2038	NYSE	FF	Fri, Aug 21, 1998	15.63	15.63	15.13	15.19
2037	NYSE	FF	Thu, Aug 20, 1998	15.69	15.88	15.56	15.75
2036	NYSE	FF	Wed, Aug 19, 1998	15.81	15.94	15.75	15.81
2035	NYSE	FF	Tue, Aug 18, 1998	15.56	15.94	15.56	15.81
2034	NYSE	FF	Mon, Aug 17, 1998	15.44	15.56	15.31	15.56
2033	NYSE	FF	Fri, Aug 14, 1998	15.94	16.00	15.56	15.56
2032	NYSE	FF	Thu, Aug 13, 1998	15.69	16.00	15.69	15.88
2031	NYSE	FF	Wed, Aug 12, 1998	15.75	15.88	15.69	15.88
2030	NYSE	FF	Tue, Aug 11, 1998	15.81	15.81	15.50	15.63
2029	NYSE	FF	Mon, Aug 10, 1998	15.88	16.00	15.88	16.00
2028	NYSE	FF	Fri, Aug 7, 1998	15.75	16.19	15.75	16.00
2027	NYSE	FF	Thu, Aug 6, 1998	15.38	15.94	15.19	15.69
2026	NYSE	FF	Wed, Aug 5, 1998	15.75	16.19	15.19	15.44
2025	NYSE	FF	Tue, Aug 4, 1998	16.75	16.81	15.75	15.88
2024	NYSE	FF	Mon, Aug 3, 1998	17.00	17.00	16.56	16.75
2023	NYSE	FF	Fri, Jul 31, 1998	17.38	17.38	17.00	17.06
2022	NYSE	FF	Thu, Jul 30, 1998	17.00	17.31	17.00	17.25
2021	NYSE	FF	Wed, Jul 29, 1998	17.19	17.44	16.81	17.06
2020	NYSE	FF	Tue, Jul 28, 1998	16.94	17.38	16.75	17.19
2019	NYSE	FF	Mon, Jul 27, 1998	17.13	17.25	16.75	17.13
2018	NYSE	FF	Fri, Jul 24, 1998	17.50	17.69	17.19	17.38
2017	NYSE	FF	Thu, Jul 23, 1998	17.69	17.88	17.63	17.69
2016	NYSE	FF	Wed, Jul 22, 1998	18.00	18.00	17.75	17.81
2015	NYSE	FF	Tue, Jul 21, 1998	18.44	18.44	18.13	18.13
2014	NYSE	FF	Mon, Jul 20, 1998	18.44	18.56	18.31	18.44
2013	NYSE	FF	Fri, Jul 17, 1998	18.56	18.75	18.44	18.56
2012	NYSE	FF	Thu, Jul 16, 1998	18.50	18.69	18.31	18.38
2011	NYSE	FF	Wed, Jul 15, 1998	18.69	18.75	18.50	18.56
2010	NYSE	FF	Tue, Jul 14, 1998	18.63	18.69	18.50	18.63
2009	NYSE	FF	Mon, Jul 13, 1998	18.56	18.69	18.56	18.63
2008	NYSE	FF	Fri, Jul 10, 1998	18.63	18.69	18.56	18.56
2007	NYSE	FF	Thu, Jul 9, 1998	18.38	18.69	18.38	18.69
2006	NYSE	FF	Wed, Jul 8, 1998	18.75	18.94	18.63	18.88
2005	NYSE	FF	Tue, Jul 7, 1998	18.81	18.88	18.63	18.63
2004	NYSE	FF	Mon, Jul 6, 1998	18.75	18.94	18.56	18.88
2003	NYSE	FF	Thu, Jul 2, 1998	18.81	18.94	18.69	18.81
2002	NYSE	FF	Wed, Jul 1, 1998	19.00	19.06	18.75	18.81
2001	NYSE	FF	Tue, Jun 30, 1998	19.00	19.00	18.75	18.94
2000	NYSE	FF	Mon, Jun 29, 1998	19.00	19.13	18.88	18.94
1999	NYSE	FF	Fri, Jun 26, 1998	19.06	19.19	18.88	18.94
1998	NYSE	FF	Thu, Jun 25, 1998	18.69	19.13	18.69	18.94
1997	NYSE	FF	Wed, Jun 24, 1998	18.88	18.88	18.50	18.75
1996	NYSE	FF	Tue, Jun 23, 1998	18.63	18.88	18.56	18.69
1995	NYSE	FF	Mon, Jun 22, 1998	18.63	18.88	18.50	18.88
1994	NYSE	FF	Fri, Jun 19, 1998	18.81	19.00	18.63	18.81
1993	NYSE	FF	Thu, Jun 18, 1998	19.19	19.19	18.81	18.88
1992	NYSE	FF	Wed, Jun 17, 1998	18.63	19.13	18.63	19.06
1991	NYSE	FF	Tue, Jun 16, 1998	19.06	19.13	18.63	18.75
1990	NYSE	FF	Mon, Jun 15, 1998	19.19	19.19	18.94	18.94
1989	NYSE	FF	Fri, Jun 12, 1998	19.63	19.63	19.00	19.25
1988	NYSE	FF	Thu, Jun 11, 1998	19.56	19.75	19.50	19.63
1987	NYSE	FF	Wed, Jun 10, 1998	19.63	19.75	19.50	19.50
1986	NYSE	FF	Tue, Jun 9, 1998	19.88	19.94	19.50	19.50
1985	NYSE	FF	Mon, Jun 8, 1998	19.94	20.00	19.75	19.75
1984	NYSE	FF	Fri, Jun 5, 1998	19.81	19.88	19.38	19.88
1983	NYSE	FF	Thu, Jun 4, 1998	19.56	19.88	19.31	19.88
1982	NYSE	FF	Wed, Jun 3, 1998	19.75	19.88	19.50	19.63
1981	NYSE	FF	Tue, Jun 2, 1998	19.88	19.94	19.69	19.69
1980	NYSE	FF	Mon, Jun 1, 1998	19.75	19.94	19.63	19.63
1979	NYSE	FF	Fri, May 29, 1998	19.69	19.94	19.69	19.81
1978	NYSE	FF	Thu, May 28, 1998	19.69	19.69	19.44	19.69
1977	NYSE	FF	Wed, May 27, 1998	19.88	19.88	19.50	19.56
1976	NYSE	FF	Tue, May 26, 1998	20.19	20.19	19.94	20.00
1975	NYSE	FF	Fri, May 22, 1998	20.44	20.50	20.13	20.25
1974	NYSE	FF	Thu, May 21, 1998	20.31	20.75	20.31	20.31
1973	NYSE	FF	Wed, May 20, 1998	20.50	20.75	20.38	20.50
1972	NYSE	FF	Tue, May 19, 1998	20.44	20.44	20.31	20.31
1971	NYSE	FF	Mon, May 18, 1998	20.63	20.63	20.38	20.44
1970	NYSE	FF	Fri, May 15, 1998	20.94	20.94	20.69	20.75
1969	NYSE	FF	Thu, May 14, 1998	20.94	20.94	20.69	20.81
1968	NYSE	FF	Wed, May 13, 1998	20.88	21.00	20.88	20.88
1967	NYSE	FF	Tue, May 12, 1998	21.13	21.19	20.75	20.88
1966	NYSE	FF	Mon, May 11, 1998	21.13	21.44	20.94	21.06
1965	NYSE	FF	Fri, May 8, 1998	21.13	21.38	21.06	21.38
1964	NYSE	FF	Thu, May 7, 1998	21.19	21.25	20.88	20.88
1963	NYSE	FF	Wed, May 6, 1998	21.44	21.50	21.19	21.31
1962	NYSE	FF	Tue, May 5, 1998	21.31	21.50	21.31	21.38
1961	NYSE	FF	Mon, May 4, 1998	21.38	21.88	21.31	21.44
1960	NYSE	FF	Fri, May 1, 1998	21.19	21.50	21.13	21.50
1959	NYSE	FF	Thu, Apr 30, 1998	21.19	21.31	21.19	21.31
1958	NYSE	FF	Wed, Apr 29, 1998	20.75	20.94	20.75	20.94
1957	NYSE	FF	Tue, Apr 28, 1998	20.88	21.50	20.75	20.94
1956	NYSE	FF	Mon, Apr 27, 1998	21.88	21.88	20.63	20.88
1955	NYSE	FF	Fri, Apr 24, 1998	22.50	22.56	22.00	22.13
1954	NYSE	FF	Thu, Apr 23, 1998	22.75	22.75	22.50	22.69
1953	NYSE	FF	Wed, Apr 22, 1998	22.94	23.00	22.69	22.75
1952	NYSE	FF	Tue, Apr 21, 1998	23.13	23.19	22.69	22.69
1951	NYSE	FF	Mon, Apr 20, 1998	23.44	23.50	22.75	23.06
1950	NYSE	FF	Fri, Apr 17, 1998	23.56	23.63	23.38	23.63
1949	NYSE	FF	Thu, Apr 16, 1998	23.63	23.88	23.56	23.69
1948	NYSE	FF	Wed, Apr 15, 1998	22.38	23.56	22.38	23.50
1947	NYSE	FF	Tue, Apr 14, 1998	21.38	22.44	21.38	22.31
1946	NYSE	FF	Mon, Apr 13, 1998	20.69	21.50	20.69	21.19
1945	NYSE	FF	Thu, Apr 9, 1998	20.75	20.75	20.38	20.44
1944	NYSE	FF	Wed, Apr 8, 1998	20.50	20.88	20.50	20.63
1943	NYSE	FF	Tue, Apr 7, 1998	21.13	21.13	20.50	20.50
1942	NYSE	FF	Mon, Apr 6, 1998	20.75	21.13	20.75	20.88
1941	NYSE	FF	Fri, Apr 3, 1998	20.88	21.00	20.75	20.75
1940	NYSE	FF	Thu, Apr 2, 1998	20.56	20.81	20.44	20.81
1939	NYSE	FF	Wed, Apr 1, 1998	20.94	20.94	20.63	20.63
1938	NYSE	FF	Tue, Mar 31, 1998	20.81	21.00	20.75	20.81
1937	NYSE	FF	Mon, Mar 30, 1998	21.31	21.31	20.75	20.88
1936	NYSE	FF	Fri, Mar 27, 1998	21.63	21.63	21.31	21.44
1935	NYSE	FF	Thu, Mar 26, 1998	21.81	21.81	21.44	21.50
1934	NYSE	FF	Wed, Mar 25, 1998	21.69	21.94	21.63	21.75
1933	NYSE	FF	Tue, Mar 24, 1998	21.56	21.75	21.56	21.63
1932	NYSE	FF	Mon, Mar 23, 1998	21.56	21.69	21.50	21.63
1931	NYSE	FF	Fri, Mar 20, 1998	21.56	21.88	21.56	21.81
1930	NYSE	FF	Thu, Mar 19, 1998	21.75	21.88	21.63	21.69
1929	NYSE	FF	Wed, Mar 18, 1998	21.50	21.75	21.50	21.63
1928	NYSE	FF	Tue, Mar 17, 1998	21.44	21.50	21.25	21.50
1927	NYSE	FF	Mon, Mar 16, 1998	21.25	21.38	21.25	21.38
1926	NYSE	FF	Fri, Mar 13, 1998	21.06	21.25	21.00	21.06
1925	NYSE	FF	Thu, Mar 12, 1998	20.94	21.19	20.88	20.94
1924	NYSE	FF	Wed, Mar 11, 1998	20.50	20.69	20.50	20.69
1923	NYSE	FF	Tue, Mar 10, 1998	19.94	20.38	19.88	20.31
1922	NYSE	FF	Mon, Mar 9, 1998	19.88	20.00	19.75	19.81
1921	NYSE	FF	Fri, Mar 6, 1998	19.94	20.19	19.88	20.13
1920	NYSE	FF	Thu, Mar 5, 1998	20.00	20.13	19.75	20.00
1919	NYSE	FF	Wed, Mar 4, 1998	20.69	20.69	20.19	20.25
1918	NYSE	FF	Tue, Mar 3, 1998	20.56	20.63	20.25	20.44
1917	NYSE	FF	Mon, Mar 2, 1998	20.56	20.69	20.44	20.44
1916	NYSE	FF	Fri, Feb 27, 1998	20.50	20.63	20.25	20.50
1915	NYSE	FF	Thu, Feb 26, 1998	20.69	20.69	20.19	20.38
1914	NYSE	FF	Wed, Feb 25, 1998	19.88	20.19	19.81	20.19
1913	NYSE	FF	Tue, Feb 24, 1998	19.88	19.88	19.56	19.75
1912	NYSE	FF	Mon, Feb 23, 1998	19.50	19.75	19.31	19.63
1911	NYSE	FF	Fri, Feb 20, 1998	18.75	19.00	18.69	19.00
1910	NYSE	FF	Thu, Feb 19, 1998	18.56	18.75	18.50	18.75
1909	NYSE	FF	Wed, Feb 18, 1998	18.19	18.50	18.13	18.31
1908	NYSE	FF	Tue, Feb 17, 1998	17.94	18.13	17.94	18.13
1907	NYSE	FF	Fri, Feb 13, 1998	17.88	17.94	17.81	17.94
1906	NYSE	FF	Thu, Feb 12, 1998	17.81	17.94	17.81	17.94
1905	NYSE	FF	Wed, Feb 11, 1998	17.88	18.00	17.81	17.88
1904	NYSE	FF	Tue, Feb 10, 1998	17.75	18.00	17.75	17.88
1903	NYSE	FF	Mon, Feb 9, 1998	17.94	18.00	17.75	17.81
1902	NYSE	FF	Fri, Feb 6, 1998	18.13	18.13	17.88	17.94
1901	NYSE	FF	Thu, Feb 5, 1998	18.06	18.13	18.00	18.13
1900	NYSE	FF	Wed, Feb 4, 1998	18.06	18.19	17.81	18.13
1899	NYSE	FF	Tue, Feb 3, 1998	18.00	18.13	17.75	18.06
1898	NYSE	FF	Mon, Feb 2, 1998	18.31	18.38	18.00	18.00
1897	NYSE	FF	Fri, Jan 30, 1998	18.19	18.31	17.94	18.19
1896	NYSE	FF	Thu, Jan 29, 1998	18.06	18.38	18.06	18.25
1895	NYSE	FF	Wed, Jan 28, 1998	18.19	18.31	18.13	18.25
1894	NYSE	FF	Tue, Jan 27, 1998	18.19	18.31	18.06	18.25
1893	NYSE	FF	Mon, Jan 26, 1998	18.25	18.44	18.13	18.13
1892	NYSE	FF	Fri, Jan 23, 1998	18.44	18.63	18.13	18.19
1891	NYSE	FF	Thu, Jan 22, 1998	18.63	18.63	18.25	18.31
1890	NYSE	FF	Wed, Jan 21, 1998	18.88	18.94	18.56	18.69
1889	NYSE	FF	Tue, Jan 20, 1998	18.69	18.88	18.44	18.75
1888	NYSE	FF	Fri, Jan 16, 1998	18.25	18.44	18.19	18.44
1887	NYSE	FF	Thu, Jan 15, 1998	18.31	18.31	17.81	17.94
1886	NYSE	FF	Wed, Jan 14, 1998	18.00	18.50	18.00	18.19
1885	NYSE	FF	Tue, Jan 13, 1998	17.19	17.94	17.19	17.94
1884	NYSE	FF	Mon, Jan 12, 1998	17.00	17.44	16.75	17.06
1883	NYSE	FF	Fri, Jan 9, 1998	18.13	18.19	17.63	17.75
1882	NYSE	FF	Thu, Jan 8, 1998	18.50	18.63	18.13	18.19
1881	NYSE	FF	Wed, Jan 7, 1998	18.56	18.69	18.13	18.25
1880	NYSE	FF	Tue, Jan 6, 1998	18.94	18.94	18.56	18.69
1879	NYSE	FF	Mon, Jan 5, 1998	18.63	19.00	18.56	18.94
1878	NYSE	FF	Fri, Jan 2, 1998	18.31	18.56	18.25	18.50
1877	NYSE	FF	Wed, Dec 31, 1997	18.75	18.81	18.44	18.44
1876	NYSE	FF	Tue, Dec 30, 1997	18.44	18.75	18.38	18.69
1875	NYSE	FF	Mon, Dec 29, 1997	18.06	18.38	18.06	18.25
1874	NYSE	FF	Fri, Dec 26, 1997	18.38	18.38	18.13	18.13
1873	NYSE	FF	Wed, Dec 24, 1997	18.06	18.19	18.06	18.19
1872	NYSE	FF	Tue, Dec 23, 1997	18.75	18.75	18.13	18.19
1871	NYSE	FF	Mon, Dec 22, 1997	18.56	18.81	18.50	18.50
1870	NYSE	FF	Fri, Dec 19, 1997	18.38	18.69	18.25	18.63
1869	NYSE	FF	Thu, Dec 18, 1997	18.56	18.63	18.50	18.50
1868	NYSE	FF	Wed, Dec 17, 1997	18.44	18.69	18.38	18.63
1867	NYSE	FF	Tue, Dec 16, 1997	18.25	18.50	18.19	18.44
1866	NYSE	FF	Mon, Dec 15, 1997	17.88	18.31	17.69	18.19
1865	NYSE	FF	Fri, Dec 12, 1997	17.19	17.94	17.19	17.88
1864	NYSE	FF	Thu, Dec 11, 1997	17.50	17.50	17.00	17.25
1863	NYSE	FF	Wed, Dec 10, 1997	17.38	17.88	17.38	17.69
1862	NYSE	FF	Tue, Dec 9, 1997	18.13	18.19	17.88	18.00
1861	NYSE	FF	Mon, Dec 8, 1997	19.00	19.06	18.13	18.38
1860	NYSE	FF	Fri, Dec 5, 1997	19.75	20.00	19.13	19.31
1859	NYSE	FF	Thu, Dec 4, 1997	19.25	20.13	19.25	19.88
1858	NYSE	FF	Wed, Dec 3, 1997	19.56	19.63	19.13	19.31
1857	NYSE	FF	Tue, Dec 2, 1997	20.25	20.31	19.50	19.63
1856	NYSE	FF	Mon, Dec 1, 1997	20.63	20.63	20.00	20.38
1855	NYSE	FF	Fri, Nov 28, 1997	20.44	20.63	20.44	20.56
1854	NYSE	FF	Wed, Nov 26, 1997	20.44	20.63	20.44	20.56
1853	NYSE	FF	Tue, Nov 25, 1997	20.19	20.88	20.06	20.19
1852	NYSE	FF	Mon, Nov 24, 1997	24.13	24.19	23.88	23.94
1851	NYSE	FF	Fri, Nov 21, 1997	23.75	24.38	23.69	24.31
1850	NYSE	FF	Thu, Nov 20, 1997	23.56	23.63	23.25	23.50
1849	NYSE	FF	Wed, Nov 19, 1997	23.00	23.31	22.88	23.31
1848	NYSE	FF	Tue, Nov 18, 1997	23.13	23.19	22.63	23.00
1847	NYSE	FF	Mon, Nov 17, 1997	22.25	22.94	22.25	22.81
1846	NYSE	FF	Fri, Nov 14, 1997	21.88	22.00	21.75	22.00
1845	NYSE	FF	Thu, Nov 13, 1997	21.69	21.88	21.25	21.63
1844	NYSE	FF	Wed, Nov 12, 1997	21.88	22.00	21.56	21.69
1843	NYSE	FF	Tue, Nov 11, 1997	22.38	22.44	22.00	22.00
1842	NYSE	FF	Mon, Nov 10, 1997	22.63	22.75	22.50	22.50
1841	NYSE	FF	Fri, Nov 7, 1997	23.00	23.00	22.56	22.69
1840	NYSE	FF	Thu, Nov 6, 1997	23.00	23.19	22.19	23.19
1839	NYSE	FF	Wed, Nov 5, 1997	23.19	23.25	23.00	23.06
1838	NYSE	FF	Tue, Nov 4, 1997	23.06	23.06	22.75	23.06
1837	NYSE	FF	Mon, Nov 3, 1997	22.31	23.25	22.31	23.00
1836	NYSE	FF	Fri, Oct 31, 1997	22.00	22.13	22.00	22.13
1835	NYSE	FF	Thu, Oct 30, 1997	22.25	22.25	21.88	22.00
1834	NYSE	FF	Wed, Oct 29, 1997	22.06	22.88	22.06	22.38
1833	NYSE	FF	Tue, Oct 28, 1997	18.00	22.00	18.00	21.81
1832	NYSE	FF	Mon, Oct 27, 1997	22.56	22.56	21.00	21.13
1831	NYSE	FF	Fri, Oct 24, 1997	22.94	23.25	22.50	22.50
1830	NYSE	FF	Thu, Oct 23, 1997	22.88	23.13	22.56	22.69
1829	NYSE	FF	Wed, Oct 22, 1997	23.19	23.25	23.13	23.19
1828	NYSE	FF	Tue, Oct 21, 1997	23.50	23.50	23.19	23.25
1827	NYSE	FF	Mon, Oct 20, 1997	23.63	23.75	23.38	23.50
1826	NYSE	FF	Fri, Oct 17, 1997	24.50	24.56	23.50	23.75
1825	NYSE	FF	Thu, Oct 16, 1997	24.38	24.75	24.38	24.63
1824	NYSE	FF	Wed, Oct 15, 1997	24.50	24.69	24.38	24.69
1823	NYSE	FF	Tue, Oct 14, 1997	24.38	24.81	24.38	24.63
1822	NYSE	FF	Mon, Oct 13, 1997	24.94	25.06	24.44	24.44
1821	NYSE	FF	Fri, Oct 10, 1997	25.38	25.38	24.75	25.00
1820	NYSE	FF	Thu, Oct 9, 1997	25.25	25.44	25.06	25.25
1819	NYSE	FF	Wed, Oct 8, 1997	25.75	26.00	25.13	25.25
1818	NYSE	FF	Tue, Oct 7, 1997	25.13	25.50	24.94	25.50
1817	NYSE	FF	Mon, Oct 6, 1997	24.31	24.88	24.06	24.88
1816	NYSE	FF	Fri, Oct 3, 1997	23.63	24.13	23.63	24.06
1815	NYSE	FF	Thu, Oct 2, 1997	23.31	23.50	23.25	23.44
1814	NYSE	FF	Wed, Oct 1, 1997	22.94	23.31	22.81	23.13
1813	NYSE	FF	Tue, Sep 30, 1997	22.75	22.94	22.63	22.94
1812	NYSE	FF	Mon, Sep 29, 1997	23.13	23.13	22.50	22.75
1811	NYSE	FF	Fri, Sep 26, 1997	22.75	23.44	22.75	23.38
1810	NYSE	FF	Thu, Sep 25, 1997	23.50	23.50	22.63	22.75
1809	NYSE	FF	Wed, Sep 24, 1997	22.19	22.50	22.19	22.44
1808	NYSE	FF	Tue, Sep 23, 1997	22.31	22.31	22.06	22.19
1807	NYSE	FF	Mon, Sep 22, 1997	21.88	22.38	21.81	22.19
1806	NYSE	FF	Fri, Sep 19, 1997	21.69	21.81	21.56	21.81
1805	NYSE	FF	Thu, Sep 18, 1997	21.56	21.75	21.56	21.69
1804	NYSE	FF	Wed, Sep 17, 1997	21.06	21.50	20.88	21.50
1803	NYSE	FF	Tue, Sep 16, 1997	20.56	20.88	20.38	20.88
1802	NYSE	FF	Mon, Sep 15, 1997	20.63	20.63	20.25	20.31
1801	NYSE	FF	Fri, Sep 12, 1997	20.25	20.56	20.25	20.44
1800	NYSE	FF	Thu, Sep 11, 1997	20.31	20.38	20.06	20.19
1799	NYSE	FF	Wed, Sep 10, 1997	20.50	20.63	20.38	20.38
1798	NYSE	FF	Tue, Sep 9, 1997	20.31	20.50	20.31	20.44
1797	NYSE	FF	Mon, Sep 8, 1997	20.44	20.44	20.06	20.31
1796	NYSE	FF	Fri, Sep 5, 1997	20.13	20.25	20.00	20.19
1795	NYSE	FF	Thu, Sep 4, 1997	19.94	20.00	19.75	19.88
1794	NYSE	FF	Wed, Sep 3, 1997	19.81	19.94	19.81	19.88
1793	NYSE	FF	Tue, Sep 2, 1997	19.44	19.88	19.44	19.81
1792	NYSE	FF	Fri, Aug 29, 1997	19.38	19.56	19.13	19.44
1791	NYSE	FF	Thu, Aug 28, 1997	19.69	19.69	19.25	19.31
1790	NYSE	FF	Wed, Aug 27, 1997	19.94	19.94	19.50	19.69
