Franklin Universal Trust NYSE:FT Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	FT	Wed, Mar 6, 2024	6.47	6.52	6.47	6.48
7999	NYSE	FT	Tue, Mar 5, 2024	6.53	6.55	6.44	6.45
7998	NYSE	FT	Mon, Mar 4, 2024	6.44	6.51	6.44	6.48
7997	NYSE	FT	Fri, Mar 1, 2024	6.49	6.50	6.45	6.49
7996	NYSE	FT	Thu, Feb 29, 2024	6.50	6.51	6.45	6.48
7995	NYSE	FT	Wed, Feb 28, 2024	6.40	6.47	6.40	6.45
7994	NYSE	FT	Tue, Feb 27, 2024	6.42	6.48	6.42	6.43
7993	NYSE	FT	Mon, Feb 26, 2024	6.51	6.51	6.40	6.42
7992	NYSE	FT	Fri, Feb 23, 2024	6.49	6.53	6.47	6.49
7991	NYSE	FT	Thu, Feb 22, 2024	6.52	6.52	6.44	6.47
7990	NYSE	FT	Wed, Feb 21, 2024	6.43	6.51	6.43	6.47
7989	NYSE	FT	Tue, Feb 20, 2024	6.48	6.50	6.44	6.45
7988	NYSE	FT	Fri, Feb 16, 2024	6.50	6.50	6.42	6.47
7987	NYSE	FT	Thu, Feb 15, 2024	6.53	6.59	6.46	6.49
7986	NYSE	FT	Wed, Feb 14, 2024	6.50	6.54	6.50	6.50
7985	NYSE	FT	Tue, Feb 13, 2024	6.50	6.56	6.46	6.51
7984	NYSE	FT	Mon, Feb 12, 2024	6.52	6.63	6.52	6.57
7983	NYSE	FT	Fri, Feb 9, 2024	6.50	6.55	6.50	6.54
7982	NYSE	FT	Thu, Feb 8, 2024	6.50	6.55	6.49	6.49
7981	NYSE	FT	Wed, Feb 7, 2024	6.49	6.53	6.49	6.52
7980	NYSE	FT	Tue, Feb 6, 2024	6.47	6.53	6.47	6.50
7979	NYSE	FT	Mon, Feb 5, 2024	6.51	6.51	6.48	6.49
7978	NYSE	FT	Fri, Feb 2, 2024	6.58	6.60	6.52	6.52
7977	NYSE	FT	Thu, Feb 1, 2024	6.54	6.65	6.54	6.62
7976	NYSE	FT	Wed, Jan 31, 2024	6.59	6.59	6.52	6.54
7975	NYSE	FT	Tue, Jan 30, 2024	6.54	6.56	6.52	6.56
7974	NYSE	FT	Mon, Jan 29, 2024	6.50	6.55	6.48	6.54
7973	NYSE	FT	Fri, Jan 26, 2024	6.47	6.52	6.46	6.47
7972	NYSE	FT	Thu, Jan 25, 2024	6.46	6.48	6.45	6.46
7971	NYSE	FT	Wed, Jan 24, 2024	6.49	6.49	6.44	6.45
7970	NYSE	FT	Tue, Jan 23, 2024	6.44	6.46	6.41	6.45
7969	NYSE	FT	Mon, Jan 22, 2024	6.44	6.48	6.42	6.46
7968	NYSE	FT	Fri, Jan 19, 2024	6.42	6.44	6.40	6.41
7967	NYSE	FT	Thu, Jan 18, 2024	6.47	6.49	6.39	6.45
7966	NYSE	FT	Wed, Jan 17, 2024	6.58	6.61	6.47	6.47
7965	NYSE	FT	Tue, Jan 16, 2024	6.65	6.66	6.57	6.57
7964	NYSE	FT	Fri, Jan 12, 2024	6.59	6.66	6.59	6.64
7963	NYSE	FT	Thu, Jan 11, 2024	6.67	6.68	6.59	6.61
7962	NYSE	FT	Wed, Jan 10, 2024	6.69	6.71	6.68	6.70
7961	NYSE	FT	Tue, Jan 9, 2024	6.66	6.70	6.66	6.67
7960	NYSE	FT	Mon, Jan 8, 2024	6.65	6.68	6.65	6.68
7959	NYSE	FT	Fri, Jan 5, 2024	6.63	6.66	6.60	6.62
7958	NYSE	FT	Thu, Jan 4, 2024	6.65	6.69	6.60	6.65
7957	NYSE	FT	Wed, Jan 3, 2024	6.65	6.69	6.65	6.68
7956	NYSE	FT	Tue, Jan 2, 2024	6.68	6.72	6.65	6.70
7955	NYSE	FT	Fri, Dec 29, 2023	6.67	6.69	6.65	6.65
7954	NYSE	FT	Thu, Dec 28, 2023	6.65	6.68	6.61	6.65
7953	NYSE	FT	Wed, Dec 27, 2023	6.65	6.69	6.61	6.65
7952	NYSE	FT	Tue, Dec 26, 2023	6.64	6.67	6.63	6.65
7951	NYSE	FT	Fri, Dec 22, 2023	6.58	6.69	6.58	6.63
7950	NYSE	FT	Thu, Dec 21, 2023	6.56	6.59	6.53	6.56
7949	NYSE	FT	Wed, Dec 20, 2023	6.63	6.65	6.54	6.56
7948	NYSE	FT	Tue, Dec 19, 2023	6.63	6.66	6.61	6.61
7947	NYSE	FT	Mon, Dec 18, 2023	6.61	6.66	6.61	6.61
7946	NYSE	FT	Fri, Dec 15, 2023	6.69	6.70	6.61	6.62
7945	NYSE	FT	Thu, Dec 14, 2023	6.74	6.78	6.74	6.71
7944	NYSE	FT	Wed, Dec 13, 2023	6.61	6.72	6.58	6.68
7943	NYSE	FT	Tue, Dec 12, 2023	6.60	6.64	6.58	6.64
7942	NYSE	FT	Mon, Dec 11, 2023	6.59	6.61	6.50	6.61
7941	NYSE	FT	Fri, Dec 8, 2023	6.59	6.63	6.56	6.62
7940	NYSE	FT	Thu, Dec 7, 2023	6.58	6.60	6.57	6.57
7939	NYSE	FT	Wed, Dec 6, 2023	6.56	6.61	6.56	6.58
7938	NYSE	FT	Tue, Dec 5, 2023	6.57	6.58	6.55	6.56
7937	NYSE	FT	Mon, Dec 4, 2023	6.55	6.64	6.55	6.58
7936	NYSE	FT	Fri, Dec 1, 2023	6.50	6.64	6.49	6.60
7935	NYSE	FT	Thu, Nov 30, 2023	6.51	6.52	6.47	6.50
7934	NYSE	FT	Wed, Nov 29, 2023	6.43	6.56	6.43	6.46
7933	NYSE	FT	Tue, Nov 28, 2023	6.46	6.56	6.46	6.49
7932	NYSE	FT	Mon, Nov 27, 2023	6.49	6.49	6.46	6.48
7931	NYSE	FT	Fri, Nov 24, 2023	6.48	6.48	6.44	6.48
7930	NYSE	FT	Wed, Nov 22, 2023	6.44	6.49	6.42	6.47
7929	NYSE	FT	Tue, Nov 21, 2023	6.40	6.47	6.40	6.45
7928	NYSE	FT	Mon, Nov 20, 2023	6.43	6.45	6.42	6.42
7927	NYSE	FT	Fri, Nov 17, 2023	6.52	6.52	6.43	6.44
7926	NYSE	FT	Thu, Nov 16, 2023	6.44	6.49	6.43	6.49
7925	NYSE	FT	Wed, Nov 15, 2023	6.52	6.62	6.45	6.42
7924	NYSE	FT	Tue, Nov 14, 2023	6.40	6.56	6.40	6.53
7923	NYSE	FT	Mon, Nov 13, 2023	6.32	6.40	6.32	6.35
7922	NYSE	FT	Fri, Nov 10, 2023	6.26	6.38	6.26	6.37
7921	NYSE	FT	Thu, Nov 9, 2023	6.30	6.33	6.23	6.23
7920	NYSE	FT	Wed, Nov 8, 2023	6.33	6.37	6.28	6.33
7919	NYSE	FT	Tue, Nov 7, 2023	6.39	6.39	6.30	6.33
7918	NYSE	FT	Mon, Nov 6, 2023	6.37	6.45	6.33	6.36
7917	NYSE	FT	Fri, Nov 3, 2023	6.35	6.49	6.35	6.38
7916	NYSE	FT	Thu, Nov 2, 2023	6.23	6.35	6.23	6.34
7915	NYSE	FT	Wed, Nov 1, 2023	6.17	6.28	6.16	6.21
7914	NYSE	FT	Tue, Oct 31, 2023	6.13	6.16	6.06	6.14
7913	NYSE	FT	Mon, Oct 30, 2023	6.00	6.07	6.00	6.06
7912	NYSE	FT	Fri, Oct 27, 2023	6.09	6.09	5.97	6.02
7911	NYSE	FT	Thu, Oct 26, 2023	6.06	6.11	6.06	6.06
7910	NYSE	FT	Wed, Oct 25, 2023	6.07	6.08	6.05	6.05
7909	NYSE	FT	Tue, Oct 24, 2023	6.01	6.12	6.01	6.09
7908	NYSE	FT	Mon, Oct 23, 2023	6.05	6.05	5.99	6.01
7907	NYSE	FT	Fri, Oct 20, 2023	6.12	6.15	6.05	6.06
7906	NYSE	FT	Thu, Oct 19, 2023	6.14	6.19	6.10	6.11
7905	NYSE	FT	Wed, Oct 18, 2023	6.21	6.24	6.14	6.15
7904	NYSE	FT	Tue, Oct 17, 2023	6.26	6.29	6.20	6.25
7903	NYSE	FT	Mon, Oct 16, 2023	6.29	6.35	6.29	6.33
7902	NYSE	FT	Fri, Oct 13, 2023	6.38	6.42	6.27	6.29
7901	NYSE	FT	Thu, Oct 12, 2023	6.51	6.51	6.40	6.37
7900	NYSE	FT	Wed, Oct 11, 2023	6.40	6.59	6.34	6.47
7899	NYSE	FT	Tue, Oct 10, 2023	6.32	6.40	6.32	6.33
7898	NYSE	FT	Mon, Oct 9, 2023	6.37	6.37	6.29	6.36
7897	NYSE	FT	Fri, Oct 6, 2023	6.24	6.34	6.19	6.34
7896	NYSE	FT	Thu, Oct 5, 2023	6.24	6.26	6.20	6.24
7895	NYSE	FT	Wed, Oct 4, 2023	6.30	6.30	6.20	6.26
7894	NYSE	FT	Tue, Oct 3, 2023	6.17	6.24	6.17	6.24
7893	NYSE	FT	Mon, Oct 2, 2023	6.32	6.36	6.21	6.27
7892	NYSE	FT	Fri, Sep 29, 2023	6.34	6.40	6.32	6.35
7891	NYSE	FT	Thu, Sep 28, 2023	6.31	6.33	6.26	6.29
7890	NYSE	FT	Wed, Sep 27, 2023	6.40	6.44	6.33	6.33
7889	NYSE	FT	Tue, Sep 26, 2023	6.50	6.51	6.40	6.41
7888	NYSE	FT	Mon, Sep 25, 2023	6.55	6.59	6.51	6.55
7887	NYSE	FT	Fri, Sep 22, 2023	6.60	6.63	6.56	6.56
7886	NYSE	FT	Thu, Sep 21, 2023	6.69	6.69	6.61	6.62
7885	NYSE	FT	Wed, Sep 20, 2023	6.72	6.75	6.64	6.70
7884	NYSE	FT	Tue, Sep 19, 2023	6.74	6.77	6.67	6.68
7883	NYSE	FT	Mon, Sep 18, 2023	6.68	6.84	6.65	6.77
7882	NYSE	FT	Fri, Sep 15, 2023	6.70	6.71	6.64	6.71
7881	NYSE	FT	Thu, Sep 14, 2023	6.73	6.76	6.69	6.69
7880	NYSE	FT	Wed, Sep 13, 2023	6.69	6.73	6.69	6.72
7879	NYSE	FT	Tue, Sep 12, 2023	6.71	6.72	6.65	6.70
7878	NYSE	FT	Mon, Sep 11, 2023	6.72	6.73	6.67	6.72
7877	NYSE	FT	Fri, Sep 8, 2023	6.70	6.73	6.66	6.68
7876	NYSE	FT	Thu, Sep 7, 2023	6.64	6.71	6.64	6.69
7875	NYSE	FT	Wed, Sep 6, 2023	6.69	6.71	6.63	6.68
7874	NYSE	FT	Tue, Sep 5, 2023	6.75	6.75	6.64	6.69
7873	NYSE	FT	Fri, Sep 1, 2023	6.75	6.81	6.72	6.72
7872	NYSE	FT	Thu, Aug 31, 2023	6.79	6.83	6.74	6.76
7871	NYSE	FT	Wed, Aug 30, 2023	6.75	6.81	6.68	6.75
7870	NYSE	FT	Tue, Aug 29, 2023	6.70	6.80	6.69	6.72
7869	NYSE	FT	Mon, Aug 28, 2023	6.74	6.79	6.68	6.70
7868	NYSE	FT	Fri, Aug 25, 2023	6.72	6.74	6.71	6.73
7867	NYSE	FT	Thu, Aug 24, 2023	6.83	6.85	6.68	6.71
7866	NYSE	FT	Wed, Aug 23, 2023	6.75	6.86	6.72	6.80
7865	NYSE	FT	Tue, Aug 22, 2023	6.77	6.81	6.71	6.74
7864	NYSE	FT	Mon, Aug 21, 2023	6.76	6.81	6.75	6.76
7863	NYSE	FT	Fri, Aug 18, 2023	6.75	6.80	6.74	6.78
7862	NYSE	FT	Thu, Aug 17, 2023	6.80	6.86	6.77	6.81
7861	NYSE	FT	Wed, Aug 16, 2023	6.79	6.87	6.74	6.81
7860	NYSE	FT	Tue, Aug 15, 2023	6.88	6.92	6.76	6.82
7859	NYSE	FT	Mon, Aug 14, 2023	6.90	6.96	6.85	6.92
7858	NYSE	FT	Fri, Aug 11, 2023	6.90	6.93	6.89	6.92
7857	NYSE	FT	Thu, Aug 10, 2023	6.96	6.97	6.88	6.92
7856	NYSE	FT	Wed, Aug 9, 2023	6.86	6.96	6.86	6.91
7855	NYSE	FT	Tue, Aug 8, 2023	6.82	6.90	6.82	6.86
7854	NYSE	FT	Mon, Aug 7, 2023	6.87	6.92	6.85	6.86
7853	NYSE	FT	Fri, Aug 4, 2023	6.88	6.92	6.86	6.87
7852	NYSE	FT	Thu, Aug 3, 2023	6.95	6.96	6.86	6.86
7851	NYSE	FT	Wed, Aug 2, 2023	7.01	7.01	6.93	6.94
7850	NYSE	FT	Tue, Aug 1, 2023	6.95	7.06	6.95	6.99
7849	NYSE	FT	Mon, Jul 31, 2023	6.99	7.00	6.94	7.00
7848	NYSE	FT	Fri, Jul 28, 2023	6.91	7.00	6.90	6.96
7847	NYSE	FT	Thu, Jul 27, 2023	6.96	7.03	6.91	6.91
7846	NYSE	FT	Wed, Jul 26, 2023	6.99	7.01	6.96	6.99
7845	NYSE	FT	Tue, Jul 25, 2023	6.92	7.00	6.92	6.97
7844	NYSE	FT	Mon, Jul 24, 2023	6.94	6.97	6.92	6.94
7843	NYSE	FT	Fri, Jul 21, 2023	6.99	6.99	6.94	6.97
7842	NYSE	FT	Thu, Jul 20, 2023	6.90	6.96	6.87	6.94
7841	NYSE	FT	Wed, Jul 19, 2023	6.88	6.93	6.87	6.92
7840	NYSE	FT	Tue, Jul 18, 2023	6.90	6.95	6.85	6.87
7839	NYSE	FT	Mon, Jul 17, 2023	6.95	6.97	6.90	6.91
7838	NYSE	FT	Fri, Jul 14, 2023	6.91	6.95	6.85	6.92
7837	NYSE	FT	Thu, Jul 13, 2023	6.91	6.94	6.87	6.89
7836	NYSE	FT	Wed, Jul 12, 2023	6.82	6.91	6.82	6.86
7835	NYSE	FT	Tue, Jul 11, 2023	6.72	6.80	6.72	6.79
7834	NYSE	FT	Mon, Jul 10, 2023	6.69	6.73	6.69	6.72
7833	NYSE	FT	Fri, Jul 7, 2023	6.69	6.73	6.69	6.72
7832	NYSE	FT	Thu, Jul 6, 2023	6.75	6.75	6.68	6.72
7831	NYSE	FT	Wed, Jul 5, 2023	6.81	6.84	6.75	6.79
7830	NYSE	FT	Mon, Jul 3, 2023	6.71	6.81	6.71	6.77
7829	NYSE	FT	Fri, Jun 30, 2023	6.75	6.75	6.70	6.73
7828	NYSE	FT	Thu, Jun 29, 2023	6.69	6.71	6.67	6.69
7827	NYSE	FT	Wed, Jun 28, 2023	6.75	6.75	6.70	6.74
7826	NYSE	FT	Tue, Jun 27, 2023	6.73	6.73	6.67	6.72
7825	NYSE	FT	Mon, Jun 26, 2023	6.66	6.69	6.63	6.68
7824	NYSE	FT	Fri, Jun 23, 2023	6.70	6.71	6.61	6.67
7823	NYSE	FT	Thu, Jun 22, 2023	6.69	6.73	6.69	6.69
7822	NYSE	FT	Wed, Jun 21, 2023	6.71	6.76	6.70	6.72
7821	NYSE	FT	Tue, Jun 20, 2023	6.73	6.80	6.67	6.79
7820	NYSE	FT	Fri, Jun 16, 2023	6.79	6.82	6.67	6.72
7819	NYSE	FT	Thu, Jun 15, 2023	6.85	6.87	6.78	6.79
7818	NYSE	FT	Wed, Jun 14, 2023	6.78	6.85	6.78	6.83
7817	NYSE	FT	Tue, Jun 13, 2023	6.75	6.82	6.74	6.82
7816	NYSE	FT	Mon, Jun 12, 2023	6.74	6.79	6.73	6.73
7815	NYSE	FT	Fri, Jun 9, 2023	6.81	6.86	6.78	6.79
7814	NYSE	FT	Thu, Jun 8, 2023	6.80	6.86	6.80	6.83
7813	NYSE	FT	Wed, Jun 7, 2023	6.75	6.83	6.71	6.78
7812	NYSE	FT	Tue, Jun 6, 2023	6.72	6.79	6.71	6.77
7811	NYSE	FT	Mon, Jun 5, 2023	6.75	6.77	6.72	6.74
7810	NYSE	FT	Fri, Jun 2, 2023	6.74	6.74	6.68	6.74
7809	NYSE	FT	Thu, Jun 1, 2023	6.70	6.75	6.69	6.71
7808	NYSE	FT	Wed, May 31, 2023	6.68	6.68	6.61	6.66
7807	NYSE	FT	Tue, May 30, 2023	6.62	6.62	6.60	6.62
7806	NYSE	FT	Fri, May 26, 2023	6.64	6.64	6.59	6.62
7805	NYSE	FT	Thu, May 25, 2023	6.64	6.64	6.61	6.62
7804	NYSE	FT	Wed, May 24, 2023	6.73	6.73	6.63	6.64
7803	NYSE	FT	Tue, May 23, 2023	6.76	6.76	6.66	6.70
7802	NYSE	FT	Mon, May 22, 2023	6.78	6.78	6.73	6.75
7801	NYSE	FT	Fri, May 19, 2023	6.56	6.76	6.56	6.74
7800	NYSE	FT	Thu, May 18, 2023	6.69	6.69	6.57	6.60
7799	NYSE	FT	Wed, May 17, 2023	6.65	6.66	6.62	6.62
7798	NYSE	FT	Tue, May 16, 2023	6.79	6.79	6.62	6.64
7797	NYSE	FT	Mon, May 15, 2023	6.76	6.77	6.72	6.74
7796	NYSE	FT	Fri, May 12, 2023	6.76	6.79	6.72	6.73
7795	NYSE	FT	Thu, May 11, 2023	6.80	6.85	6.78	6.74
7794	NYSE	FT	Wed, May 10, 2023	6.82	6.88	6.79	6.84
7793	NYSE	FT	Tue, May 9, 2023	6.83	6.83	6.77	6.82
7792	NYSE	FT	Mon, May 8, 2023	6.79	6.84	6.79	6.81
7791	NYSE	FT	Fri, May 5, 2023	6.83	6.84	6.78	6.81
7790	NYSE	FT	Thu, May 4, 2023	6.78	6.81	6.72	6.79
7789	NYSE	FT	Wed, May 3, 2023	6.84	6.87	6.78	6.78
7788	NYSE	FT	Tue, May 2, 2023	6.90	6.94	6.85	6.86
7787	NYSE	FT	Mon, May 1, 2023	6.90	6.95	6.90	6.91
7786	NYSE	FT	Fri, Apr 28, 2023	6.94	6.95	6.84	6.92
7785	NYSE	FT	Thu, Apr 27, 2023	6.84	6.89	6.82	6.86
7784	NYSE	FT	Wed, Apr 26, 2023	6.85	6.89	6.82	6.84
7783	NYSE	FT	Tue, Apr 25, 2023	6.87	6.94	6.87	6.88
7782	NYSE	FT	Mon, Apr 24, 2023	6.94	6.94	6.90	6.91
7781	NYSE	FT	Fri, Apr 21, 2023	6.94	6.95	6.91	6.92
7780	NYSE	FT	Thu, Apr 20, 2023	6.95	6.95	6.91	6.93
7779	NYSE	FT	Wed, Apr 19, 2023	6.92	6.98	6.92	6.94
7778	NYSE	FT	Tue, Apr 18, 2023	7.02	7.03	6.93	6.94
7777	NYSE	FT	Mon, Apr 17, 2023	7.03	7.03	6.90	6.98
7776	NYSE	FT	Fri, Apr 14, 2023	7.15	7.17	6.99	6.99
7775	NYSE	FT	Thu, Apr 13, 2023	7.19	7.19	7.08	7.15
7774	NYSE	FT	Wed, Apr 12, 2023	7.17	7.19	7.12	7.16
7773	NYSE	FT	Tue, Apr 11, 2023	7.22	7.23	7.10	7.15
7772	NYSE	FT	Mon, Apr 10, 2023	7.15	7.22	7.15	7.18
7771	NYSE	FT	Thu, Apr 6, 2023	7.22	7.22	7.06	7.15
7770	NYSE	FT	Wed, Apr 5, 2023	7.14	7.19	7.14	7.17
7769	NYSE	FT	Tue, Apr 4, 2023	7.16	7.16	7.02	7.14
7768	NYSE	FT	Mon, Apr 3, 2023	7.13	7.22	7.07	7.11
7767	NYSE	FT	Fri, Mar 31, 2023	7.10	7.18	7.06	7.13
7766	NYSE	FT	Thu, Mar 30, 2023	7.00	7.08	6.91	7.05
7765	NYSE	FT	Wed, Mar 29, 2023	6.91	6.99	6.90	6.98
7764	NYSE	FT	Tue, Mar 28, 2023	6.86	6.90	6.76	6.85
7763	NYSE	FT	Mon, Mar 27, 2023	6.81	6.95	6.76	6.81
7762	NYSE	FT	Fri, Mar 24, 2023	6.75	6.80	6.71	6.77
7761	NYSE	FT	Thu, Mar 23, 2023	6.75	6.79	6.71	6.71
7760	NYSE	FT	Wed, Mar 22, 2023	6.75	6.85	6.75	6.76
7759	NYSE	FT	Tue, Mar 21, 2023	6.80	6.83	6.75	6.77
7758	NYSE	FT	Mon, Mar 20, 2023	6.75	6.90	6.75	6.75
7757	NYSE	FT	Fri, Mar 17, 2023	6.85	6.86	6.74	6.76
7756	NYSE	FT	Thu, Mar 16, 2023	6.70	6.88	6.70	6.83
7755	NYSE	FT	Wed, Mar 15, 2023	6.76	6.86	6.75	6.79
7754	NYSE	FT	Tue, Mar 14, 2023	6.84	6.90	6.81	6.82
7753	NYSE	FT	Mon, Mar 13, 2023	6.80	6.95	6.75	6.75
7752	NYSE	FT	Fri, Mar 10, 2023	6.99	6.99	6.82	6.82
7751	NYSE	FT	Thu, Mar 9, 2023	7.04	7.08	6.96	6.96
7750	NYSE	FT	Wed, Mar 8, 2023	7.02	7.09	6.99	7.00
7749	NYSE	FT	Tue, Mar 7, 2023	7.14	7.14	7.03	7.03
7748	NYSE	FT	Mon, Mar 6, 2023	7.17	7.18	7.12	7.12
7747	NYSE	FT	Fri, Mar 3, 2023	7.18	7.18	7.13	7.16
7746	NYSE	FT	Thu, Mar 2, 2023	7.11	7.13	7.09	7.12
7745	NYSE	FT	Wed, Mar 1, 2023	7.22	7.22	7.11	7.15
7744	NYSE	FT	Tue, Feb 28, 2023	7.23	7.29	7.18	7.19
7743	NYSE	FT	Mon, Feb 27, 2023	7.10	7.21	7.08	7.21
7742	NYSE	FT	Fri, Feb 24, 2023	6.96	7.10	6.95	7.07
7741	NYSE	FT	Thu, Feb 23, 2023	6.98	7.07	6.98	7.06
7740	NYSE	FT	Wed, Feb 22, 2023	7.00	7.05	6.95	6.97
7739	NYSE	FT	Tue, Feb 21, 2023	7.04	7.10	6.94	6.96
7738	NYSE	FT	Fri, Feb 17, 2023	7.13	7.16	7.09	7.11
7737	NYSE	FT	Thu, Feb 16, 2023	7.11	7.16	7.06	7.12
7736	NYSE	FT	Wed, Feb 15, 2023	7.20	7.25	7.16	7.16
7735	NYSE	FT	Tue, Feb 14, 2023	7.22	7.22	7.18	7.21
7734	NYSE	FT	Mon, Feb 13, 2023	7.21	7.24	7.11	7.23
7733	NYSE	FT	Fri, Feb 10, 2023	7.15	7.22	7.14	7.17
7732	NYSE	FT	Thu, Feb 9, 2023	7.22	7.25	7.15	7.15
7731	NYSE	FT	Wed, Feb 8, 2023	7.24	7.24	7.20	7.20
7730	NYSE	FT	Tue, Feb 7, 2023	7.24	7.27	7.16	7.23
7729	NYSE	FT	Mon, Feb 6, 2023	7.21	7.27	7.21	7.24
7728	NYSE	FT	Fri, Feb 3, 2023	7.33	7.36	7.27	7.27
7727	NYSE	FT	Thu, Feb 2, 2023	7.38	7.40	7.34	7.36
7726	NYSE	FT	Wed, Feb 1, 2023	7.20	7.38	7.20	7.33
7725	NYSE	FT	Tue, Jan 31, 2023	7.20	7.25	7.15	7.24
7724	NYSE	FT	Mon, Jan 30, 2023	7.11	7.14	7.11	7.12
7723	NYSE	FT	Fri, Jan 27, 2023	7.05	7.16	7.05	7.13
7722	NYSE	FT	Thu, Jan 26, 2023	7.09	7.11	7.08	7.11
7721	NYSE	FT	Wed, Jan 25, 2023	7.04	7.09	7.03	7.08
7720	NYSE	FT	Tue, Jan 24, 2023	7.05	7.10	7.03	7.10
7719	NYSE	FT	Mon, Jan 23, 2023	7.02	7.08	7.01	7.05
7718	NYSE	FT	Fri, Jan 20, 2023	6.96	7.01	6.95	7.00
7717	NYSE	FT	Thu, Jan 19, 2023	6.98	7.02	6.95	6.96
7716	NYSE	FT	Wed, Jan 18, 2023	7.14	7.14	7.00	7.01
7715	NYSE	FT	Tue, Jan 17, 2023	7.16	7.18	7.09	7.08
7714	NYSE	FT	Fri, Jan 13, 2023	7.13	7.17	7.12	7.16
7713	NYSE	FT	Thu, Jan 12, 2023	7.17	7.19	7.09	7.17
7712	NYSE	FT	Wed, Jan 11, 2023	7.09	7.13	7.07	7.13
7711	NYSE	FT	Tue, Jan 10, 2023	7.10	7.10	7.01	7.06
7710	NYSE	FT	Mon, Jan 9, 2023	7.00	7.08	7.00	7.06
7709	NYSE	FT	Fri, Jan 6, 2023	6.89	6.99	6.89	6.98
7708	NYSE	FT	Thu, Jan 5, 2023	6.93	6.98	6.85	6.87
7707	NYSE	FT	Wed, Jan 4, 2023	6.87	6.95	6.84	6.93
7706	NYSE	FT	Tue, Jan 3, 2023	6.78	6.89	6.70	6.86
7705	NYSE	FT	Fri, Dec 30, 2022	6.83	6.84	6.69	6.73
7704	NYSE	FT	Thu, Dec 29, 2022	6.72	6.80	6.71	6.76
7703	NYSE	FT	Wed, Dec 28, 2022	6.82	6.83	6.74	6.75
7702	NYSE	FT	Tue, Dec 27, 2022	6.78	6.83	6.76	6.77
7701	NYSE	FT	Fri, Dec 23, 2022	6.79	6.82	6.77	6.79
7700	NYSE	FT	Thu, Dec 22, 2022	6.82	6.84	6.70	6.80
7699	NYSE	FT	Wed, Dec 21, 2022	6.78	6.83	6.74	6.82
7698	NYSE	FT	Tue, Dec 20, 2022	6.74	6.80	6.70	6.77
7697	NYSE	FT	Mon, Dec 19, 2022	6.73	6.80	6.70	6.74
7696	NYSE	FT	Fri, Dec 16, 2022	6.79	6.84	6.72	6.78
7695	NYSE	FT	Thu, Dec 15, 2022	6.93	6.97	6.90	6.86
7694	NYSE	FT	Wed, Dec 14, 2022	6.97	7.03	6.94	6.94
7693	NYSE	FT	Tue, Dec 13, 2022	7.12	7.12	6.92	6.97
7692	NYSE	FT	Mon, Dec 12, 2022	6.94	7.03	6.93	6.97
7691	NYSE	FT	Fri, Dec 9, 2022	6.91	6.98	6.90	6.90
7690	NYSE	FT	Thu, Dec 8, 2022	6.87	6.95	6.87	6.91
7689	NYSE	FT	Wed, Dec 7, 2022	6.88	6.95	6.88	6.90
7688	NYSE	FT	Tue, Dec 6, 2022	6.85	6.89	6.83	6.88
7687	NYSE	FT	Mon, Dec 5, 2022	6.96	6.98	6.86	6.86
7686	NYSE	FT	Fri, Dec 2, 2022	6.97	7.02	6.94	6.96
7685	NYSE	FT	Thu, Dec 1, 2022	7.01	7.04	6.96	7.01
7684	NYSE	FT	Wed, Nov 30, 2022	6.87	7.03	6.81	7.01
7683	NYSE	FT	Tue, Nov 29, 2022	6.74	6.81	6.74	6.79
7682	NYSE	FT	Mon, Nov 28, 2022	6.85	6.85	6.79	6.80
7681	NYSE	FT	Fri, Nov 25, 2022	6.80	6.85	6.80	6.82
7680	NYSE	FT	Wed, Nov 23, 2022	6.73	6.84	6.73	6.81
7679	NYSE	FT	Tue, Nov 22, 2022	6.70	6.78	6.70	6.75
7678	NYSE	FT	Mon, Nov 21, 2022	6.75	6.75	6.68	6.70
7677	NYSE	FT	Fri, Nov 18, 2022	6.67	6.74	6.67	6.67
7676	NYSE	FT	Thu, Nov 17, 2022	6.76	6.77	6.67	6.67
7675	NYSE	FT	Wed, Nov 16, 2022	6.73	6.84	6.73	6.77
7674	NYSE	FT	Tue, Nov 15, 2022	6.74	6.84	6.74	6.73
7673	NYSE	FT	Mon, Nov 14, 2022	6.71	6.79	6.71	6.73
7672	NYSE	FT	Fri, Nov 11, 2022	6.83	6.83	6.73	6.77
7671	NYSE	FT	Thu, Nov 10, 2022	6.68	6.79	6.60	6.78
7670	NYSE	FT	Wed, Nov 9, 2022	6.66	6.66	6.55	6.58
7669	NYSE	FT	Tue, Nov 8, 2022	6.56	6.67	6.56	6.65
7668	NYSE	FT	Mon, Nov 7, 2022	6.62	6.69	6.53	6.59
7667	NYSE	FT	Fri, Nov 4, 2022	6.63	6.71	6.60	6.64
7666	NYSE	FT	Thu, Nov 3, 2022	6.50	6.61	6.50	6.60
7665	NYSE	FT	Wed, Nov 2, 2022	6.61	6.73	6.58	6.58
7664	NYSE	FT	Tue, Nov 1, 2022	6.62	6.66	6.58	6.66
7663	NYSE	FT	Mon, Oct 31, 2022	6.63	6.64	6.52	6.57
7662	NYSE	FT	Fri, Oct 28, 2022	6.49	6.59	6.49	6.58
7661	NYSE	FT	Thu, Oct 27, 2022	6.48	6.54	6.35	6.50
7660	NYSE	FT	Wed, Oct 26, 2022	6.45	6.49	6.38	6.45
7659	NYSE	FT	Tue, Oct 25, 2022	6.35	6.46	6.31	6.46
7658	NYSE	FT	Mon, Oct 24, 2022	6.25	6.36	6.24	6.31
7657	NYSE	FT	Fri, Oct 21, 2022	6.13	6.28	6.13	6.25
7656	NYSE	FT	Thu, Oct 20, 2022	6.29	6.31	6.16	6.21
7655	NYSE	FT	Wed, Oct 19, 2022	6.31	6.34	6.26	6.29
7654	NYSE	FT	Tue, Oct 18, 2022	6.35	6.38	6.31	6.36
7653	NYSE	FT	Mon, Oct 17, 2022	6.31	6.42	6.26	6.27
7652	NYSE	FT	Fri, Oct 14, 2022	6.38	6.44	6.25	6.28
7651	NYSE	FT	Thu, Oct 13, 2022	6.32	6.47	6.29	6.33
7650	NYSE	FT	Wed, Oct 12, 2022	6.51	6.53	6.40	6.42
7649	NYSE	FT	Tue, Oct 11, 2022	6.51	6.57	6.46	6.52
7648	NYSE	FT	Mon, Oct 10, 2022	6.44	6.52	6.44	6.47
7647	NYSE	FT	Fri, Oct 7, 2022	6.61	6.62	6.40	6.51
7646	NYSE	FT	Thu, Oct 6, 2022	6.63	6.68	6.60	6.62
7645	NYSE	FT	Wed, Oct 5, 2022	6.74	6.74	6.64	6.69
7644	NYSE	FT	Tue, Oct 4, 2022	6.68	6.79	6.68	6.78
7643	NYSE	FT	Mon, Oct 3, 2022	6.40	6.60	6.36	6.57
7642	NYSE	FT	Fri, Sep 30, 2022	6.61	6.64	6.33	6.33
7641	NYSE	FT	Thu, Sep 29, 2022	6.66	6.78	6.51	6.58
7640	NYSE	FT	Wed, Sep 28, 2022	6.61	6.75	6.60	6.72
7639	NYSE	FT	Tue, Sep 27, 2022	6.85	6.91	6.57	6.62
7638	NYSE	FT	Mon, Sep 26, 2022	7.04	7.07	6.79	6.82
7637	NYSE	FT	Fri, Sep 23, 2022	7.19	7.26	7.06	7.11
7636	NYSE	FT	Thu, Sep 22, 2022	7.34	7.34	7.28	7.30
7635	NYSE	FT	Wed, Sep 21, 2022	7.51	7.63	7.32	7.36
7634	NYSE	FT	Tue, Sep 20, 2022	7.69	7.75	7.50	7.55
7633	NYSE	FT	Mon, Sep 19, 2022	7.76	7.92	7.61	7.89
7632	NYSE	FT	Fri, Sep 16, 2022	7.70	7.80	7.67	7.80
7631	NYSE	FT	Thu, Sep 15, 2022	7.79	7.89	7.72	7.73
7630	NYSE	FT	Wed, Sep 14, 2022	7.78	8.08	7.78	7.86
7629	NYSE	FT	Tue, Sep 13, 2022	7.94	7.94	7.79	7.83
7628	NYSE	FT	Mon, Sep 12, 2022	8.09	8.10	7.95	7.99
7627	NYSE	FT	Fri, Sep 9, 2022	7.83	8.05	7.79	8.05
7626	NYSE	FT	Thu, Sep 8, 2022	7.81	7.82	7.72	7.82
7625	NYSE	FT	Wed, Sep 7, 2022	7.71	7.87	7.71	7.74
7624	NYSE	FT	Tue, Sep 6, 2022	7.83	7.91	7.70	7.73
7623	NYSE	FT	Fri, Sep 2, 2022	8.06	8.06	7.71	7.87
7622	NYSE	FT	Thu, Sep 1, 2022	7.94	7.97	7.66	7.93
7621	NYSE	FT	Wed, Aug 31, 2022	8.00	8.09	7.94	8.00
7620	NYSE	FT	Tue, Aug 30, 2022	7.93	7.99	7.81	7.99
7619	NYSE	FT	Mon, Aug 29, 2022	7.65	7.93	7.65	7.89
7618	NYSE	FT	Fri, Aug 26, 2022	7.73	7.76	7.67	7.72