1789	NYSE	FF	Tue, Aug 26, 1997	19.75	20.06	19.63	19.94
1788	NYSE	FF	Mon, Aug 25, 1997	20.00	20.13	19.75	19.81
1787	NYSE	FF	Fri, Aug 22, 1997	19.94	20.06	19.94	20.06
1786	NYSE	FF	Thu, Aug 21, 1997	19.94	20.00	19.88	19.94
1785	NYSE	FF	Wed, Aug 20, 1997	19.63	19.88	19.50	19.69
1784	NYSE	FF	Tue, Aug 19, 1997	19.44	19.63	19.38	19.63
1783	NYSE	FF	Mon, Aug 18, 1997	19.31	19.38	19.06	19.38
1782	NYSE	FF	Fri, Aug 15, 1997	19.44	19.44	19.00	19.13
1781	NYSE	FF	Thu, Aug 14, 1997	19.44	19.44	19.38	19.44
1780	NYSE	FF	Wed, Aug 13, 1997	19.50	19.63	19.13	19.25
1779	NYSE	FF	Tue, Aug 12, 1997	19.38	19.44	19.13	19.19
1778	NYSE	FF	Mon, Aug 11, 1997	19.25	19.38	19.06	19.19
1777	NYSE	FF	Fri, Aug 8, 1997	20.00	20.06	19.25	19.31
1776	NYSE	FF	Thu, Aug 7, 1997	20.06	20.38	20.06	20.25
1775	NYSE	FF	Wed, Aug 6, 1997	19.00	20.19	18.88	20.06
1774	NYSE	FF	Tue, Aug 5, 1997	18.81	19.00	18.63	19.00
1773	NYSE	FF	Mon, Aug 4, 1997	18.69	18.88	18.63	18.75
1772	NYSE	FF	Fri, Aug 1, 1997	19.13	19.13	18.63	18.94
1771	NYSE	FF	Thu, Jul 31, 1997	19.13	19.38	19.00	19.19
1770	NYSE	FF	Wed, Jul 30, 1997	18.50	19.13	18.38	18.94
1769	NYSE	FF	Tue, Jul 29, 1997	18.44	18.56	18.31	18.50
1768	NYSE	FF	Mon, Jul 28, 1997	18.25	18.44	18.13	18.44
1767	NYSE	FF	Fri, Jul 25, 1997	18.13	18.25	18.00	18.06
1766	NYSE	FF	Thu, Jul 24, 1997	17.94	18.06	17.94	18.00
1765	NYSE	FF	Wed, Jul 23, 1997	17.88	17.94	17.75	17.94
1764	NYSE	FF	Tue, Jul 22, 1997	17.69	17.81	17.56	17.75
1763	NYSE	FF	Mon, Jul 21, 1997	17.44	17.69	17.44	17.63
1762	NYSE	FF	Fri, Jul 18, 1997	17.56	17.56	17.31	17.50
1761	NYSE	FF	Thu, Jul 17, 1997	17.50	17.63	17.44	17.56
1760	NYSE	FF	Wed, Jul 16, 1997	17.44	17.69	17.44	17.63
1759	NYSE	FF	Tue, Jul 15, 1997	17.63	17.63	17.38	17.44
1758	NYSE	FF	Mon, Jul 14, 1997	17.63	17.75	17.50	17.63
1757	NYSE	FF	Fri, Jul 11, 1997	17.63	17.75	17.56	17.63
1756	NYSE	FF	Thu, Jul 10, 1997	17.75	17.75	17.63	17.69
1755	NYSE	FF	Wed, Jul 9, 1997	17.81	18.00	17.69	17.75
1754	NYSE	FF	Tue, Jul 8, 1997	17.63	17.81	17.56	17.75
1753	NYSE	FF	Mon, Jul 7, 1997	17.50	17.63	17.44	17.56
1752	NYSE	FF	Thu, Jul 3, 1997	17.19	17.44	17.19	17.31
1751	NYSE	FF	Wed, Jul 2, 1997	17.25	17.38	17.13	17.25
1750	NYSE	FF	Tue, Jul 1, 1997	17.25	17.44	17.25	17.25
1749	NYSE	FF	Mon, Jun 30, 1997	17.50	17.50	17.25	17.25
1748	NYSE	FF	Fri, Jun 27, 1997	17.44	17.50	17.38	17.44
1747	NYSE	FF	Thu, Jun 26, 1997	17.69	17.69	17.38	17.44
1746	NYSE	FF	Wed, Jun 25, 1997	17.75	17.88	17.63	17.69
1745	NYSE	FF	Tue, Jun 24, 1997	17.75	17.75	17.63	17.69
1744	NYSE	FF	Mon, Jun 23, 1997	17.63	17.75	17.63	17.63
1743	NYSE	FF	Fri, Jun 20, 1997	17.75	17.88	17.63	17.63
1742	NYSE	FF	Thu, Jun 19, 1997	17.50	17.75	17.50	17.75
1741	NYSE	FF	Wed, Jun 18, 1997	17.38	17.75	17.38	17.75
1740	NYSE	FF	Tue, Jun 17, 1997	17.88	17.88	17.50	17.50
1739	NYSE	FF	Mon, Jun 16, 1997	17.75	17.88	17.75	17.88
1738	NYSE	FF	Fri, Jun 13, 1997	17.75	18.00	17.63	17.88
1737	NYSE	FF	Thu, Jun 12, 1997	17.50	17.88	17.50	17.63
1736	NYSE	FF	Wed, Jun 11, 1997	17.50	17.63	17.50	17.63
1735	NYSE	FF	Tue, Jun 10, 1997	17.38	17.50	17.38	17.50
1734	NYSE	FF	Mon, Jun 9, 1997	17.25	17.63	17.13	17.25
1733	NYSE	FF	Fri, Jun 6, 1997	16.75	17.25	16.75	17.25
1732	NYSE	FF	Thu, Jun 5, 1997	16.50	16.88	16.50	16.75
1731	NYSE	FF	Wed, Jun 4, 1997	16.38	16.63	16.38	16.63
1730	NYSE	FF	Tue, Jun 3, 1997	16.38	16.38	16.25	16.38
1729	NYSE	FF	Mon, Jun 2, 1997	16.25	16.38	16.25	16.38
1728	NYSE	FF	Fri, May 30, 1997	16.25	16.38	16.13	16.25
1727	NYSE	FF	Thu, May 29, 1997	16.25	16.38	16.13	16.25
1726	NYSE	FF	Wed, May 28, 1997	16.25	16.38	16.13	16.13
1725	NYSE	FF	Tue, May 27, 1997	16.25	16.38	16.13	16.13
1724	NYSE	FF	Fri, May 23, 1997	16.00	16.25	16.00	16.13
1723	NYSE	FF	Thu, May 22, 1997	16.00	16.13	15.88	16.00
1722	NYSE	FF	Wed, May 21, 1997	15.88	16.25	15.88	16.00
1721	NYSE	FF	Tue, May 20, 1997	15.63	16.00	15.50	15.88
1720	NYSE	FF	Mon, May 19, 1997	15.75	15.88	15.63	15.75
1719	NYSE	FF	Fri, May 16, 1997	15.75	15.75	15.63	15.75
1718	NYSE	FF	Thu, May 15, 1997	15.75	15.88	15.63	15.75
1717	NYSE	FF	Wed, May 14, 1997	15.75	15.88	15.75	15.88
1716	NYSE	FF	Tue, May 13, 1997	15.75	15.88	15.63	15.63
1715	NYSE	FF	Mon, May 12, 1997	15.63	15.88	15.63	15.88
1714	NYSE	FF	Fri, May 9, 1997	15.75	15.88	15.63	15.75
1713	NYSE	FF	Thu, May 8, 1997	15.50	15.75	15.50	15.75
1712	NYSE	FF	Wed, May 7, 1997	15.75	15.75	15.50	15.63
1711	NYSE	FF	Tue, May 6, 1997	15.38	15.88	15.38	15.75
1710	NYSE	FF	Mon, May 5, 1997	15.50	15.50	15.25	15.38
1709	NYSE	FF	Fri, May 2, 1997	15.00	15.25	15.00	15.25
1708	NYSE	FF	Thu, May 1, 1997	15.13	15.13	14.88	14.88
1707	NYSE	FF	Wed, Apr 30, 1997	15.00	15.13	14.88	15.00
1706	NYSE	FF	Tue, Apr 29, 1997	14.63	15.25	14.63	15.00
1705	NYSE	FF	Mon, Apr 28, 1997	14.13	14.38	13.88	14.38
1704	NYSE	FF	Fri, Apr 25, 1997	14.38	14.38	14.13	14.13
1703	NYSE	FF	Thu, Apr 24, 1997	14.25	14.50	14.25	14.25
1702	NYSE	FF	Wed, Apr 23, 1997	14.50	14.50	14.25	14.38
1701	NYSE	FF	Tue, Apr 22, 1997	14.38	14.50	14.25	14.38
1700	NYSE	FF	Mon, Apr 21, 1997	14.38	14.50	14.25	14.38
1699	NYSE	FF	Fri, Apr 18, 1997	14.25	14.38	14.13	14.38
1698	NYSE	FF	Thu, Apr 17, 1997	14.13	14.25	14.00	14.13
1697	NYSE	FF	Wed, Apr 16, 1997	14.25	14.25	13.88	14.00
1696	NYSE	FF	Tue, Apr 15, 1997	14.13	14.38	14.13	14.25
1695	NYSE	FF	Mon, Apr 14, 1997	14.00	14.13	13.88	14.13
1694	NYSE	FF	Fri, Apr 11, 1997	14.50	14.50	13.88	14.25
1693	NYSE	FF	Thu, Apr 10, 1997	14.50	14.50	14.25	14.38
1692	NYSE	FF	Wed, Apr 9, 1997	14.63	14.75	14.38	14.50
1691	NYSE	FF	Tue, Apr 8, 1997	14.50	14.63	14.38	14.50
1690	NYSE	FF	Mon, Apr 7, 1997	14.38	14.63	14.38	14.50
1689	NYSE	FF	Fri, Apr 4, 1997	14.13	14.50	14.00	14.13
1688	NYSE	FF	Thu, Apr 3, 1997	14.13	14.25	14.00	14.25
1687	NYSE	FF	Wed, Apr 2, 1997	14.38	14.50	14.25	14.38
1686	NYSE	FF	Tue, Apr 1, 1997	14.38	14.63	14.25	14.50
1685	NYSE	FF	Mon, Mar 31, 1997	15.00	15.13	14.25	14.50
1684	NYSE	FF	Thu, Mar 27, 1997	15.50	15.50	15.00	15.13
1683	NYSE	FF	Wed, Mar 26, 1997	15.63	15.63	15.38	15.50
1682	NYSE	FF	Tue, Mar 25, 1997	15.63	15.88	15.50	15.50
1681	NYSE	FF	Mon, Mar 24, 1997	15.50	15.63	15.50	15.50
1680	NYSE	FF	Fri, Mar 21, 1997	15.75	15.75	15.38	15.50
1679	NYSE	FF	Thu, Mar 20, 1997	15.25	15.50	15.25	15.50
1678	NYSE	FF	Wed, Mar 19, 1997	15.50	15.75	15.25	15.50
1677	NYSE	FF	Tue, Mar 18, 1997	16.00	16.00	15.50	15.63
1676	NYSE	FF	Mon, Mar 17, 1997	16.50	16.50	15.63	16.00
1675	NYSE	FF	Fri, Mar 14, 1997	16.88	17.00	16.38	16.38
1674	NYSE	FF	Thu, Mar 13, 1997	17.63	17.75	16.88	16.88
1673	NYSE	FF	Wed, Mar 12, 1997	17.88	17.88	17.50	17.63
1672	NYSE	FF	Tue, Mar 11, 1997	17.75	18.00	17.75	17.88
1671	NYSE	FF	Mon, Mar 10, 1997	18.25	18.25	17.88	18.00
1670	NYSE	FF	Fri, Mar 7, 1997	18.25	18.25	18.13	18.13
1669	NYSE	FF	Thu, Mar 6, 1997	18.38	18.50	18.13	18.25
1668	NYSE	FF	Wed, Mar 5, 1997	18.13	18.50	18.13	18.38
1667	NYSE	FF	Tue, Mar 4, 1997	18.13	18.25	18.13	18.25
1666	NYSE	FF	Mon, Mar 3, 1997	17.88	18.13	17.88	18.13
1665	NYSE	FF	Fri, Feb 28, 1997	18.13	18.25	17.75	17.88
1664	NYSE	FF	Thu, Feb 27, 1997	18.38	18.38	18.00	18.25
1663	NYSE	FF	Wed, Feb 26, 1997	18.50	18.50	18.25	18.38
1662	NYSE	FF	Tue, Feb 25, 1997	18.00	18.38	17.88	18.38
1661	NYSE	FF	Mon, Feb 24, 1997	17.63	17.88	17.50	17.88
1660	NYSE	FF	Fri, Feb 21, 1997	17.50	17.63	17.38	17.50
1659	NYSE	FF	Thu, Feb 20, 1997	17.38	17.50	17.25	17.50
1658	NYSE	FF	Wed, Feb 19, 1997	17.25	17.38	17.13	17.38
1657	NYSE	FF	Tue, Feb 18, 1997	17.00	17.25	17.00	17.25
1656	NYSE	FF	Fri, Feb 14, 1997	17.00	17.13	16.88	16.88
1655	NYSE	FF	Thu, Feb 13, 1997	17.00	17.00	16.88	17.00
1654	NYSE	FF	Wed, Feb 12, 1997	17.00	17.13	16.88	17.00
1653	NYSE	FF	Tue, Feb 11, 1997	16.88	17.00	16.75	17.00
1652	NYSE	FF	Mon, Feb 10, 1997	16.88	17.00	16.75	16.75
1651	NYSE	FF	Fri, Feb 7, 1997	16.63	16.88	16.63	16.75
1650	NYSE	FF	Thu, Feb 6, 1997	16.75	16.88	16.50	16.75
1649	NYSE	FF	Wed, Feb 5, 1997	16.50	16.88	16.50	16.88
1648	NYSE	FF	Tue, Feb 4, 1997	16.63	16.75	16.38	16.50
1647	NYSE	FF	Mon, Feb 3, 1997	17.13	17.13	16.63	16.63
1646	NYSE	FF	Fri, Jan 31, 1997	17.13	17.25	17.00	17.13
1645	NYSE	FF	Thu, Jan 30, 1997	17.00	17.13	16.88	17.00
1644	NYSE	FF	Wed, Jan 29, 1997	16.75	17.00	16.75	16.88
1643	NYSE	FF	Tue, Jan 28, 1997	16.63	17.00	16.63	16.88
1642	NYSE	FF	Mon, Jan 27, 1997	16.13	16.25	15.88	16.25
1641	NYSE	FF	Fri, Jan 24, 1997	16.13	16.13	16.00	16.00
1640	NYSE	FF	Thu, Jan 23, 1997	15.75	16.25	15.63	16.00
1639	NYSE	FF	Wed, Jan 22, 1997	15.50	15.88	15.38	15.75
1638	NYSE	FF	Tue, Jan 21, 1997	15.38	15.50	15.25	15.38
1637	NYSE	FF	Mon, Jan 20, 1997	15.38	15.50	15.25	15.38
1636	NYSE	FF	Fri, Jan 17, 1997	15.25	15.38	15.13	15.38
1635	NYSE	FF	Thu, Jan 16, 1997	15.25	15.38	15.00	15.13
1634	NYSE	FF	Wed, Jan 15, 1997	15.38	15.38	15.13	15.25
1633	NYSE	FF	Tue, Jan 14, 1997	15.38	15.63	15.38	15.50
1632	NYSE	FF	Mon, Jan 13, 1997	15.25	15.63	15.25	15.38
1631	NYSE	FF	Fri, Jan 10, 1997	15.25	15.25	15.00	15.25
1630	NYSE	FF	Thu, Jan 9, 1997	15.25	15.38	15.13	15.25
1629	NYSE	FF	Wed, Jan 8, 1997	15.25	15.25	15.00	15.25
1628	NYSE	FF	Tue, Jan 7, 1997	15.38	15.38	15.13	15.25
1627	NYSE	FF	Mon, Jan 6, 1997	15.38	15.38	15.25	15.38
1626	NYSE	FF	Fri, Jan 3, 1997	15.25	15.38	15.13	15.38
1625	NYSE	FF	Thu, Jan 2, 1997	15.38	15.38	14.88	15.13
1624	NYSE	FF	Tue, Dec 31, 1996	15.38	15.38	15.25	15.38
1623	NYSE	FF	Mon, Dec 30, 1996	15.25	15.38	15.13	15.38
1622	NYSE	FF	Fri, Dec 27, 1996	15.00	15.25	15.00	15.13
1621	NYSE	FF	Thu, Dec 26, 1996	15.13	15.13	14.88	14.88
1620	NYSE	FF	Tue, Dec 24, 1996	15.25	15.25	15.00	15.13
1619	NYSE	FF	Mon, Dec 23, 1996	15.00	15.13	15.00	15.13
1618	NYSE	FF	Fri, Dec 20, 1996	14.88	15.38	14.88	15.38
1617	NYSE	FF	Thu, Dec 19, 1996	14.50	14.88	14.50	14.75
1616	NYSE	FF	Wed, Dec 18, 1996	14.13	14.50	14.13	14.50
1615	NYSE	FF	Tue, Dec 17, 1996	14.13	14.25	14.13	14.25
1614	NYSE	FF	Mon, Dec 16, 1996	14.00	14.25	14.00	14.25
1613	NYSE	FF	Fri, Dec 13, 1996	14.00	14.13	14.00	14.13
1612	NYSE	FF	Thu, Dec 12, 1996	14.00	14.25	14.00	14.00
1611	NYSE	FF	Wed, Dec 11, 1996	14.13	14.25	14.00	14.00
1610	NYSE	FF	Tue, Dec 10, 1996	14.13	14.25	14.13	14.13
1609	NYSE	FF	Mon, Dec 9, 1996	14.25	14.38	14.13	14.13
1608	NYSE	FF	Fri, Dec 6, 1996	14.38	14.38	14.00	14.25
1607	NYSE	FF	Thu, Dec 5, 1996	14.25	14.38	14.13	14.38
1606	NYSE	FF	Wed, Dec 4, 1996	14.25	14.25	14.13	14.13
1605	NYSE	FF	Tue, Dec 3, 1996	14.13	14.25	14.13	14.13
1604	NYSE	FF	Mon, Dec 2, 1996	14.25	14.38	14.00	14.25
1603	NYSE	FF	Fri, Nov 29, 1996	14.13	14.25	14.00	14.25
1602	NYSE	FF	Wed, Nov 27, 1996	14.00	14.13	13.75	14.13
1601	NYSE	FF	Tue, Nov 26, 1996	13.38	14.25	13.38	14.00
1600	NYSE	FF	Mon, Nov 25, 1996	16.63	17.25	16.63	17.25
1599	NYSE	FF	Fri, Nov 22, 1996	16.75	16.75	16.63	16.75
1598	NYSE	FF	Thu, Nov 21, 1996	16.63	16.75	16.50	16.75
1597	NYSE	FF	Wed, Nov 20, 1996	16.63	16.75	16.50	16.75
1596	NYSE	FF	Tue, Nov 19, 1996	16.25	16.63	16.13	16.63
1595	NYSE	FF	Mon, Nov 18, 1996	16.13	16.25	15.88	16.25
1594	NYSE	FF	Fri, Nov 15, 1996	16.00	16.25	15.88	16.00
1593	NYSE	FF	Thu, Nov 14, 1996	15.75	15.88	15.63	15.88
1592	NYSE	FF	Wed, Nov 13, 1996	15.75	15.75	15.63	15.75
1591	NYSE	FF	Tue, Nov 12, 1996	15.75	15.75	15.63	15.75
1590	NYSE	FF	Mon, Nov 11, 1996	15.75	15.75	15.63	15.75
1589	NYSE	FF	Fri, Nov 8, 1996	15.63	15.75	15.50	15.75
1588	NYSE	FF	Thu, Nov 7, 1996	15.50	15.63	15.38	15.50
1587	NYSE	FF	Wed, Nov 6, 1996	15.38	15.50	15.38	15.50
1586	NYSE	FF	Tue, Nov 5, 1996	15.38	15.50	15.25	15.50
1585	NYSE	FF	Mon, Nov 4, 1996	15.25	15.38	15.13	15.38
1584	NYSE	FF	Fri, Nov 1, 1996	15.25	15.25	15.13	15.13
1583	NYSE	FF	Thu, Oct 31, 1996	14.88	15.25	14.88	15.13
1582	NYSE	FF	Wed, Oct 30, 1996	14.88	14.88	14.75	14.88
1581	NYSE	FF	Tue, Oct 29, 1996	14.75	14.88	14.63	14.75
1580	NYSE	FF	Mon, Oct 28, 1996	14.88	14.88	14.63	14.75
1579	NYSE	FF	Fri, Oct 25, 1996	14.75	14.88	14.63	14.75
1578	NYSE	FF	Thu, Oct 24, 1996	14.75	14.75	14.63	14.63
1577	NYSE	FF	Wed, Oct 23, 1996	14.75	14.75	14.63	14.75
1576	NYSE	FF	Tue, Oct 22, 1996	14.63	14.75	14.63	14.75
1575	NYSE	FF	Mon, Oct 21, 1996	14.75	14.75	14.63	14.63
1574	NYSE	FF	Fri, Oct 18, 1996	14.50	14.75	14.50	14.63
1573	NYSE	FF	Thu, Oct 17, 1996	14.50	14.63	14.50	14.63
1572	NYSE	FF	Wed, Oct 16, 1996	14.75	14.75	14.50	14.50
1571	NYSE	FF	Tue, Oct 15, 1996	14.63	14.75	14.63	14.63
1570	NYSE	FF	Mon, Oct 14, 1996	14.50	14.63	14.50	14.63
1569	NYSE	FF	Fri, Oct 11, 1996	14.63	14.63	14.50	14.63
1568	NYSE	FF	Thu, Oct 10, 1996	14.75	14.75	14.50	14.50
1567	NYSE	FF	Wed, Oct 9, 1996	14.63	14.75	14.63	14.63
1566	NYSE	FF	Tue, Oct 8, 1996	14.75	14.75	14.63	14.63
1565	NYSE	FF	Mon, Oct 7, 1996	14.63	14.75	14.50	14.75
1564	NYSE	FF	Fri, Oct 4, 1996	14.38	14.63	14.38	14.63
1563	NYSE	FF	Thu, Oct 3, 1996	14.00	14.38	14.00	14.38
1562	NYSE	FF	Wed, Oct 2, 1996	14.00	14.13	14.00	14.13
1561	NYSE	FF	Tue, Oct 1, 1996	14.00	14.13	14.00	14.00
1560	NYSE	FF	Mon, Sep 30, 1996	14.00	14.13	13.88	14.13
1559	NYSE	FF	Fri, Sep 27, 1996	14.00	14.00	13.88	14.00
1558	NYSE	FF	Thu, Sep 26, 1996	13.88	14.00	13.88	14.00
1557	NYSE	FF	Wed, Sep 25, 1996	13.88	14.00	13.75	14.00
1556	NYSE	FF	Tue, Sep 24, 1996	13.88	13.88	13.75	13.75
1555	NYSE	FF	Mon, Sep 23, 1996	13.88	13.88	13.75	13.88
1554	NYSE	FF	Fri, Sep 20, 1996	13.75	13.88	13.75	13.75
1553	NYSE	FF	Thu, Sep 19, 1996	13.88	13.88	13.75	13.75
1552	NYSE	FF	Wed, Sep 18, 1996	13.88	13.88	13.75	13.88
1551	NYSE	FF	Tue, Sep 17, 1996	13.75	13.88	13.63	13.88
1550	NYSE	FF	Mon, Sep 16, 1996	13.50	13.75	13.38	13.75
1549	NYSE	FF	Fri, Sep 13, 1996	13.38	13.50	13.38	13.50
1548	NYSE	FF	Thu, Sep 12, 1996	13.38	13.38	13.25	13.38
1547	NYSE	FF	Wed, Sep 11, 1996	13.25	13.38	13.13	13.38
1546	NYSE	FF	Tue, Sep 10, 1996	13.25	13.25	13.13	13.25
1545	NYSE	FF	Mon, Sep 9, 1996	13.25	13.38	13.13	13.25
1544	NYSE	FF	Fri, Sep 6, 1996	13.25	13.25	13.13	13.25
1543	NYSE	FF	Thu, Sep 5, 1996	13.25	13.25	13.13	13.13
1542	NYSE	FF	Wed, Sep 4, 1996	13.25	13.25	13.13	13.25