7617	NYSE	FT	Thu, Aug 25, 2022	7.76	7.83	7.71	7.75
7616	NYSE	FT	Wed, Aug 24, 2022	7.68	7.76	7.67	7.73
7615	NYSE	FT	Tue, Aug 23, 2022	7.73	7.86	7.70	7.72
7614	NYSE	FT	Mon, Aug 22, 2022	7.77	7.87	7.74	7.75
7613	NYSE	FT	Fri, Aug 19, 2022	7.85	7.89	7.77	7.82
7612	NYSE	FT	Thu, Aug 18, 2022	7.89	7.93	7.85	7.86
7611	NYSE	FT	Wed, Aug 17, 2022	7.90	7.95	7.85	7.88
7610	NYSE	FT	Tue, Aug 16, 2022	7.97	7.97	7.90	7.94
7609	NYSE	FT	Mon, Aug 15, 2022	7.94	7.98	7.86	7.96
7608	NYSE	FT	Fri, Aug 12, 2022	7.94	7.95	7.88	7.94
7607	NYSE	FT	Thu, Aug 11, 2022	7.98	7.99	7.90	7.89
7606	NYSE	FT	Wed, Aug 10, 2022	7.92	7.98	7.86	7.98
7605	NYSE	FT	Tue, Aug 9, 2022	7.86	7.92	7.86	7.89
7604	NYSE	FT	Mon, Aug 8, 2022	7.84	7.86	7.78	7.83
7603	NYSE	FT	Fri, Aug 5, 2022	7.79	7.84	7.78	7.81
7602	NYSE	FT	Thu, Aug 4, 2022	7.94	7.94	7.73	7.84
7601	NYSE	FT	Wed, Aug 3, 2022	7.99	8.03	7.82	7.99
7600	NYSE	FT	Tue, Aug 2, 2022	7.84	8.00	7.78	7.93
7599	NYSE	FT	Mon, Aug 1, 2022	7.62	7.90	7.62	7.90
7598	NYSE	FT	Fri, Jul 29, 2022	7.59	7.65	7.57	7.65
7597	NYSE	FT	Thu, Jul 28, 2022	7.42	7.55	7.42	7.55
7596	NYSE	FT	Wed, Jul 27, 2022	7.39	7.50	7.37	7.45
7595	NYSE	FT	Tue, Jul 26, 2022	7.34	7.36	7.31	7.35
7594	NYSE	FT	Mon, Jul 25, 2022	7.35	7.35	7.28	7.35
7593	NYSE	FT	Fri, Jul 22, 2022	7.33	7.41	7.27	7.32
7592	NYSE	FT	Thu, Jul 21, 2022	7.35	7.36	7.32	7.32
7591	NYSE	FT	Wed, Jul 20, 2022	7.42	7.49	7.39	7.39
7590	NYSE	FT	Tue, Jul 19, 2022	7.41	7.46	7.35	7.44
7589	NYSE	FT	Mon, Jul 18, 2022	7.44	7.50	7.32	7.36
7588	NYSE	FT	Fri, Jul 15, 2022	7.46	7.49	7.40	7.40
7587	NYSE	FT	Thu, Jul 14, 2022	7.43	7.50	7.39	7.46
7586	NYSE	FT	Wed, Jul 13, 2022	7.43	7.49	7.37	7.46
7585	NYSE	FT	Tue, Jul 12, 2022	7.49	7.56	7.45	7.46
7584	NYSE	FT	Mon, Jul 11, 2022	7.50	7.50	7.42	7.45
7583	NYSE	FT	Fri, Jul 8, 2022	7.37	7.50	7.37	7.47
7582	NYSE	FT	Thu, Jul 7, 2022	7.58	7.59	7.41	7.42
7581	NYSE	FT	Wed, Jul 6, 2022	7.46	7.55	7.46	7.50
7580	NYSE	FT	Tue, Jul 5, 2022	7.67	7.73	7.51	7.52
7579	NYSE	FT	Fri, Jul 1, 2022	7.46	7.68	7.46	7.66
7578	NYSE	FT	Thu, Jun 30, 2022	7.57	7.60	7.44	7.45
7577	NYSE	FT	Wed, Jun 29, 2022	7.45	7.50	7.43	7.45
7576	NYSE	FT	Tue, Jun 28, 2022	7.48	7.48	7.36	7.45
7575	NYSE	FT	Mon, Jun 27, 2022	7.39	7.46	7.35	7.46
7574	NYSE	FT	Fri, Jun 24, 2022	7.28	7.38	7.28	7.38
7573	NYSE	FT	Thu, Jun 23, 2022	7.27	7.40	7.25	7.25
7572	NYSE	FT	Wed, Jun 22, 2022	7.25	7.31	7.25	7.27
7571	NYSE	FT	Tue, Jun 21, 2022	7.05	7.43	7.02	7.26
7570	NYSE	FT	Fri, Jun 17, 2022	7.10	7.23	7.06	7.06
7569	NYSE	FT	Thu, Jun 16, 2022	7.21	7.29	7.04	7.15
7568	NYSE	FT	Wed, Jun 15, 2022	7.25	7.46	7.25	7.34
7567	NYSE	FT	Tue, Jun 14, 2022	7.28	7.37	7.18	7.22
7566	NYSE	FT	Mon, Jun 13, 2022	7.57	7.60	7.30	7.32
7565	NYSE	FT	Fri, Jun 10, 2022	7.81	7.89	7.67	7.79
7564	NYSE	FT	Thu, Jun 9, 2022	8.01	8.03	7.83	7.86
7563	NYSE	FT	Wed, Jun 8, 2022	7.95	8.01	7.92	8.01
7562	NYSE	FT	Tue, Jun 7, 2022	7.85	8.00	7.83	7.95
7561	NYSE	FT	Mon, Jun 6, 2022	7.90	7.90	7.78	7.84
7560	NYSE	FT	Fri, Jun 3, 2022	7.78	7.87	7.78	7.85
7559	NYSE	FT	Thu, Jun 2, 2022	7.90	7.92	7.82	7.82
7558	NYSE	FT	Wed, Jun 1, 2022	7.86	7.99	7.75	7.87
7557	NYSE	FT	Tue, May 31, 2022	7.88	7.88	7.75	7.82
7556	NYSE	FT	Fri, May 27, 2022	7.67	7.82	7.67	7.79
7555	NYSE	FT	Thu, May 26, 2022	7.55	7.70	7.54	7.65
7554	NYSE	FT	Wed, May 25, 2022	7.41	7.57	7.41	7.54
7553	NYSE	FT	Tue, May 24, 2022	7.33	7.41	7.28	7.41
7552	NYSE	FT	Mon, May 23, 2022	7.27	7.36	7.26	7.31
7551	NYSE	FT	Fri, May 20, 2022	7.26	7.33	7.21	7.27
7550	NYSE	FT	Thu, May 19, 2022	7.23	7.29	7.22	7.27
7549	NYSE	FT	Wed, May 18, 2022	7.30	7.30	7.23	7.25
7548	NYSE	FT	Tue, May 17, 2022	7.31	7.32	7.27	7.31
7547	NYSE	FT	Mon, May 16, 2022	7.31	7.31	7.25	7.27
7546	NYSE	FT	Fri, May 13, 2022	7.23	7.32	7.23	7.29
7545	NYSE	FT	Thu, May 12, 2022	7.41	7.41	7.21	7.22
7544	NYSE	FT	Wed, May 11, 2022	7.38	7.49	7.35	7.40
7543	NYSE	FT	Tue, May 10, 2022	7.39	7.58	7.37	7.39
7542	NYSE	FT	Mon, May 9, 2022	7.45	7.46	7.36	7.36
7541	NYSE	FT	Fri, May 6, 2022	7.47	7.53	7.42	7.50
7540	NYSE	FT	Thu, May 5, 2022	7.59	7.59	7.47	7.48
7539	NYSE	FT	Wed, May 4, 2022	7.59	7.63	7.52	7.61
7538	NYSE	FT	Tue, May 3, 2022	7.54	7.62	7.53	7.56
7537	NYSE	FT	Mon, May 2, 2022	7.63	7.63	7.48	7.50
7536	NYSE	FT	Fri, Apr 29, 2022	7.77	7.78	7.61	7.62
7535	NYSE	FT	Thu, Apr 28, 2022	7.75	7.76	7.70	7.70
7534	NYSE	FT	Wed, Apr 27, 2022	7.73	7.77	7.70	7.71
7533	NYSE	FT	Tue, Apr 26, 2022	7.76	7.81	7.70	7.70
7532	NYSE	FT	Mon, Apr 25, 2022	7.87	7.87	7.74	7.79
7531	NYSE	FT	Fri, Apr 22, 2022	7.92	7.93	7.85	7.89
7530	NYSE	FT	Thu, Apr 21, 2022	8.09	8.09	7.92	7.94
7529	NYSE	FT	Wed, Apr 20, 2022	8.04	8.09	8.04	8.07
7528	NYSE	FT	Tue, Apr 19, 2022	7.96	8.07	7.96	8.01
7527	NYSE	FT	Mon, Apr 18, 2022	8.03	8.12	7.96	7.99
7526	NYSE	FT	Thu, Apr 14, 2022	8.01	8.06	8.01	8.02
7525	NYSE	FT	Wed, Apr 13, 2022	8.08	8.12	8.01	8.02
7524	NYSE	FT	Tue, Apr 12, 2022	8.07	8.14	8.03	8.07
7523	NYSE	FT	Mon, Apr 11, 2022	8.05	8.10	8.01	8.01
7522	NYSE	FT	Fri, Apr 8, 2022	8.05	8.14	8.05	8.10
7521	NYSE	FT	Thu, Apr 7, 2022	8.17	8.17	8.09	8.11
7520	NYSE	FT	Wed, Apr 6, 2022	8.15	8.19	8.11	8.16
7519	NYSE	FT	Tue, Apr 5, 2022	8.16	8.26	8.15	8.16
7518	NYSE	FT	Mon, Apr 4, 2022	8.22	8.24	8.10	8.22
7517	NYSE	FT	Fri, Apr 1, 2022	8.06	8.23	8.06	8.15
7516	NYSE	FT	Thu, Mar 31, 2022	8.12	8.18	8.09	8.10
7515	NYSE	FT	Wed, Mar 30, 2022	8.06	8.12	8.02	8.10
7514	NYSE	FT	Tue, Mar 29, 2022	8.07	8.08	7.98	8.06
7513	NYSE	FT	Mon, Mar 28, 2022	7.99	8.04	7.96	8.02
7512	NYSE	FT	Fri, Mar 25, 2022	8.08	8.08	7.92	7.95
7511	NYSE	FT	Thu, Mar 24, 2022	8.11	8.14	7.99	8.06
7510	NYSE	FT	Wed, Mar 23, 2022	8.06	8.20	8.00	8.07
7509	NYSE	FT	Tue, Mar 22, 2022	8.14	8.17	8.07	8.09
7508	NYSE	FT	Mon, Mar 21, 2022	8.07	8.14	8.06	8.10
7507	NYSE	FT	Fri, Mar 18, 2022	8.16	8.16	8.07	8.07
7506	NYSE	FT	Thu, Mar 17, 2022	8.05	8.30	8.00	8.17
7505	NYSE	FT	Wed, Mar 16, 2022	8.04	8.10	7.98	8.05
7504	NYSE	FT	Tue, Mar 15, 2022	8.19	8.19	8.10	8.15
7503	NYSE	FT	Mon, Mar 14, 2022	8.20	8.30	8.12	8.18
7502	NYSE	FT	Fri, Mar 11, 2022	8.23	8.23	8.10	8.15
7501	NYSE	FT	Thu, Mar 10, 2022	8.10	8.14	8.04	8.10
7500	NYSE	FT	Wed, Mar 9, 2022	8.12	8.15	8.06	8.15
7499	NYSE	FT	Tue, Mar 8, 2022	8.01	8.14	8.01	8.09
7498	NYSE	FT	Mon, Mar 7, 2022	8.17	8.17	8.00	8.08
7497	NYSE	FT	Fri, Mar 4, 2022	8.11	8.19	8.07	8.14
7496	NYSE	FT	Thu, Mar 3, 2022	8.16	8.18	8.10	8.12
7495	NYSE	FT	Wed, Mar 2, 2022	8.21	8.21	8.14	8.18
7494	NYSE	FT	Tue, Mar 1, 2022	7.97	8.23	7.97	8.20
7493	NYSE	FT	Mon, Feb 28, 2022	8.01	8.04	7.70	7.97
7492	NYSE	FT	Fri, Feb 25, 2022	7.80	7.97	7.80	7.93
7491	NYSE	FT	Thu, Feb 24, 2022	7.79	7.84	7.69	7.80
7490	NYSE	FT	Wed, Feb 23, 2022	7.89	7.90	7.77	7.85
7489	NYSE	FT	Tue, Feb 22, 2022	7.98	7.98	7.86	7.87
7488	NYSE	FT	Fri, Feb 18, 2022	7.99	8.00	7.94	7.99
7487	NYSE	FT	Thu, Feb 17, 2022	7.99	8.03	7.95	7.97
7486	NYSE	FT	Wed, Feb 16, 2022	8.03	8.05	7.95	8.03
7485	NYSE	FT	Tue, Feb 15, 2022	8.10	8.14	8.05	8.02
7484	NYSE	FT	Mon, Feb 14, 2022	8.14	8.23	8.10	8.12
7483	NYSE	FT	Fri, Feb 11, 2022	8.16	8.25	8.10	8.14
7482	NYSE	FT	Thu, Feb 10, 2022	8.26	8.37	8.15	8.16
7481	NYSE	FT	Wed, Feb 9, 2022	8.29	8.37	8.27	8.29
7480	NYSE	FT	Tue, Feb 8, 2022	8.22	8.33	8.22	8.28
7479	NYSE	FT	Mon, Feb 7, 2022	8.35	8.39	8.21	8.22
7478	NYSE	FT	Fri, Feb 4, 2022	8.30	8.33	8.28	8.33
7477	NYSE	FT	Thu, Feb 3, 2022	8.38	8.39	8.28	8.30
7476	NYSE	FT	Wed, Feb 2, 2022	8.46	8.46	8.31	8.37
7475	NYSE	FT	Tue, Feb 1, 2022	8.38	8.48	8.37	8.43
7474	NYSE	FT	Mon, Jan 31, 2022	8.39	8.41	8.32	8.36
7473	NYSE	FT	Fri, Jan 28, 2022	8.37	8.40	8.35	8.38
7472	NYSE	FT	Thu, Jan 27, 2022	8.36	8.40	8.34	8.37
7471	NYSE	FT	Wed, Jan 26, 2022	8.36	8.45	8.32	8.35
7470	NYSE	FT	Tue, Jan 25, 2022	8.29	8.36	8.25	8.36
7469	NYSE	FT	Mon, Jan 24, 2022	8.37	8.37	8.15	8.32
7468	NYSE	FT	Fri, Jan 21, 2022	8.34	8.42	8.34	8.39
7467	NYSE	FT	Thu, Jan 20, 2022	8.46	8.49	8.42	8.44
7466	NYSE	FT	Wed, Jan 19, 2022	8.43	8.45	8.39	8.41
7465	NYSE	FT	Tue, Jan 18, 2022	8.31	8.47	8.31	8.39
7464	NYSE	FT	Fri, Jan 14, 2022	8.43	8.44	8.31	8.36
7463	NYSE	FT	Thu, Jan 13, 2022	8.26	8.37	8.26	8.31
7462	NYSE	FT	Wed, Jan 12, 2022	8.24	8.30	8.18	8.26
7461	NYSE	FT	Tue, Jan 11, 2022	8.23	8.31	8.20	8.24
7460	NYSE	FT	Mon, Jan 10, 2022	8.26	8.26	8.20	8.25
7459	NYSE	FT	Fri, Jan 7, 2022	8.06	8.25	8.00	8.20
7458	NYSE	FT	Thu, Jan 6, 2022	8.03	8.10	8.01	8.06
7457	NYSE	FT	Wed, Jan 5, 2022	8.37	8.41	8.01	8.03
7456	NYSE	FT	Tue, Jan 4, 2022	8.39	8.48	8.32	8.36
7455	NYSE	FT	Mon, Jan 3, 2022	8.48	8.48	8.32	8.40
7454	NYSE	FT	Fri, Dec 31, 2021	8.44	8.53	8.42	8.46
7453	NYSE	FT	Thu, Dec 30, 2021	8.47	8.49	8.43	8.44
7452	NYSE	FT	Wed, Dec 29, 2021	8.65	8.65	8.53	8.46
7451	NYSE	FT	Tue, Dec 28, 2021	8.60	8.70	8.56	8.63
7450	NYSE	FT	Mon, Dec 27, 2021	8.47	8.79	8.47	8.58
7449	NYSE	FT	Thu, Dec 23, 2021	8.45	8.50	8.44	8.47
7448	NYSE	FT	Wed, Dec 22, 2021	8.38	8.49	8.38	8.46
7447	NYSE	FT	Tue, Dec 21, 2021	8.39	8.45	8.34	8.41
7446	NYSE	FT	Mon, Dec 20, 2021	8.30	8.37	8.24	8.36
7445	NYSE	FT	Fri, Dec 17, 2021	8.31	8.36	8.26	8.34
7444	NYSE	FT	Thu, Dec 16, 2021	8.26	8.37	8.23	8.33
7443	NYSE	FT	Wed, Dec 15, 2021	8.21	8.29	8.17	8.24
7442	NYSE	FT	Tue, Dec 14, 2021	8.19	8.19	8.15	8.17
7441	NYSE	FT	Mon, Dec 13, 2021	8.13	8.21	8.13	8.19
7440	NYSE	FT	Fri, Dec 10, 2021	8.14	8.14	8.11	8.12
7439	NYSE	FT	Thu, Dec 9, 2021	8.13	8.13	8.10	8.11
7438	NYSE	FT	Wed, Dec 8, 2021	8.16	8.19	8.11	8.11
7437	NYSE	FT	Tue, Dec 7, 2021	8.15	8.18	8.13	8.16
7436	NYSE	FT	Mon, Dec 6, 2021	8.17	8.17	8.08	8.11
7435	NYSE	FT	Fri, Dec 3, 2021	8.15	8.17	8.10	8.10
7434	NYSE	FT	Thu, Dec 2, 2021	8.12	8.16	8.12	8.15
7433	NYSE	FT	Wed, Dec 1, 2021	8.20	8.22	8.12	8.15
7432	NYSE	FT	Tue, Nov 30, 2021	8.19	8.25	8.13	8.21
7431	NYSE	FT	Mon, Nov 29, 2021	8.15	8.19	8.13	8.19
7430	NYSE	FT	Fri, Nov 26, 2021	8.23	8.23	8.18	8.15
7429	NYSE	FT	Wed, Nov 24, 2021	8.20	8.25	8.17	8.23
7428	NYSE	FT	Tue, Nov 23, 2021	8.19	8.22	8.15	8.21
7427	NYSE	FT	Mon, Nov 22, 2021	8.23	8.25	8.16	8.18
7426	NYSE	FT	Fri, Nov 19, 2021	8.18	8.22	8.17	8.21