1541	NYSE	FF	Tue, Sep 3, 1996	13.13	13.25	13.13	13.13
1540	NYSE	FF	Fri, Aug 30, 1996	13.25	13.25	13.13	13.25
1539	NYSE	FF	Thu, Aug 29, 1996	13.25	13.38	13.13	13.25
1538	NYSE	FF	Wed, Aug 28, 1996	13.38	13.38	13.25	13.25
1537	NYSE	FF	Tue, Aug 27, 1996	13.25	13.38	13.25	13.38
1536	NYSE	FF	Mon, Aug 26, 1996	13.25	13.25	13.13	13.25
1535	NYSE	FF	Fri, Aug 23, 1996	13.25	13.38	13.13	13.38
1534	NYSE	FF	Thu, Aug 22, 1996	13.25	13.38	13.13	13.13
1533	NYSE	FF	Wed, Aug 21, 1996	13.25	13.25	13.13	13.13
1532	NYSE	FF	Tue, Aug 20, 1996	13.25	13.25	13.13	13.25
1531	NYSE	FF	Mon, Aug 19, 1996	13.00	13.25	13.00	13.13
1530	NYSE	FF	Fri, Aug 16, 1996	13.00	13.00	12.88	13.00
1529	NYSE	FF	Thu, Aug 15, 1996	13.00	13.13	12.88	13.00
1528	NYSE	FF	Wed, Aug 14, 1996	13.00	13.00	12.88	13.00
1527	NYSE	FF	Tue, Aug 13, 1996	13.00	13.00	12.94	13.00
1526	NYSE	FF	Mon, Aug 12, 1996	12.88	13.00	12.88	13.00
1525	NYSE	FF	Fri, Aug 9, 1996	13.00	13.00	12.88	13.00
1524	NYSE	FF	Thu, Aug 8, 1996	13.00	13.00	12.88	13.00
1523	NYSE	FF	Wed, Aug 7, 1996	13.00	13.00	12.88	13.00
1522	NYSE	FF	Tue, Aug 6, 1996	13.00	13.00	12.88	13.00
1521	NYSE	FF	Mon, Aug 5, 1996	13.00	13.00	12.88	12.88
1520	NYSE	FF	Fri, Aug 2, 1996	12.75	13.00	12.75	12.88
1519	NYSE	FF	Thu, Aug 1, 1996	12.88	12.88	12.75	12.88
1518	NYSE	FF	Wed, Jul 31, 1996	12.75	12.88	12.63	12.88
1517	NYSE	FF	Tue, Jul 30, 1996	12.63	12.88	12.63	12.63
1516	NYSE	FF	Mon, Jul 29, 1996	12.75	12.75	12.63	12.63
1515	NYSE	FF	Fri, Jul 26, 1996	12.75	12.75	12.63	12.75
1514	NYSE	FF	Thu, Jul 25, 1996	12.50	12.75	12.50	12.63
1513	NYSE	FF	Wed, Jul 24, 1996	12.63	12.63	12.50	12.63
1512	NYSE	FF	Tue, Jul 23, 1996	12.88	12.88	12.63	12.75
1511	NYSE	FF	Mon, Jul 22, 1996	12.88	12.88	12.75	12.88
1510	NYSE	FF	Fri, Jul 19, 1996	12.75	12.88	12.75	12.88
1509	NYSE	FF	Thu, Jul 18, 1996	12.75	12.88	12.75	12.88
1508	NYSE	FF	Wed, Jul 17, 1996	12.63	12.75	12.63	12.75
1507	NYSE	FF	Tue, Jul 16, 1996	12.50	12.75	12.50	12.75
1506	NYSE	FF	Mon, Jul 15, 1996	12.75	12.75	12.50	12.50
1505	NYSE	FF	Fri, Jul 12, 1996	12.63	12.75	12.63	12.75
1504	NYSE	FF	Thu, Jul 11, 1996	12.75	12.88	12.63	12.63
1503	NYSE	FF	Wed, Jul 10, 1996	13.00	13.00	12.88	12.88
1502	NYSE	FF	Tue, Jul 9, 1996	12.88	13.00	12.75	12.88
1501	NYSE	FF	Mon, Jul 8, 1996	13.00	13.00	12.88	13.00
1500	NYSE	FF	Fri, Jul 5, 1996	13.13	13.13	13.00	13.00
1499	NYSE	FF	Wed, Jul 3, 1996	13.25	13.25	13.00	13.00
1498	NYSE	FF	Tue, Jul 2, 1996	13.13	13.25	13.00	13.13
1497	NYSE	FF	Mon, Jul 1, 1996	13.00	13.13	13.00	13.13
1496	NYSE	FF	Fri, Jun 28, 1996	12.88	13.00	12.88	12.88
1495	NYSE	FF	Thu, Jun 27, 1996	12.88	13.00	12.88	12.88
1494	NYSE	FF	Wed, Jun 26, 1996	13.00	13.00	12.88	12.88
1493	NYSE	FF	Tue, Jun 25, 1996	13.00	13.00	12.88	13.00
1492	NYSE	FF	Mon, Jun 24, 1996	13.00	13.13	13.00	13.00
1491	NYSE	FF	Fri, Jun 21, 1996	13.00	13.00	12.88	13.00
1490	NYSE	FF	Thu, Jun 20, 1996	13.13	13.13	12.88	13.00
1489	NYSE	FF	Wed, Jun 19, 1996	13.00	13.13	13.00	13.00
1488	NYSE	FF	Tue, Jun 18, 1996	12.88	13.13	12.88	13.13
1487	NYSE	FF	Mon, Jun 17, 1996	13.00	13.00	12.88	12.88
1486	NYSE	FF	Fri, Jun 14, 1996	13.13	13.13	12.88	13.00
1485	NYSE	FF	Thu, Jun 13, 1996	13.13	13.25	13.00	13.25
1484	NYSE	FF	Wed, Jun 12, 1996	13.13	13.25	13.13	13.13
1483	NYSE	FF	Tue, Jun 11, 1996	13.13	13.25	13.13	13.25
1482	NYSE	FF	Mon, Jun 10, 1996	13.13	13.25	13.13	13.13
1481	NYSE	FF	Fri, Jun 7, 1996	13.13	13.25	13.00	13.25
1480	NYSE	FF	Thu, Jun 6, 1996	13.13	13.25	13.13	13.13
1479	NYSE	FF	Wed, Jun 5, 1996	13.13	13.25	13.13	13.25
1478	NYSE	FF	Tue, Jun 4, 1996	13.25	13.25	13.13	13.25
1477	NYSE	FF	Mon, Jun 3, 1996	13.13	13.25	13.13	13.25
1476	NYSE	FF	Fri, May 31, 1996	13.25	13.25	13.13	13.13
1475	NYSE	FF	Thu, May 30, 1996	13.13	13.25	13.00	13.13
1474	NYSE	FF	Wed, May 29, 1996	13.25	13.25	13.13	13.13
1473	NYSE	FF	Tue, May 28, 1996	13.13	13.25	13.13	13.13
1472	NYSE	FF	Fri, May 24, 1996	13.13	13.25	13.13	13.25
1471	NYSE	FF	Thu, May 23, 1996	13.13	13.25	13.00	13.13
1470	NYSE	FF	Wed, May 22, 1996	13.00	13.25	13.00	13.25
1469	NYSE	FF	Tue, May 21, 1996	13.13	13.13	13.00	13.00
1468	NYSE	FF	Mon, May 20, 1996	13.13	13.13	13.00	13.13
1467	NYSE	FF	Fri, May 17, 1996	13.13	13.13	13.00	13.13
1466	NYSE	FF	Thu, May 16, 1996	13.13	13.13	13.00	13.00
1465	NYSE	FF	Wed, May 15, 1996	13.13	13.13	13.00	13.13
1464	NYSE	FF	Tue, May 14, 1996	13.13	13.25	13.13	13.25
1463	NYSE	FF	Mon, May 13, 1996	13.13	13.13	13.00	13.13
1462	NYSE	FF	Fri, May 10, 1996	13.00	13.00	12.88	13.00
1461	NYSE	FF	Thu, May 9, 1996	12.88	13.00	12.88	12.88
1460	NYSE	FF	Wed, May 8, 1996	12.75	12.88	12.75	12.88
1459	NYSE	FF	Tue, May 7, 1996	12.75	12.88	12.75	12.75
1458	NYSE	FF	Mon, May 6, 1996	13.00	13.00	12.88	12.88
1457	NYSE	FF	Fri, May 3, 1996	13.00	13.00	12.88	12.88
1456	NYSE	FF	Thu, May 2, 1996	13.00	13.00	12.88	12.88
1455	NYSE	FF	Wed, May 1, 1996	13.00	13.13	12.88	13.00
1454	NYSE	FF	Tue, Apr 30, 1996	13.13	13.13	12.88	13.13
1453	NYSE	FF	Mon, Apr 29, 1996	13.13	13.13	13.00	13.13
1452	NYSE	FF	Fri, Apr 26, 1996	13.13	13.13	13.00	13.13
1451	NYSE	FF	Thu, Apr 25, 1996	13.13	13.13	13.00	13.00
1450	NYSE	FF	Wed, Apr 24, 1996	13.00	13.25	13.00	13.13
1449	NYSE	FF	Tue, Apr 23, 1996	13.00	13.25	13.00	13.00
1448	NYSE	FF	Mon, Apr 22, 1996	13.00	13.13	12.88	13.13
1447	NYSE	FF	Fri, Apr 19, 1996	13.00	13.00	12.88	13.00
1446	NYSE	FF	Thu, Apr 18, 1996	13.00	13.00	12.88	13.00
1445	NYSE	FF	Wed, Apr 17, 1996	13.00	13.00	12.88	12.88
1444	NYSE	FF	Tue, Apr 16, 1996	12.88	13.00	12.75	13.00
1443	NYSE	FF	Mon, Apr 15, 1996	12.88	12.88	12.75	12.88
1442	NYSE	FF	Fri, Apr 12, 1996	12.88	12.88	12.75	12.75
1441	NYSE	FF	Thu, Apr 11, 1996	13.00	13.00	12.75	12.88
1440	NYSE	FF	Wed, Apr 10, 1996	13.00	13.00	12.88	13.00
1439	NYSE	FF	Tue, Apr 9, 1996	12.75	13.00	12.75	13.00
1438	NYSE	FF	Mon, Apr 8, 1996	12.75	12.88	12.63	12.88
1437	NYSE	FF	Thu, Apr 4, 1996	12.75	12.88	12.75	12.88
1436	NYSE	FF	Wed, Apr 3, 1996	12.75	12.88	12.75	12.88
1435	NYSE	FF	Tue, Apr 2, 1996	12.88	12.88	12.75	12.75
1434	NYSE	FF	Mon, Apr 1, 1996	12.63	12.88	12.63	12.75
1433	NYSE	FF	Fri, Mar 29, 1996	12.63	12.63	12.50	12.63
1432	NYSE	FF	Thu, Mar 28, 1996	12.63	12.63	12.50	12.50
1431	NYSE	FF	Wed, Mar 27, 1996	12.75	12.75	12.63	12.75
1430	NYSE	FF	Tue, Mar 26, 1996	12.63	12.75	12.50	12.75
1429	NYSE	FF	Mon, Mar 25, 1996	12.50	12.63	12.50	12.63
1428	NYSE	FF	Fri, Mar 22, 1996	12.63	12.63	12.50	12.50
1427	NYSE	FF	Thu, Mar 21, 1996	12.63	12.63	12.50	12.63
1426	NYSE	FF	Wed, Mar 20, 1996	12.63	12.63	12.50	12.63
1425	NYSE	FF	Tue, Mar 19, 1996	12.50	12.63	12.50	12.63
1424	NYSE	FF	Mon, Mar 18, 1996	12.63	12.63	12.50	12.50
1423	NYSE	FF	Fri, Mar 15, 1996	12.50	12.63	12.38	12.63
1422	NYSE	FF	Thu, Mar 14, 1996	12.63	12.63	12.50	12.63
1421	NYSE	FF	Wed, Mar 13, 1996	12.50	12.75	12.38	12.75
1420	NYSE	FF	Tue, Mar 12, 1996	12.75	12.75	12.38	12.50
1419	NYSE	FF	Mon, Mar 11, 1996	12.50	12.75	12.50	12.75
1418	NYSE	FF	Fri, Mar 8, 1996	12.75	12.75	12.38	12.38
1417	NYSE	FF	Thu, Mar 7, 1996	13.38	13.38	12.88	13.00
1416	NYSE	FF	Wed, Mar 6, 1996	13.38	13.38	13.25	13.38
1415	NYSE	FF	Tue, Mar 5, 1996	13.25	13.38	13.13	13.25
1414	NYSE	FF	Mon, Mar 4, 1996	13.25	13.25	13.13	13.25
1413	NYSE	FF	Fri, Mar 1, 1996	13.25	13.25	13.13	13.25
1412	NYSE	FF	Thu, Feb 29, 1996	13.13	13.25	13.00	13.25
1411	NYSE	FF	Wed, Feb 28, 1996	13.25	13.25	13.00	13.00
1410	NYSE	FF	Tue, Feb 27, 1996	13.25	13.25	13.13	13.25
1409	NYSE	FF	Mon, Feb 26, 1996	13.25	13.25	13.13	13.25
1408	NYSE	FF	Fri, Feb 23, 1996	13.38	13.38	13.13	13.25
1407	NYSE	FF	Thu, Feb 22, 1996	13.25	13.38	13.13	13.38
1406	NYSE	FF	Wed, Feb 21, 1996	13.25	13.25	13.13	13.25
1405	NYSE	FF	Tue, Feb 20, 1996	13.38	13.38	13.13	13.13
1404	NYSE	FF	Fri, Feb 16, 1996	13.13	13.38	13.13	13.38
1403	NYSE	FF	Thu, Feb 15, 1996	13.13	13.25	13.13	13.13
1402	NYSE	FF	Wed, Feb 14, 1996	13.25	13.25	13.13	13.13
1401	NYSE	FF	Tue, Feb 13, 1996	13.25	13.25	13.13	13.25
1400	NYSE	FF	Mon, Feb 12, 1996	13.25	13.25	13.13	13.25
1399	NYSE	FF	Fri, Feb 9, 1996	13.25	13.38	13.00	13.13
1398	NYSE	FF	Thu, Feb 8, 1996	13.13	13.25	13.13	13.25
1397	NYSE	FF	Wed, Feb 7, 1996	13.00	13.13	12.88	13.13
1396	NYSE	FF	Tue, Feb 6, 1996	13.00	13.00	12.88	13.00
1395	NYSE	FF	Mon, Feb 5, 1996	13.00	13.00	12.88	13.00
1394	NYSE	FF	Fri, Feb 2, 1996	12.75	13.00	12.75	13.00
1393	NYSE	FF	Thu, Feb 1, 1996	12.88	12.88	12.75	12.88
1392	NYSE	FF	Wed, Jan 31, 1996	12.75	12.88	12.75	12.75
1391	NYSE	FF	Tue, Jan 30, 1996	12.75	12.88	12.75	12.88
1390	NYSE	FF	Mon, Jan 29, 1996	12.75	12.88	12.75	12.75
1389	NYSE	FF	Fri, Jan 26, 1996	12.75	12.75	12.63	12.75
1388	NYSE	FF	Thu, Jan 25, 1996	12.75	12.75	12.63	12.75
1387	NYSE	FF	Wed, Jan 24, 1996	12.75	12.88	12.63	12.75
1386	NYSE	FF	Tue, Jan 23, 1996	12.75	12.75	12.63	12.75
1385	NYSE	FF	Mon, Jan 22, 1996	12.75	12.75	12.63	12.75
1384	NYSE	FF	Fri, Jan 19, 1996	12.75	12.75	12.63	12.75
1383	NYSE	FF	Thu, Jan 18, 1996	12.75	12.75	12.50	12.75
1382	NYSE	FF	Wed, Jan 17, 1996	12.75	12.75	12.63	12.75
1381	NYSE	FF	Tue, Jan 16, 1996	12.88	12.88	12.63	12.75
1380	NYSE	FF	Mon, Jan 15, 1996	12.75	12.75	12.63	12.75
1379	NYSE	FF	Fri, Jan 12, 1996	12.50	12.75	12.50	12.75
1378	NYSE	FF	Thu, Jan 11, 1996	12.75	12.75	12.38	12.63
1377	NYSE	FF	Wed, Jan 10, 1996	12.63	12.75	12.63	12.63
1376	NYSE	FF	Tue, Jan 9, 1996	12.88	12.88	12.63	12.63
1375	NYSE	FF	Mon, Jan 8, 1996	12.88	12.88	12.75	12.88
1374	NYSE	FF	Fri, Jan 5, 1996	12.88	12.88	12.75	12.88
1373	NYSE	FF	Thu, Jan 4, 1996	12.88	13.00	12.75	12.88
1372	NYSE	FF	Wed, Jan 3, 1996	12.88	13.00	12.75	12.88
1371	NYSE	FF	Tue, Jan 2, 1996	12.38	12.75	12.38	12.75
1370	NYSE	FF	Fri, Dec 29, 1995	12.38	12.38	12.25	12.25
1369	NYSE	FF	Thu, Dec 28, 1995	12.25	12.38	12.25	12.38
1368	NYSE	FF	Wed, Dec 27, 1995	12.25	12.38	12.25	12.38
1367	NYSE	FF	Tue, Dec 26, 1995	12.25	12.38	12.25	12.25
1366	NYSE	FF	Fri, Dec 22, 1995	12.25	12.50	12.25	12.25
1365	NYSE	FF	Thu, Dec 21, 1995	12.50	12.50	12.25	12.25
1364	NYSE	FF	Wed, Dec 20, 1995	12.50	12.50	12.38	12.50
1363	NYSE	FF	Tue, Dec 19, 1995	12.50	12.50	12.13	12.38
1362	NYSE	FF	Mon, Dec 18, 1995	12.75	12.75	12.50	12.50
1361	NYSE	FF	Fri, Dec 15, 1995	12.88	12.88	12.75	12.75
1360	NYSE	FF	Thu, Dec 14, 1995	13.00	13.00	12.88	12.88
1359	NYSE	FF	Wed, Dec 13, 1995	13.00	13.00	12.88	13.00
1358	NYSE	FF	Tue, Dec 12, 1995	13.00	13.00	12.88	13.00
1357	NYSE	FF	Mon, Dec 11, 1995	12.88	13.00	12.88	12.88
1356	NYSE	FF	Fri, Dec 8, 1995	13.00	13.00	12.88	12.88
1355	NYSE	FF	Thu, Dec 7, 1995	13.00	13.13	13.00	13.13
1354	NYSE	FF	Wed, Dec 6, 1995	13.00	13.00	12.88	13.00
1353	NYSE	FF	Tue, Dec 5, 1995	13.00	13.00	12.88	13.00
1352	NYSE	FF	Mon, Dec 4, 1995	13.00	13.00	12.88	13.00
1351	NYSE	FF	Fri, Dec 1, 1995	13.00	13.13	12.88	13.00
1350	NYSE	FF	Thu, Nov 30, 1995	13.13	13.25	13.00	13.13
1349	NYSE	FF	Wed, Nov 29, 1995	13.25	13.38	13.00	13.13
1348	NYSE	FF	Tue, Nov 28, 1995	12.75	13.25	12.50	13.13
1347	NYSE	FF	Mon, Nov 27, 1995	15.13	15.13	15.00	15.00
1346	NYSE	FF	Fri, Nov 24, 1995	15.00	15.13	15.00	15.13
1345	NYSE	FF	Wed, Nov 22, 1995	15.00	15.13	15.00	15.13
1344	NYSE	FF	Tue, Nov 21, 1995	14.88	15.00	14.88	15.00
1343	NYSE	FF	Mon, Nov 20, 1995	15.00	15.13	15.00	15.13
1342	NYSE	FF	Fri, Nov 17, 1995	15.00	15.13	15.00	15.13
1341	NYSE	FF	Thu, Nov 16, 1995	14.88	15.00	14.88	14.88
1340	NYSE	FF	Wed, Nov 15, 1995	15.13	15.13	14.88	15.00
1339	NYSE	FF	Tue, Nov 14, 1995	15.00	15.25	15.00	15.13
1338	NYSE	FF	Mon, Nov 13, 1995	15.38	15.38	14.88	15.13
1337	NYSE	FF	Fri, Nov 10, 1995	15.50	15.50	15.38	15.50
1336	NYSE	FF	Thu, Nov 9, 1995	15.25	15.50	15.25	15.25
1335	NYSE	FF	Wed, Nov 8, 1995	15.38	15.38	15.25	15.25
1334	NYSE	FF	Tue, Nov 7, 1995	15.13	15.38	15.13	15.38
1333	NYSE	FF	Mon, Nov 6, 1995	14.88	15.13	14.88	15.13
1332	NYSE	FF	Fri, Nov 3, 1995	14.75	15.00	14.75	15.00
1331	NYSE	FF	Thu, Nov 2, 1995	14.63	14.88	14.63	14.75
1330	NYSE	FF	Wed, Nov 1, 1995	14.88	14.88	14.63	14.63
1329	NYSE	FF	Tue, Oct 31, 1995	14.63	14.88	14.50	14.75
1328	NYSE	FF	Mon, Oct 30, 1995	14.88	14.88	14.50	14.50
1327	NYSE	FF	Fri, Oct 27, 1995	14.88	15.00	14.50	14.75
1326	NYSE	FF	Thu, Oct 26, 1995	15.38	15.50	15.00	15.13
1325	NYSE	FF	Wed, Oct 25, 1995	15.63	15.75	15.38	15.38
1324	NYSE	FF	Tue, Oct 24, 1995	15.75	15.75	15.50	15.63
1323	NYSE	FF	Mon, Oct 23, 1995	15.75	16.50	15.50	15.63
1322	NYSE	FF	Fri, Oct 20, 1995	16.13	16.13	15.75	15.75
1321	NYSE	FF	Thu, Oct 19, 1995	16.00	16.13	15.88	16.00
1320	NYSE	FF	Wed, Oct 18, 1995	15.88	16.00	15.88	16.00
1319	NYSE	FF	Tue, Oct 17, 1995	15.75	15.88	15.63	15.75
1318	NYSE	FF	Mon, Oct 16, 1995	15.38	15.75	15.38	15.75
1317	NYSE	FF	Fri, Oct 13, 1995	15.38	15.38	15.25	15.25
1316	NYSE	FF	Thu, Oct 12, 1995	14.75	15.25	14.75	15.25
1315	NYSE	FF	Wed, Oct 11, 1995	14.25	15.00	14.25	14.88
1314	NYSE	FF	Tue, Oct 10, 1995	14.50	14.50	14.13	14.25
1313	NYSE	FF	Mon, Oct 9, 1995	14.50	14.50	14.25	14.50
1312	NYSE	FF	Fri, Oct 6, 1995	14.50	14.50	14.38	14.50
1311	NYSE	FF	Thu, Oct 5, 1995	14.50	14.50	14.38	14.50
1310	NYSE	FF	Wed, Oct 4, 1995	14.25	14.50	14.25	14.50
1309	NYSE	FF	Tue, Oct 3, 1995	14.50	14.50	14.13	14.38
1308	NYSE	FF	Mon, Oct 2, 1995	14.63	14.63	14.50	14.63
1307	NYSE	FF	Fri, Sep 29, 1995	14.63	14.75	14.50	14.63
1306	NYSE	FF	Thu, Sep 28, 1995	14.75	14.88	14.75	14.75
1305	NYSE	FF	Wed, Sep 27, 1995	14.75	14.88	14.75	14.88
1304	NYSE	FF	Tue, Sep 26, 1995	14.75	14.88	14.50	14.75
1303	NYSE	FF	Mon, Sep 25, 1995	14.75	14.88	14.75	14.88
1302	NYSE	FF	Fri, Sep 22, 1995	15.38	15.38	14.50	14.88
1301	NYSE	FF	Thu, Sep 21, 1995	15.50	15.50	15.38	15.50
1300	NYSE	FF	Wed, Sep 20, 1995	15.50	15.50	15.38	15.50
1299	NYSE	FF	Tue, Sep 19, 1995	15.50	15.63	15.38	15.63
1298	NYSE	FF	Mon, Sep 18, 1995	15.88	15.88	15.50	15.63
1297	NYSE	FF	Fri, Sep 15, 1995	15.75	15.88	15.63	15.88
1296	NYSE	FF	Thu, Sep 14, 1995	15.63	15.88	15.50	15.88
1295	NYSE	FF	Wed, Sep 13, 1995	15.63	15.88	15.63	15.88
1294	NYSE	FF	Tue, Sep 12, 1995	15.50	15.75	15.50	15.75
1293	NYSE	FF	Mon, Sep 11, 1995	15.50	15.75	15.50	15.75