7425	NYSE	FT	Thu, Nov 18, 2021	8.23	8.26	8.17	8.17
7424	NYSE	FT	Wed, Nov 17, 2021	8.30	8.30	8.21	8.23
7423	NYSE	FT	Tue, Nov 16, 2021	8.23	8.30	8.21	8.30
7422	NYSE	FT	Mon, Nov 15, 2021	8.27	8.27	8.20	8.22
7421	NYSE	FT	Fri, Nov 12, 2021	8.26	8.26	8.16	8.23
7420	NYSE	FT	Thu, Nov 11, 2021	8.23	8.24	8.18	8.23
7419	NYSE	FT	Wed, Nov 10, 2021	8.20	8.24	8.19	8.20
7418	NYSE	FT	Tue, Nov 9, 2021	8.25	8.25	8.18	8.21
7417	NYSE	FT	Mon, Nov 8, 2021	8.18	8.23	8.17	8.22
7416	NYSE	FT	Fri, Nov 5, 2021	8.17	8.21	8.17	8.17
7415	NYSE	FT	Thu, Nov 4, 2021	8.19	8.20	8.14	8.15
7414	NYSE	FT	Wed, Nov 3, 2021	8.22	8.23	8.16	8.18
7413	NYSE	FT	Tue, Nov 2, 2021	8.25	8.25	8.17	8.20
7412	NYSE	FT	Mon, Nov 1, 2021	8.21	8.25	8.19	8.23
7411	NYSE	FT	Fri, Oct 29, 2021	8.26	8.26	8.20	8.23
7410	NYSE	FT	Thu, Oct 28, 2021	8.25	8.28	8.20	8.25
7409	NYSE	FT	Wed, Oct 27, 2021	8.31	8.37	8.31	8.28
7408	NYSE	FT	Tue, Oct 26, 2021	8.30	8.31	8.24	8.30
7407	NYSE	FT	Mon, Oct 25, 2021	8.31	8.35	8.28	8.30
7406	NYSE	FT	Fri, Oct 22, 2021	8.31	8.33	8.30	8.32
7405	NYSE	FT	Thu, Oct 21, 2021	8.31	8.34	8.28	8.29
7404	NYSE	FT	Wed, Oct 20, 2021	8.30	8.37	8.30	8.30
7403	NYSE	FT	Tue, Oct 19, 2021	8.23	8.33	8.20	8.28
7402	NYSE	FT	Mon, Oct 18, 2021	8.23	8.27	8.17	8.25
7401	NYSE	FT	Fri, Oct 15, 2021	8.25	8.29	8.21	8.21
7400	NYSE	FT	Thu, Oct 14, 2021	8.21	8.21	8.19	8.20
7399	NYSE	FT	Wed, Oct 13, 2021	8.18	8.20	8.07	8.18
7398	NYSE	FT	Tue, Oct 12, 2021	8.17	8.20	8.17	8.17
7397	NYSE	FT	Mon, Oct 11, 2021	8.20	8.21	8.11	8.20
7396	NYSE	FT	Fri, Oct 8, 2021	8.22	8.22	8.20	8.21
7395	NYSE	FT	Thu, Oct 7, 2021	8.22	8.24	8.20	8.20
7394	NYSE	FT	Wed, Oct 6, 2021	8.26	8.26	8.19	8.22
7393	NYSE	FT	Tue, Oct 5, 2021	8.24	8.24	8.21	8.23
7392	NYSE	FT	Mon, Oct 4, 2021	8.22	8.25	8.17	8.24
7391	NYSE	FT	Fri, Oct 1, 2021	8.25	8.26	8.17	8.18
7390	NYSE	FT	Thu, Sep 30, 2021	8.35	8.41	8.11	8.11
7389	NYSE	FT	Wed, Sep 29, 2021	8.36	8.37	8.30	8.35
7388	NYSE	FT	Tue, Sep 28, 2021	8.45	8.45	8.36	8.36
7387	NYSE	FT	Mon, Sep 27, 2021	8.44	8.53	8.43	8.46
7386	NYSE	FT	Fri, Sep 24, 2021	8.47	8.50	8.38	8.44
7385	NYSE	FT	Thu, Sep 23, 2021	8.43	8.50	8.42	8.46
7384	NYSE	FT	Wed, Sep 22, 2021	8.50	8.50	8.42	8.42
7383	NYSE	FT	Tue, Sep 21, 2021	8.45	8.53	8.45	8.47
7382	NYSE	FT	Mon, Sep 20, 2021	8.57	8.57	8.45	8.45
7381	NYSE	FT	Fri, Sep 17, 2021	8.61	8.61	8.57	8.58
7380	NYSE	FT	Thu, Sep 16, 2021	8.63	8.63	8.58	8.59
7379	NYSE	FT	Wed, Sep 15, 2021	8.63	8.64	8.58	8.61
7378	NYSE	FT	Tue, Sep 14, 2021	8.62	8.64	8.55	8.60
7377	NYSE	FT	Mon, Sep 13, 2021	8.63	8.63	8.57	8.58
7376	NYSE	FT	Fri, Sep 10, 2021	8.65	8.65	8.58	8.60
7375	NYSE	FT	Thu, Sep 9, 2021	8.60	8.63	8.52	8.62
7374	NYSE	FT	Wed, Sep 8, 2021	8.57	8.61	8.50	8.58
7373	NYSE	FT	Tue, Sep 7, 2021	8.55	8.60	8.55	8.58
7372	NYSE	FT	Fri, Sep 3, 2021	8.57	8.60	8.56	8.58
7371	NYSE	FT	Thu, Sep 2, 2021	8.57	8.63	8.55	8.56
7370	NYSE	FT	Wed, Sep 1, 2021	8.55	8.59	8.55	8.55
7369	NYSE	FT	Tue, Aug 31, 2021	8.47	8.62	8.47	8.59
7368	NYSE	FT	Mon, Aug 30, 2021	8.46	8.52	8.46	8.47
7367	NYSE	FT	Fri, Aug 27, 2021	8.53	8.53	8.45	8.48
7366	NYSE	FT	Thu, Aug 26, 2021	8.51	8.56	8.41	8.48
7365	NYSE	FT	Wed, Aug 25, 2021	8.53	8.55	8.49	8.49
7364	NYSE	FT	Tue, Aug 24, 2021	8.54	8.56	8.46	8.51
7363	NYSE	FT	Mon, Aug 23, 2021	8.52	8.55	8.49	8.51
7362	NYSE	FT	Fri, Aug 20, 2021	8.54	8.54	8.50	8.50
7361	NYSE	FT	Thu, Aug 19, 2021	8.50	8.58	8.47	8.54
7360	NYSE	FT	Wed, Aug 18, 2021	8.51	8.54	8.46	8.50
7359	NYSE	FT	Tue, Aug 17, 2021	8.50	8.51	8.48	8.50
7358	NYSE	FT	Mon, Aug 16, 2021	8.51	8.51	8.46	8.50
7357	NYSE	FT	Fri, Aug 13, 2021	8.54	8.54	8.47	8.51
7356	NYSE	FT	Thu, Aug 12, 2021	8.46	8.51	8.46	8.50
7355	NYSE	FT	Wed, Aug 11, 2021	8.48	8.54	8.44	8.47
7354	NYSE	FT	Tue, Aug 10, 2021	8.45	8.48	8.38	8.44
7353	NYSE	FT	Mon, Aug 9, 2021	8.52	8.52	8.45	8.45
7352	NYSE	FT	Fri, Aug 6, 2021	8.44	8.53	8.43	8.48
7351	NYSE	FT	Thu, Aug 5, 2021	8.41	8.46	8.40	8.44
7350	NYSE	FT	Wed, Aug 4, 2021	8.50	8.51	8.39	8.44
7349	NYSE	FT	Tue, Aug 3, 2021	8.47	8.56	8.42	8.56
7348	NYSE	FT	Mon, Aug 2, 2021	8.42	8.51	8.38	8.44
7347	NYSE	FT	Fri, Jul 30, 2021	8.36	8.53	8.36	8.45
7346	NYSE	FT	Thu, Jul 29, 2021	8.44	8.44	8.34	8.39
7345	NYSE	FT	Wed, Jul 28, 2021	8.40	8.45	8.40	8.39
7344	NYSE	FT	Tue, Jul 27, 2021	8.41	8.46	8.36	8.38
7343	NYSE	FT	Mon, Jul 26, 2021	8.37	8.47	8.37	8.40
7342	NYSE	FT	Fri, Jul 23, 2021	8.34	8.37	8.34	8.34
7341	NYSE	FT	Thu, Jul 22, 2021	8.41	8.41	8.32	8.34
7340	NYSE	FT	Wed, Jul 21, 2021	8.41	8.43	8.36	8.37
7339	NYSE	FT	Tue, Jul 20, 2021	8.40	8.41	8.34	8.40
7338	NYSE	FT	Mon, Jul 19, 2021	8.34	8.41	8.33	8.35
7337	NYSE	FT	Fri, Jul 16, 2021	8.42	8.47	8.37	8.42
7336	NYSE	FT	Thu, Jul 15, 2021	8.45	8.47	8.40	8.42
7335	NYSE	FT	Wed, Jul 14, 2021	8.44	8.46	8.38	8.41
7334	NYSE	FT	Tue, Jul 13, 2021	8.35	8.43	8.33	8.43
7333	NYSE	FT	Mon, Jul 12, 2021	8.34	8.36	8.31	8.33
7332	NYSE	FT	Fri, Jul 9, 2021	8.34	8.38	8.29	8.31
7331	NYSE	FT	Thu, Jul 8, 2021	8.35	8.38	8.31	8.31
7330	NYSE	FT	Wed, Jul 7, 2021	8.40	8.43	8.40	8.40
7329	NYSE	FT	Tue, Jul 6, 2021	8.34	8.41	8.34	8.41
7328	NYSE	FT	Fri, Jul 2, 2021	8.35	8.35	8.29	8.34
7327	NYSE	FT	Thu, Jul 1, 2021	8.29	8.36	8.29	8.32
7326	NYSE	FT	Wed, Jun 30, 2021	8.28	8.40	8.28	8.28
7325	NYSE	FT	Tue, Jun 29, 2021	8.30	8.33	8.28	8.31
7324	NYSE	FT	Mon, Jun 28, 2021	8.29	8.35	8.29	8.30
7323	NYSE	FT	Fri, Jun 25, 2021	8.22	8.29	8.19	8.28
7322	NYSE	FT	Thu, Jun 24, 2021	8.18	8.21	8.15	8.20
7321	NYSE	FT	Wed, Jun 23, 2021	8.24	8.24	8.13	8.15
7320	NYSE	FT	Tue, Jun 22, 2021	8.08	8.22	8.08	8.20
7319	NYSE	FT	Mon, Jun 21, 2021	8.10	8.14	8.04	8.10
7318	NYSE	FT	Fri, Jun 18, 2021	8.27	8.30	8.07	8.10
7317	NYSE	FT	Thu, Jun 17, 2021	8.28	8.31	8.19	8.30
7316	NYSE	FT	Wed, Jun 16, 2021	8.21	8.31	8.17	8.28
7315	NYSE	FT	Tue, Jun 15, 2021	8.20	8.22	8.16	8.22
7314	NYSE	FT	Mon, Jun 14, 2021	8.12	8.19	8.09	8.19
7313	NYSE	FT	Fri, Jun 11, 2021	8.12	8.16	8.12	8.13
7312	NYSE	FT	Thu, Jun 10, 2021	8.08	8.16	8.07	8.13
7311	NYSE	FT	Wed, Jun 9, 2021	8.17	8.17	8.00	8.10
7310	NYSE	FT	Tue, Jun 8, 2021	8.10	8.12	8.04	8.11
7309	NYSE	FT	Mon, Jun 7, 2021	8.06	8.10	8.03	8.09
7308	NYSE	FT	Fri, Jun 4, 2021	8.08	8.11	8.01	8.09
7307	NYSE	FT	Thu, Jun 3, 2021	8.02	8.06	8.01	8.06
7306	NYSE	FT	Wed, Jun 2, 2021	7.91	8.04	7.90	8.04
7305	NYSE	FT	Tue, Jun 1, 2021	7.90	7.96	7.90	7.93
7304	NYSE	FT	Fri, May 28, 2021	7.93	7.93	7.90	7.91
7303	NYSE	FT	Thu, May 27, 2021	7.94	7.94	7.90	7.90
7302	NYSE	FT	Wed, May 26, 2021	8.00	8.03	7.89	7.93
7301	NYSE	FT	Tue, May 25, 2021	7.95	8.02	7.91	7.96
7300	NYSE	FT	Mon, May 24, 2021	8.00	8.00	7.96	7.99
7299	NYSE	FT	Fri, May 21, 2021	8.01	8.02	7.93	7.95
7298	NYSE	FT	Thu, May 20, 2021	7.90	7.99	7.90	7.97
7297	NYSE	FT	Wed, May 19, 2021	7.90	7.91	7.87	7.89
7296	NYSE	FT	Tue, May 18, 2021	7.80	7.90	7.77	7.88
7295	NYSE	FT	Mon, May 17, 2021	7.82	7.85	7.80	7.82
7294	NYSE	FT	Fri, May 14, 2021	7.82	7.93	7.76	7.78
7293	NYSE	FT	Thu, May 13, 2021	7.70	7.75	7.68	7.74
7292	NYSE	FT	Wed, May 12, 2021	7.86	7.88	7.70	7.70
7291	NYSE	FT	Tue, May 11, 2021	7.88	7.90	7.85	7.90
7290	NYSE	FT	Mon, May 10, 2021	7.90	7.91	7.88	7.90
7289	NYSE	FT	Fri, May 7, 2021	7.83	7.89	7.83	7.88
7288	NYSE	FT	Thu, May 6, 2021	7.79	7.81	7.79	7.80
7287	NYSE	FT	Wed, May 5, 2021	7.84	7.85	7.80	7.80
7286	NYSE	FT	Tue, May 4, 2021	7.85	7.85	7.78	7.82
7285	NYSE	FT	Mon, May 3, 2021	7.75	7.83	7.74	7.81
7284	NYSE	FT	Fri, Apr 30, 2021	7.71	7.75	7.71	7.73
7283	NYSE	FT	Thu, Apr 29, 2021	7.73	7.77	7.70	7.72
7282	NYSE	FT	Wed, Apr 28, 2021	7.71	7.75	7.71	7.71
7281	NYSE	FT	Tue, Apr 27, 2021	7.73	7.74	7.70	7.72
7280	NYSE	FT	Mon, Apr 26, 2021	7.72	7.73	7.71	7.72
7279	NYSE	FT	Fri, Apr 23, 2021	7.71	7.75	7.70	7.72
7278	NYSE	FT	Thu, Apr 22, 2021	7.72	7.73	7.69	7.72
7277	NYSE	FT	Wed, Apr 21, 2021	7.73	7.74	7.71	7.72
7276	NYSE	FT	Tue, Apr 20, 2021	7.73	7.74	7.70	7.72
7275	NYSE	FT	Mon, Apr 19, 2021	7.75	7.75	7.68	7.71
7274	NYSE	FT	Fri, Apr 16, 2021	7.68	7.80	7.67	7.74
7273	NYSE	FT	Thu, Apr 15, 2021	7.65	7.70	7.64	7.69
7272	NYSE	FT	Wed, Apr 14, 2021	7.61	7.64	7.61	7.62
7271	NYSE	FT	Tue, Apr 13, 2021	7.62	7.63	7.61	7.62
7270	NYSE	FT	Mon, Apr 12, 2021	7.62	7.62	7.60	7.62
7269	NYSE	FT	Fri, Apr 9, 2021	7.60	7.61	7.59	7.61
7268	NYSE	FT	Thu, Apr 8, 2021	7.61	7.62	7.57	7.59
7267	NYSE	FT	Wed, Apr 7, 2021	7.52	7.60	7.52	7.57
7266	NYSE	FT	Tue, Apr 6, 2021	7.54	7.56	7.53	7.54
7265	NYSE	FT	Mon, Apr 5, 2021	7.50	7.55	7.50	7.53
7264	NYSE	FT	Thu, Apr 1, 2021	7.50	7.51	7.47	7.49
7263	NYSE	FT	Wed, Mar 31, 2021	7.50	7.50	7.49	7.50
7262	NYSE	FT	Tue, Mar 30, 2021	7.45	7.48	7.43	7.46
7261	NYSE	FT	Mon, Mar 29, 2021	7.47	7.50	7.46	7.46
7260	NYSE	FT	Fri, Mar 26, 2021	7.48	7.50	7.43	7.46
7259	NYSE	FT	Thu, Mar 25, 2021	7.47	7.49	7.45	7.46
7258	NYSE	FT	Wed, Mar 24, 2021	7.46	7.50	7.45	7.45
7257	NYSE	FT	Tue, Mar 23, 2021	7.43	7.46	7.42	7.45
7256	NYSE	FT	Mon, Mar 22, 2021	7.40	7.44	7.40	7.43
7255	NYSE	FT	Fri, Mar 19, 2021	7.43	7.43	7.41	7.42
7254	NYSE	FT	Thu, Mar 18, 2021	7.43	7.46	7.41	7.41
7253	NYSE	FT	Wed, Mar 17, 2021	7.51	7.52	7.43	7.50
7252	NYSE	FT	Tue, Mar 16, 2021	7.51	7.55	7.50	7.50
7251	NYSE	FT	Mon, Mar 15, 2021	7.53	7.53	7.51	7.52
7250	NYSE	FT	Fri, Mar 12, 2021	7.52	7.53	7.46	7.51
7249	NYSE	FT	Thu, Mar 11, 2021	7.51	7.54	7.48	7.51
7248	NYSE	FT	Wed, Mar 10, 2021	7.50	7.50	7.42	7.49
7247	NYSE	FT	Tue, Mar 9, 2021	7.45	7.50	7.45	7.47
7246	NYSE	FT	Mon, Mar 8, 2021	7.47	7.51	7.42	7.42
7245	NYSE	FT	Fri, Mar 5, 2021	7.47	7.47	7.37	7.44
7244	NYSE	FT	Thu, Mar 4, 2021	7.43	7.45	7.37	7.43
7243	NYSE	FT	Wed, Mar 3, 2021	7.48	7.48	7.40	7.40
7242	NYSE	FT	Tue, Mar 2, 2021	7.44	7.49	7.44	7.45
7241	NYSE	FT	Mon, Mar 1, 2021	7.35	7.50	7.35	7.48
7240	NYSE	FT	Fri, Feb 26, 2021	7.35	7.40	7.31	7.32
7239	NYSE	FT	Thu, Feb 25, 2021	7.48	7.49	7.32	7.35
7238	NYSE	FT	Wed, Feb 24, 2021	7.49	7.50	7.46	7.46
7237	NYSE	FT	Tue, Feb 23, 2021	7.47	7.48	7.34	7.47
7236	NYSE	FT	Mon, Feb 22, 2021	7.52	7.53	7.45	7.45
7235	NYSE	FT	Fri, Feb 19, 2021	7.54	7.60	7.50	7.53
7234	NYSE	FT	Thu, Feb 18, 2021	7.54	7.54	7.50	7.52
7233	NYSE	FT	Wed, Feb 17, 2021	7.53	7.54	7.49	7.51
7232	NYSE	FT	Tue, Feb 16, 2021	7.54	7.56	7.50	7.55
7231	NYSE	FT	Fri, Feb 12, 2021	7.53	7.54	7.49	7.53
7230	NYSE	FT	Thu, Feb 11, 2021	7.52	7.57	7.50	7.50
7229	NYSE	FT	Wed, Feb 10, 2021	7.55	7.58	7.53	7.53
7228	NYSE	FT	Tue, Feb 9, 2021	7.50	7.53	7.46	7.53
7227	NYSE	FT	Mon, Feb 8, 2021	7.54	7.55	7.48	7.53
7226	NYSE	FT	Fri, Feb 5, 2021	7.46	7.56	7.46	7.52
7225	NYSE	FT	Thu, Feb 4, 2021	7.47	7.47	7.43	7.46
7224	NYSE	FT	Wed, Feb 3, 2021	7.49	7.49	7.41	7.46
7223	NYSE	FT	Tue, Feb 2, 2021	7.42	7.47	7.42	7.45
7222	NYSE	FT	Mon, Feb 1, 2021	7.38	7.43	7.35	7.39
7221	NYSE	FT	Fri, Jan 29, 2021	7.36	7.40	7.34	7.38
7220	NYSE	FT	Thu, Jan 28, 2021	7.37	7.49	7.37	7.38
7219	NYSE	FT	Wed, Jan 27, 2021	7.45	7.46	7.42	7.39
7218	NYSE	FT	Tue, Jan 26, 2021	7.54	7.54	7.44	7.46
7217	NYSE	FT	Mon, Jan 25, 2021	7.50	7.54	7.49	7.50
7216	NYSE	FT	Fri, Jan 22, 2021	7.45	7.53	7.45	7.52
7215	NYSE	FT	Thu, Jan 21, 2021	7.46	7.47	7.42	7.47
7214	NYSE	FT	Wed, Jan 20, 2021	7.39	7.47	7.39	7.46
7213	NYSE	FT	Tue, Jan 19, 2021	7.41	7.43	7.33	7.42
7212	NYSE	FT	Fri, Jan 15, 2021	7.44	7.44	7.33	7.38
7211	NYSE	FT	Thu, Jan 14, 2021	7.44	7.45	7.38	7.39
7210	NYSE	FT	Wed, Jan 13, 2021	7.39	7.45	7.36	7.42
7209	NYSE	FT	Tue, Jan 12, 2021	7.39	7.42	7.33	7.35
7208	NYSE	FT	Mon, Jan 11, 2021	7.41	7.43	7.35	7.39
7207	NYSE	FT	Fri, Jan 8, 2021	7.40	7.45	7.40	7.44
7206	NYSE	FT	Thu, Jan 7, 2021	7.43	7.45	7.41	7.43
7205	NYSE	FT	Wed, Jan 6, 2021	7.35	7.44	7.35	7.40
7204	NYSE	FT	Tue, Jan 5, 2021	7.39	7.42	7.36	7.40
7203	NYSE	FT	Mon, Jan 4, 2021	7.49	7.49	7.39	7.41
7202	NYSE	FT	Thu, Dec 31, 2020	7.42	7.49	7.40	7.49
7201	NYSE	FT	Wed, Dec 30, 2020	7.38	7.42	7.36	7.40
7200	NYSE	FT	Tue, Dec 29, 2020	7.37	7.41	7.34	7.38
7199	NYSE	FT	Mon, Dec 28, 2020	7.34	7.37	7.33	7.36
7198	NYSE	FT	Thu, Dec 24, 2020	7.39	7.39	7.31	7.35
7197	NYSE	FT	Wed, Dec 23, 2020	7.27	7.36	7.27	7.34
7196	NYSE	FT	Tue, Dec 22, 2020	7.25	7.28	7.25	7.28
7195	NYSE	FT	Mon, Dec 21, 2020	7.25	7.27	7.19	7.27
7194	NYSE	FT	Fri, Dec 18, 2020	7.36	7.36	7.26	7.28
7193	NYSE	FT	Thu, Dec 17, 2020	7.28	7.35	7.28	7.31
7192	NYSE	FT	Wed, Dec 16, 2020	7.36	7.38	7.30	7.31
7191	NYSE	FT	Tue, Dec 15, 2020	7.37	7.37	7.32	7.33
7190	NYSE	FT	Mon, Dec 14, 2020	7.30	7.41	7.30	7.32
7189	NYSE	FT	Fri, Dec 11, 2020	7.32	7.34	7.30	7.30
7188	NYSE	FT	Thu, Dec 10, 2020	7.32	7.32	7.27	7.31
7187	NYSE	FT	Wed, Dec 9, 2020	7.33	7.33	7.28	7.29
7186	NYSE	FT	Tue, Dec 8, 2020	7.27	7.30	7.26	7.29
7185	NYSE	FT	Mon, Dec 7, 2020	7.28	7.31	7.26	7.27
7184	NYSE	FT	Fri, Dec 4, 2020	7.30	7.35	7.30	7.31
7183	NYSE	FT	Thu, Dec 3, 2020	7.29	7.34	7.28	7.31
7182	NYSE	FT	Wed, Dec 2, 2020	7.26	7.31	7.26	7.30
7181	NYSE	FT	Tue, Dec 1, 2020	7.27	7.29	7.24	7.29
7180	NYSE	FT	Mon, Nov 30, 2020	7.33	7.33	7.24	7.25
7179	NYSE	FT	Fri, Nov 27, 2020	7.30	7.34	7.30	7.31
7178	NYSE	FT	Wed, Nov 25, 2020	7.30	7.35	7.30	7.28
7177	NYSE	FT	Tue, Nov 24, 2020	7.28	7.35	7.23	7.32
7176	NYSE	FT	Mon, Nov 23, 2020	7.12	7.25	7.12	7.21
7175	NYSE	FT	Fri, Nov 20, 2020	7.14	7.15	7.11	7.12
7174	NYSE	FT	Thu, Nov 19, 2020	7.14	7.17	7.14	7.16
7173	NYSE	FT	Wed, Nov 18, 2020	7.19	7.24	7.17	7.17
7172	NYSE	FT	Tue, Nov 17, 2020	7.22	7.23	7.20	7.22
7171	NYSE	FT	Mon, Nov 16, 2020	7.15	7.20	7.15	7.20
7170	NYSE	FT	Fri, Nov 13, 2020	7.10	7.18	7.10	7.13
7169	NYSE	FT	Thu, Nov 12, 2020	7.19	7.19	7.10	7.10
7168	NYSE	FT	Wed, Nov 11, 2020	7.18	7.19	7.16	7.17
7167	NYSE	FT	Tue, Nov 10, 2020	7.04	7.14	7.04	7.13
7166	NYSE	FT	Mon, Nov 9, 2020	7.05	7.18	7.05	7.09
7165	NYSE	FT	Fri, Nov 6, 2020	6.99	7.03	6.99	7.02
7164	NYSE	FT	Thu, Nov 5, 2020	6.98	7.04	6.98	7.02
7163	NYSE	FT	Wed, Nov 4, 2020	6.98	7.04	6.98	6.98
7162	NYSE	FT	Tue, Nov 3, 2020	6.88	6.95	6.87	6.94
7161	NYSE	FT	Mon, Nov 2, 2020	6.79	6.88	6.79	6.84
7160	NYSE	FT	Fri, Oct 30, 2020	6.80	6.83	6.78	6.78
7159	NYSE	FT	Thu, Oct 29, 2020	6.86	6.89	6.80	6.84
7158	NYSE	FT	Wed, Oct 28, 2020	6.93	6.96	6.85	6.87
7157	NYSE	FT	Tue, Oct 27, 2020	6.92	6.97	6.91	6.97
7156	NYSE	FT	Mon, Oct 26, 2020	6.97	6.97	6.89	6.89
7155	NYSE	FT	Fri, Oct 23, 2020	6.98	7.00	6.96	6.96
7154	NYSE	FT	Thu, Oct 22, 2020	6.99	7.00	6.95	6.96
7153	NYSE	FT	Wed, Oct 21, 2020	6.98	7.01	6.95	6.96
7152	NYSE	FT	Tue, Oct 20, 2020	6.93	7.04	6.93	6.96
7151	NYSE	FT	Mon, Oct 19, 2020	7.01	7.01	6.92	6.92
7150	NYSE	FT	Fri, Oct 16, 2020	6.95	7.02	6.95	7.00
7149	NYSE	FT	Thu, Oct 15, 2020	7.04	7.04	6.86	6.99
7148	NYSE	FT	Wed, Oct 14, 2020	7.02	7.05	7.02	7.03
7147	NYSE	FT	Tue, Oct 13, 2020	7.05	7.05	7.01	7.02
7146	NYSE	FT	Mon, Oct 12, 2020	7.03	7.06	7.03	7.04
7145	NYSE	FT	Fri, Oct 9, 2020	7.02	7.04	7.01	7.01
7144	NYSE	FT	Thu, Oct 8, 2020	6.98	7.02	6.98	7.00
7143	NYSE	FT	Wed, Oct 7, 2020	6.97	7.00	6.96	6.99
7142	NYSE	FT	Tue, Oct 6, 2020	6.88	6.98	6.88	6.94
7141	NYSE	FT	Mon, Oct 5, 2020	6.89	6.90	6.87	6.88
7140	NYSE	FT	Fri, Oct 2, 2020	6.76	6.86	6.76	6.85
7139	NYSE	FT	Thu, Oct 1, 2020	6.84	6.90	6.83	6.85
7138	NYSE	FT	Wed, Sep 30, 2020	6.85	6.87	6.82	6.82
7137	NYSE	FT	Tue, Sep 29, 2020	6.82	6.86	6.82	6.84
7136	NYSE	FT	Mon, Sep 28, 2020	6.87	6.88	6.82	6.81
7135	NYSE	FT	Fri, Sep 25, 2020	6.78	6.84	6.78	6.83
7134	NYSE	FT	Thu, Sep 24, 2020	6.80	6.85	6.80	6.80
7133	NYSE	FT	Wed, Sep 23, 2020	6.90	6.92	6.81	6.83
7132	NYSE	FT	Tue, Sep 22, 2020	6.92	6.95	6.91	6.92
7131	NYSE	FT	Mon, Sep 21, 2020	6.91	6.95	6.90	6.95
7130	NYSE	FT	Fri, Sep 18, 2020	7.01	7.01	6.92	7.00
7129	NYSE	FT	Thu, Sep 17, 2020	7.00	7.04	6.99	7.01
7128	NYSE	FT	Wed, Sep 16, 2020	7.03	7.04	7.02	7.03
7127	NYSE	FT	Tue, Sep 15, 2020	7.18	7.18	6.98	7.01
7126	NYSE	FT	Mon, Sep 14, 2020	7.03	7.09	6.99	7.00
7125	NYSE	FT	Fri, Sep 11, 2020	7.00	7.00	6.95	6.97
7124	NYSE	FT	Thu, Sep 10, 2020	7.01	7.02	6.87	6.99
7123	NYSE	FT	Wed, Sep 9, 2020	7.01	7.07	7.00	7.05
7122	NYSE	FT	Tue, Sep 8, 2020	7.02	7.02	6.98	7.00
7121	NYSE	FT	Fri, Sep 4, 2020	7.07	7.07	6.97	7.06
7120	NYSE	FT	Thu, Sep 3, 2020	7.07	7.08	6.99	7.05
7119	NYSE	FT	Wed, Sep 2, 2020	7.07	7.08	7.02	7.08
7118	NYSE	FT	Tue, Sep 1, 2020	6.97	7.06	6.97	7.06
7117	NYSE	FT	Mon, Aug 31, 2020	7.04	7.04	6.96	7.00
7116	NYSE	FT	Fri, Aug 28, 2020	7.00	7.04	6.98	7.03
7115	NYSE	FT	Thu, Aug 27, 2020	7.05	7.06	6.99	7.01
7114	NYSE	FT	Wed, Aug 26, 2020	7.00	7.05	6.97	7.04
7113	NYSE	FT	Tue, Aug 25, 2020	7.02	7.07	7.00	7.03
7112	NYSE	FT	Mon, Aug 24, 2020	7.05	7.05	7.03	7.04
7111	NYSE	FT	Fri, Aug 21, 2020	7.01	7.05	6.98	6.99
7110	NYSE	FT	Thu, Aug 20, 2020	7.06	7.07	6.99	7.06
7109	NYSE	FT	Wed, Aug 19, 2020	6.94	7.05	6.94	7.02
7108	NYSE	FT	Tue, Aug 18, 2020	7.00	7.02	6.99	6.99
7107	NYSE	FT	Mon, Aug 17, 2020	7.00	7.05	7.00	7.03
7106	NYSE	FT	Fri, Aug 14, 2020	7.05	7.09	7.00	7.00
7105	NYSE	FT	Thu, Aug 13, 2020	7.07	7.09	7.05	7.08
7104	NYSE	FT	Wed, Aug 12, 2020	7.05	7.10	7.04	7.09
7103	NYSE	FT	Tue, Aug 11, 2020	7.07	7.12	6.99	7.06
7102	NYSE	FT	Mon, Aug 10, 2020	7.07	7.10	7.04	7.08
7101	NYSE	FT	Fri, Aug 7, 2020	7.01	7.07	7.01	7.04
7100	NYSE	FT	Thu, Aug 6, 2020	7.02	7.04	6.97	7.01
7099	NYSE	FT	Wed, Aug 5, 2020	7.02	7.04	7.00	7.04
7098	NYSE	FT	Tue, Aug 4, 2020	6.97	7.03	6.95	7.03
7097	NYSE	FT	Mon, Aug 3, 2020	6.94	7.00	6.94	7.00
7096	NYSE	FT	Fri, Jul 31, 2020	6.95	7.00	6.92	7.00
7095	NYSE	FT	Thu, Jul 30, 2020	6.96	6.98	6.92	6.92
7094	NYSE	FT	Wed, Jul 29, 2020	6.94	6.99	6.94	6.96
7093	NYSE	FT	Tue, Jul 28, 2020	6.89	6.94	6.89	6.93
7092	NYSE	FT	Mon, Jul 27, 2020	6.89	6.91	6.88	6.90
7091	NYSE	FT	Fri, Jul 24, 2020	6.92	6.93	6.82	6.91
7090	NYSE	FT	Thu, Jul 23, 2020	6.94	6.94	6.90	6.90
7089	NYSE	FT	Wed, Jul 22, 2020	6.85	6.96	6.85	6.95
7088	NYSE	FT	Tue, Jul 21, 2020	6.88	6.95	6.88	6.92
7087	NYSE	FT	Mon, Jul 20, 2020	6.90	6.90	6.84	6.90
7086	NYSE	FT	Fri, Jul 17, 2020	6.85	6.86	6.82	6.85
7085	NYSE	FT	Thu, Jul 16, 2020	6.75	6.82	6.75	6.82
7084	NYSE	FT	Wed, Jul 15, 2020	6.80	6.81	6.75	6.77
7083	NYSE	FT	Tue, Jul 14, 2020	6.67	6.75	6.67	6.75
7082	NYSE	FT	Mon, Jul 13, 2020	6.76	6.76	6.70	6.70
7081	NYSE	FT	Fri, Jul 10, 2020	6.65	6.74	6.65	6.73
7080	NYSE	FT	Thu, Jul 9, 2020	6.73	6.73	6.64	6.68
7079	NYSE	FT	Wed, Jul 8, 2020	6.70	6.76	6.69	6.76
7078	NYSE	FT	Tue, Jul 7, 2020	6.72	6.78	6.71	6.74
7077	NYSE	FT	Mon, Jul 6, 2020	6.80	6.80	6.66	6.78
7076	NYSE	FT	Thu, Jul 2, 2020	6.80	6.80	6.76	6.76
7075	NYSE	FT	Wed, Jul 1, 2020	6.67	6.74	6.67	6.73
7074	NYSE	FT	Tue, Jun 30, 2020	6.56	6.69	6.55	6.66
7073	NYSE	FT	Mon, Jun 29, 2020	6.62	6.62	6.48	6.51
7072	NYSE	FT	Fri, Jun 26, 2020	6.66	6.67	6.60	6.57
7071	NYSE	FT	Thu, Jun 25, 2020	6.75	6.75	6.61	6.67
7070	NYSE	FT	Wed, Jun 24, 2020	6.70	6.73	6.50	6.71
7069	NYSE	FT	Tue, Jun 23, 2020	6.72	6.75	6.69	6.74
7068	NYSE	FT	Mon, Jun 22, 2020	6.70	6.73	6.68	6.70
7067	NYSE	FT	Fri, Jun 19, 2020	6.76	6.80	6.71	6.71
7066	NYSE	FT	Thu, Jun 18, 2020	6.79	6.79	6.73	6.75
7065	NYSE	FT	Wed, Jun 17, 2020	6.92	6.92	6.77	6.79
7064	NYSE	FT	Tue, Jun 16, 2020	6.93	6.95	6.83	6.86
7063	NYSE	FT	Mon, Jun 15, 2020	6.77	6.81	6.69	6.80
7062	NYSE	FT	Fri, Jun 12, 2020	6.74	6.93	6.71	6.80
7061	NYSE	FT	Thu, Jun 11, 2020	6.89	6.89	6.70	6.71
7060	NYSE	FT	Wed, Jun 10, 2020	7.01	7.06	6.92	7.01
7059	NYSE	FT	Tue, Jun 9, 2020	6.99	7.02	6.91	6.96
7058	NYSE	FT	Mon, Jun 8, 2020	7.04	7.05	6.99	7.05
7057	NYSE	FT	Fri, Jun 5, 2020	6.96	7.07	6.95	6.99
7056	NYSE	FT	Thu, Jun 4, 2020	6.95	6.95	6.89	6.91
7055	NYSE	FT	Wed, Jun 3, 2020	6.84	6.96	6.84	6.95
7054	NYSE	FT	Tue, Jun 2, 2020	6.81	6.89	6.81	6.88
7053	NYSE	FT	Mon, Jun 1, 2020	6.81	6.84	6.77	6.77
7052	NYSE	FT	Fri, May 29, 2020	6.74	6.85	6.69	6.84
7051	NYSE	FT	Thu, May 28, 2020	6.55	6.77	6.55	6.71
7050	NYSE	FT	Wed, May 27, 2020	6.62	6.63	6.55	6.58
7049	NYSE	FT	Tue, May 26, 2020	6.50	6.58	6.50	6.55
7048	NYSE	FT	Fri, May 22, 2020	6.41	6.45	6.39	6.45
7047	NYSE	FT	Thu, May 21, 2020	6.38	6.49	6.36	6.43
7046	NYSE	FT	Wed, May 20, 2020	6.41	6.45	6.39	6.41
7045	NYSE	FT	Tue, May 19, 2020	6.41	6.41	6.34	6.38
7044	NYSE	FT	Mon, May 18, 2020	6.31	6.42	6.31	6.39
7043	NYSE	FT	Fri, May 15, 2020	6.26	6.26	6.14	6.24
7042	NYSE	FT	Thu, May 14, 2020	6.18	6.26	6.12	6.26
7041	NYSE	FT	Wed, May 13, 2020	6.33	6.33	6.18	6.25