1292	NYSE	FF	Fri, Sep 8, 1995	15.50	15.63	15.50	15.63
1291	NYSE	FF	Thu, Sep 7, 1995	15.75	15.75	15.50	15.63
1290	NYSE	FF	Wed, Sep 6, 1995	15.88	15.88	15.63	15.75
1289	NYSE	FF	Tue, Sep 5, 1995	16.13	16.13	15.63	15.88
1288	NYSE	FF	Fri, Sep 1, 1995	16.25	16.25	16.00	16.13
1287	NYSE	FF	Thu, Aug 31, 1995	16.38	16.38	16.13	16.25
1286	NYSE	FF	Wed, Aug 30, 1995	15.50	16.50	15.50	16.25
1285	NYSE	FF	Tue, Aug 29, 1995	15.00	15.88	15.00	15.38
1284	NYSE	FF	Mon, Aug 28, 1995	14.75	15.00	14.63	15.00
1283	NYSE	FF	Fri, Aug 25, 1995	14.63	14.63	14.50	14.63
1282	NYSE	FF	Thu, Aug 24, 1995	14.63	14.75	14.50	14.63
1281	NYSE	FF	Wed, Aug 23, 1995	14.50	14.63	14.50	14.63
1280	NYSE	FF	Tue, Aug 22, 1995	14.75	14.75	14.38	14.50
1279	NYSE	FF	Mon, Aug 21, 1995	14.25	14.75	14.13	14.75
1278	NYSE	FF	Fri, Aug 18, 1995	14.13	14.25	14.00	14.25
1277	NYSE	FF	Thu, Aug 17, 1995	14.00	14.13	13.88	14.13
1276	NYSE	FF	Wed, Aug 16, 1995	13.88	14.00	13.75	14.00
1275	NYSE	FF	Tue, Aug 15, 1995	13.63	13.88	13.63	13.75
1274	NYSE	FF	Mon, Aug 14, 1995	13.63	13.75	13.50	13.75
1273	NYSE	FF	Fri, Aug 11, 1995	13.75	13.75	13.50	13.63
1272	NYSE	FF	Thu, Aug 10, 1995	13.63	13.63	13.50	13.63
1271	NYSE	FF	Wed, Aug 9, 1995	13.75	13.75	13.63	13.63
1270	NYSE	FF	Tue, Aug 8, 1995	13.75	13.75	13.63	13.63
1269	NYSE	FF	Mon, Aug 7, 1995	13.75	13.75	13.63	13.75
1268	NYSE	FF	Fri, Aug 4, 1995	13.63	13.75	13.63	13.75
1267	NYSE	FF	Thu, Aug 3, 1995	13.75	13.75	13.63	13.75
1266	NYSE	FF	Wed, Aug 2, 1995	13.75	13.88	13.63	13.63
1265	NYSE	FF	Tue, Aug 1, 1995	13.38	13.75	13.38	13.63
1264	NYSE	FF	Mon, Jul 31, 1995	13.50	13.50	13.25	13.50
1263	NYSE	FF	Fri, Jul 28, 1995	13.50	13.63	13.38	13.50
1262	NYSE	FF	Thu, Jul 27, 1995	13.63	13.63	13.38	13.38
1261	NYSE	FF	Wed, Jul 26, 1995	13.63	13.63	13.38	13.63
1260	NYSE	FF	Tue, Jul 25, 1995	13.13	13.75	13.13	13.63
1259	NYSE	FF	Mon, Jul 24, 1995	13.00	13.13	13.00	13.00
1258	NYSE	FF	Fri, Jul 21, 1995	13.00	13.00	12.88	13.00
1257	NYSE	FF	Thu, Jul 20, 1995	12.50	13.00	12.50	13.00
1256	NYSE	FF	Wed, Jul 19, 1995	13.00	13.00	12.38	12.75
1255	NYSE	FF	Tue, Jul 18, 1995	13.13	13.13	12.88	13.00
1254	NYSE	FF	Mon, Jul 17, 1995	13.25	13.25	13.00	13.00
1253	NYSE	FF	Fri, Jul 14, 1995	13.25	13.38	13.13	13.25
1252	NYSE	FF	Thu, Jul 13, 1995	12.38	13.25	12.25	13.25
1251	NYSE	FF	Wed, Jul 12, 1995	12.25	12.38	12.25	12.25
1250	NYSE	FF	Tue, Jul 11, 1995	12.38	12.50	12.25	12.38
1249	NYSE	FF	Mon, Jul 10, 1995	12.38	12.50	12.25	12.50
1248	NYSE	FF	Fri, Jul 7, 1995	12.63	12.63	12.38	12.50
1247	NYSE	FF	Thu, Jul 6, 1995	12.50	12.63	12.50	12.50
1246	NYSE	FF	Wed, Jul 5, 1995	12.50	12.63	12.38	12.50
1245	NYSE	FF	Mon, Jul 3, 1995	12.38	12.50	12.25	12.50
1244	NYSE	FF	Fri, Jun 30, 1995	12.25	12.50	12.25	12.38
1243	NYSE	FF	Thu, Jun 29, 1995	12.63	12.63	12.25	12.38
1242	NYSE	FF	Wed, Jun 28, 1995	12.63	12.75	12.50	12.63
1241	NYSE	FF	Tue, Jun 27, 1995	12.63	12.63	12.50	12.63
1240	NYSE	FF	Mon, Jun 26, 1995	12.88	12.88	12.75	12.75
1239	NYSE	FF	Fri, Jun 23, 1995	12.88	12.88	12.63	12.75
1238	NYSE	FF	Thu, Jun 22, 1995	12.75	12.88	12.63	12.75
1237	NYSE	FF	Wed, Jun 21, 1995	12.63	12.75	12.50	12.75
1236	NYSE	FF	Tue, Jun 20, 1995	12.50	12.63	12.38	12.50
1235	NYSE	FF	Mon, Jun 19, 1995	12.25	12.50	12.25	12.50
1234	NYSE	FF	Fri, Jun 16, 1995	12.38	12.38	12.25	12.25
1233	NYSE	FF	Thu, Jun 15, 1995	12.38	12.50	12.25	12.25
1232	NYSE	FF	Wed, Jun 14, 1995	12.13	12.38	12.13	12.38
1231	NYSE	FF	Tue, Jun 13, 1995	12.13	12.25	12.13	12.25
1230	NYSE	FF	Mon, Jun 12, 1995	12.25	12.25	12.13	12.13
1229	NYSE	FF	Fri, Jun 9, 1995	12.13	12.25	12.13	12.25
1228	NYSE	FF	Thu, Jun 8, 1995	12.25	12.25	12.13	12.25
1227	NYSE	FF	Wed, Jun 7, 1995	12.25	12.38	12.13	12.25
1226	NYSE	FF	Tue, Jun 6, 1995	12.25	12.38	12.13	12.25
1225	NYSE	FF	Mon, Jun 5, 1995	12.25	12.38	12.13	12.25
1224	NYSE	FF	Fri, Jun 2, 1995	12.38	12.38	12.13	12.13
1223	NYSE	FF	Thu, Jun 1, 1995	12.38	12.38	12.25	12.38
1222	NYSE	FF	Wed, May 31, 1995	12.50	12.50	12.25	12.38
1221	NYSE	FF	Tue, May 30, 1995	12.38	12.50	12.38	12.50
1220	NYSE	FF	Fri, May 26, 1995	12.38	12.50	12.38	12.50
1219	NYSE	FF	Thu, May 25, 1995	12.38	12.50	12.38	12.50
1218	NYSE	FF	Wed, May 24, 1995	12.25	12.50	12.25	12.50
1217	NYSE	FF	Tue, May 23, 1995	12.25	12.38	12.25	12.25
1216	NYSE	FF	Mon, May 22, 1995	12.38	12.50	12.25	12.25
1215	NYSE	FF	Fri, May 19, 1995	12.38	12.50	12.38	12.50
1214	NYSE	FF	Thu, May 18, 1995	12.25	12.50	12.25	12.50
1213	NYSE	FF	Wed, May 17, 1995	12.13	12.25	12.00	12.13
1212	NYSE	FF	Tue, May 16, 1995	11.50	12.00	11.38	12.00
1211	NYSE	FF	Mon, May 15, 1995	11.50	11.50	11.38	11.50
1210	NYSE	FF	Fri, May 12, 1995	11.50	11.50	11.25	11.50
1209	NYSE	FF	Thu, May 11, 1995	11.50	11.50	11.38	11.38
1208	NYSE	FF	Wed, May 10, 1995	11.38	11.50	11.38	11.38
1207	NYSE	FF	Tue, May 9, 1995	11.38	11.50	11.38	11.38
1206	NYSE	FF	Mon, May 8, 1995	11.25	11.50	11.25	11.38
1205	NYSE	FF	Fri, May 5, 1995	11.25	11.38	11.25	11.25
1204	NYSE	FF	Thu, May 4, 1995	11.13	11.38	11.13	11.25
1203	NYSE	FF	Wed, May 3, 1995	11.13	11.25	11.13	11.25
1202	NYSE	FF	Tue, May 2, 1995	11.25	11.25	11.00	11.25
1201	NYSE	FF	Mon, May 1, 1995	11.25	11.25	11.13	11.25
1200	NYSE	FF	Fri, Apr 28, 1995	11.25	11.25	11.13	11.13
1199	NYSE	FF	Thu, Apr 27, 1995	11.25	11.25	11.13	11.13
1198	NYSE	FF	Wed, Apr 26, 1995	11.13	11.25	11.00	11.13
1197	NYSE	FF	Tue, Apr 25, 1995	11.25	11.25	11.13	11.13
1196	NYSE	FF	Mon, Apr 24, 1995	11.13	11.25	11.00	11.13
1195	NYSE	FF	Fri, Apr 21, 1995	11.25	11.25	11.13	11.13
1194	NYSE	FF	Thu, Apr 20, 1995	11.13	11.25	11.13	11.13
1193	NYSE	FF	Wed, Apr 19, 1995	11.13	11.25	11.00	11.25
1192	NYSE	FF	Tue, Apr 18, 1995	11.13	11.25	11.13	11.13
1191	NYSE	FF	Mon, Apr 17, 1995	11.25	11.38	11.13	11.13
1190	NYSE	FF	Thu, Apr 13, 1995	11.38	11.38	11.25	11.38
1189	NYSE	FF	Wed, Apr 12, 1995	11.25	11.38	11.25	11.38
1188	NYSE	FF	Tue, Apr 11, 1995	11.50	11.50	11.38	11.38
1187	NYSE	FF	Mon, Apr 10, 1995	11.50	11.63	11.38	11.50
1186	NYSE	FF	Fri, Apr 7, 1995	11.50	11.63	11.38	11.50
1185	NYSE	FF	Thu, Apr 6, 1995	11.50	11.63	11.38	11.50
1184	NYSE	FF	Wed, Apr 5, 1995	11.38	11.50	11.38	11.38
1183	NYSE	FF	Tue, Apr 4, 1995	11.38	11.63	11.38	11.38
1182	NYSE	FF	Mon, Apr 3, 1995	11.13	11.50	11.13	11.38
1181	NYSE	FF	Fri, Mar 31, 1995	11.38	11.38	11.13	11.13
1180	NYSE	FF	Thu, Mar 30, 1995	11.38	11.38	11.25	11.38
1179	NYSE	FF	Wed, Mar 29, 1995	11.38	11.38	11.25	11.38
1178	NYSE	FF	Tue, Mar 28, 1995	11.38	11.38	11.25	11.25
1177	NYSE	FF	Mon, Mar 27, 1995	11.38	11.38	11.25	11.25
1176	NYSE	FF	Fri, Mar 24, 1995	11.38	11.38	11.25	11.38
1175	NYSE	FF	Thu, Mar 23, 1995	11.38	11.38	11.25	11.25
1174	NYSE	FF	Wed, Mar 22, 1995	11.38	11.38	11.25	11.38
1173	NYSE	FF	Tue, Mar 21, 1995	11.13	11.38	11.13	11.38
1172	NYSE	FF	Mon, Mar 20, 1995	11.13	11.25	11.13	11.13
1171	NYSE	FF	Fri, Mar 17, 1995	11.25	11.25	11.13	11.25
1170	NYSE	FF	Thu, Mar 16, 1995	11.25	11.25	11.13	11.25
1169	NYSE	FF	Wed, Mar 15, 1995	11.38	11.50	11.13	11.13
1168	NYSE	FF	Tue, Mar 14, 1995	11.38	11.38	11.25	11.38
1167	NYSE	FF	Mon, Mar 13, 1995	11.50	11.50	11.13	11.38
1166	NYSE	FF	Fri, Mar 10, 1995	11.25	11.50	11.25	11.38
1165	NYSE	FF	Thu, Mar 9, 1995	11.00	11.13	11.00	11.00
1164	NYSE	FF	Wed, Mar 8, 1995	11.13	11.13	10.88	10.88
1163	NYSE	FF	Tue, Mar 7, 1995	11.13	11.25	11.00	11.00
1162	NYSE	FF	Mon, Mar 6, 1995	11.00	11.13	10.88	11.13
1161	NYSE	FF	Fri, Mar 3, 1995	11.00	11.13	10.88	11.00
1160	NYSE	FF	Thu, Mar 2, 1995	11.25	11.25	10.88	11.00
1159	NYSE	FF	Wed, Mar 1, 1995	11.38	11.38	11.13	11.25
1158	NYSE	FF	Tue, Feb 28, 1995	11.50	11.50	11.25	11.38
1157	NYSE	FF	Mon, Feb 27, 1995	11.25	11.38	11.25	11.38
1156	NYSE	FF	Fri, Feb 24, 1995	11.13	11.63	11.13	11.38
1155	NYSE	FF	Thu, Feb 23, 1995	10.88	11.25	10.88	11.00
1154	NYSE	FF	Wed, Feb 22, 1995	10.75	10.88	10.75	10.75
1153	NYSE	FF	Tue, Feb 21, 1995	10.88	10.88	10.63	10.75
1152	NYSE	FF	Fri, Feb 17, 1995	10.88	10.88	10.75	10.88
1151	NYSE	FF	Thu, Feb 16, 1995	10.88	10.88	10.75	10.75
1150	NYSE	FF	Wed, Feb 15, 1995	10.88	10.88	10.75	10.88
1149	NYSE	FF	Tue, Feb 14, 1995	10.88	10.88	10.75	10.75
1148	NYSE	FF	Mon, Feb 13, 1995	11.00	11.00	10.75	10.75
1147	NYSE	FF	Fri, Feb 10, 1995	10.75	11.00	10.75	11.00
1146	NYSE	FF	Thu, Feb 9, 1995	10.50	10.75	10.50	10.75
1145	NYSE	FF	Wed, Feb 8, 1995	10.50	10.75	10.50	10.75
1144	NYSE	FF	Tue, Feb 7, 1995	10.38	10.63	10.38	10.63
1143	NYSE	FF	Mon, Feb 6, 1995	10.50	10.63	10.38	10.50
1142	NYSE	FF	Fri, Feb 3, 1995	10.38	10.50	10.38	10.50
1141	NYSE	FF	Thu, Feb 2, 1995	10.38	10.38	10.25	10.38
1140	NYSE	FF	Wed, Feb 1, 1995	10.50	10.50	10.25	10.38
1139	NYSE	FF	Tue, Jan 31, 1995	10.50	10.50	10.13	10.38
1138	NYSE	FF	Mon, Jan 30, 1995	10.38	10.50	10.13	10.50
1137	NYSE	FF	Fri, Jan 27, 1995	10.25	10.38	10.13	10.25
1136	NYSE	FF	Thu, Jan 26, 1995	10.25	10.38	10.13	10.25
1135	NYSE	FF	Wed, Jan 25, 1995	10.25	10.25	10.13	10.25
1134	NYSE	FF	Tue, Jan 24, 1995	10.25	10.38	10.00	10.25
1133	NYSE	FF	Mon, Jan 23, 1995	10.25	10.25	10.00	10.13
1132	NYSE	FF	Fri, Jan 20, 1995	10.50	10.50	10.25	10.38
1131	NYSE	FF	Thu, Jan 19, 1995	10.38	10.63	10.38	10.50
1130	NYSE	FF	Wed, Jan 18, 1995	10.00	10.38	10.00	10.38
1129	NYSE	FF	Tue, Jan 17, 1995	14.75	14.75	14.00	14.38
1128	NYSE	FF	Mon, Jan 16, 1995	14.13	14.75	14.13	14.63
1127	NYSE	FF	Fri, Jan 13, 1995	13.88	14.50	13.88	14.50
1126	NYSE	FF	Thu, Jan 12, 1995	13.88	14.00	13.75	14.00
1125	NYSE	FF	Wed, Jan 11, 1995	14.13	14.13	13.88	13.88
1124	NYSE	FF	Tue, Jan 10, 1995	14.25	14.25	14.00	14.00
1123	NYSE	FF	Mon, Jan 9, 1995	14.13	14.25	14.13	14.13
1122	NYSE	FF	Fri, Jan 6, 1995	14.00	14.25	14.00	14.13
1121	NYSE	FF	Thu, Jan 5, 1995	13.25	13.88	13.25	13.88
1120	NYSE	FF	Wed, Jan 4, 1995	13.00	13.50	13.00	13.25
1119	NYSE	FF	Tue, Jan 3, 1995	12.75	13.13	12.75	13.13
1118	NYSE	FF	Fri, Dec 30, 1994	12.63	12.75	12.63	12.75
1117	NYSE	FF	Thu, Dec 29, 1994	12.88	12.88	12.63	12.88
1116	NYSE	FF	Wed, Dec 28, 1994	12.75	12.88	12.63	12.75
1115	NYSE	FF	Tue, Dec 27, 1994	12.75	12.88	12.63	12.88
1114	NYSE	FF	Fri, Dec 23, 1994	12.88	12.88	12.75	12.75
1113	NYSE	FF	Thu, Dec 22, 1994	12.75	12.88	12.50	12.88
1112	NYSE	FF	Wed, Dec 21, 1994	12.75	12.75	12.63	12.63
1111	NYSE	FF	Tue, Dec 20, 1994	12.88	13.00	12.63	12.63
1110	NYSE	FF	Mon, Dec 19, 1994	13.00	13.13	12.88	12.88
1109	NYSE	FF	Fri, Dec 16, 1994	12.88	13.13	12.75	13.13
1108	NYSE	FF	Thu, Dec 15, 1994	13.00	13.00	12.75	13.00
1107	NYSE	FF	Wed, Dec 14, 1994	12.63	13.00	12.63	13.00
1106	NYSE	FF	Tue, Dec 13, 1994	12.25	12.88	12.13	12.75
1105	NYSE	FF	Mon, Dec 12, 1994	12.13	12.38	12.13	12.13
1104	NYSE	FF	Fri, Dec 9, 1994	12.25	12.25	12.00	12.13
1103	NYSE	FF	Thu, Dec 8, 1994	13.00	13.13	12.38	12.38
1102	NYSE	FF	Wed, Dec 7, 1994	13.25	13.38	13.13	13.13
1101	NYSE	FF	Tue, Dec 6, 1994	13.38	13.38	13.13	13.25
1100	NYSE	FF	Mon, Dec 5, 1994	13.38	13.63	13.25	13.25
1099	NYSE	FF	Fri, Dec 2, 1994	13.50	13.63	13.38	13.38
1098	NYSE	FF	Thu, Dec 1, 1994	13.50	13.63	13.38	13.63
1097	NYSE	FF	Wed, Nov 30, 1994	13.63	13.75	13.50	13.63
1096	NYSE	FF	Tue, Nov 29, 1994	13.50	13.75	13.25	13.75
1095	NYSE	FF	Mon, Nov 28, 1994	13.38	13.50	13.38	13.38
1094	NYSE	FF	Fri, Nov 25, 1994	13.38	13.75	13.13	13.13
1093	NYSE	FF	Wed, Nov 23, 1994	12.75	13.38	12.63	13.38
1092	NYSE	FF	Tue, Nov 22, 1994	13.63	13.63	12.50	13.13
1091	NYSE	FF	Mon, Nov 21, 1994	13.88	14.00	13.38	13.63
1090	NYSE	FF	Fri, Nov 18, 1994	14.13	14.38	14.00	14.38
1089	NYSE	FF	Thu, Nov 17, 1994	14.50	14.75	14.00	14.13
1088	NYSE	FF	Wed, Nov 16, 1994	14.75	14.75	14.50	14.50
1087	NYSE	FF	Tue, Nov 15, 1994	14.38	14.88	14.38	14.63
1086	NYSE	FF	Mon, Nov 14, 1994	14.00	14.50	14.00	14.38
1085	NYSE	FF	Fri, Nov 11, 1994	13.75	14.38	13.75	14.00
1084	NYSE	FF	Thu, Nov 10, 1994	13.88	14.00	13.63	13.63
1083	NYSE	FF	Wed, Nov 9, 1994	13.75	13.75	13.50	13.75
1082	NYSE	FF	Tue, Nov 8, 1994	13.25	13.63	13.25	13.50
1081	NYSE	FF	Mon, Nov 7, 1994	13.63	13.88	13.50	13.50
1080	NYSE	FF	Fri, Nov 4, 1994	13.50	13.75	13.50	13.63
1079	NYSE	FF	Thu, Nov 3, 1994	13.50	13.63	13.50	13.63
1078	NYSE	FF	Wed, Nov 2, 1994	14.13	14.13	13.50	13.63
1077	NYSE	FF	Tue, Nov 1, 1994	14.25	14.25	13.88	14.25
1076	NYSE	FF	Mon, Oct 31, 1994	14.50	14.63	14.13	14.25
1075	NYSE	FF	Fri, Oct 28, 1994	14.63	14.88	14.63	14.75
1074	NYSE	FF	Thu, Oct 27, 1994	14.63	14.75	14.63	14.75
1073	NYSE	FF	Wed, Oct 26, 1994	14.75	14.88	14.63	14.75
1072	NYSE	FF	Tue, Oct 25, 1994	14.75	14.75	14.50	14.75
1071	NYSE	FF	Mon, Oct 24, 1994	15.00	15.00	14.63	14.75
1070	NYSE	FF	Fri, Oct 21, 1994	15.13	15.13	14.88	15.00
1069	NYSE	FF	Thu, Oct 20, 1994	14.88	15.25	14.88	15.13
1068	NYSE	FF	Wed, Oct 19, 1994	15.13	15.13	14.88	15.00
1067	NYSE	FF	Tue, Oct 18, 1994	15.38	15.50	14.50	15.00
1066	NYSE	FF	Mon, Oct 17, 1994	15.25	15.50	15.25	15.38
1065	NYSE	FF	Fri, Oct 14, 1994	15.38	15.50	15.38	15.38
1064	NYSE	FF	Thu, Oct 13, 1994	15.50	15.50	15.38	15.38
1063	NYSE	FF	Wed, Oct 12, 1994	15.50	15.50	15.38	15.38
1062	NYSE	FF	Tue, Oct 11, 1994	15.50	15.50	15.38	15.38
1061	NYSE	FF	Mon, Oct 10, 1994	15.63	15.63	15.38	15.38
1060	NYSE	FF	Fri, Oct 7, 1994	15.50	15.63	15.50	15.50
1059	NYSE	FF	Thu, Oct 6, 1994	15.75	15.75	15.50	15.50
1058	NYSE	FF	Wed, Oct 5, 1994	15.88	15.88	15.50	15.75
1057	NYSE	FF	Tue, Oct 4, 1994	16.00	16.00	15.75	15.88
1056	NYSE	FF	Mon, Oct 3, 1994	15.63	16.00	15.63	15.75
1055	NYSE	FF	Fri, Sep 30, 1994	15.88	15.88	15.50	15.50
1054	NYSE	FF	Thu, Sep 29, 1994	16.00	16.00	15.75	15.88
1053	NYSE	FF	Wed, Sep 28, 1994	15.88	16.00	15.75	15.88
1052	NYSE	FF	Tue, Sep 27, 1994	15.50	15.63	15.38	15.63
1051	NYSE	FF	Mon, Sep 26, 1994	15.63	15.75	15.50	15.63
1050	NYSE	FF	Fri, Sep 23, 1994	15.63	15.88	15.63	15.88
1049	NYSE	FF	Thu, Sep 22, 1994	16.00	16.13	16.00	16.00
1048	NYSE	FF	Wed, Sep 21, 1994	16.38	16.38	16.00	16.00
1047	NYSE	FF	Tue, Sep 20, 1994	16.38	16.38	16.13	16.13
1046	NYSE	FF	Mon, Sep 19, 1994	16.38	16.50	16.13	16.50
1045	NYSE	FF	Fri, Sep 16, 1994	16.38	16.38	16.00	16.13
1044	NYSE	FF	Thu, Sep 15, 1994	15.88	16.38	15.88	16.38
1043	NYSE	FF	Wed, Sep 14, 1994	15.88	16.00	15.75	15.88
1042	NYSE	FF	Tue, Sep 13, 1994	15.88	16.00	15.88	16.00
1041	NYSE	FF	Mon, Sep 12, 1994	15.75	15.88	15.63	15.75
1040	NYSE	FF	Fri, Sep 9, 1994	16.00	16.00	15.88	16.00
1039	NYSE	FF	Thu, Sep 8, 1994	15.88	16.00	15.88	16.00
1038	NYSE	FF	Wed, Sep 7, 1994	15.88	15.88	15.75	15.88
1037	NYSE	FF	Tue, Sep 6, 1994	15.88	15.88	15.63	15.75
1036	NYSE	FF	Fri, Sep 2, 1994	15.75	15.88	15.63	15.88
1035	NYSE	FF	Thu, Sep 1, 1994	15.88	15.88	15.50	15.63
1034	NYSE	FF	Wed, Aug 31, 1994	15.75	15.88	15.75	15.88
1033	NYSE	FF	Tue, Aug 30, 1994	15.75	15.88	15.63	15.63
1032	NYSE	FF	Mon, Aug 29, 1994	15.75	15.88	15.63	15.88
1031	NYSE	FF	Fri, Aug 26, 1994	16.00	16.00	15.63	15.63
1030	NYSE	FF	Thu, Aug 25, 1994	15.75	16.00	15.75	16.00
1029	NYSE	FF	Wed, Aug 24, 1994	16.00	16.00	15.88	16.00
1028	NYSE	FF	Tue, Aug 23, 1994	15.75	16.13	15.75	16.00
1027	NYSE	FF	Mon, Aug 22, 1994	16.50	16.50	16.25	16.38
1026	NYSE	FF	Fri, Aug 19, 1994	16.63	16.63	16.38	16.38
1025	NYSE	FF	Thu, Aug 18, 1994	17.00	17.00	16.50	16.63
1024	NYSE	FF	Wed, Aug 17, 1994	16.75	17.00	16.63	16.75
1023	NYSE	FF	Tue, Aug 16, 1994	16.75	16.75	16.38	16.75
1022	NYSE	FF	Mon, Aug 15, 1994	16.63	16.75	16.50	16.63
1021	NYSE	FF	Fri, Aug 12, 1994	16.25	16.63	16.13	16.50
1020	NYSE	FF	Thu, Aug 11, 1994	17.00	17.00	16.25	16.38
1019	NYSE	FF	Wed, Aug 10, 1994	16.88	17.13	16.88	16.88
1018	NYSE	FF	Tue, Aug 9, 1994	16.50	17.00	16.38	17.00
1017	NYSE	FF	Mon, Aug 8, 1994	16.25	16.50	16.13	16.50
1016	NYSE	FF	Fri, Aug 5, 1994	16.25	16.25	16.00	16.25
1015	NYSE	FF	Thu, Aug 4, 1994	16.00	16.13	15.88	16.13
1014	NYSE	FF	Wed, Aug 3, 1994	16.00	16.00	15.88	16.00
1013	NYSE	FF	Tue, Aug 2, 1994	16.00	16.13	15.88	15.88
1012	NYSE	FF	Mon, Aug 1, 1994	16.00	16.00	15.88	16.00
1011	NYSE	FF	Fri, Jul 29, 1994	15.88	16.00	15.75	15.88
1010	NYSE	FF	Thu, Jul 28, 1994	15.50	15.75	15.50	15.75
1009	NYSE	FF	Wed, Jul 27, 1994	15.25	15.50	15.25	15.50
1008	NYSE	FF	Tue, Jul 26, 1994	15.38	15.50	15.38	15.38
1007	NYSE	FF	Mon, Jul 25, 1994	15.38	15.38	15.25	15.25
1006	NYSE	FF	Fri, Jul 22, 1994	15.38	15.38	15.13	15.25
1005	NYSE	FF	Thu, Jul 21, 1994	15.38	15.38	15.00	15.13
1004	NYSE	FF	Wed, Jul 20, 1994	15.50	15.50	15.25	15.50
1003	NYSE	FF	Tue, Jul 19, 1994	15.50	15.50	15.38	15.50
1002	NYSE	FF	Mon, Jul 18, 1994	15.25	15.50	15.13	15.50
1001	NYSE	FF	Fri, Jul 15, 1994	15.13	15.25	15.00	15.13
1000	NYSE	FF	Thu, Jul 14, 1994	14.88	15.13	14.88	15.13
999	NYSE	FF	Wed, Jul 13, 1994	15.00	15.00	15.00	15.00
998	NYSE	FF	Tue, Jul 12, 1994	14.88	15.13	14.88	15.00
997	NYSE	FF	Mon, Jul 11, 1994	14.88	15.13	14.88	15.00
996	NYSE	FF	Fri, Jul 8, 1994	15.13	15.13	14.88	14.88
995	NYSE	FF	Thu, Jul 7, 1994	14.88	15.13	14.88	15.13
994	NYSE	FF	Wed, Jul 6, 1994	14.63	14.88	14.63	14.88
993	NYSE	FF	Tue, Jul 5, 1994	14.50	14.75	14.50	14.75
992	NYSE	FF	Fri, Jul 1, 1994	14.00	14.63	14.00	14.63
991	NYSE	FF	Thu, Jun 30, 1994	14.25	14.25	14.00	14.25
990	NYSE	FF	Wed, Jun 29, 1994	14.00	14.25	14.00	14.25
989	NYSE	FF	Tue, Jun 28, 1994	14.00	14.13	13.88	14.00
988	NYSE	FF	Mon, Jun 27, 1994	14.63	14.63	13.75	14.13
987	NYSE	FF	Fri, Jun 24, 1994	15.13	15.13	14.75	14.88
986	NYSE	FF	Thu, Jun 23, 1994	15.25	15.25	15.00	15.00
985	NYSE	FF	Wed, Jun 22, 1994	15.25	15.25	15.13	15.25
984	NYSE	FF	Tue, Jun 21, 1994	15.25	15.38	15.13	15.13
983	NYSE	FF	Mon, Jun 20, 1994	15.38	15.38	15.25	15.38
982	NYSE	FF	Fri, Jun 17, 1994	15.25	15.50	15.25	15.38
981	NYSE	FF	Thu, Jun 16, 1994	15.13	15.25	15.13	15.25
980	NYSE	FF	Wed, Jun 15, 1994	15.38	15.38	15.13	15.25
979	NYSE	FF	Tue, Jun 14, 1994	15.00	15.38	15.00	15.25
978	NYSE	FF	Mon, Jun 13, 1994	14.75	15.00	14.75	14.88
977	NYSE	FF	Fri, Jun 10, 1994	14.88	15.00	14.63	14.75
976	NYSE	FF	Thu, Jun 9, 1994	14.75	14.88	14.63	14.88
975	NYSE	FF	Wed, Jun 8, 1994	14.88	15.00	14.75	14.75
974	NYSE	FF	Tue, Jun 7, 1994	14.88	14.88	14.63	14.88
973	NYSE	FF	Mon, Jun 6, 1994	14.88	14.88	14.75	14.75
972	NYSE	FF	Fri, Jun 3, 1994	15.00	15.00	14.75	14.75
971	NYSE	FF	Thu, Jun 2, 1994	14.63	14.88	14.63	14.88
970	NYSE	FF	Wed, Jun 1, 1994	14.75	14.75	14.38	14.63
969	NYSE	FF	Tue, May 31, 1994	14.50	14.63	14.38	14.63
968	NYSE	FF	Fri, May 27, 1994	14.25	14.38	14.13	14.25
967	NYSE	FF	Thu, May 26, 1994	14.50	14.75	14.13	14.13
966	NYSE	FF	Wed, May 25, 1994	14.25	14.50	14.25	14.38
965	NYSE	FF	Tue, May 24, 1994	14.00	14.25	14.00	14.25
964	NYSE	FF	Mon, May 23, 1994	14.00	14.00	13.75	14.00
963	NYSE	FF	Fri, May 20, 1994	13.88	14.13	13.63	14.00
962	NYSE	FF	Thu, May 19, 1994	13.75	14.13	13.63	13.75
961	NYSE	FF	Wed, May 18, 1994	13.63	13.75	13.50	13.63
960	NYSE	FF	Tue, May 17, 1994	13.63	13.75	13.25	13.63
959	NYSE	FF	Mon, May 16, 1994	13.50	13.88	13.25	13.50
958	NYSE	FF	Fri, May 13, 1994	13.13	13.50	13.13	13.50
957	NYSE	FF	Thu, May 12, 1994	13.25	13.50	13.13	13.13
956	NYSE	FF	Wed, May 11, 1994	13.13	13.25	13.13	13.25
955	NYSE	FF	Tue, May 10, 1994	13.25	13.25	13.00	13.13
954	NYSE	FF	Mon, May 9, 1994	13.00	13.25	13.00	13.13
953	NYSE	FF	Fri, May 6, 1994	13.13	13.13	12.75	12.88
952	NYSE	FF	Thu, May 5, 1994	13.13	13.13	13.00	13.00
951	NYSE	FF	Wed, May 4, 1994	13.00	13.25	12.88	13.00
950	NYSE	FF	Tue, May 3, 1994	12.88	13.00	12.88	12.88
949	NYSE	FF	Mon, May 2, 1994	12.88	12.88	12.75	12.88
948	NYSE	FF	Fri, Apr 29, 1994	12.88	12.88	12.63	12.75
947	NYSE	FF	Thu, Apr 28, 1994	12.75	12.88	12.75	12.88
946	NYSE	FF	Tue, Apr 26, 1994	12.75	12.88	12.63	12.75
945	NYSE	FF	Mon, Apr 25, 1994	12.75	12.75	12.50	12.63
944	NYSE	FF	Fri, Apr 22, 1994	12.63	12.75	12.63	12.63
943	NYSE	FF	Thu, Apr 21, 1994	12.50	12.75	12.38	12.75
942	NYSE	FF	Wed, Apr 20, 1994	12.50	12.50	12.25	12.25
941	NYSE	FF	Tue, Apr 19, 1994	12.13	12.50	12.13	12.50
940	NYSE	FF	Mon, Apr 18, 1994	12.38	12.38	12.13	12.13
939	NYSE	FF	Fri, Apr 15, 1994	12.25	12.25	12.13	12.25
938	NYSE	FF	Thu, Apr 14, 1994	12.25	12.25	12.13	12.25
937	NYSE	FF	Wed, Apr 13, 1994	12.50	12.63	12.13	12.25
936	NYSE	FF	Tue, Apr 12, 1994	12.38	12.75	12.38	12.38
935	NYSE	FF	Mon, Apr 11, 1994	12.13	12.25	12.00	12.25
934	NYSE	FF	Fri, Apr 8, 1994	12.00	12.13	12.00	12.13
933	NYSE	FF	Thu, Apr 7, 1994	12.13	12.13	11.88	12.00
932	NYSE	FF	Wed, Apr 6, 1994	11.88	12.13	11.88	12.00
931	NYSE	FF	Tue, Apr 5, 1994	11.88	12.13	11.88	12.00
930	NYSE	FF	Mon, Apr 4, 1994	11.75	12.00	11.75	12.00
929	NYSE	FF	Thu, Mar 31, 1994	12.00	12.00	11.75	12.00
928	NYSE	FF	Wed, Mar 30, 1994	12.00	12.13	12.00	12.00
927	NYSE	FF	Tue, Mar 29, 1994	12.38	12.50	12.00	12.13
926	NYSE	FF	Mon, Mar 28, 1994	12.75	12.75	12.38	12.38
925	NYSE	FF	Fri, Mar 25, 1994	12.75	12.75	12.50	12.75
924	NYSE	FF	Thu, Mar 24, 1994	12.75	12.75	12.63	12.75
923	NYSE	FF	Wed, Mar 23, 1994	12.13	12.75	12.13	12.75
922	NYSE	FF	Tue, Mar 22, 1994	12.13	12.13	12.00	12.13
921	NYSE	FF	Mon, Mar 21, 1994	12.00	12.13	12.00	12.13
920	NYSE	FF	Fri, Mar 18, 1994	12.13	12.13	12.00	12.13
919	NYSE	FF	Thu, Mar 17, 1994	12.25	12.25	12.13	12.13
918	NYSE	FF	Wed, Mar 16, 1994	12.25	12.25	12.13	12.13
917	NYSE	FF	Tue, Mar 15, 1994	12.13	12.25	12.00	12.25
916	NYSE	FF	Mon, Mar 14, 1994	12.13	12.25	12.00	12.13
915	NYSE	FF	Fri, Mar 11, 1994	11.88	12.13	11.88	12.00
914	NYSE	FF	Thu, Mar 10, 1994	11.63	12.00	11.63	12.00
913	NYSE	FF	Wed, Mar 9, 1994	11.63	11.75	11.63	11.63
912	NYSE	FF	Tue, Mar 8, 1994	11.75	11.88	11.63	11.63
911	NYSE	FF	Mon, Mar 7, 1994	11.50	11.88	11.50	11.88
910	NYSE	FF	Fri, Mar 4, 1994	11.50	11.63	11.25	11.50
909	NYSE	FF	Thu, Mar 3, 1994	11.63	11.63	11.50	11.63
908	NYSE	FF	Wed, Mar 2, 1994	11.88	12.00	11.50	11.50
907	NYSE	FF	Tue, Mar 1, 1994	11.88	12.13	11.88	11.88
906	NYSE	FF	Mon, Feb 28, 1994	12.25	12.25	11.88	12.00
905	NYSE	FF	Fri, Feb 25, 1994	12.00	12.25	12.00	12.25
904	NYSE	FF	Thu, Feb 24, 1994	12.13	12.25	12.00	12.13
903	NYSE	FF	Wed, Feb 23, 1994	12.13	12.25	12.00	12.13
902	NYSE	FF	Tue, Feb 22, 1994	12.13	12.25	12.13	12.13
901	NYSE	FF	Fri, Feb 18, 1994	12.13	12.25	12.00	12.00
900	NYSE	FF	Thu, Feb 17, 1994	12.13	12.38	12.13	12.13
899	NYSE	FF	Wed, Feb 16, 1994	12.25	12.25	12.00	12.00
898	NYSE	FF	Tue, Feb 15, 1994	12.13	12.25	12.13	12.13
897	NYSE	FF	Mon, Feb 14, 1994	12.13	12.25	12.13	12.25
896	NYSE	FF	Fri, Feb 11, 1994	12.25	12.25	12.13	12.13
895	NYSE	FF	Thu, Feb 10, 1994	12.38	12.38	12.25	12.38
894	NYSE	FF	Wed, Feb 9, 1994	12.25	12.50	12.25	12.38
893	NYSE	FF	Tue, Feb 8, 1994	12.38	12.38	12.13	12.25
892	NYSE	FF	Mon, Feb 7, 1994	12.13	12.38	12.13	12.25
891	NYSE	FF	Fri, Feb 4, 1994	12.38	12.50	12.00	12.00
890	NYSE	FF	Thu, Feb 3, 1994	12.25	12.50	12.25	12.38
889	NYSE	FF	Wed, Feb 2, 1994	12.25	12.38	12.13	12.38
888	NYSE	FF	Tue, Feb 1, 1994	12.25	12.25	12.00	12.13
887	NYSE	FF	Mon, Jan 31, 1994	12.25	12.38	12.13	12.25
886	NYSE	FF	Fri, Jan 28, 1994	12.38	12.50	12.00	12.13
885	NYSE	FF	Thu, Jan 27, 1994	12.25	12.38	12.00	12.38
884	NYSE	FF	Wed, Jan 26, 1994	11.88	12.38	11.88	12.25
883	NYSE	FF	Tue, Jan 25, 1994	18.25	18.50	18.13	18.50
882	NYSE	FF	Mon, Jan 24, 1994	18.50	18.50	18.25	18.25
881	NYSE	FF	Fri, Jan 21, 1994	18.50	18.63	18.38	18.50
880	NYSE	FF	Thu, Jan 20, 1994	18.38	18.50	18.25	18.50
879	NYSE	FF	Wed, Jan 19, 1994	18.63	18.63	18.25	18.25
878	NYSE	FF	Tue, Jan 18, 1994	18.50	18.63	18.38	18.63
877	NYSE	FF	Mon, Jan 17, 1994	18.13	18.50	18.00	18.50
876	NYSE	FF	Fri, Jan 14, 1994	17.88	18.13	17.88	18.13
875	NYSE	FF	Thu, Jan 13, 1994	18.00	18.13	18.00	18.13
874	NYSE	FF	Wed, Jan 12, 1994	18.00	18.25	18.00	18.00
873	NYSE	FF	Tue, Jan 11, 1994	18.13	18.25	18.13	18.25
872	NYSE	FF	Mon, Jan 10, 1994	18.13	18.25	18.00	18.13
871	NYSE	FF	Fri, Jan 7, 1994	17.88	18.38	17.88	18.38
870	NYSE	FF	Thu, Jan 6, 1994	17.88	18.00	17.63	17.63
869	NYSE	FF	Wed, Jan 5, 1994	17.75	17.88	17.75	17.88
868	NYSE	FF	Tue, Jan 4, 1994	17.75	17.75	17.63	17.75
867	NYSE	FF	Mon, Jan 3, 1994	17.75	17.88	17.50	17.50
866	NYSE	FF	Fri, Dec 31, 1993	17.50	17.75	17.50	17.75
865	NYSE	FF	Thu, Dec 30, 1993	17.63	17.75	17.25	17.38
864	NYSE	FF	Wed, Dec 29, 1993	17.50	17.63	17.50	17.63
863	NYSE	FF	Tue, Dec 28, 1993	17.50	17.63	17.38	17.63
862	NYSE	FF	Mon, Dec 27, 1993	17.38	17.63	17.13	17.25
861	NYSE	FF	Thu, Dec 23, 1993	17.25	17.50	17.25	17.25
860	NYSE	FF	Wed, Dec 22, 1993	17.50	17.63	17.50	17.50
859	NYSE	FF	Tue, Dec 21, 1993	17.38	17.75	17.25	17.63
858	NYSE	FF	Mon, Dec 20, 1993	17.38	17.50	17.38	17.38
857	NYSE	FF	Fri, Dec 17, 1993	17.75	17.88	17.38	17.38
856	NYSE	FF	Thu, Dec 16, 1993	17.38	17.63	17.38	17.50
855	NYSE	FF	Wed, Dec 15, 1993	17.13	17.88	17.00	17.63
854	NYSE	FF	Tue, Dec 14, 1993	17.50	17.50	17.25	17.38
853	NYSE	FF	Mon, Dec 13, 1993	17.63	17.75	17.50	17.50
852	NYSE	FF	Fri, Dec 10, 1993	17.63	17.75	17.63	17.75
851	NYSE	FF	Thu, Dec 9, 1993	17.88	18.00	17.63	17.63
850	NYSE	FF	Wed, Dec 8, 1993	18.00	18.13	17.50	17.88
849	NYSE	FF	Tue, Dec 7, 1993	18.25	18.25	17.88	18.13
848	NYSE	FF	Mon, Dec 6, 1993	17.75	18.50	17.75	18.00
847	NYSE	FF	Fri, Dec 3, 1993	17.88	17.88	17.63	17.75
846	NYSE	FF	Thu, Dec 2, 1993	17.63	17.88	17.63	17.75
845	NYSE	FF	Wed, Dec 1, 1993	17.13	18.00	17.13	17.63
844	NYSE	FF	Tue, Nov 30, 1993	17.25	17.38	17.00	17.13
843	NYSE	FF	Mon, Nov 29, 1993	17.50	17.63	17.38	17.50
842	NYSE	FF	Fri, Nov 26, 1993	17.38	17.50	17.38	17.50
841	NYSE	FF	Wed, Nov 24, 1993	17.13	17.38	17.13	17.38
840	NYSE	FF	Tue, Nov 23, 1993	17.13	17.25	17.13	17.25
839	NYSE	FF	Mon, Nov 22, 1993	17.88	17.88	17.13	17.25
838	NYSE	FF	Fri, Nov 19, 1993	17.88	18.00	17.75	17.88
837	NYSE	FF	Thu, Nov 18, 1993	18.13	18.13	17.75	17.75
836	NYSE	FF	Wed, Nov 17, 1993	18.13	18.13	17.88	18.00
835	NYSE	FF	Tue, Nov 16, 1993	18.00	18.00	17.88	18.00
834	NYSE	FF	Mon, Nov 15, 1993	17.75	18.00	17.75	18.00
833	NYSE	FF	Fri, Nov 12, 1993	18.00	18.00	17.88	18.00
832	NYSE	FF	Thu, Nov 11, 1993	17.88	18.25	17.88	17.88
831	NYSE	FF	Wed, Nov 10, 1993	18.00	18.00	17.75	17.88
830	NYSE	FF	Tue, Nov 9, 1993	17.50	18.13	17.50	17.88
829	NYSE	FF	Mon, Nov 8, 1993	17.63	17.75	17.38	17.38
828	NYSE	FF	Fri, Nov 5, 1993	17.88	18.00	17.00	17.38
827	NYSE	FF	Thu, Nov 4, 1993	18.50	18.50	18.00	18.00
826	NYSE	FF	Wed, Nov 3, 1993	18.75	18.88	18.63	18.63
825	NYSE	FF	Tue, Nov 2, 1993	18.75	18.88	18.50	18.75
824	NYSE	FF	Mon, Nov 1, 1993	18.75	18.75	18.38	18.75
823	NYSE	FF	Fri, Oct 29, 1993	18.75	18.75	18.63	18.75
822	NYSE	FF	Thu, Oct 28, 1993	18.88	19.00	18.75	18.75
821	NYSE	FF	Wed, Oct 27, 1993	18.88	19.00	18.75	18.75
820	NYSE	FF	Tue, Oct 26, 1993	19.13	19.13	18.88	19.00
819	NYSE	FF	Mon, Oct 25, 1993	19.13	19.13	19.00	19.13
818	NYSE	FF	Fri, Oct 22, 1993	19.25	19.25	19.13	19.13
817	NYSE	FF	Thu, Oct 21, 1993	19.00	19.13	19.00	19.13
816	NYSE	FF	Wed, Oct 20, 1993	18.75	19.00	18.75	18.88
815	NYSE	FF	Tue, Oct 19, 1993	19.00	19.00	18.75	18.88
814	NYSE	FF	Mon, Oct 18, 1993	19.00	19.13	18.88	19.00
813	NYSE	FF	Fri, Oct 15, 1993	19.00	19.13	18.88	19.00
812	NYSE	FF	Thu, Oct 14, 1993	19.13	19.25	19.00	19.00
811	NYSE	FF	Wed, Oct 13, 1993	19.50	19.75	18.88	19.13
810	NYSE	FF	Tue, Oct 12, 1993	19.00	19.25	18.88	19.25
809	NYSE	FF	Mon, Oct 11, 1993	18.75	18.88	18.63	18.88
808	NYSE	FF	Fri, Oct 8, 1993	18.38	19.00	18.38	18.50
807	NYSE	FF	Thu, Oct 7, 1993	18.38	18.63	18.25	18.38
806	NYSE	FF	Wed, Oct 6, 1993	18.38	18.38	18.25	18.38
805	NYSE	FF	Tue, Oct 5, 1993	18.00	18.63	18.00	18.25
804	NYSE	FF	Mon, Oct 4, 1993	17.75	17.88	17.75	17.88
803	NYSE	FF	Fri, Oct 1, 1993	17.75	17.88	17.63	17.75
802	NYSE	FF	Thu, Sep 30, 1993	17.50	17.75	17.38	17.75
801	NYSE	FF	Wed, Sep 29, 1993	17.13	17.50	17.13	17.50
800	NYSE	FF	Tue, Sep 28, 1993	17.13	17.25	17.00	17.13
799	NYSE	FF	Mon, Sep 27, 1993	17.00	17.38	17.00	17.38
798	NYSE	FF	Fri, Sep 24, 1993	16.88	17.00	16.88	17.00
797	NYSE	FF	Thu, Sep 23, 1993	17.13	17.13	16.88	17.00
796	NYSE	FF	Wed, Sep 22, 1993	17.13	17.25	16.88	17.00
795	NYSE	FF	Tue, Sep 21, 1993	17.50	17.50	17.13	17.13
794	NYSE	FF	Mon, Sep 20, 1993	17.25	17.63	17.25	17.50
793	NYSE	FF	Fri, Sep 17, 1993	17.13	17.38	17.13	17.13
792	NYSE	FF	Thu, Sep 16, 1993	17.25	17.38	17.13	17.25