7040	NYSE	FT	Tue, May 12, 2020	6.41	6.41	6.31	6.32
7039	NYSE	FT	Mon, May 11, 2020	6.44	6.45	6.37	6.37
7038	NYSE	FT	Fri, May 8, 2020	6.38	6.44	6.38	6.43
7037	NYSE	FT	Thu, May 7, 2020	6.45	6.46	6.37	6.39
7036	NYSE	FT	Wed, May 6, 2020	6.40	6.42	6.37	6.38
7035	NYSE	FT	Tue, May 5, 2020	6.40	6.49	6.39	6.40
7034	NYSE	FT	Mon, May 4, 2020	6.28	6.41	6.27	6.41
7033	NYSE	FT	Fri, May 1, 2020	6.46	6.47	6.32	6.38
7032	NYSE	FT	Thu, Apr 30, 2020	6.64	6.64	6.50	6.51
7031	NYSE	FT	Wed, Apr 29, 2020	6.46	6.62	6.45	6.60
7030	NYSE	FT	Tue, Apr 28, 2020	6.58	6.58	6.47	6.46
7029	NYSE	FT	Mon, Apr 27, 2020	6.41	6.53	6.41	6.51
7028	NYSE	FT	Fri, Apr 24, 2020	6.40	6.52	6.39	6.49
7027	NYSE	FT	Thu, Apr 23, 2020	6.48	6.52	6.41	6.45
7026	NYSE	FT	Wed, Apr 22, 2020	6.33	6.49	6.33	6.46
7025	NYSE	FT	Tue, Apr 21, 2020	6.29	6.42	6.17	6.27
7024	NYSE	FT	Mon, Apr 20, 2020	6.47	6.54	6.42	6.42
7023	NYSE	FT	Fri, Apr 17, 2020	6.61	6.66	6.55	6.57
7022	NYSE	FT	Thu, Apr 16, 2020	6.60	6.67	6.46	6.52
7021	NYSE	FT	Wed, Apr 15, 2020	6.63	6.66	6.57	6.62
7020	NYSE	FT	Tue, Apr 14, 2020	6.60	6.73	6.60	6.68
7019	NYSE	FT	Mon, Apr 13, 2020	6.58	6.75	6.52	6.56
7018	NYSE	FT	Thu, Apr 9, 2020	6.49	6.87	6.49	6.70
7017	NYSE	FT	Wed, Apr 8, 2020	6.05	6.49	6.05	6.35
7016	NYSE	FT	Tue, Apr 7, 2020	6.00	6.15	6.00	6.08
7015	NYSE	FT	Mon, Apr 6, 2020	5.72	5.99	5.72	5.92
7014	NYSE	FT	Fri, Apr 3, 2020	5.94	5.94	5.61	5.67
7013	NYSE	FT	Thu, Apr 2, 2020	5.73	5.97	5.73	5.87
7012	NYSE	FT	Wed, Apr 1, 2020	5.95	6.00	5.75	5.82
7011	NYSE	FT	Tue, Mar 31, 2020	6.10	6.25	6.04	6.11
7010	NYSE	FT	Mon, Mar 30, 2020	5.83	6.15	5.83	6.06
7009	NYSE	FT	Fri, Mar 27, 2020	5.87	6.08	5.78	5.93
7008	NYSE	FT	Thu, Mar 26, 2020	5.61	6.10	5.60	5.92
7007	NYSE	FT	Wed, Mar 25, 2020	5.41	5.69	5.13	5.63
7006	NYSE	FT	Tue, Mar 24, 2020	5.01	5.41	5.01	5.27
7005	NYSE	FT	Mon, Mar 23, 2020	5.03	5.26	4.65	4.89
7004	NYSE	FT	Fri, Mar 20, 2020	5.60	5.76	5.37	5.41
7003	NYSE	FT	Thu, Mar 19, 2020	4.89	5.56	4.66	5.54
7002	NYSE	FT	Wed, Mar 18, 2020	5.91	5.91	5.00	5.11
7001	NYSE	FT	Tue, Mar 17, 2020	5.94	6.15	5.80	6.03
7000	NYSE	FT	Mon, Mar 16, 2020	5.99	6.11	5.80	5.90
6999	NYSE	FT	Fri, Mar 13, 2020	6.27	6.36	6.13	6.34
6998	NYSE	FT	Thu, Mar 12, 2020	6.19	6.32	5.38	6.17
6997	NYSE	FT	Wed, Mar 11, 2020	7.18	7.18	6.70	6.72
6996	NYSE	FT	Tue, Mar 10, 2020	7.12	7.28	7.03	7.20
6995	NYSE	FT	Mon, Mar 9, 2020	7.25	7.25	7.00	7.09
6994	NYSE	FT	Fri, Mar 6, 2020	7.40	7.50	7.33	7.49
6993	NYSE	FT	Thu, Mar 5, 2020	7.64	7.66	7.48	7.54
6992	NYSE	FT	Wed, Mar 4, 2020	7.45	7.74	7.45	7.70
6991	NYSE	FT	Tue, Mar 3, 2020	7.51	7.61	7.32	7.43
6990	NYSE	FT	Mon, Mar 2, 2020	7.25	7.54	7.17	7.51
6989	NYSE	FT	Fri, Feb 28, 2020	7.28	7.33	7.17	7.17
6988	NYSE	FT	Thu, Feb 27, 2020	7.62	7.64	7.45	7.46
6987	NYSE	FT	Wed, Feb 26, 2020	7.84	7.90	7.72	7.73
6986	NYSE	FT	Tue, Feb 25, 2020	8.20	8.20	7.76	7.82
6985	NYSE	FT	Mon, Feb 24, 2020	8.21	8.23	8.08	8.12
6984	NYSE	FT	Fri, Feb 21, 2020	8.22	8.31	8.22	8.31
6983	NYSE	FT	Thu, Feb 20, 2020	8.25	8.29	8.23	8.29
6982	NYSE	FT	Wed, Feb 19, 2020	8.15	8.25	8.15	8.25
6981	NYSE	FT	Tue, Feb 18, 2020	8.05	8.17	8.05	8.16
6980	NYSE	FT	Fri, Feb 14, 2020	8.11	8.12	8.08	8.12
6979	NYSE	FT	Thu, Feb 13, 2020	8.12	8.12	8.06	8.09
6978	NYSE	FT	Wed, Feb 12, 2020	8.10	8.15	8.09	8.13
6977	NYSE	FT	Tue, Feb 11, 2020	8.09	8.12	8.08	8.09
6976	NYSE	FT	Mon, Feb 10, 2020	8.13	8.18	8.10	8.11
6975	NYSE	FT	Fri, Feb 7, 2020	8.15	8.18	8.14	8.14
6974	NYSE	FT	Thu, Feb 6, 2020	8.10	8.14	8.10	8.14
6973	NYSE	FT	Wed, Feb 5, 2020	8.11	8.13	8.07	8.07
6972	NYSE	FT	Tue, Feb 4, 2020	8.12	8.18	8.10	8.11
6971	NYSE	FT	Mon, Feb 3, 2020	8.08	8.14	8.06	8.08
6970	NYSE	FT	Fri, Jan 31, 2020	8.01	8.05	8.01	8.01
6969	NYSE	FT	Thu, Jan 30, 2020	7.99	8.05	7.97	8.05
6968	NYSE	FT	Wed, Jan 29, 2020	7.99	8.04	7.99	7.99
6967	NYSE	FT	Tue, Jan 28, 2020	7.97	8.00	7.96	7.99
6966	NYSE	FT	Mon, Jan 27, 2020	7.95	7.98	7.95	7.97
6965	NYSE	FT	Fri, Jan 24, 2020	8.05	8.05	7.99	8.02
6964	NYSE	FT	Thu, Jan 23, 2020	8.03	8.07	7.99	8.04
6963	NYSE	FT	Wed, Jan 22, 2020	7.96	8.05	7.96	8.04
6962	NYSE	FT	Tue, Jan 21, 2020	7.93	7.98	7.93	7.94
6961	NYSE	FT	Fri, Jan 17, 2020	8.02	8.03	7.98	7.98
6960	NYSE	FT	Thu, Jan 16, 2020	7.97	8.01	7.96	7.99
6959	NYSE	FT	Wed, Jan 15, 2020	7.91	7.94	7.89	7.93
6958	NYSE	FT	Tue, Jan 14, 2020	7.85	7.93	7.85	7.86
6957	NYSE	FT	Mon, Jan 13, 2020	7.83	7.90	7.83	7.87
6956	NYSE	FT	Fri, Jan 10, 2020	7.83	7.87	7.83	7.86
6955	NYSE	FT	Thu, Jan 9, 2020	7.80	7.86	7.77	7.82
6954	NYSE	FT	Wed, Jan 8, 2020	7.77	7.78	7.67	7.77
6953	NYSE	FT	Tue, Jan 7, 2020	7.68	7.74	7.65	7.74
6952	NYSE	FT	Mon, Jan 6, 2020	7.75	7.81	7.64	7.70
6951	NYSE	FT	Fri, Jan 3, 2020	7.80	7.81	7.75	7.78
6950	NYSE	FT	Thu, Jan 2, 2020	7.84	7.86	7.75	7.80
6949	NYSE	FT	Tue, Dec 31, 2019	7.78	7.81	7.74	7.78
6948	NYSE	FT	Mon, Dec 30, 2019	7.82	7.82	7.75	7.76
6947	NYSE	FT	Fri, Dec 27, 2019	7.83	7.87	7.83	7.85
6946	NYSE	FT	Thu, Dec 26, 2019	7.84	7.90	7.83	7.85
6945	NYSE	FT	Tue, Dec 24, 2019	7.96	7.96	7.84	7.88
6944	NYSE	FT	Mon, Dec 23, 2019	8.00	8.05	7.86	7.93
6943	NYSE	FT	Fri, Dec 20, 2019	7.78	7.97	7.76	7.97
6942	NYSE	FT	Thu, Dec 19, 2019	7.78	7.79	7.73	7.75
6941	NYSE	FT	Wed, Dec 18, 2019	7.76	7.81	7.75	7.80
6940	NYSE	FT	Tue, Dec 17, 2019	7.77	7.81	7.74	7.79
6939	NYSE	FT	Mon, Dec 16, 2019	7.79	7.84	7.74	7.74
6938	NYSE	FT	Fri, Dec 13, 2019	7.79	7.81	7.72	7.76
6937	NYSE	FT	Thu, Dec 12, 2019	7.61	7.80	7.60	7.76
6936	NYSE	FT	Wed, Dec 11, 2019	7.70	7.74	7.60	7.61
6935	NYSE	FT	Tue, Dec 10, 2019	7.69	7.71	7.65	7.68
6934	NYSE	FT	Mon, Dec 9, 2019	7.70	7.72	7.63	7.72
6933	NYSE	FT	Fri, Dec 6, 2019	7.69	7.70	7.62	7.67
6932	NYSE	FT	Thu, Dec 5, 2019	7.66	7.68	7.64	7.68
6931	NYSE	FT	Wed, Dec 4, 2019	7.70	7.71	7.58	7.62
6930	NYSE	FT	Tue, Dec 3, 2019	7.58	7.66	7.57	7.66
6929	NYSE	FT	Mon, Dec 2, 2019	7.68	7.68	7.65	7.65
6928	NYSE	FT	Fri, Nov 29, 2019	7.66	7.67	7.64	7.65
6927	NYSE	FT	Wed, Nov 27, 2019	7.59	7.68	7.57	7.68
6926	NYSE	FT	Tue, Nov 26, 2019	7.64	7.70	7.61	7.60
6925	NYSE	FT	Mon, Nov 25, 2019	7.68	7.71	7.62	7.66
6924	NYSE	FT	Fri, Nov 22, 2019	7.63	7.77	7.63	7.73
6923	NYSE	FT	Thu, Nov 21, 2019	7.59	7.67	7.57	7.65
6922	NYSE	FT	Wed, Nov 20, 2019	7.63	7.70	7.58	7.59
6921	NYSE	FT	Tue, Nov 19, 2019	7.71	7.80	7.62	7.62
6920	NYSE	FT	Mon, Nov 18, 2019	7.69	7.79	7.63	7.72
6919	NYSE	FT	Fri, Nov 15, 2019	7.66	7.70	7.64	7.65
6918	NYSE	FT	Thu, Nov 14, 2019	7.62	7.69	7.61	7.62
6917	NYSE	FT	Wed, Nov 13, 2019	7.65	7.67	7.60	7.67
6916	NYSE	FT	Tue, Nov 12, 2019	7.66	7.66	7.55	7.63
6915	NYSE	FT	Mon, Nov 11, 2019	7.58	7.66	7.58	7.66
6914	NYSE	FT	Fri, Nov 8, 2019	7.58	7.65	7.56	7.64
6913	NYSE	FT	Thu, Nov 7, 2019	7.56	7.65	7.56	7.64
6912	NYSE	FT	Wed, Nov 6, 2019	7.59	7.67	7.45	7.59
6911	NYSE	FT	Tue, Nov 5, 2019	7.64	7.68	7.60	7.60
6910	NYSE	FT	Mon, Nov 4, 2019	7.64	7.64	7.57	7.60
6909	NYSE	FT	Fri, Nov 1, 2019	7.68	7.68	7.58	7.62
6908	NYSE	FT	Thu, Oct 31, 2019	7.56	7.67	7.56	7.63
6907	NYSE	FT	Wed, Oct 30, 2019	7.56	7.67	7.53	7.60
6906	NYSE	FT	Tue, Oct 29, 2019	7.62	7.66	7.57	7.57
6905	NYSE	FT	Mon, Oct 28, 2019	7.61	7.70	7.51	7.68
6904	NYSE	FT	Fri, Oct 25, 2019	7.57	7.61	7.53	7.56
6903	NYSE	FT	Thu, Oct 24, 2019	7.53	7.65	7.52	7.58
6902	NYSE	FT	Wed, Oct 23, 2019	7.52	7.56	7.51	7.54
6901	NYSE	FT	Tue, Oct 22, 2019	7.48	7.53	7.48	7.53
6900	NYSE	FT	Mon, Oct 21, 2019	7.47	7.54	7.47	7.50
6899	NYSE	FT	Fri, Oct 18, 2019	7.48	7.49	7.45	7.48
6898	NYSE	FT	Thu, Oct 17, 2019	7.49	7.54	7.47	7.47
6897	NYSE	FT	Wed, Oct 16, 2019	7.52	7.54	7.48	7.49
6896	NYSE	FT	Tue, Oct 15, 2019	7.53	7.53	7.47	7.49
6895	NYSE	FT	Mon, Oct 14, 2019	7.50	7.50	7.44	7.50
6894	NYSE	FT	Fri, Oct 11, 2019	7.49	7.52	7.47	7.47
6893	NYSE	FT	Thu, Oct 10, 2019	7.50	7.55	7.49	7.50
6892	NYSE	FT	Wed, Oct 9, 2019	7.53	7.55	7.49	7.53
6891	NYSE	FT	Tue, Oct 8, 2019	7.51	7.55	7.50	7.54
6890	NYSE	FT	Mon, Oct 7, 2019	7.49	7.54	7.47	7.51
6889	NYSE	FT	Fri, Oct 4, 2019	7.47	7.51	7.47	7.50
6888	NYSE	FT	Thu, Oct 3, 2019	7.45	7.50	7.45	7.45
6887	NYSE	FT	Wed, Oct 2, 2019	7.58	7.59	7.45	7.48
6886	NYSE	FT	Tue, Oct 1, 2019	7.53	7.61	7.53	7.55
6885	NYSE	FT	Mon, Sep 30, 2019	7.61	7.64	7.54	7.54
6884	NYSE	FT	Fri, Sep 27, 2019	7.54	7.59	7.50	7.58
6883	NYSE	FT	Thu, Sep 26, 2019	7.61	7.62	7.58	7.56
6882	NYSE	FT	Wed, Sep 25, 2019	7.60	7.62	7.57	7.59
6881	NYSE	FT	Tue, Sep 24, 2019	7.64	7.64	7.57	7.60
6880	NYSE	FT	Mon, Sep 23, 2019	7.54	7.62	7.54	7.60
6879	NYSE	FT	Fri, Sep 20, 2019	7.50	7.61	7.50	7.57
6878	NYSE	FT	Thu, Sep 19, 2019	7.47	7.54	7.47	7.52
6877	NYSE	FT	Wed, Sep 18, 2019	7.50	7.50	7.46	7.49
6876	NYSE	FT	Tue, Sep 17, 2019	7.53	7.56	7.46	7.46
6875	NYSE	FT	Mon, Sep 16, 2019	7.58	7.58	7.50	7.56
6874	NYSE	FT	Fri, Sep 13, 2019	7.65	7.66	7.45	7.54
6873	NYSE	FT	Thu, Sep 12, 2019	7.55	7.60	7.49	7.57
6872	NYSE	FT	Wed, Sep 11, 2019	7.59	7.59	7.51	7.51
6871	NYSE	FT	Tue, Sep 10, 2019	7.47	7.61	7.45	7.55
6870	NYSE	FT	Mon, Sep 9, 2019	7.46	7.50	7.43	7.50
6869	NYSE	FT	Fri, Sep 6, 2019	7.46	7.49	7.44	7.44
6868	NYSE	FT	Thu, Sep 5, 2019	7.45	7.45	7.41	7.43
6867	NYSE	FT	Wed, Sep 4, 2019	7.38	7.44	7.38	7.41
6866	NYSE	FT	Tue, Sep 3, 2019	7.34	7.40	7.34	7.38
6865	NYSE	FT	Fri, Aug 30, 2019	7.31	7.41	7.31	7.37
6864	NYSE	FT	Thu, Aug 29, 2019	7.35	7.35	7.31	7.31
6863	NYSE	FT	Wed, Aug 28, 2019	7.37	7.39	7.36	7.35
6862	NYSE	FT	Tue, Aug 27, 2019	7.33	7.36	7.33	7.36
6861	NYSE	FT	Mon, Aug 26, 2019	7.39	7.39	7.32	7.35
6860	NYSE	FT	Fri, Aug 23, 2019	7.41	7.41	7.34	7.35
6859	NYSE	FT	Thu, Aug 22, 2019	7.36	7.40	7.34	7.39
6858	NYSE	FT	Wed, Aug 21, 2019	7.32	7.45	7.31	7.34
6857	NYSE	FT	Tue, Aug 20, 2019	7.34	7.34	7.30	7.34
6856	NYSE	FT	Mon, Aug 19, 2019	7.24	7.34	7.24	7.31
6855	NYSE	FT	Fri, Aug 16, 2019	7.26	7.38	7.26	7.26
6854	NYSE	FT	Thu, Aug 15, 2019	7.30	7.30	7.25	7.29
6853	NYSE	FT	Wed, Aug 14, 2019	7.30	7.32	7.21	7.25
6852	NYSE	FT	Tue, Aug 13, 2019	7.37	7.39	7.25	7.30
6851	NYSE	FT	Mon, Aug 12, 2019	7.40	7.40	7.30	7.33
6850	NYSE	FT	Fri, Aug 9, 2019	7.30	7.39	7.27	7.39
6849	NYSE	FT	Thu, Aug 8, 2019	7.25	7.32	7.24	7.27