791	NYSE	FF	Wed, Sep 15, 1993	17.13	17.25	17.00	17.13
790	NYSE	FF	Tue, Sep 14, 1993	17.00	17.13	17.00	17.13
789	NYSE	FF	Mon, Sep 13, 1993	17.38	17.50	17.00	17.13
788	NYSE	FF	Fri, Sep 10, 1993	17.00	17.63	17.00	17.63
787	NYSE	FF	Thu, Sep 9, 1993	16.88	17.25	16.75	17.13
786	NYSE	FF	Wed, Sep 8, 1993	17.13	17.25	16.88	16.88
785	NYSE	FF	Tue, Sep 7, 1993	17.25	17.25	17.13	17.13
784	NYSE	FF	Fri, Sep 3, 1993	16.88	17.13	16.75	17.13
783	NYSE	FF	Thu, Sep 2, 1993	16.88	17.00	16.88	16.88
782	NYSE	FF	Wed, Sep 1, 1993	16.75	16.88	16.75	16.88
781	NYSE	FF	Tue, Aug 31, 1993	17.00	17.00	16.75	16.88
780	NYSE	FF	Mon, Aug 30, 1993	16.88	16.88	16.75	16.88
779	NYSE	FF	Fri, Aug 27, 1993	16.88	16.88	16.75	16.75
778	NYSE	FF	Thu, Aug 26, 1993	16.88	16.88	16.75	16.88
777	NYSE	FF	Wed, Aug 25, 1993	17.00	17.25	16.88	17.00
776	NYSE	FF	Tue, Aug 24, 1993	17.38	17.38	17.13	17.13
775	NYSE	FF	Mon, Aug 23, 1993	17.00	17.38	16.88	17.38
774	NYSE	FF	Fri, Aug 20, 1993	17.00	17.13	16.88	16.88
773	NYSE	FF	Thu, Aug 19, 1993	16.88	17.38	16.88	17.00
772	NYSE	FF	Wed, Aug 18, 1993	16.88	17.00	16.75	16.75
771	NYSE	FF	Tue, Aug 17, 1993	16.88	17.00	16.75	16.88
770	NYSE	FF	Mon, Aug 16, 1993	16.88	17.00	16.75	16.88
769	NYSE	FF	Fri, Aug 13, 1993	16.88	16.88	16.75	16.88
768	NYSE	FF	Thu, Aug 12, 1993	16.88	16.88	16.63	16.88
767	NYSE	FF	Wed, Aug 11, 1993	16.63	16.88	16.63	16.75
766	NYSE	FF	Tue, Aug 10, 1993	16.63	16.63	16.50	16.63
765	NYSE	FF	Mon, Aug 9, 1993	16.50	16.63	16.38	16.50
764	NYSE	FF	Fri, Aug 6, 1993	16.50	16.50	16.38	16.38
763	NYSE	FF	Thu, Aug 5, 1993	16.13	17.00	16.13	16.63
762	NYSE	FF	Wed, Aug 4, 1993	16.00	16.13	15.88	16.13
761	NYSE	FF	Tue, Aug 3, 1993	15.88	16.00	15.88	15.88
760	NYSE	FF	Mon, Aug 2, 1993	15.88	15.88	15.75	15.75
759	NYSE	FF	Fri, Jul 30, 1993	15.75	15.88	15.75	15.88
758	NYSE	FF	Thu, Jul 29, 1993	15.75	15.75	15.63	15.75
757	NYSE	FF	Wed, Jul 28, 1993	15.88	15.88	15.63	15.75
756	NYSE	FF	Tue, Jul 27, 1993	15.88	15.88	15.75	15.88
755	NYSE	FF	Mon, Jul 26, 1993	15.50	15.63	15.50	15.63
754	NYSE	FF	Fri, Jul 23, 1993	15.75	15.75	15.38	15.38
753	NYSE	FF	Thu, Jul 22, 1993	15.75	15.75	15.63	15.75
752	NYSE	FF	Wed, Jul 21, 1993	15.75	15.88	15.75	15.75
751	NYSE	FF	Tue, Jul 20, 1993	15.75	15.88	15.75	15.88
750	NYSE	FF	Mon, Jul 19, 1993	15.88	15.88	15.75	15.88
749	NYSE	FF	Fri, Jul 16, 1993	15.75	15.88	15.75	15.88
748	NYSE	FF	Thu, Jul 15, 1993	15.88	15.88	15.75	15.75
747	NYSE	FF	Wed, Jul 14, 1993	16.00	16.00	15.88	15.88
746	NYSE	FF	Tue, Jul 13, 1993	15.63	16.00	15.63	15.88
745	NYSE	FF	Mon, Jul 12, 1993	15.38	15.63	15.38	15.50
744	NYSE	FF	Fri, Jul 9, 1993	15.38	15.50	15.25	15.25
743	NYSE	FF	Thu, Jul 8, 1993	15.13	15.50	15.00	15.38
742	NYSE	FF	Wed, Jul 7, 1993	15.00	15.13	15.00	15.13
741	NYSE	FF	Tue, Jul 6, 1993	14.63	15.13	14.63	15.00
740	NYSE	FF	Fri, Jul 2, 1993	14.63	14.63	14.50	14.63
739	NYSE	FF	Thu, Jul 1, 1993	14.50	14.50	14.38	14.50
738	NYSE	FF	Wed, Jun 30, 1993	14.38	14.50	14.25	14.50
737	NYSE	FF	Tue, Jun 29, 1993	14.50	14.50	14.25	14.25
736	NYSE	FF	Mon, Jun 28, 1993	14.25	14.50	14.25	14.50
735	NYSE	FF	Fri, Jun 25, 1993	14.38	14.38	14.25	14.38
734	NYSE	FF	Thu, Jun 24, 1993	14.38	14.50	14.25	14.25
733	NYSE	FF	Wed, Jun 23, 1993	14.25	14.50	14.25	14.38
732	NYSE	FF	Tue, Jun 22, 1993	14.38	14.38	14.25	14.38
731	NYSE	FF	Mon, Jun 21, 1993	14.25	14.38	14.25	14.25
730	NYSE	FF	Fri, Jun 18, 1993	14.25	14.25	14.13	14.25
729	NYSE	FF	Thu, Jun 17, 1993	14.00	14.13	14.00	14.13
728	NYSE	FF	Wed, Jun 16, 1993	14.00	14.00	13.88	13.88
727	NYSE	FF	Tue, Jun 15, 1993	14.00	14.00	13.88	13.88
726	NYSE	FF	Mon, Jun 14, 1993	14.13	14.13	14.00	14.00
725	NYSE	FF	Fri, Jun 11, 1993	14.00	14.13	14.00	14.00
724	NYSE	FF	Thu, Jun 10, 1993	14.00	14.00	13.88	14.00
723	NYSE	FF	Wed, Jun 9, 1993	13.63	14.00	13.63	13.88
722	NYSE	FF	Tue, Jun 8, 1993	13.75	13.75	13.63	13.63
721	NYSE	FF	Mon, Jun 7, 1993	13.88	13.88	13.75	13.75
720	NYSE	FF	Fri, Jun 4, 1993	13.88	14.00	13.88	13.88
719	NYSE	FF	Thu, Jun 3, 1993	14.00	14.00	13.88	14.00
718	NYSE	FF	Wed, Jun 2, 1993	13.88	13.88	13.75	13.88
717	NYSE	FF	Tue, Jun 1, 1993	13.75	13.88	13.75	13.75
716	NYSE	FF	Fri, May 28, 1993	13.88	13.88	13.88	13.88
715	NYSE	FF	Thu, May 27, 1993	13.75	13.88	13.75	13.88
714	NYSE	FF	Wed, May 26, 1993	13.75	13.88	13.75	13.75
713	NYSE	FF	Tue, May 25, 1993	13.88	13.88	13.75	13.75
712	NYSE	FF	Mon, May 24, 1993	14.00	14.00	13.75	13.88
711	NYSE	FF	Fri, May 21, 1993	13.75	14.00	13.75	13.88
710	NYSE	FF	Thu, May 20, 1993	13.75	13.88	13.75	13.88
709	NYSE	FF	Wed, May 19, 1993	13.63	13.75	13.63	13.75
708	NYSE	FF	Tue, May 18, 1993	13.63	13.75	13.63	13.63
707	NYSE	FF	Mon, May 17, 1993	13.50	13.75	13.50	13.63
706	NYSE	FF	Fri, May 14, 1993	13.75	13.75	13.38	13.63
705	NYSE	FF	Thu, May 13, 1993	14.13	14.25	13.88	14.00
704	NYSE	FF	Wed, May 12, 1993	14.38	14.38	14.13	14.25
703	NYSE	FF	Tue, May 11, 1993	14.50	14.50	14.38	14.50
702	NYSE	FF	Mon, May 10, 1993	14.63	14.75	14.50	14.50
701	NYSE	FF	Fri, May 7, 1993	14.63	14.75	14.63	14.63
700	NYSE	FF	Thu, May 6, 1993	14.63	14.75	14.63	14.75
699	NYSE	FF	Wed, May 5, 1993	14.63	14.75	14.63	14.75
698	NYSE	FF	Tue, May 4, 1993	14.63	14.75	14.50	14.75
697	NYSE	FF	Mon, May 3, 1993	14.25	14.50	14.13	14.50
696	NYSE	FF	Fri, Apr 30, 1993	14.25	14.38	14.25	14.25
695	NYSE	FF	Thu, Apr 29, 1993	14.25	14.25	14.13	14.25
694	NYSE	FF	Wed, Apr 28, 1993	14.25	14.38	14.00	14.00
693	NYSE	FF	Tue, Apr 27, 1993	14.38	14.50	14.25	14.25
692	NYSE	FF	Mon, Apr 26, 1993	14.38	14.50	14.38	14.38
691	NYSE	FF	Fri, Apr 23, 1993	14.88	14.88	13.63	14.50
690	NYSE	FF	Thu, Apr 22, 1993	15.00	15.00	14.75	15.00
689	NYSE	FF	Wed, Apr 21, 1993	14.88	15.00	14.75	15.00
688	NYSE	FF	Tue, Apr 20, 1993	15.13	15.25	14.75	14.75
687	NYSE	FF	Mon, Apr 19, 1993	15.13	15.25	15.13	15.25
686	NYSE	FF	Fri, Apr 16, 1993	15.38	15.38	15.13	15.13
685	NYSE	FF	Thu, Apr 15, 1993	15.38	15.50	15.25	15.38
684	NYSE	FF	Wed, Apr 14, 1993	15.25	15.50	15.25	15.50
683	NYSE	FF	Tue, Apr 13, 1993	15.38	15.38	15.25	15.25
682	NYSE	FF	Mon, Apr 12, 1993	15.00	15.38	15.00	15.38
681	NYSE	FF	Thu, Apr 8, 1993	14.88	15.00	14.88	15.00
680	NYSE	FF	Wed, Apr 7, 1993	15.00	15.13	14.88	14.88
679	NYSE	FF	Tue, Apr 6, 1993	14.88	15.00	14.75	14.88
678	NYSE	FF	Mon, Apr 5, 1993	15.13	15.13	14.50	14.75
677	NYSE	FF	Fri, Apr 2, 1993	15.13	15.25	15.00	15.00
676	NYSE	FF	Thu, Apr 1, 1993	15.00	15.25	15.00	15.25
675	NYSE	FF	Wed, Mar 31, 1993	15.13	15.13	14.88	15.13
674	NYSE	FF	Tue, Mar 30, 1993	15.38	15.38	15.00	15.13
673	NYSE	FF	Mon, Mar 29, 1993	15.50	15.50	15.13	15.25
672	NYSE	FF	Fri, Mar 26, 1993	15.63	15.63	15.50	15.50
671	NYSE	FF	Thu, Mar 25, 1993	15.63	15.63	15.50	15.63
670	NYSE	FF	Wed, Mar 24, 1993	15.75	15.75	15.50	15.63
669	NYSE	FF	Tue, Mar 23, 1993	15.63	15.63	15.50	15.63
668	NYSE	FF	Mon, Mar 22, 1993	15.50	15.75	15.38	15.50
667	NYSE	FF	Fri, Mar 19, 1993	15.75	15.75	15.50	15.50
666	NYSE	FF	Thu, Mar 18, 1993	15.63	15.75	15.50	15.50
665	NYSE	FF	Wed, Mar 17, 1993	15.88	15.88	15.50	15.63
664	NYSE	FF	Tue, Mar 16, 1993	15.63	15.75	15.50	15.50
663	NYSE	FF	Mon, Mar 15, 1993	15.38	15.63	15.38	15.63
662	NYSE	FF	Fri, Mar 12, 1993	15.38	15.50	15.38	15.38
661	NYSE	FF	Thu, Mar 11, 1993	15.38	15.50	15.38	15.50
660	NYSE	FF	Wed, Mar 10, 1993	15.25	15.50	15.25	15.50
659	NYSE	FF	Tue, Mar 9, 1993	14.88	15.50	14.88	15.00
658	NYSE	FF	Mon, Mar 8, 1993	14.88	15.00	14.75	14.75
657	NYSE	FF	Fri, Mar 5, 1993	14.75	14.88	14.75	14.75
656	NYSE	FF	Thu, Mar 4, 1993	14.63	14.88	14.63	14.75
655	NYSE	FF	Wed, Mar 3, 1993	14.88	14.88	14.50	14.75
654	NYSE	FF	Tue, Mar 2, 1993	14.75	15.00	14.63	15.00
653	NYSE	FF	Mon, Mar 1, 1993	14.25	14.63	14.25	14.63
652	NYSE	FF	Fri, Feb 26, 1993	14.25	14.25	14.13	14.13
651	NYSE	FF	Thu, Feb 25, 1993	14.13	14.25	14.13	14.25
650	NYSE	FF	Wed, Feb 24, 1993	14.38	14.38	14.13	14.13
649	NYSE	FF	Tue, Feb 23, 1993	14.13	14.38	14.00	14.38
648	NYSE	FF	Mon, Feb 22, 1993	14.00	14.13	14.00	14.00
647	NYSE	FF	Fri, Feb 19, 1993	14.00	14.13	13.88	14.00
646	NYSE	FF	Thu, Feb 18, 1993	14.13	14.38	14.13	14.13
645	NYSE	FF	Wed, Feb 17, 1993	13.88	14.13	13.75	14.13
644	NYSE	FF	Tue, Feb 16, 1993	14.00	14.00	13.75	14.00
643	NYSE	FF	Fri, Feb 12, 1993	14.25	14.25	14.00	14.13
642	NYSE	FF	Thu, Feb 11, 1993	14.50	14.50	14.25	14.38
641	NYSE	FF	Wed, Feb 10, 1993	14.63	14.63	14.38	14.38
640	NYSE	FF	Tue, Feb 9, 1993	14.38	14.63	14.38	14.50
639	NYSE	FF	Mon, Feb 8, 1993	14.50	14.63	14.38	14.50
638	NYSE	FF	Fri, Feb 5, 1993	14.25	14.50	14.25	14.38
637	NYSE	FF	Thu, Feb 4, 1993	14.63	14.63	14.13	14.38
636	NYSE	FF	Wed, Feb 3, 1993	14.13	14.63	14.00	14.63
635	NYSE	FF	Tue, Feb 2, 1993	13.88	14.00	13.88	14.00
634	NYSE	FF	Mon, Feb 1, 1993	13.88	13.88	13.75	13.88
633	NYSE	FF	Fri, Jan 29, 1993	13.88	13.88	13.50	13.88
632	NYSE	FF	Thu, Jan 28, 1993	14.00	14.13	13.88	14.00
631	NYSE	FF	Wed, Jan 27, 1993	14.25	14.38	14.00	14.00
630	NYSE	FF	Tue, Jan 26, 1993	14.63	14.75	14.13	14.25
629	NYSE	FF	Mon, Jan 25, 1993	14.50	15.25	14.50	14.50
628	NYSE	FF	Fri, Jan 22, 1993	14.38	14.50	14.25	14.50
627	NYSE	FF	Thu, Jan 21, 1993	14.38	14.38	14.25	14.38
626	NYSE	FF	Wed, Jan 20, 1993	14.13	14.38	14.13	14.38
625	NYSE	FF	Tue, Jan 19, 1993	13.63	14.25	13.63	14.13
624	NYSE	FF	Mon, Jan 18, 1993	13.38	13.63	13.38	13.63
623	NYSE	FF	Fri, Jan 15, 1993	13.63	13.63	13.25	13.38
622	NYSE	FF	Thu, Jan 14, 1993	13.13	13.63	13.13	13.63
621	NYSE	FF	Wed, Jan 13, 1993	13.25	13.25	13.00	13.25
620	NYSE	FF	Tue, Jan 12, 1993	13.13	13.25	13.13	13.25
619	NYSE	FF	Mon, Jan 11, 1993	13.00	13.00	12.88	12.88
618	NYSE	FF	Fri, Jan 8, 1993	13.00	13.00	12.88	12.88
617	NYSE	FF	Thu, Jan 7, 1993	13.25	13.38	13.13	13.13
616	NYSE	FF	Wed, Jan 6, 1993	13.25	13.25	13.13	13.13
615	NYSE	FF	Tue, Jan 5, 1993	13.13	13.50	13.13	13.13
614	NYSE	FF	Mon, Jan 4, 1993	12.75	13.13	12.75	12.88
613	NYSE	FF	Thu, Dec 31, 1992	12.63	12.88	12.63	12.75
612	NYSE	FF	Wed, Dec 30, 1992	12.50	12.50	12.38	12.50
611	NYSE	FF	Tue, Dec 29, 1992	12.25	12.50	12.25	12.38
610	NYSE	FF	Mon, Dec 28, 1992	12.38	12.38	12.25	12.38
609	NYSE	FF	Thu, Dec 24, 1992	12.13	12.38	12.13	12.38
608	NYSE	FF	Wed, Dec 23, 1992	12.25	12.25	12.13	12.13
607	NYSE	FF	Tue, Dec 22, 1992	12.25	12.38	12.13	12.25
606	NYSE	FF	Mon, Dec 21, 1992	12.63	12.75	12.38	12.38
605	NYSE	FF	Fri, Dec 18, 1992	12.63	12.88	12.50	12.63
604	NYSE	FF	Thu, Dec 17, 1992	12.38	12.50	12.38	12.50
603	NYSE	FF	Wed, Dec 16, 1992	12.38	12.50	12.25	12.38
602	NYSE	FF	Tue, Dec 15, 1992	12.13	12.25	12.00	12.25
601	NYSE	FF	Mon, Dec 14, 1992	12.13	12.13	12.00	12.00
600	NYSE	FF	Fri, Dec 11, 1992	12.13	12.13	12.00	12.13
599	NYSE	FF	Thu, Dec 10, 1992	12.13	12.13	12.00	12.13
598	NYSE	FF	Wed, Dec 9, 1992	12.13	12.13	12.00	12.13
597	NYSE	FF	Tue, Dec 8, 1992	11.88	12.13	11.88	12.13
596	NYSE	FF	Mon, Dec 7, 1992	12.25	12.25	11.88	12.00
595	NYSE	FF	Fri, Dec 4, 1992	13.88	13.88	13.38	13.75
594	NYSE	FF	Thu, Dec 3, 1992	13.88	13.88	13.63	13.75
593	NYSE	FF	Wed, Dec 2, 1992	13.38	13.88	13.25	13.75
592	NYSE	FF	Tue, Dec 1, 1992	13.25	13.50	13.25	13.50
591	NYSE	FF	Mon, Nov 30, 1992	13.13	13.25	13.00	13.25
590	NYSE	FF	Fri, Nov 27, 1992	13.13	13.13	13.00	13.13
589	NYSE	FF	Wed, Nov 25, 1992	12.88	13.00	12.88	12.88
588	NYSE	FF	Tue, Nov 24, 1992	13.25	13.25	13.00	13.00
587	NYSE	FF	Mon, Nov 23, 1992	13.25	13.25	13.13	13.13
586	NYSE	FF	Fri, Nov 20, 1992	12.75	13.25	12.75	13.13
585	NYSE	FF	Thu, Nov 19, 1992	12.75	12.75	12.63	12.75
584	NYSE	FF	Wed, Nov 18, 1992	12.75	12.75	12.63	12.75
583	NYSE	FF	Tue, Nov 17, 1992	12.50	12.63	12.50	12.50
582	NYSE	FF	Mon, Nov 16, 1992	12.63	12.63	12.50	12.63
581	NYSE	FF	Fri, Nov 13, 1992	12.38	12.50	12.38	12.50
580	NYSE	FF	Thu, Nov 12, 1992	12.00	12.38	12.00	12.38
579	NYSE	FF	Wed, Nov 11, 1992	12.13	12.13	12.00	12.00
578	NYSE	FF	Tue, Nov 10, 1992	12.13	12.13	12.13	12.13
577	NYSE	FF	Mon, Nov 9, 1992	12.00	12.13	12.00	12.13
576	NYSE	FF	Fri, Nov 6, 1992	12.00	12.00	11.88	12.00
575	NYSE	FF	Thu, Nov 5, 1992	11.88	12.00	11.88	12.00
574	NYSE	FF	Wed, Nov 4, 1992	11.75	11.88	11.75	11.88
573	NYSE	FF	Tue, Nov 3, 1992	11.88	11.88	11.75	11.88
572	NYSE	FF	Mon, Nov 2, 1992	12.00	12.00	11.88	11.88
571	NYSE	FF	Fri, Oct 30, 1992	11.88	11.88	11.75	11.75
570	NYSE	FF	Thu, Oct 29, 1992	11.75	11.88	11.75	11.88
569	NYSE	FF	Wed, Oct 28, 1992	11.88	11.88	11.75	11.75
568	NYSE	FF	Tue, Oct 27, 1992	11.88	12.00	11.88	11.88
567	NYSE	FF	Mon, Oct 26, 1992	12.00	12.00	11.88	11.88
566	NYSE	FF	Fri, Oct 23, 1992	12.00	12.00	11.88	11.88
565	NYSE	FF	Thu, Oct 22, 1992	11.75	12.00	11.75	12.00
564	NYSE	FF	Wed, Oct 21, 1992	11.88	11.88	11.75	11.75
563	NYSE	FF	Tue, Oct 20, 1992	11.75	12.00	11.75	11.88
562	NYSE	FF	Mon, Oct 19, 1992	11.75	11.88	11.75	11.88
561	NYSE	FF	Fri, Oct 16, 1992	11.75	11.88	11.75	11.75
560	NYSE	FF	Thu, Oct 15, 1992	11.63	11.63	11.63	11.63
559	NYSE	FF	Wed, Oct 14, 1992	11.75	11.88	11.63	11.63
558	NYSE	FF	Tue, Oct 13, 1992	11.63	11.88	11.63	11.88
557	NYSE	FF	Mon, Oct 12, 1992	11.50	11.63	11.50	11.50
556	NYSE	FF	Fri, Oct 9, 1992	11.50	11.50	11.38	11.50
555	NYSE	FF	Thu, Oct 8, 1992	11.50	11.50	11.38	11.50
554	NYSE	FF	Wed, Oct 7, 1992	11.38	11.50	11.38	11.50
553	NYSE	FF	Tue, Oct 6, 1992	11.50	11.50	11.38	11.50
552	NYSE	FF	Mon, Oct 5, 1992	11.50	11.50	11.25	11.38
551	NYSE	FF	Fri, Oct 2, 1992	11.50	11.63	11.50	11.63
550	NYSE	FF	Thu, Oct 1, 1992	11.50	11.63	11.50	11.50
549	NYSE	FF	Wed, Sep 30, 1992	11.63	11.63	11.50	11.63
548	NYSE	FF	Tue, Sep 29, 1992	11.75	11.75	11.63	11.63
547	NYSE	FF	Mon, Sep 28, 1992	11.50	11.75	11.50	11.75
546	NYSE	FF	Fri, Sep 25, 1992	11.63	11.63	11.63	11.63
545	NYSE	FF	Thu, Sep 24, 1992	11.63	11.63	11.63	11.63
544	NYSE	FF	Wed, Sep 23, 1992	11.75	11.75	11.63	11.75
543	NYSE	FF	Tue, Sep 22, 1992	11.75	11.88	11.75	11.75
542	NYSE	FF	Mon, Sep 21, 1992	11.88	11.88	11.75	11.75
541	NYSE	FF	Fri, Sep 18, 1992	11.75	11.75	11.63	11.75
540	NYSE	FF	Thu, Sep 17, 1992	11.63	11.75	11.63	11.63
539	NYSE	FF	Wed, Sep 16, 1992	11.75	11.75	11.63	11.63
538	NYSE	FF	Tue, Sep 15, 1992	11.88	11.88	11.75	11.75
537	NYSE	FF	Mon, Sep 14, 1992	11.88	12.00	11.88	12.00
536	NYSE	FF	Fri, Sep 11, 1992	11.75	11.88	11.63	11.75
535	NYSE	FF	Thu, Sep 10, 1992	11.63	11.75	11.63	11.75
534	NYSE	FF	Wed, Sep 9, 1992	11.75	11.75	11.63	11.63
533	NYSE	FF	Tue, Sep 8, 1992	11.63	11.75	11.63	11.75
532	NYSE	FF	Fri, Sep 4, 1992	11.63	11.75	11.63	11.63
531	NYSE	FF	Thu, Sep 3, 1992	11.50	11.63	11.50	11.63
530	NYSE	FF	Wed, Sep 2, 1992	11.50	11.75	11.50	11.50
529	NYSE	FF	Tue, Sep 1, 1992	11.50	11.63	11.50	11.63
528	NYSE	FF	Mon, Aug 31, 1992	11.63	11.63	11.50	11.50
527	NYSE	FF	Fri, Aug 28, 1992	11.63	11.63	11.63	11.63
526	NYSE	FF	Thu, Aug 27, 1992	11.50	11.63	11.50	11.50
525	NYSE	FF	Wed, Aug 26, 1992	11.63	11.63	11.50	11.50
524	NYSE	FF	Tue, Aug 25, 1992	11.63	11.75	11.63	11.63
523	NYSE	FF	Mon, Aug 24, 1992	11.75	11.75	11.63	11.63
522	NYSE	FF	Fri, Aug 21, 1992	11.88	11.88	11.63	11.75
521	NYSE	FF	Thu, Aug 20, 1992	11.75	11.88	11.75	11.88
520	NYSE	FF	Wed, Aug 19, 1992	11.88	12.00	11.75	11.75
519	NYSE	FF	Tue, Aug 18, 1992	12.13	12.13	12.00	12.00
518	NYSE	FF	Mon, Aug 17, 1992	11.88	12.13	11.88	12.00
517	NYSE	FF	Fri, Aug 14, 1992	12.00	12.00	11.88	11.88
516	NYSE	FF	Thu, Aug 13, 1992	12.13	12.13	12.00	12.00
515	NYSE	FF	Wed, Aug 12, 1992	11.88	12.00	11.88	12.00
514	NYSE	FF	Tue, Aug 11, 1992	12.00	12.13	11.88	12.00
513	NYSE	FF	Mon, Aug 10, 1992	12.13	12.13	12.00	12.13
512	NYSE	FF	Fri, Aug 7, 1992	12.00	12.13	11.88	12.13
511	NYSE	FF	Thu, Aug 6, 1992	11.88	11.88	11.75	11.88
510	NYSE	FF	Wed, Aug 5, 1992	11.88	11.88	11.75	11.88
509	NYSE	FF	Tue, Aug 4, 1992	11.63	11.88	11.63	11.88
508	NYSE	FF	Mon, Aug 3, 1992	11.88	11.88	11.63	11.63
507	NYSE	FF	Fri, Jul 31, 1992	11.88	11.88	11.75	11.75
506	NYSE	FF	Thu, Jul 30, 1992	11.63	11.88	11.63	11.88
505	NYSE	FF	Wed, Jul 29, 1992	11.63	11.88	11.50	11.50
504	NYSE	FF	Tue, Jul 28, 1992	11.38	11.63	11.38	11.50
503	NYSE	FF	Mon, Jul 27, 1992	11.38	11.50	11.25	11.38
502	NYSE	FF	Fri, Jul 24, 1992	11.38	11.38	11.25	11.38
501	NYSE	FF	Thu, Jul 23, 1992	11.50	11.50	11.38	11.38
500	NYSE	FF	Wed, Jul 22, 1992	11.38	11.50	11.38	11.50
499	NYSE	FF	Tue, Jul 21, 1992	11.50	11.75	11.25	11.50
498	NYSE	FF	Mon, Jul 20, 1992	11.38	11.50	11.25	11.50
497	NYSE	FF	Fri, Jul 17, 1992	11.13	11.38	11.00	11.38
496	NYSE	FF	Thu, Jul 16, 1992	11.75	11.88	11.38	11.38
495	NYSE	FF	Wed, Jul 15, 1992	12.13	12.13	11.75	11.88
494	NYSE	FF	Tue, Jul 14, 1992	12.38	12.38	12.13	12.25
493	NYSE	FF	Mon, Jul 13, 1992	11.88	12.38	11.75	12.25
492	NYSE	FF	Fri, Jul 10, 1992	11.50	11.88	11.50	11.75
491	NYSE	FF	Thu, Jul 9, 1992	11.50	11.75	11.50	11.63
490	NYSE	FF	Wed, Jul 8, 1992	11.63	11.75	11.50	11.50
489	NYSE	FF	Tue, Jul 7, 1992	11.63	11.88	11.63	11.63
488	NYSE	FF	Mon, Jul 6, 1992	11.38	11.63	11.38	11.63
487	NYSE	FF	Thu, Jul 2, 1992	11.25	11.63	11.13	11.50
486	NYSE	FF	Wed, Jul 1, 1992	10.75	11.25	10.75	11.25
485	NYSE	FF	Tue, Jun 30, 1992	10.63	10.75	10.63	10.75
484	NYSE	FF	Mon, Jun 29, 1992	10.50	10.75	10.50	10.63
483	NYSE	FF	Fri, Jun 26, 1992	10.38	10.63	10.38	10.50
482	NYSE	FF	Thu, Jun 25, 1992	10.50	10.63	10.38	10.50
481	NYSE	FF	Wed, Jun 24, 1992	10.38	10.50	10.38	10.50
480	NYSE	FF	Tue, Jun 23, 1992	10.38	10.50	10.25	10.50
479	NYSE	FF	Mon, Jun 22, 1992	10.38	10.38	10.25	10.25
478	NYSE	FF	Fri, Jun 19, 1992	10.38	10.50	10.25	10.38
477	NYSE	FF	Thu, Jun 18, 1992	10.38	10.38	10.25	10.38
476	NYSE	FF	Wed, Jun 17, 1992	10.75	10.75	10.50	10.50
475	NYSE	FF	Tue, Jun 16, 1992	10.75	10.88	10.63	10.63
474	NYSE	FF	Mon, Jun 15, 1992	10.63	10.88	10.63	10.88
473	NYSE	FF	Fri, Jun 12, 1992	10.50	10.75	10.50	10.50
472	NYSE	FF	Thu, Jun 11, 1992	10.38	10.50	10.38	10.38
471	NYSE	FF	Wed, Jun 10, 1992	10.50	10.63	10.38	10.38
470	NYSE	FF	Tue, Jun 9, 1992	10.50	10.63	10.50	10.63
469	NYSE	FF	Mon, Jun 8, 1992	10.50	10.63	10.38	10.50
468	NYSE	FF	Fri, Jun 5, 1992	10.50	10.50	10.38	10.38
467	NYSE	FF	Thu, Jun 4, 1992	10.38	10.38	10.38	10.38
466	NYSE	FF	Wed, Jun 3, 1992	10.63	10.63	10.38	10.50
465	NYSE	FF	Tue, Jun 2, 1992	10.63	10.63	10.50	10.63
464	NYSE	FF	Mon, Jun 1, 1992	10.63	10.63	10.50	10.63
463	NYSE	FF	Fri, May 29, 1992	10.38	10.50	10.38	10.50
462	NYSE	FF	Thu, May 28, 1992	10.25	10.38	10.13	10.38
461	NYSE	FF	Wed, May 27, 1992	10.50	10.50	10.00	10.13
460	NYSE	FF	Tue, May 26, 1992	10.63	10.63	10.38	10.50
459	NYSE	FF	Fri, May 22, 1992	10.75	10.88	10.75	10.75
458	NYSE	FF	Thu, May 21, 1992	10.88	11.00	10.63	10.75
457	NYSE	FF	Wed, May 20, 1992	11.00	11.13	10.88	11.00
456	NYSE	FF	Tue, May 19, 1992	11.13	11.13	10.88	11.00
455	NYSE	FF	Mon, May 18, 1992	10.75	11.13	10.63	11.00
454	NYSE	FF	Fri, May 15, 1992	10.50	10.88	10.50	10.63
453	NYSE	FF	Thu, May 14, 1992	10.75	11.00	10.50	10.63
452	NYSE	FF	Wed, May 13, 1992	10.38	11.00	10.38	10.75
451	NYSE	FF	Tue, May 12, 1992	10.38	10.50	10.25	10.50
450	NYSE	FF	Mon, May 11, 1992	10.13	10.38	10.13	10.25
449	NYSE	FF	Fri, May 8, 1992	10.25	10.25	10.00	10.25
448	NYSE	FF	Thu, May 7, 1992	10.13	10.25	10.13	10.13
447	NYSE	FF	Wed, May 6, 1992	10.25	10.50	10.25	10.25
446	NYSE	FF	Tue, May 5, 1992	10.25	10.50	10.25	10.25
445	NYSE	FF	Mon, May 4, 1992	10.00	10.25	10.00	10.13
444	NYSE	FF	Fri, May 1, 1992	10.00	10.13	10.00	10.00
443	NYSE	FF	Thu, Apr 30, 1992	10.00	10.13	10.00	10.13
442	NYSE	FF	Wed, Apr 29, 1992	10.00	10.13	10.00	10.00
441	NYSE	FF	Tue, Apr 28, 1992	10.00	10.13	10.00	10.00
440	NYSE	FF	Mon, Apr 27, 1992	10.13	10.25	10.00	10.00
439	NYSE	FF	Fri, Apr 24, 1992	10.00	10.13	10.00	10.00
438	NYSE	FF	Thu, Apr 23, 1992	10.13	10.13	10.00	10.00
437	NYSE	FF	Wed, Apr 22, 1992	9.88	10.13	9.88	10.13
436	NYSE	FF	Tue, Apr 21, 1992	9.88	10.00	9.88	10.00
435	NYSE	FF	Mon, Apr 20, 1992	10.00	10.00	9.88	10.00
434	NYSE	FF	Thu, Apr 16, 1992	10.00	10.13	9.88	9.88
433	NYSE	FF	Wed, Apr 15, 1992	9.88	10.13	9.88	10.00
432	NYSE	FF	Tue, Apr 14, 1992	9.75	9.88	9.75	9.75
431	NYSE	FF	Mon, Apr 13, 1992	9.50	9.75	9.50	9.63
430	NYSE	FF	Fri, Apr 10, 1992	9.50	9.63	9.50	9.50
429	NYSE	FF	Thu, Apr 9, 1992	9.25	9.63	9.25	9.63
428	NYSE	FF	Wed, Apr 8, 1992	9.75	9.75	9.25	9.25
427	NYSE	FF	Tue, Apr 7, 1992	9.88	9.88	9.88	9.88
426	NYSE	FF	Mon, Apr 6, 1992	9.75	9.75	9.63	9.75
425	NYSE	FF	Fri, Apr 3, 1992	9.88	9.88	9.75	9.75
424	NYSE	FF	Thu, Apr 2, 1992	9.88	9.88	9.75	9.75
423	NYSE	FF	Wed, Apr 1, 1992	10.00	10.00	9.75	9.75
422	NYSE	FF	Tue, Mar 31, 1992	10.00	10.13	9.88	10.00
421	NYSE	FF	Mon, Mar 30, 1992	10.00	10.13	10.00	10.00
420	NYSE	FF	Fri, Mar 27, 1992	10.00	10.00	9.88	10.00
419	NYSE	FF	Thu, Mar 26, 1992	10.00	10.13	10.00	10.00
418	NYSE	FF	Wed, Mar 25, 1992	10.00	10.13	10.00	10.00
417	NYSE	FF	Tue, Mar 24, 1992	10.00	10.13	10.00	10.00
416	NYSE	FF	Mon, Mar 23, 1992	10.13	10.38	10.00	10.00
415	NYSE	FF	Fri, Mar 20, 1992	10.13	10.13	10.00	10.00
414	NYSE	FF	Thu, Mar 19, 1992	10.00	10.13	10.00	10.00
413	NYSE	FF	Wed, Mar 18, 1992	9.75	10.13	9.75	10.00
412	NYSE	FF	Tue, Mar 17, 1992	9.75	9.88	9.75	9.75
411	NYSE	FF	Mon, Mar 16, 1992	9.75	9.88	9.75	9.75
410	NYSE	FF	Fri, Mar 13, 1992	9.88	9.88	9.75	9.75
409	NYSE	FF	Thu, Mar 12, 1992	9.75	9.88	9.75	9.75
408	NYSE	FF	Wed, Mar 11, 1992	9.88	10.00	9.88	9.88
407	NYSE	FF	Tue, Mar 10, 1992	9.88	9.88	9.75	9.88
406	NYSE	FF	Mon, Mar 9, 1992	9.75	9.88	9.75	9.75
405	NYSE	FF	Fri, Mar 6, 1992	9.75	9.88	9.75	9.75
404	NYSE	FF	Thu, Mar 5, 1992	9.88	9.88	9.75	9.75
403	NYSE	FF	Wed, Mar 4, 1992	9.50	9.88	9.50	9.88
402	NYSE	FF	Tue, Mar 3, 1992	9.50	9.63	9.50	9.63
401	NYSE	FF	Mon, Mar 2, 1992	9.50	9.75	9.50	9.63
400	NYSE	FF	Fri, Feb 28, 1992	9.38	9.63	9.38	9.50
399	NYSE	FF	Thu, Feb 27, 1992	9.38	9.50	9.38	9.38
398	NYSE	FF	Wed, Feb 26, 1992	9.38	9.50	9.38	9.50
397	NYSE	FF	Tue, Feb 25, 1992	9.38	9.50	9.38	9.50
396	NYSE	FF	Mon, Feb 24, 1992	9.38	9.50	9.38	9.38
395	NYSE	FF	Fri, Feb 21, 1992	9.38	9.50	9.38	9.50
394	NYSE	FF	Thu, Feb 20, 1992	9.25	9.38	9.25	9.38
393	NYSE	FF	Wed, Feb 19, 1992	9.13	9.38	9.13	9.25
392	NYSE	FF	Tue, Feb 18, 1992	9.00	9.25	9.00	9.13
391	NYSE	FF	Fri, Feb 14, 1992	9.25	9.25	9.13	9.13
390	NYSE	FF	Thu, Feb 13, 1992	9.13	9.38	9.13	9.13
389	NYSE	FF	Wed, Feb 12, 1992	9.25	9.25	9.13	9.25
388	NYSE	FF	Tue, Feb 11, 1992	9.00	9.25	9.00	9.25
387	NYSE	FF	Mon, Feb 10, 1992	9.13	9.13	8.88	9.00
386	NYSE	FF	Fri, Feb 7, 1992	8.75	9.13	8.75	9.00
385	NYSE	FF	Thu, Feb 6, 1992	9.00	9.00	8.75	8.88
384	NYSE	FF	Wed, Feb 5, 1992	8.88	9.13	8.88	9.00
383	NYSE	FF	Tue, Feb 4, 1992	8.75	9.00	8.75	8.88
382	NYSE	FF	Mon, Feb 3, 1992	8.75	8.88	8.75	8.75
381	NYSE	FF	Fri, Jan 31, 1992	8.75	8.88	8.75	8.75
380	NYSE	FF	Thu, Jan 30, 1992	8.88	8.88	8.75	8.75
379	NYSE	FF	Wed, Jan 29, 1992	8.88	8.88	8.75	8.88
378	NYSE	FF	Tue, Jan 28, 1992	8.88	8.88	8.75	8.88
377	NYSE	FF	Mon, Jan 27, 1992	8.75	8.88	8.63	8.75
376	NYSE	FF	Fri, Jan 24, 1992	8.63	8.75	8.63	8.63
375	NYSE	FF	Thu, Jan 23, 1992	8.75	8.88	8.63	8.63
374	NYSE	FF	Wed, Jan 22, 1992	8.75	8.88	8.63	8.63
373	NYSE	FF	Tue, Jan 21, 1992	8.75	8.88	8.75	8.88
372	NYSE	FF	Mon, Jan 20, 1992	8.75	8.88	8.63	8.75
371	NYSE	FF	Fri, Jan 17, 1992	8.75	8.75	8.63	8.75
370	NYSE	FF	Thu, Jan 16, 1992	9.00	9.00	8.75	8.75
369	NYSE	FF	Wed, Jan 15, 1992	8.50	9.00	8.38	9.00
368	NYSE	FF	Tue, Jan 14, 1992	8.38	8.50	8.38	8.50
367	NYSE	FF	Mon, Jan 13, 1992	8.50	8.50	8.38	8.38
366	NYSE	FF	Fri, Jan 10, 1992	8.25	8.50	8.13	8.38
365	NYSE	FF	Thu, Jan 9, 1992	8.50	8.50	8.13	8.13
364	NYSE	FF	Wed, Jan 8, 1992	8.25	8.50	8.25	8.38
363	NYSE	FF	Tue, Jan 7, 1992	8.25	8.38	8.13	8.38
362	NYSE	FF	Mon, Jan 6, 1992	8.13	8.50	8.00	8.38
361	NYSE	FF	Fri, Jan 3, 1992	7.88	8.00	7.88	8.00
360	NYSE	FF	Thu, Jan 2, 1992	8.25	8.25	7.88	8.00
359	NYSE	FF	Tue, Dec 31, 1991	8.25	8.50	8.13	8.13
358	NYSE	FF	Mon, Dec 30, 1991	8.00	9.50	8.00	8.25
357	NYSE	FF	Fri, Dec 27, 1991	8.00	8.25	8.00	8.13
356	NYSE	FF	Thu, Dec 26, 1991	7.75	8.00	7.75	8.00
355	NYSE	FF	Tue, Dec 24, 1991	7.75	7.75	7.63	7.63
354	NYSE	FF	Mon, Dec 23, 1991	7.38	7.63	7.38	7.63
353	NYSE	FF	Fri, Dec 20, 1991	7.38	7.50	7.38	7.38
352	NYSE	FF	Thu, Dec 19, 1991	7.38	7.50	7.25	7.25
351	NYSE	FF	Wed, Dec 18, 1991	7.50	7.50	7.38	7.38
350	NYSE	FF	Tue, Dec 17, 1991	7.25	7.50	7.25	7.50
349	NYSE	FF	Mon, Dec 16, 1991	7.25	7.38	7.25	7.38
348	NYSE	FF	Fri, Dec 13, 1991	7.25	7.38	7.13	7.25
347	NYSE	FF	Thu, Dec 12, 1991	7.13	7.25	7.13	7.25
346	NYSE	FF	Wed, Dec 11, 1991	7.25	7.25	7.13	7.25
345	NYSE	FF	Tue, Dec 10, 1991	7.25	7.25	7.13	7.25
344	NYSE	FF	Mon, Dec 9, 1991	7.38	7.38	7.25	7.25
343	NYSE	FF	Fri, Dec 6, 1991	7.38	7.50	7.25	7.25
342	NYSE	FF	Thu, Dec 5, 1991	7.38	7.38	7.38	7.38
341	NYSE	FF	Wed, Dec 4, 1991	7.25	7.50	7.25	7.50
340	NYSE	FF	Tue, Dec 3, 1991	7.13	7.25	7.13	7.13
339	NYSE	FF	Mon, Dec 2, 1991	7.25	7.25	7.00	7.25
338	NYSE	FF	Fri, Nov 29, 1991	7.25	7.38	7.25	7.25
337	NYSE	FF	Wed, Nov 27, 1991	7.25	7.38	7.25	7.38
336	NYSE	FF	Tue, Nov 26, 1991	7.13	7.38	7.13	7.25
335	NYSE	FF	Mon, Nov 25, 1991	7.25	7.25	7.25	7.25
334	NYSE	FF	Fri, Nov 22, 1991	7.25	7.38	7.25	7.38
333	NYSE	FF	Thu, Nov 21, 1991	7.38	7.50	7.38	7.38
332	NYSE	FF	Wed, Nov 20, 1991	7.38	7.50	7.38	7.50
331	NYSE	FF	Tue, Nov 19, 1991	7.50	7.50	7.38	7.38
330	NYSE	FF	Mon, Nov 18, 1991	7.50	7.75	7.50	7.63
329	NYSE	FF	Fri, Nov 15, 1991	7.88	7.88	7.63	7.63
328	NYSE	FF	Thu, Nov 14, 1991	7.88	7.88	7.75	7.75
327	NYSE	FF	Wed, Nov 13, 1991	7.88	7.88	7.75	7.75
326	NYSE	FF	Tue, Nov 12, 1991	7.88	8.00	7.75	7.75
325	NYSE	FF	Mon, Nov 11, 1991	8.00	8.00	7.88	7.88
324	NYSE	FF	Fri, Nov 8, 1991	7.75	8.00	7.75	7.88
323	NYSE	FF	Thu, Nov 7, 1991	7.75	7.88	7.63	7.88
322	NYSE	FF	Wed, Nov 6, 1991	7.88	7.88	7.75	7.88
321	NYSE	FF	Tue, Nov 5, 1991	7.88	7.88	7.75	7.88
320	NYSE	FF	Mon, Nov 4, 1991	7.88	7.88	7.75	7.75
319	NYSE	FF	Fri, Nov 1, 1991	7.88	7.88	7.75	7.88
318	NYSE	FF	Thu, Oct 31, 1991	7.88	8.00	7.88	7.88
317	NYSE	FF	Wed, Oct 30, 1991	7.88	8.00	7.88	7.88
316	NYSE	FF	Tue, Oct 29, 1991	7.88	7.88	7.88	7.88
315	NYSE	FF	Mon, Oct 28, 1991	7.88	8.00	7.88	8.00
314	NYSE	FF	Fri, Oct 25, 1991	7.88	8.00	7.88	7.88
313	NYSE	FF	Thu, Oct 24, 1991	7.88	7.88	7.88	7.88
312	NYSE	FF	Wed, Oct 23, 1991	8.00	8.00	7.88	8.00
311	NYSE	FF	Tue, Oct 22, 1991	8.00	8.00	7.88	7.88
310	NYSE	FF	Mon, Oct 21, 1991	8.00	8.00	7.88	8.00
309	NYSE	FF	Fri, Oct 18, 1991	7.88	8.00	7.88	8.00
308	NYSE	FF	Thu, Oct 17, 1991	8.00	8.13	8.00	8.00
307	NYSE	FF	Wed, Oct 16, 1991	7.88	8.00	7.88	8.00
306	NYSE	FF	Tue, Oct 15, 1991	8.00	8.00	7.88	7.88
305	NYSE	FF	Mon, Oct 14, 1991	7.88	8.00	7.88	7.88
304	NYSE	FF	Fri, Oct 11, 1991	8.00	8.00	7.88	8.00
303	NYSE	FF	Thu, Oct 10, 1991	7.88	7.88	7.75	7.75
302	NYSE	FF	Wed, Oct 9, 1991	8.00	8.00	7.88	7.88
301	NYSE	FF	Tue, Oct 8, 1991	7.75	8.00	7.75	7.88
300	NYSE	FF	Mon, Oct 7, 1991	7.75	7.88	7.75	7.88
299	NYSE	FF	Fri, Oct 4, 1991	7.75	7.88	7.75	7.88
298	NYSE	FF	Thu, Oct 3, 1991	8.00	8.13	7.75	7.75
297	NYSE	FF	Wed, Oct 2, 1991	8.13	8.13	8.00	8.00
296	NYSE	FF	Tue, Oct 1, 1991	7.88	8.13	7.75	8.13
295	NYSE	FF	Mon, Sep 30, 1991	7.75	7.88	7.75	7.75
294	NYSE	FF	Fri, Sep 27, 1991	7.88	7.88	7.75	7.75
293	NYSE	FF	Thu, Sep 26, 1991	7.75	7.88	7.63	7.75
292	NYSE	FF	Wed, Sep 25, 1991	7.75	7.75	7.75	7.75
291	NYSE	FF	Tue, Sep 24, 1991	7.75	7.88	7.63	7.88
290	NYSE	FF	Mon, Sep 23, 1991	7.75	7.88	7.63	7.75
289	NYSE	FF	Fri, Sep 20, 1991	7.75	7.88	7.63	7.63
288	NYSE	FF	Thu, Sep 19, 1991	7.75	7.75	7.63	7.63
287	NYSE	FF	Wed, Sep 18, 1991	7.63	7.75	7.63	7.75
286	NYSE	FF	Tue, Sep 17, 1991	7.75	7.88	7.75	7.75
285	NYSE	FF	Mon, Sep 16, 1991	8.00	8.00	7.88	7.88
284	NYSE	FF	Fri, Sep 13, 1991	7.75	8.00	7.75	7.88
283	NYSE	FF	Thu, Sep 12, 1991	7.63	7.88	7.63	7.88
282	NYSE	FF	Wed, Sep 11, 1991	7.75	7.75	7.75	7.75
281	NYSE	FF	Tue, Sep 10, 1991	7.88	7.88	7.63	7.75
280	NYSE	FF	Mon, Sep 9, 1991	7.75	7.88	7.75	7.75
279	NYSE	FF	Fri, Sep 6, 1991	7.88	8.00	7.75	7.75
278	NYSE	FF	Thu, Sep 5, 1991	7.75	7.88	7.63	7.75
277	NYSE	FF	Wed, Sep 4, 1991	7.75	7.88	7.75	7.75
276	NYSE	FF	Tue, Sep 3, 1991	8.13	8.25	7.88	7.88
275	NYSE	FF	Fri, Aug 30, 1991	8.13	8.13	8.00	8.00
274	NYSE	FF	Thu, Aug 29, 1991	7.88	8.25	7.88	8.25