6848	NYSE	FT	Wed, Aug 7, 2019	7.27	7.31	7.21	7.24
6847	NYSE	FT	Tue, Aug 6, 2019	7.26	7.33	7.26	7.30
6846	NYSE	FT	Mon, Aug 5, 2019	7.37	7.37	7.27	7.28
6845	NYSE	FT	Fri, Aug 2, 2019	7.40	7.44	7.35	7.42
6844	NYSE	FT	Thu, Aug 1, 2019	7.41	7.49	7.39	7.41
6843	NYSE	FT	Wed, Jul 31, 2019	7.48	7.50	7.34	7.42
6842	NYSE	FT	Tue, Jul 30, 2019	7.34	7.44	7.34	7.42
6841	NYSE	FT	Mon, Jul 29, 2019	7.38	7.43	7.38	7.35
6840	NYSE	FT	Fri, Jul 26, 2019	7.42	7.45	7.38	7.40
6839	NYSE	FT	Thu, Jul 25, 2019	7.45	7.47	7.40	7.40
6838	NYSE	FT	Wed, Jul 24, 2019	7.40	7.48	7.36	7.45
6837	NYSE	FT	Tue, Jul 23, 2019	7.40	7.40	7.36	7.38
6836	NYSE	FT	Mon, Jul 22, 2019	7.40	7.43	7.38	7.40
6835	NYSE	FT	Fri, Jul 19, 2019	7.36	7.38	7.36	7.36
6834	NYSE	FT	Thu, Jul 18, 2019	7.36	7.40	7.35	7.37
6833	NYSE	FT	Wed, Jul 17, 2019	7.33	7.36	7.32	7.35
6832	NYSE	FT	Tue, Jul 16, 2019	7.36	7.36	7.31	7.34
6831	NYSE	FT	Mon, Jul 15, 2019	7.35	7.36	7.32	7.35
6830	NYSE	FT	Fri, Jul 12, 2019	7.30	7.34	7.30	7.32
6829	NYSE	FT	Thu, Jul 11, 2019	7.34	7.35	7.30	7.31
6828	NYSE	FT	Wed, Jul 10, 2019	7.31	7.37	7.29	7.31
6827	NYSE	FT	Tue, Jul 9, 2019	7.28	7.31	7.24	7.29
6826	NYSE	FT	Mon, Jul 8, 2019	7.30	7.31	7.25	7.27
6825	NYSE	FT	Fri, Jul 5, 2019	7.28	7.28	7.26	7.28
6824	NYSE	FT	Wed, Jul 3, 2019	7.30	7.34	7.29	7.30
6823	NYSE	FT	Tue, Jul 2, 2019	7.29	7.29	7.24	7.26
6822	NYSE	FT	Mon, Jul 1, 2019	7.36	7.36	7.24	7.28
6821	NYSE	FT	Fri, Jun 28, 2019	7.23	7.47	7.22	7.32
6820	NYSE	FT	Thu, Jun 27, 2019	7.27	7.27	7.23	7.24
6819	NYSE	FT	Wed, Jun 26, 2019	7.27	7.27	7.22	7.20
6818	NYSE	FT	Tue, Jun 25, 2019	7.27	7.28	7.23	7.26
6817	NYSE	FT	Mon, Jun 24, 2019	7.25	7.26	7.23	7.26
6816	NYSE	FT	Fri, Jun 21, 2019	7.22	7.26	7.20	7.25
6815	NYSE	FT	Thu, Jun 20, 2019	7.20	7.29	7.19	7.23
6814	NYSE	FT	Wed, Jun 19, 2019	7.17	7.20	7.16	7.19
6813	NYSE	FT	Tue, Jun 18, 2019	7.17	7.19	7.16	7.17
6812	NYSE	FT	Mon, Jun 17, 2019	7.17	7.18	7.13	7.17
6811	NYSE	FT	Fri, Jun 14, 2019	7.15	7.16	7.11	7.16
6810	NYSE	FT	Thu, Jun 13, 2019	7.08	7.13	7.08	7.13
6809	NYSE	FT	Wed, Jun 12, 2019	7.10	7.12	7.08	7.09
6808	NYSE	FT	Tue, Jun 11, 2019	7.10	7.11	7.06	7.09
6807	NYSE	FT	Mon, Jun 10, 2019	7.09	7.11	7.08	7.10
6806	NYSE	FT	Fri, Jun 7, 2019	7.04	7.11	7.04	7.10
6805	NYSE	FT	Thu, Jun 6, 2019	7.05	7.10	7.03	7.05
6804	NYSE	FT	Wed, Jun 5, 2019	6.99	7.05	6.98	7.03
6803	NYSE	FT	Tue, Jun 4, 2019	6.95	7.00	6.91	6.98
6802	NYSE	FT	Mon, Jun 3, 2019	6.94	6.96	6.92	6.94
6801	NYSE	FT	Fri, May 31, 2019	6.95	6.97	6.92	6.94
6800	NYSE	FT	Thu, May 30, 2019	6.96	6.99	6.96	6.98
6799	NYSE	FT	Wed, May 29, 2019	7.05	7.05	6.99	6.97
6798	NYSE	FT	Tue, May 28, 2019	7.07	7.09	7.05	7.06
6797	NYSE	FT	Fri, May 24, 2019	7.08	7.08	7.04	7.06
6796	NYSE	FT	Thu, May 23, 2019	7.07	7.07	7.03	7.06
6795	NYSE	FT	Wed, May 22, 2019	7.04	7.10	7.03	7.07
6794	NYSE	FT	Tue, May 21, 2019	7.00	7.05	7.00	7.04
6793	NYSE	FT	Mon, May 20, 2019	7.00	7.03	6.96	7.03
6792	NYSE	FT	Fri, May 17, 2019	7.02	7.02	7.00	7.01
6791	NYSE	FT	Thu, May 16, 2019	6.98	7.03	6.98	7.01
6790	NYSE	FT	Wed, May 15, 2019	6.98	7.00	6.96	6.98
6789	NYSE	FT	Tue, May 14, 2019	6.96	7.00	6.96	6.96
6788	NYSE	FT	Mon, May 13, 2019	6.95	6.96	6.92	6.95
6787	NYSE	FT	Fri, May 10, 2019	6.96	6.98	6.94	6.98
6786	NYSE	FT	Thu, May 9, 2019	6.99	6.99	6.93	6.95
6785	NYSE	FT	Wed, May 8, 2019	6.98	7.00	6.97	7.00
6784	NYSE	FT	Tue, May 7, 2019	7.03	7.03	6.97	6.98
6783	NYSE	FT	Mon, May 6, 2019	7.02	7.04	7.01	7.03
6782	NYSE	FT	Fri, May 3, 2019	7.02	7.04	7.01	7.03
6781	NYSE	FT	Thu, May 2, 2019	7.03	7.04	6.98	7.01
6780	NYSE	FT	Wed, May 1, 2019	7.02	7.04	7.00	7.02
6779	NYSE	FT	Tue, Apr 30, 2019	6.99	7.03	6.99	7.01
6778	NYSE	FT	Mon, Apr 29, 2019	6.98	7.01	6.97	7.00
6777	NYSE	FT	Fri, Apr 26, 2019	6.99	7.03	6.98	6.98
6776	NYSE	FT	Thu, Apr 25, 2019	6.98	7.01	6.97	6.98
6775	NYSE	FT	Wed, Apr 24, 2019	6.98	7.00	6.96	6.98
6774	NYSE	FT	Tue, Apr 23, 2019	6.99	6.99	6.95	6.98
6773	NYSE	FT	Mon, Apr 22, 2019	6.99	6.99	6.95	6.98
6772	NYSE	FT	Thu, Apr 18, 2019	6.99	7.02	6.95	6.96
6771	NYSE	FT	Wed, Apr 17, 2019	7.01	7.01	6.99	6.99
6770	NYSE	FT	Tue, Apr 16, 2019	7.02	7.02	6.99	6.99
6769	NYSE	FT	Mon, Apr 15, 2019	7.01	7.02	6.99	7.01
6768	NYSE	FT	Fri, Apr 12, 2019	7.00	7.01	6.99	7.00
6767	NYSE	FT	Thu, Apr 11, 2019	7.01	7.01	6.99	7.00
6766	NYSE	FT	Wed, Apr 10, 2019	6.98	7.01	6.95	6.99
6765	NYSE	FT	Tue, Apr 9, 2019	6.97	7.00	6.97	7.00
6764	NYSE	FT	Mon, Apr 8, 2019	6.98	7.01	6.98	6.99
6763	NYSE	FT	Fri, Apr 5, 2019	7.02	7.02	6.98	7.02
6762	NYSE	FT	Thu, Apr 4, 2019	7.01	7.01	6.96	7.00
6761	NYSE	FT	Wed, Apr 3, 2019	7.01	7.02	6.98	7.00
6760	NYSE	FT	Tue, Apr 2, 2019	7.02	7.03	6.99	7.00
6759	NYSE	FT	Mon, Apr 1, 2019	7.04	7.06	7.03	7.03
6758	NYSE	FT	Fri, Mar 29, 2019	7.04	7.05	7.01	7.04
6757	NYSE	FT	Thu, Mar 28, 2019	7.04	7.04	7.00	7.01
6756	NYSE	FT	Wed, Mar 27, 2019	7.05	7.07	7.04	7.03
6755	NYSE	FT	Tue, Mar 26, 2019	7.04	7.07	7.03	7.05
6754	NYSE	FT	Mon, Mar 25, 2019	7.07	7.07	7.00	7.05
6753	NYSE	FT	Fri, Mar 22, 2019	7.05	7.06	7.03	7.05
6752	NYSE	FT	Thu, Mar 21, 2019	7.06	7.06	7.02	7.05
6751	NYSE	FT	Wed, Mar 20, 2019	7.02	7.06	6.98	7.05
6750	NYSE	FT	Tue, Mar 19, 2019	7.00	7.04	7.00	7.01
6749	NYSE	FT	Mon, Mar 18, 2019	6.98	7.01	6.95	7.00
6748	NYSE	FT	Fri, Mar 15, 2019	6.97	7.02	6.94	6.99
6747	NYSE	FT	Thu, Mar 14, 2019	6.96	6.97	6.96	6.97
6746	NYSE	FT	Wed, Mar 13, 2019	6.96	6.98	6.93	6.97
6745	NYSE	FT	Tue, Mar 12, 2019	6.92	6.99	6.92	6.95
6744	NYSE	FT	Mon, Mar 11, 2019	6.93	6.98	6.90	6.94
6743	NYSE	FT	Fri, Mar 8, 2019	6.90	6.95	6.85	6.92
6742	NYSE	FT	Thu, Mar 7, 2019	6.92	6.94	6.89	6.92
6741	NYSE	FT	Wed, Mar 6, 2019	6.97	6.97	6.90	6.91
6740	NYSE	FT	Tue, Mar 5, 2019	6.97	6.97	6.94	6.96
6739	NYSE	FT	Mon, Mar 4, 2019	6.94	6.97	6.94	6.96
6738	NYSE	FT	Fri, Mar 1, 2019	6.95	6.96	6.95	6.96
6737	NYSE	FT	Thu, Feb 28, 2019	6.93	6.98	6.90	6.96
6736	NYSE	FT	Wed, Feb 27, 2019	6.94	6.95	6.90	6.93
6735	NYSE	FT	Tue, Feb 26, 2019	6.94	6.97	6.91	6.92
6734	NYSE	FT	Mon, Feb 25, 2019	6.84	6.95	6.84	6.95
6733	NYSE	FT	Fri, Feb 22, 2019	6.79	6.88	6.79	6.84
6732	NYSE	FT	Thu, Feb 21, 2019	6.81	6.82	6.79	6.82
6731	NYSE	FT	Wed, Feb 20, 2019	6.79	6.80	6.77	6.78
6730	NYSE	FT	Tue, Feb 19, 2019	6.77	6.80	6.75	6.80
6729	NYSE	FT	Fri, Feb 15, 2019	6.77	6.78	6.75	6.76
6728	NYSE	FT	Thu, Feb 14, 2019	6.73	6.75	6.72	6.74
6727	NYSE	FT	Wed, Feb 13, 2019	6.75	6.78	6.71	6.74
6726	NYSE	FT	Tue, Feb 12, 2019	6.71	6.75	6.70	6.74
6725	NYSE	FT	Mon, Feb 11, 2019	6.68	6.71	6.68	6.71
6724	NYSE	FT	Fri, Feb 8, 2019	6.63	6.67	6.63	6.67
6723	NYSE	FT	Thu, Feb 7, 2019	6.67	6.67	6.64	6.65
6722	NYSE	FT	Wed, Feb 6, 2019	6.65	6.68	6.65	6.66
6721	NYSE	FT	Tue, Feb 5, 2019	6.66	6.69	6.65	6.66
6720	NYSE	FT	Mon, Feb 4, 2019	6.65	6.68	6.64	6.66
6719	NYSE	FT	Fri, Feb 1, 2019	6.62	6.72	6.62	6.68
6718	NYSE	FT	Thu, Jan 31, 2019	6.59	6.67	6.59	6.65
6717	NYSE	FT	Wed, Jan 30, 2019	6.57	6.61	6.56	6.61
6716	NYSE	FT	Tue, Jan 29, 2019	6.55	6.63	6.55	6.55
6715	NYSE	FT	Mon, Jan 28, 2019	6.50	6.58	6.50	6.57
6714	NYSE	FT	Fri, Jan 25, 2019	6.62	6.62	6.58	6.59
6713	NYSE	FT	Thu, Jan 24, 2019	6.61	6.62	6.56	6.59
6712	NYSE	FT	Wed, Jan 23, 2019	6.72	6.73	6.56	6.63
6711	NYSE	FT	Tue, Jan 22, 2019	6.63	6.69	6.55	6.69
6710	NYSE	FT	Fri, Jan 18, 2019	6.63	6.66	6.63	6.66
6709	NYSE	FT	Thu, Jan 17, 2019	6.60	6.65	6.60	6.63
6708	NYSE	FT	Wed, Jan 16, 2019	6.56	6.63	6.55	6.63
6707	NYSE	FT	Tue, Jan 15, 2019	6.47	6.56	6.47	6.54
6706	NYSE	FT	Mon, Jan 14, 2019	6.55	6.55	6.47	6.50
6705	NYSE	FT	Fri, Jan 11, 2019	6.60	6.61	6.57	6.58
6704	NYSE	FT	Thu, Jan 10, 2019	6.55	6.60	6.54	6.57
6703	NYSE	FT	Wed, Jan 9, 2019	6.52	6.63	6.52	6.56
6702	NYSE	FT	Tue, Jan 8, 2019	6.44	6.56	6.44	6.53
6701	NYSE	FT	Mon, Jan 7, 2019	6.33	6.50	6.33	6.48
6700	NYSE	FT	Fri, Jan 4, 2019	6.31	6.39	6.31	6.35
6699	NYSE	FT	Thu, Jan 3, 2019	6.24	6.34	6.22	6.31
6698	NYSE	FT	Wed, Jan 2, 2019	6.30	6.48	6.25	6.27
6697	NYSE	FT	Mon, Dec 31, 2018	6.30	6.36	6.22	6.35
6696	NYSE	FT	Fri, Dec 28, 2018	6.22	6.28	6.18	6.28
6695	NYSE	FT	Thu, Dec 27, 2018	6.22	6.22	6.11	6.17
6694	NYSE	FT	Wed, Dec 26, 2018	6.17	6.23	6.08	6.20
6693	NYSE	FT	Mon, Dec 24, 2018	6.15	6.22	6.05	6.17
6692	NYSE	FT	Fri, Dec 21, 2018	6.38	6.41	6.25	6.25
6691	NYSE	FT	Thu, Dec 20, 2018	6.42	6.42	6.22	6.38
6690	NYSE	FT	Wed, Dec 19, 2018	6.50	6.52	6.41	6.41
6689	NYSE	FT	Tue, Dec 18, 2018	6.55	6.56	6.50	6.50
6688	NYSE	FT	Mon, Dec 17, 2018	6.62	6.63	6.53	6.55
6687	NYSE	FT	Fri, Dec 14, 2018	6.62	6.64	6.59	6.60
6686	NYSE	FT	Thu, Dec 13, 2018	6.61	6.63	6.59	6.61
6685	NYSE	FT	Wed, Dec 12, 2018	6.61	6.63	6.58	6.60
6684	NYSE	FT	Tue, Dec 11, 2018	6.56	6.61	6.55	6.60
6683	NYSE	FT	Mon, Dec 10, 2018	6.55	6.58	6.52	6.54
6682	NYSE	FT	Fri, Dec 7, 2018	6.55	6.57	6.51	6.52
6681	NYSE	FT	Thu, Dec 6, 2018	6.45	6.58	6.44	6.56
6680	NYSE	FT	Tue, Dec 4, 2018	6.56	6.58	6.54	6.55
6679	NYSE	FT	Mon, Dec 3, 2018	6.60	6.64	6.56	6.56
6678	NYSE	FT	Fri, Nov 30, 2018	6.49	6.57	6.49	6.57
6677	NYSE	FT	Thu, Nov 29, 2018	6.49	6.50	6.47	6.50
6676	NYSE	FT	Wed, Nov 28, 2018	6.52	6.52	6.47	6.49
6675	NYSE	FT	Tue, Nov 27, 2018	6.46	6.51	6.45	6.51
6674	NYSE	FT	Mon, Nov 26, 2018	6.45	6.49	6.44	6.46
6673	NYSE	FT	Fri, Nov 23, 2018	6.45	6.46	6.44	6.44
6672	NYSE	FT	Wed, Nov 21, 2018	6.50	6.54	6.47	6.48
6671	NYSE	FT	Tue, Nov 20, 2018	6.50	6.51	6.47	6.50
6670	NYSE	FT	Mon, Nov 19, 2018	6.49	6.52	6.48	6.51
6669	NYSE	FT	Fri, Nov 16, 2018	6.48	6.53	6.48	6.50
6668	NYSE	FT	Thu, Nov 15, 2018	6.57	6.57	6.50	6.53
6667	NYSE	FT	Wed, Nov 14, 2018	6.60	6.60	6.54	6.55
6666	NYSE	FT	Tue, Nov 13, 2018	6.61	6.61	6.58	6.59
6665	NYSE	FT	Mon, Nov 12, 2018	6.58	6.59	6.57	6.58
6664	NYSE	FT	Fri, Nov 9, 2018	6.61	6.61	6.57	6.59
6663	NYSE	FT	Thu, Nov 8, 2018	6.60	6.61	6.58	6.61
6662	NYSE	FT	Wed, Nov 7, 2018	6.53	6.60	6.53	6.59
6661	NYSE	FT	Tue, Nov 6, 2018	6.52	6.54	6.51	6.54
6660	NYSE	FT	Mon, Nov 5, 2018	6.47	6.51	6.47	6.51
6659	NYSE	FT	Fri, Nov 2, 2018	6.49	6.50	6.43	6.45
6658	NYSE	FT	Thu, Nov 1, 2018	6.49	6.52	6.49	6.51
6657	NYSE	FT	Wed, Oct 31, 2018	6.54	6.54	6.45	6.50