273	NYSE	FF	Wed, Aug 28, 1991	8.00	8.13	7.88	8.00
272	NYSE	FF	Tue, Aug 27, 1991	8.00	8.00	7.88	7.88
271	NYSE	FF	Mon, Aug 26, 1991	8.13	8.25	8.13	8.13
270	NYSE	FF	Fri, Aug 23, 1991	7.88	8.25	7.88	8.25
269	NYSE	FF	Thu, Aug 22, 1991	7.88	8.00	7.88	7.88
268	NYSE	FF	Wed, Aug 21, 1991	8.00	8.13	7.75	7.75
267	NYSE	FF	Tue, Aug 20, 1991	7.63	8.00	7.63	7.88
266	NYSE	FF	Mon, Aug 19, 1991	7.50	7.88	7.25	7.75
265	NYSE	FF	Fri, Aug 16, 1991	8.25	8.25	8.13	8.13
264	NYSE	FF	Thu, Aug 15, 1991	8.13	8.38	8.13	8.25
263	NYSE	FF	Wed, Aug 14, 1991	7.88	8.25	7.88	8.13
262	NYSE	FF	Tue, Aug 13, 1991	7.75	7.88	7.75	7.88
261	NYSE	FF	Mon, Aug 12, 1991	7.75	8.13	7.63	7.88
260	NYSE	FF	Fri, Aug 9, 1991	7.50	7.75	7.50	7.75
259	NYSE	FF	Thu, Aug 8, 1991	7.63	7.63	7.50	7.50
258	NYSE	FF	Wed, Aug 7, 1991	7.38	7.63	7.38	7.63
257	NYSE	FF	Tue, Aug 6, 1991	7.25	7.38	7.13	7.38
256	NYSE	FF	Mon, Aug 5, 1991	7.38	7.75	7.38	7.38
255	NYSE	FF	Fri, Aug 2, 1991	7.38	7.63	7.25	7.38
254	NYSE	FF	Thu, Aug 1, 1991	7.25	7.38	7.13	7.25
253	NYSE	FF	Wed, Jul 31, 1991	7.00	7.25	7.00	7.25
252	NYSE	FF	Tue, Jul 30, 1991	7.13	7.25	7.00	7.00
251	NYSE	FF	Mon, Jul 29, 1991	7.00	7.25	7.00	7.13
250	NYSE	FF	Fri, Jul 26, 1991	7.00	7.00	6.88	7.00
249	NYSE	FF	Thu, Jul 25, 1991	7.00	7.13	7.00	7.00
248	NYSE	FF	Wed, Jul 24, 1991	7.00	7.25	7.00	7.00
247	NYSE	FF	Tue, Jul 23, 1991	7.00	7.13	7.00	7.00
246	NYSE	FF	Mon, Jul 22, 1991	7.00	7.13	7.00	7.00
245	NYSE	FF	Fri, Jul 19, 1991	7.13	7.25	7.00	7.13
244	NYSE	FF	Thu, Jul 18, 1991	6.75	7.25	6.75	7.13
243	NYSE	FF	Wed, Jul 17, 1991	7.00	7.00	6.75	6.75
242	NYSE	FF	Tue, Jul 16, 1991	6.88	7.00	6.88	7.00
241	NYSE	FF	Mon, Jul 15, 1991	6.63	6.88	6.63	6.75
240	NYSE	FF	Fri, Jul 12, 1991	6.38	6.50	6.38	6.50
239	NYSE	FF	Thu, Jul 11, 1991	6.50	6.50	6.50	6.50
238	NYSE	FF	Wed, Jul 10, 1991	6.63	6.63	6.50	6.63
237	NYSE	FF	Tue, Jul 9, 1991	6.50	6.63	6.38	6.50
236	NYSE	FF	Mon, Jul 8, 1991	6.38	6.38	6.38	6.38
235	NYSE	FF	Fri, Jul 5, 1991	6.25	6.25	6.25	6.25
234	NYSE	FF	Wed, Jul 3, 1991	6.38	6.38	6.38	6.38
233	NYSE	FF	Tue, Jul 2, 1991	6.38	6.63	6.38	6.50
232	NYSE	FF	Mon, Jul 1, 1991	6.25	6.38	6.13	6.25
231	NYSE	FF	Fri, Jun 28, 1991	6.25	6.25	6.25	6.25
230	NYSE	FF	Thu, Jun 27, 1991	6.38	6.38	6.38	6.38
229	NYSE	FF	Wed, Jun 26, 1991	6.50	6.50	6.38	6.38
228	NYSE	FF	Tue, Jun 25, 1991	6.50	6.50	6.38	6.38
227	NYSE	FF	Mon, Jun 24, 1991	6.38	6.38	6.38	6.38
226	NYSE	FF	Fri, Jun 21, 1991	6.63	6.63	6.50	6.50
225	NYSE	FF	Thu, Jun 20, 1991	6.50	6.75	6.50	6.75
224	NYSE	FF	Wed, Jun 19, 1991	6.38	6.50	6.38	6.50
223	NYSE	FF	Tue, Jun 18, 1991	6.75	7.00	6.50	6.50
222	NYSE	FF	Mon, Jun 17, 1991	6.63	6.63	6.63	6.63
221	NYSE	FF	Fri, Jun 14, 1991	6.50	6.75	6.50	6.75
220	NYSE	FF	Thu, Jun 13, 1991	6.63	6.63	6.63	6.63
219	NYSE	FF	Wed, Jun 12, 1991	6.75	6.75	6.63	6.63
218	NYSE	FF	Tue, Jun 11, 1991	6.63	6.88	6.63	6.88
217	NYSE	FF	Mon, Jun 10, 1991	6.63	6.75	6.50	6.63
216	NYSE	FF	Fri, Jun 7, 1991	6.75	6.88	6.63	6.63
215	NYSE	FF	Thu, Jun 6, 1991	6.88	6.88	6.75	6.75
214	NYSE	FF	Wed, Jun 5, 1991	6.75	6.75	6.63	6.75
213	NYSE	FF	Tue, Jun 4, 1991	6.50	6.63	6.38	6.63
212	NYSE	FF	Mon, Jun 3, 1991	6.75	6.75	6.38	6.63
211	NYSE	FF	Fri, May 31, 1991	6.63	6.75	6.63	6.75
210	NYSE	FF	Thu, May 30, 1991	6.75	6.75	6.63	6.63
209	NYSE	FF	Wed, May 29, 1991	6.63	6.75	6.63	6.63
208	NYSE	FF	Tue, May 28, 1991	6.50	6.75	6.50	6.63
207	NYSE	FF	Fri, May 24, 1991	6.25	6.38	6.25	6.38
206	NYSE	FF	Thu, May 23, 1991	6.63	6.75	6.13	6.13
205	NYSE	FF	Wed, May 22, 1991	6.63	6.63	6.63	6.63
204	NYSE	FF	Tue, May 21, 1991	6.75	6.75	6.63	6.75
203	NYSE	FF	Mon, May 20, 1991	6.88	6.88	6.88	6.88
202	NYSE	FF	Fri, May 17, 1991	6.88	7.00	6.75	7.00
201	NYSE	FF	Thu, May 16, 1991	6.75	6.88	6.75	6.75
200	NYSE	FF	Wed, May 15, 1991	6.88	6.88	6.75	6.75
199	NYSE	FF	Tue, May 14, 1991	6.88	7.00	6.75	7.00
198	NYSE	FF	Mon, May 13, 1991	6.75	6.88	6.75	6.88
197	NYSE	FF	Fri, May 10, 1991	7.00	7.00	6.75	6.88
196	NYSE	FF	Thu, May 9, 1991	6.75	7.00	6.75	6.88
195	NYSE	FF	Wed, May 8, 1991	6.88	6.88	6.75	6.75
194	NYSE	FF	Tue, May 7, 1991	6.88	6.88	6.75	6.88
193	NYSE	FF	Mon, May 6, 1991	6.75	6.88	6.75	6.88
192	NYSE	FF	Fri, May 3, 1991	7.00	7.00	6.75	6.75
191	NYSE	FF	Thu, May 2, 1991	6.88	6.88	6.88	6.88
190	NYSE	FF	Wed, May 1, 1991	7.00	7.00	6.88	6.88
189	NYSE	FF	Tue, Apr 30, 1991	6.88	7.00	6.88	6.88
188	NYSE	FF	Mon, Apr 29, 1991	7.00	7.00	6.88	7.00
187	NYSE	FF	Fri, Apr 26, 1991	6.63	7.00	6.63	6.88
186	NYSE	FF	Thu, Apr 25, 1991	6.88	6.88	6.63	6.63
185	NYSE	FF	Wed, Apr 24, 1991	6.88	6.88	6.75	6.88
184	NYSE	FF	Tue, Apr 23, 1991	6.75	6.88	6.75	6.75
183	NYSE	FF	Mon, Apr 22, 1991	6.88	6.88	6.75	6.75
182	NYSE	FF	Fri, Apr 19, 1991	6.88	6.88	6.88	6.88
181	NYSE	FF	Thu, Apr 18, 1991	7.13	7.13	6.88	6.88
180	NYSE	FF	Wed, Apr 17, 1991	6.50	7.13	6.50	7.13
179	NYSE	FF	Tue, Apr 16, 1991	6.63	6.63	6.50	6.63
178	NYSE	FF	Mon, Apr 15, 1991	6.63	6.75	6.50	6.63
177	NYSE	FF	Fri, Apr 12, 1991	6.50	6.75	6.50	6.75
176	NYSE	FF	Thu, Apr 11, 1991	6.38	6.38	6.38	6.38
175	NYSE	FF	Wed, Apr 10, 1991	6.25	6.25	6.25	6.25
174	NYSE	FF	Tue, Apr 9, 1991	6.50	6.50	6.38	6.38
173	NYSE	FF	Mon, Apr 8, 1991	6.38	6.38	6.25	6.38
172	NYSE	FF	Fri, Apr 5, 1991	6.25	6.50	6.25	6.38
171	NYSE	FF	Thu, Apr 4, 1991	6.38	6.38	6.25	6.38
170	NYSE	FF	Wed, Apr 3, 1991	6.00	6.38	6.00	6.25
169	NYSE	FF	Tue, Apr 2, 1991	5.88	6.00	5.75	5.88
168	NYSE	FF	Mon, Apr 1, 1991	6.13	6.25	6.00	6.00
167	NYSE	FF	Thu, Mar 28, 1991	6.38	6.38	6.25	6.25
166	NYSE	FF	Wed, Mar 27, 1991	6.25	6.25	6.25	6.25
165	NYSE	FF	Tue, Mar 26, 1991	6.25	6.25	6.25	6.25
164	NYSE	FF	Mon, Mar 25, 1991	6.13	6.25	6.13	6.25
163	NYSE	FF	Fri, Mar 22, 1991	6.25	6.25	6.13	6.13
162	NYSE	FF	Thu, Mar 21, 1991	6.25	6.38	6.13	6.25
161	NYSE	FF	Wed, Mar 20, 1991	6.25	6.25	6.00	6.00
160	NYSE	FF	Tue, Mar 19, 1991	6.13	6.13	6.00	6.13
159	NYSE	FF	Mon, Mar 18, 1991	6.00	6.25	6.00	6.13
158	NYSE	FF	Fri, Mar 15, 1991	6.00	6.13	5.88	6.13
157	NYSE	FF	Thu, Mar 14, 1991	5.88	6.13	5.88	6.00
156	NYSE	FF	Wed, Mar 13, 1991	5.75	5.88	5.75	5.88
155	NYSE	FF	Tue, Mar 12, 1991	6.00	6.00	5.75	5.88
154	NYSE	FF	Mon, Mar 11, 1991	6.00	6.13	5.88	5.88
153	NYSE	FF	Fri, Mar 8, 1991	6.00	6.13	6.00	6.13
152	NYSE	FF	Thu, Mar 7, 1991	6.00	6.13	6.00	6.00
151	NYSE	FF	Wed, Mar 6, 1991	6.00	6.13	5.88	6.13
150	NYSE	FF	Tue, Mar 5, 1991	5.88	6.00	5.75	5.88
149	NYSE	FF	Mon, Mar 4, 1991	5.88	6.00	5.75	5.75
148	NYSE	FF	Fri, Mar 1, 1991	5.75	5.88	5.75	5.75
147	NYSE	FF	Thu, Feb 28, 1991	5.63	5.75	5.63	5.75
146	NYSE	FF	Wed, Feb 27, 1991	5.75	5.88	5.63	5.63
145	NYSE	FF	Tue, Feb 26, 1991	5.75	6.00	5.75	5.75
144	NYSE	FF	Mon, Feb 25, 1991	5.88	5.88	5.63	5.75
143	NYSE	FF	Fri, Feb 22, 1991	5.75	5.88	5.75	5.75
142	NYSE	FF	Thu, Feb 21, 1991	6.13	6.13	5.75	5.88
141	NYSE	FF	Wed, Feb 20, 1991	6.13	6.25	6.13	6.13
140	NYSE	FF	Tue, Feb 19, 1991	5.88	6.25	5.88	6.13
139	NYSE	FF	Fri, Feb 15, 1991	6.13	6.25	6.00	6.00
138	NYSE	FF	Thu, Feb 14, 1991	6.13	6.13	6.00	6.00
137	NYSE	FF	Wed, Feb 13, 1991	6.25	6.25	5.88	6.00
136	NYSE	FF	Tue, Feb 12, 1991	6.25	6.25	6.13	6.13
135	NYSE	FF	Mon, Feb 11, 1991	6.13	6.25	6.00	6.13
134	NYSE	FF	Fri, Feb 8, 1991	6.13	6.13	6.00	6.00
133	NYSE	FF	Thu, Feb 7, 1991	6.13	6.25	6.00	6.13
132	NYSE	FF	Wed, Feb 6, 1991	6.50	6.50	6.00	6.00
131	NYSE	FF	Tue, Feb 5, 1991	6.38	6.88	6.25	6.50
130	NYSE	FF	Mon, Feb 4, 1991	5.75	6.38	5.63	6.38
129	NYSE	FF	Fri, Feb 1, 1991	5.25	5.75	5.25	5.63
128	NYSE	FF	Thu, Jan 31, 1991	5.25	5.38	5.13	5.38
127	NYSE	FF	Wed, Jan 30, 1991	5.00	5.25	5.00	5.25
126	NYSE	FF	Tue, Jan 29, 1991	5.13	5.13	5.00	5.00
125	NYSE	FF	Mon, Jan 28, 1991	5.00	5.13	5.00	5.00
124	NYSE	FF	Fri, Jan 25, 1991	5.00	5.13	5.00	5.00
123	NYSE	FF	Thu, Jan 24, 1991	4.50	5.00	4.50	4.50
122	NYSE	FF	Wed, Jan 23, 1991	4.63	4.63	4.63	4.63
121	NYSE	FF	Tue, Jan 22, 1991	4.63	4.75	4.50	4.50
120	NYSE	FF	Mon, Jan 21, 1991	4.75	4.75	4.63	4.63
119	NYSE	FF	Fri, Jan 18, 1991	4.75	4.75	4.63	4.75
118	NYSE	FF	Thu, Jan 17, 1991	5.00	5.00	4.88	4.88
117	NYSE	FF	Wed, Jan 16, 1991	4.63	4.75	4.50	4.75
116	NYSE	FF	Tue, Jan 15, 1991	4.75	4.75	4.75	4.75
115	NYSE	FF	Mon, Jan 14, 1991	4.75	4.88	4.63	4.63
114	NYSE	FF	Fri, Jan 11, 1991	4.88	4.88	4.63	4.88
113	NYSE	FF	Thu, Jan 10, 1991	4.63	4.88	4.63	4.88
112	NYSE	FF	Wed, Jan 9, 1991	4.63	4.75	4.63	4.75
111	NYSE	FF	Tue, Jan 8, 1991	4.63	4.75	4.63	4.63
110	NYSE	FF	Mon, Jan 7, 1991	4.63	4.63	4.50	4.50
109	NYSE	FF	Fri, Jan 4, 1991	4.88	4.88	4.75	4.75
108	NYSE	FF	Thu, Jan 3, 1991	5.00	5.13	4.75	5.00
107	NYSE	FF	Wed, Jan 2, 1991	4.50	5.13	4.50	5.00
106	NYSE	FF	Mon, Dec 31, 1990	4.50	4.75	4.38	4.63
105	NYSE	FF	Fri, Dec 28, 1990	4.75	4.75	4.38	4.50
104	NYSE	FF	Thu, Dec 27, 1990	5.00	5.00	4.75	4.75
103	NYSE	FF	Wed, Dec 26, 1990	5.00	5.13	4.88	5.00
102	NYSE	FF	Mon, Dec 24, 1990	5.00	5.13	4.88	5.13
101	NYSE	FF	Fri, Dec 21, 1990	5.00	5.25	5.00	5.25
100	NYSE	FF	Thu, Dec 20, 1990	4.88	5.00	4.88	5.00
99	NYSE	FF	Wed, Dec 19, 1990	4.75	4.88	4.75	4.88
98	NYSE	FF	Tue, Dec 18, 1990	4.88	5.00	4.63	4.88
97	NYSE	FF	Mon, Dec 17, 1990	5.00	5.13	4.88	5.00
96	NYSE	FF	Fri, Dec 14, 1990	4.88	4.88	4.75	4.88
95	NYSE	FF	Thu, Dec 13, 1990	5.00	5.00	4.88	4.88
94	NYSE	FF	Wed, Dec 12, 1990	4.88	4.88	4.75	4.88
93	NYSE	FF	Tue, Dec 11, 1990	5.13	5.13	4.63	4.75
92	NYSE	FF	Mon, Dec 10, 1990	5.25	5.25	5.00	5.13
91	NYSE	FF	Fri, Dec 7, 1990	5.25	5.50	5.13	5.13
90	NYSE	FF	Thu, Dec 6, 1990	5.38	5.50	5.25	5.25
89	NYSE	FF	Wed, Dec 5, 1990	4.75	5.13	4.75	5.13
88	NYSE	FF	Tue, Dec 4, 1990	4.38	4.63	4.25	4.63
87	NYSE	FF	Mon, Dec 3, 1990	4.50	4.50	4.25	4.38
86	NYSE	FF	Fri, Nov 30, 1990	4.50	4.50	4.38	4.38
85	NYSE	FF	Thu, Nov 29, 1990	4.38	4.50	4.25	4.50
84	NYSE	FF	Wed, Nov 28, 1990	4.38	4.63	4.38	4.50
83	NYSE	FF	Tue, Nov 27, 1990	4.25	4.50	4.25	4.38
82	NYSE	FF	Mon, Nov 26, 1990	4.25	4.25	4.13	4.25
81	NYSE	FF	Fri, Nov 23, 1990	4.25	4.25	4.13	4.25
80	NYSE	FF	Wed, Nov 21, 1990	4.38	4.38	4.25	4.25
79	NYSE	FF	Tue, Nov 20, 1990	4.50	4.63	4.38	4.38
78	NYSE	FF	Mon, Nov 19, 1990	4.50	4.75	4.50	4.50
77	NYSE	FF	Fri, Nov 16, 1990	4.63	4.63	4.50	4.50
76	NYSE	FF	Thu, Nov 15, 1990	4.75	4.75	4.50	4.75
75	NYSE	FF	Wed, Nov 14, 1990	4.50	4.75	4.50	4.63
74	NYSE	FF	Tue, Nov 13, 1990	4.63	4.75	4.50	4.50
73	NYSE	FF	Mon, Nov 12, 1990	4.50	4.75	4.50	4.75
72	NYSE	FF	Fri, Nov 9, 1990	4.38	4.63	4.38	4.63
71	NYSE	FF	Thu, Nov 8, 1990	4.50	4.50	4.38	4.50
70	NYSE	FF	Wed, Nov 7, 1990	4.63	4.63	4.38	4.50
69	NYSE	FF	Tue, Nov 6, 1990	4.38	4.50	4.25	4.50
68	NYSE	FF	Mon, Nov 5, 1990	4.25	4.50	4.25	4.38
67	NYSE	FF	Fri, Nov 2, 1990	4.38	4.50	4.25	4.38
66	NYSE	FF	Thu, Nov 1, 1990	4.13	4.50	4.00	4.50
65	NYSE	FF	Wed, Oct 31, 1990	4.25	4.25	4.13	4.13
64	NYSE	FF	Tue, Oct 30, 1990	4.38	4.38	4.00	4.13
63	NYSE	FF	Mon, Oct 29, 1990	4.63	4.63	4.38	4.50
62	NYSE	FF	Fri, Oct 26, 1990	4.75	4.88	4.63	4.75
61	NYSE	FF	Thu, Oct 25, 1990	4.63	4.88	4.63	4.75
60	NYSE	FF	Wed, Oct 24, 1990	4.63	4.63	4.63	4.63
59	NYSE	FF	Tue, Oct 23, 1990	4.75	4.88	4.63	4.63
58	NYSE	FF	Mon, Oct 22, 1990	4.63	4.88	4.63	4.88
57	NYSE	FF	Fri, Oct 19, 1990	4.25	4.75	4.13	4.75
56	NYSE	FF	Thu, Oct 18, 1990	4.25	4.38	4.13	4.25
55	NYSE	FF	Wed, Oct 17, 1990	4.50	4.50	4.38	4.38
54	NYSE	FF	Tue, Oct 16, 1990	4.38	4.50	4.38	4.50
53	NYSE	FF	Mon, Oct 15, 1990	4.50	4.50	4.38	4.50
52	NYSE	FF	Fri, Oct 12, 1990	4.38	4.50	4.38	4.50
51	NYSE	FF	Thu, Oct 11, 1990	4.38	4.50	4.38	4.38
50	NYSE	FF	Wed, Oct 10, 1990	4.63	4.75	4.38	4.38
49	NYSE	FF	Tue, Oct 9, 1990	4.88	4.88	4.50	4.63
48	NYSE	FF	Mon, Oct 8, 1990	4.88	4.88	4.75	4.88
47	NYSE	FF	Fri, Oct 5, 1990	4.63	4.88	4.63	4.88
46	NYSE	FF	Thu, Oct 4, 1990	4.75	4.75	4.50	4.63
45	NYSE	FF	Wed, Oct 3, 1990	4.88	4.88	4.63	4.63
44	NYSE	FF	Tue, Oct 2, 1990	4.63	4.88	4.50	4.75
43	NYSE	FF	Mon, Oct 1, 1990	4.63	4.63	4.50	4.63
42	NYSE	FF	Fri, Sep 28, 1990	4.50	4.50	4.38	4.38
41	NYSE	FF	Thu, Sep 27, 1990	4.50	4.63	4.50	4.50
40	NYSE	FF	Wed, Sep 26, 1990	4.50	4.63	4.50	4.63
39	NYSE	FF	Tue, Sep 25, 1990	4.38	4.75	4.38	4.63
38	NYSE	FF	Mon, Sep 24, 1990	4.50	4.50	4.25	4.38
37	NYSE	FF	Fri, Sep 21, 1990	4.75	4.75	4.50	4.63
36	NYSE	FF	Thu, Sep 20, 1990	4.75	4.75	4.63	4.63
35	NYSE	FF	Wed, Sep 19, 1990	4.88	5.00	4.88	5.00
34	NYSE	FF	Tue, Sep 18, 1990	4.75	5.00	4.75	5.00
33	NYSE	FF	Mon, Sep 17, 1990	4.88	4.88	4.75	4.75
32	NYSE	FF	Fri, Sep 14, 1990	5.00	5.00	4.88	4.88
31	NYSE	FF	Thu, Sep 13, 1990	5.13	5.13	5.00	5.13
30	NYSE	FF	Wed, Sep 12, 1990	5.13	5.25	5.13	5.25
29	NYSE	FF	Tue, Sep 11, 1990	5.13	5.13	5.00	5.00
28	NYSE	FF	Mon, Sep 10, 1990	5.25	5.38	5.13	5.13
27	NYSE	FF	Fri, Sep 7, 1990	5.13	5.25	5.13	5.13
26	NYSE	FF	Thu, Sep 6, 1990	5.25	5.25	5.13	5.13
25	NYSE	FF	Wed, Sep 5, 1990	5.00	5.13	5.00	5.13
24	NYSE	FF	Tue, Sep 4, 1990	5.25	5.25	4.88	5.00
23	NYSE	FF	Fri, Aug 31, 1990	5.00	5.25	5.00	5.13
22	NYSE	FF	Thu, Aug 30, 1990	5.13	5.25	5.00	5.00
21	NYSE	FF	Wed, Aug 29, 1990	5.00	5.25	5.00	5.25
20	NYSE	FF	Tue, Aug 28, 1990	5.38	5.38	5.25	5.25
19	NYSE	FF	Mon, Aug 27, 1990	5.38	5.38	5.25	5.38
18	NYSE	FF	Fri, Aug 24, 1990	5.13	5.50	5.00	5.50
17	NYSE	FF	Thu, Aug 23, 1990	5.50	5.63	5.13	5.38
16	NYSE	FF	Wed, Aug 22, 1990	5.75	5.75	5.50	5.50
15	NYSE	FF	Tue, Aug 21, 1990	5.88	5.88	5.50	5.88
14	NYSE	FF	Mon, Aug 20, 1990	5.88	6.00	5.88	5.88
13	NYSE	FF	Fri, Aug 17, 1990	5.88	6.00	5.88	5.88
12	NYSE	FF	Thu, Aug 16, 1990	5.88	6.00	5.88	5.88
11	NYSE	FF	Wed, Aug 15, 1990	6.00	6.00	5.88	5.88
10	NYSE	FF	Tue, Aug 14, 1990	5.88	6.00	5.88	5.88
9	NYSE	FF	Mon, Aug 13, 1990	5.75	5.88	5.75	5.88
8	NYSE	FF	Fri, Aug 10, 1990	5.75	5.75	5.50	5.63
7	NYSE	FF	Thu, Aug 9, 1990	5.88	6.00	5.75	5.75
6	NYSE	FF	Wed, Aug 8, 1990	5.75	6.00	5.75	5.88
5	NYSE	FF	Tue, Aug 7, 1990	5.75	5.88	5.75	5.75
4	NYSE	FF	Mon, Aug 6, 1990	6.00	6.00	5.75	5.75
3	NYSE	FF	Fri, Aug 3, 1990	6.13	6.13	6.00	6.00
2	NYSE	FF	Thu, Aug 2, 1990	6.25	6.25	5.75	6.25
1	NYSE	FF	Wed, Aug 1, 1990	6.38	6.50	6.25	6.25
#	Exchange	Symbol	Date	Open	High	Low	Close

FutureFuel Corp NYSE:FF 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