6656	NYSE	FT	Tue, Oct 30, 2018	6.50	6.53	6.49	6.50
6655	NYSE	FT	Mon, Oct 29, 2018	6.57	6.57	6.52	6.50
6654	NYSE	FT	Fri, Oct 26, 2018	6.54	6.57	6.49	6.54
6653	NYSE	FT	Thu, Oct 25, 2018	6.58	6.62	6.57	6.62
6652	NYSE	FT	Wed, Oct 24, 2018	6.58	6.60	6.55	6.56
6651	NYSE	FT	Tue, Oct 23, 2018	6.55	6.59	6.55	6.58
6650	NYSE	FT	Mon, Oct 22, 2018	6.64	6.65	6.57	6.60
6649	NYSE	FT	Fri, Oct 19, 2018	6.56	6.64	6.56	6.61
6648	NYSE	FT	Thu, Oct 18, 2018	6.61	6.62	6.55	6.58
6647	NYSE	FT	Wed, Oct 17, 2018	6.66	6.66	6.60	6.63
6646	NYSE	FT	Tue, Oct 16, 2018	6.57	6.67	6.54	6.64
6645	NYSE	FT	Mon, Oct 15, 2018	6.60	6.60	6.53	6.57
6644	NYSE	FT	Fri, Oct 12, 2018	6.56	6.62	6.56	6.58
6643	NYSE	FT	Thu, Oct 11, 2018	6.57	6.60	6.51	6.56
6642	NYSE	FT	Wed, Oct 10, 2018	6.57	6.62	6.56	6.56
6641	NYSE	FT	Tue, Oct 9, 2018	6.62	6.64	6.60	6.63
6640	NYSE	FT	Mon, Oct 8, 2018	6.60	6.65	6.60	6.60
6639	NYSE	FT	Fri, Oct 5, 2018	6.63	6.63	6.57	6.61
6638	NYSE	FT	Thu, Oct 4, 2018	6.65	6.66	6.61	6.63
6637	NYSE	FT	Wed, Oct 3, 2018	6.71	6.71	6.65	6.66
6636	NYSE	FT	Tue, Oct 2, 2018	6.67	6.73	6.67	6.71
6635	NYSE	FT	Mon, Oct 1, 2018	6.66	6.71	6.61	6.67
6634	NYSE	FT	Fri, Sep 28, 2018	6.62	6.67	6.62	6.65
6633	NYSE	FT	Thu, Sep 27, 2018	6.67	6.67	6.62	6.63
6632	NYSE	FT	Wed, Sep 26, 2018	6.69	6.71	6.66	6.63
6631	NYSE	FT	Tue, Sep 25, 2018	6.71	6.71	6.67	6.70
6630	NYSE	FT	Mon, Sep 24, 2018	6.74	6.74	6.69	6.72
6629	NYSE	FT	Fri, Sep 21, 2018	6.70	6.73	6.70	6.73
6628	NYSE	FT	Thu, Sep 20, 2018	6.69	6.72	6.69	6.70
6627	NYSE	FT	Wed, Sep 19, 2018	6.76	6.77	6.71	6.73
6626	NYSE	FT	Tue, Sep 18, 2018	6.75	6.78	6.75	6.77
6625	NYSE	FT	Mon, Sep 17, 2018	6.78	6.78	6.76	6.78
6624	NYSE	FT	Fri, Sep 14, 2018	6.80	6.80	6.76	6.77
6623	NYSE	FT	Thu, Sep 13, 2018	6.80	6.80	6.78	6.78
6622	NYSE	FT	Wed, Sep 12, 2018	6.78	6.80	6.77	6.79
6621	NYSE	FT	Tue, Sep 11, 2018	6.77	6.78	6.76	6.78
6620	NYSE	FT	Mon, Sep 10, 2018	6.76	6.77	6.76	6.77
6619	NYSE	FT	Fri, Sep 7, 2018	6.78	6.78	6.75	6.76
6618	NYSE	FT	Thu, Sep 6, 2018	6.76	6.78	6.76	6.77
6617	NYSE	FT	Wed, Sep 5, 2018	6.75	6.78	6.75	6.75
6616	NYSE	FT	Tue, Sep 4, 2018	6.77	6.77	6.75	6.76
6615	NYSE	FT	Fri, Aug 31, 2018	6.75	6.78	6.75	6.77
6614	NYSE	FT	Thu, Aug 30, 2018	6.77	6.78	6.75	6.76
6613	NYSE	FT	Wed, Aug 29, 2018	6.78	6.81	6.78	6.77
6612	NYSE	FT	Tue, Aug 28, 2018	6.78	6.80	6.78	6.79
6611	NYSE	FT	Mon, Aug 27, 2018	6.80	6.80	6.78	6.79
6610	NYSE	FT	Fri, Aug 24, 2018	6.81	6.81	6.80	6.80
6609	NYSE	FT	Thu, Aug 23, 2018	6.80	6.81	6.79	6.79
6608	NYSE	FT	Wed, Aug 22, 2018	6.81	6.82	6.80	6.80
6607	NYSE	FT	Tue, Aug 21, 2018	6.80	6.83	6.79	6.82
6606	NYSE	FT	Mon, Aug 20, 2018	6.82	6.83	6.78	6.81
6605	NYSE	FT	Fri, Aug 17, 2018	6.81	6.82	6.79	6.81
6604	NYSE	FT	Thu, Aug 16, 2018	6.77	6.80	6.77	6.79
6603	NYSE	FT	Wed, Aug 15, 2018	6.77	6.78	6.75	6.76
6602	NYSE	FT	Tue, Aug 14, 2018	6.74	6.77	6.74	6.74
6601	NYSE	FT	Mon, Aug 13, 2018	6.73	6.79	6.73	6.74
6600	NYSE	FT	Fri, Aug 10, 2018	6.74	6.76	6.74	6.75
6599	NYSE	FT	Thu, Aug 9, 2018	6.76	6.77	6.74	6.76
6598	NYSE	FT	Wed, Aug 8, 2018	6.75	6.77	6.74	6.77
6597	NYSE	FT	Tue, Aug 7, 2018	6.77	6.77	6.74	6.75
6596	NYSE	FT	Mon, Aug 6, 2018	6.79	6.79	6.74	6.78
6595	NYSE	FT	Fri, Aug 3, 2018	6.71	6.77	6.71	6.77
6594	NYSE	FT	Thu, Aug 2, 2018	6.73	6.74	6.71	6.71
6593	NYSE	FT	Wed, Aug 1, 2018	6.77	6.77	6.73	6.74
6592	NYSE	FT	Tue, Jul 31, 2018	6.71	6.78	6.71	6.78
6591	NYSE	FT	Mon, Jul 30, 2018	6.70	6.74	6.70	6.72
6590	NYSE	FT	Fri, Jul 27, 2018	6.75	6.76	6.73	6.75
6589	NYSE	FT	Thu, Jul 26, 2018	6.71	6.75	6.71	6.75
6588	NYSE	FT	Wed, Jul 25, 2018	6.71	6.73	6.70	6.71
6587	NYSE	FT	Tue, Jul 24, 2018	6.71	6.72	6.70	6.71
6586	NYSE	FT	Mon, Jul 23, 2018	6.74	6.74	6.70	6.72
6585	NYSE	FT	Fri, Jul 20, 2018	6.72	6.75	6.71	6.73
6584	NYSE	FT	Thu, Jul 19, 2018	6.70	6.72	6.70	6.72
6583	NYSE	FT	Wed, Jul 18, 2018	6.71	6.71	6.69	6.70
6582	NYSE	FT	Tue, Jul 17, 2018	6.69	6.71	6.69	6.70
6581	NYSE	FT	Mon, Jul 16, 2018	6.69	6.70	6.69	6.69
6580	NYSE	FT	Fri, Jul 13, 2018	6.71	6.74	6.69	6.70
6579	NYSE	FT	Thu, Jul 12, 2018	6.69	6.72	6.69	6.72
6578	NYSE	FT	Wed, Jul 11, 2018	6.69	6.71	6.68	6.68
6577	NYSE	FT	Tue, Jul 10, 2018	6.70	6.70	6.68	6.69
6576	NYSE	FT	Mon, Jul 9, 2018	6.71	6.73	6.70	6.70
6575	NYSE	FT	Fri, Jul 6, 2018	6.69	6.74	6.69	6.73
6574	NYSE	FT	Thu, Jul 5, 2018	6.67	6.70	6.67	6.69
6573	NYSE	FT	Tue, Jul 3, 2018	6.66	6.69	6.66	6.68
6572	NYSE	FT	Mon, Jul 2, 2018	6.66	6.68	6.66	6.67
6571	NYSE	FT	Fri, Jun 29, 2018	6.69	6.70	6.67	6.68
6570	NYSE	FT	Thu, Jun 28, 2018	6.67	6.70	6.64	6.68
6569	NYSE	FT	Wed, Jun 27, 2018	6.67	6.72	6.67	6.67
6568	NYSE	FT	Tue, Jun 26, 2018	6.67	6.71	6.66	6.70
6567	NYSE	FT	Mon, Jun 25, 2018	6.66	6.68	6.66	6.67
6566	NYSE	FT	Fri, Jun 22, 2018	6.63	6.67	6.63	6.66
6565	NYSE	FT	Thu, Jun 21, 2018	6.63	6.65	6.63	6.63
6564	NYSE	FT	Wed, Jun 20, 2018	6.62	6.66	6.62	6.64
6563	NYSE	FT	Tue, Jun 19, 2018	6.61	6.65	6.61	6.63
6562	NYSE	FT	Mon, Jun 18, 2018	6.62	6.64	6.62	6.64
6561	NYSE	FT	Fri, Jun 15, 2018	6.62	6.63	6.55	6.63
6560	NYSE	FT	Thu, Jun 14, 2018	6.59	6.61	6.57	6.60
6559	NYSE	FT	Wed, Jun 13, 2018	6.58	6.64	6.57	6.59
6558	NYSE	FT	Tue, Jun 12, 2018	6.58	6.60	6.56	6.57
6557	NYSE	FT	Mon, Jun 11, 2018	6.56	6.59	6.55	6.58
6556	NYSE	FT	Fri, Jun 8, 2018	6.58	6.59	6.56	6.56
6555	NYSE	FT	Thu, Jun 7, 2018	6.56	6.60	6.56	6.59
6554	NYSE	FT	Wed, Jun 6, 2018	6.66	6.66	6.56	6.60
6553	NYSE	FT	Tue, Jun 5, 2018	6.64	6.65	6.62	6.62
6552	NYSE	FT	Mon, Jun 4, 2018	6.70	6.70	6.63	6.65
6551	NYSE	FT	Fri, Jun 1, 2018	6.66	6.67	6.63	6.67
6550	NYSE	FT	Thu, May 31, 2018	6.65	6.66	6.64	6.65
6549	NYSE	FT	Wed, May 30, 2018	6.63	6.70	6.62	6.66
6548	NYSE	FT	Tue, May 29, 2018	6.68	6.68	6.65	6.62
6547	NYSE	FT	Fri, May 25, 2018	6.65	6.68	6.64	6.68
6546	NYSE	FT	Thu, May 24, 2018	6.58	6.68	6.58	6.66
6545	NYSE	FT	Wed, May 23, 2018	6.61	6.67	6.61	6.63
6544	NYSE	FT	Tue, May 22, 2018	6.59	6.66	6.58	6.61
6543	NYSE	FT	Mon, May 21, 2018	6.67	6.68	6.62	6.63
6542	NYSE	FT	Fri, May 18, 2018	6.66	6.67	6.64	6.65
6541	NYSE	FT	Thu, May 17, 2018	6.66	6.68	6.66	6.66
6540	NYSE	FT	Wed, May 16, 2018	6.67	6.70	6.66	6.66
6539	NYSE	FT	Tue, May 15, 2018	6.68	6.69	6.65	6.66
6538	NYSE	FT	Mon, May 14, 2018	6.66	6.71	6.66	6.68
6537	NYSE	FT	Fri, May 11, 2018	6.69	6.70	6.69	6.70
6536	NYSE	FT	Thu, May 10, 2018	6.71	6.72	6.68	6.68
6535	NYSE	FT	Wed, May 9, 2018	6.70	6.72	6.70	6.72
6534	NYSE	FT	Tue, May 8, 2018	6.73	6.73	6.68	6.70
6533	NYSE	FT	Mon, May 7, 2018	6.74	6.75	6.73	6.74
6532	NYSE	FT	Fri, May 4, 2018	6.77	6.77	6.73	6.74
6531	NYSE	FT	Thu, May 3, 2018	6.75	6.75	6.72	6.75
6530	NYSE	FT	Wed, May 2, 2018	6.74	6.76	6.73	6.73
6529	NYSE	FT	Tue, May 1, 2018	6.75	6.76	6.75	6.76
6528	NYSE	FT	Mon, Apr 30, 2018	6.73	6.77	6.73	6.75
6527	NYSE	FT	Fri, Apr 27, 2018	6.72	6.75	6.72	6.74
6526	NYSE	FT	Thu, Apr 26, 2018	6.74	6.78	6.74	6.72
6525	NYSE	FT	Wed, Apr 25, 2018	6.76	6.77	6.74	6.75
6524	NYSE	FT	Tue, Apr 24, 2018	6.79	6.79	6.76	6.76
6523	NYSE	FT	Mon, Apr 23, 2018	6.75	6.78	6.75	6.78
6522	NYSE	FT	Fri, Apr 20, 2018	6.77	6.78	6.76	6.78
6521	NYSE	FT	Thu, Apr 19, 2018	6.80	6.80	6.76	6.76
6520	NYSE	FT	Wed, Apr 18, 2018	6.82	6.85	6.81	6.81
6519	NYSE	FT	Tue, Apr 17, 2018	6.79	6.80	6.78	6.80
6518	NYSE	FT	Mon, Apr 16, 2018	6.78	6.79	6.74	6.78
6517	NYSE	FT	Fri, Apr 13, 2018	6.75	6.77	6.73	6.76
6516	NYSE	FT	Thu, Apr 12, 2018	6.75	6.79	6.68	6.74
6515	NYSE	FT	Wed, Apr 11, 2018	6.74	6.78	6.74	6.76
6514	NYSE	FT	Tue, Apr 10, 2018	6.76	6.78	6.76	6.78
6513	NYSE	FT	Mon, Apr 9, 2018	6.78	6.80	6.74	6.74
6512	NYSE	FT	Fri, Apr 6, 2018	6.72	6.78	6.72	6.76
6511	NYSE	FT	Thu, Apr 5, 2018	6.73	6.77	6.71	6.76
6510	NYSE	FT	Wed, Apr 4, 2018	6.71	6.74	6.71	6.73
6509	NYSE	FT	Tue, Apr 3, 2018	6.75	6.76	6.70	6.74
6508	NYSE	FT	Mon, Apr 2, 2018	6.75	6.75	6.71	6.74
6507	NYSE	FT	Thu, Mar 29, 2018	6.73	6.80	6.72	6.76
6506	NYSE	FT	Wed, Mar 28, 2018	6.71	6.74	6.70	6.70
6505	NYSE	FT	Tue, Mar 27, 2018	6.76	6.77	6.74	6.72
6504	NYSE	FT	Mon, Mar 26, 2018	6.75	6.79	6.73	6.78
6503	NYSE	FT	Fri, Mar 23, 2018	6.74	6.80	6.71	6.74
6502	NYSE	FT	Thu, Mar 22, 2018	6.75	6.78	6.72	6.74
6501	NYSE	FT	Wed, Mar 21, 2018	6.80	6.80	6.74	6.75
6500	NYSE	FT	Tue, Mar 20, 2018	6.83	6.86	6.75	6.82
6499	NYSE	FT	Mon, Mar 19, 2018	6.85	6.87	6.81	6.84
6498	NYSE	FT	Fri, Mar 16, 2018	6.87	6.91	6.84	6.85
6497	NYSE	FT	Thu, Mar 15, 2018	6.87	6.87	6.81	6.85
6496	NYSE	FT	Wed, Mar 14, 2018	6.82	6.88	6.82	6.86
6495	NYSE	FT	Tue, Mar 13, 2018	6.78	6.83	6.78	6.81
6494	NYSE	FT	Mon, Mar 12, 2018	6.77	6.84	6.77	6.81
6493	NYSE	FT	Fri, Mar 9, 2018	6.77	6.80	6.76	6.78
6492	NYSE	FT	Thu, Mar 8, 2018	6.78	6.79	6.76	6.78
6491	NYSE	FT	Wed, Mar 7, 2018	6.79	6.79	6.77	6.77
6490	NYSE	FT	Tue, Mar 6, 2018	6.81	6.83	6.76	6.80
6489	NYSE	FT	Mon, Mar 5, 2018	6.77	6.81	6.77	6.80
6488	NYSE	FT	Fri, Mar 2, 2018	6.80	6.81	6.79	6.80
6487	NYSE	FT	Thu, Mar 1, 2018	6.81	6.84	6.80	6.80
6486	NYSE	FT	Wed, Feb 28, 2018	6.84	6.85	6.81	6.82
6485	NYSE	FT	Tue, Feb 27, 2018	6.87	6.91	6.81	6.81
6484	NYSE	FT	Mon, Feb 26, 2018	6.85	6.87	6.85	6.84
6483	NYSE	FT	Fri, Feb 23, 2018	6.83	6.85	6.83	6.83
6482	NYSE	FT	Thu, Feb 22, 2018	6.83	6.85	6.82	6.83
6481	NYSE	FT	Wed, Feb 21, 2018	6.84	6.84	6.80	6.82
6480	NYSE	FT	Tue, Feb 20, 2018	6.80	6.86	6.80	6.81
6479	NYSE	FT	Fri, Feb 16, 2018	6.83	6.88	6.82	6.86
6478	NYSE	FT	Thu, Feb 15, 2018	6.83	6.85	6.80	6.83
6477	NYSE	FT	Wed, Feb 14, 2018	6.80	6.84	6.80	6.81
6476	NYSE	FT	Tue, Feb 13, 2018	6.86	6.87	6.80	6.85
6475	NYSE	FT	Mon, Feb 12, 2018	6.89	6.90	6.80	6.85
6474	NYSE	FT	Fri, Feb 9, 2018	6.79	6.85	6.79	6.83
6473	NYSE	FT	Thu, Feb 8, 2018	6.80	6.81	6.77	6.78
6472	NYSE	FT	Wed, Feb 7, 2018	6.79	6.83	6.79	6.79
6471	NYSE	FT	Tue, Feb 6, 2018	6.79	6.84	6.76	6.81
6470	NYSE	FT	Mon, Feb 5, 2018	6.90	6.90	6.79	6.80
6469	NYSE	FT	Fri, Feb 2, 2018	6.90	6.93	6.86	6.89
6468	NYSE	FT	Thu, Feb 1, 2018	6.96	6.98	6.90	6.90
6467	NYSE	FT	Wed, Jan 31, 2018	6.97	7.06	6.95	6.98
6466	NYSE	FT	Tue, Jan 30, 2018	7.01	7.03	6.99	7.00
6465	NYSE	FT	Mon, Jan 29, 2018	7.03	7.05	7.02	7.00
6464	NYSE	FT	Fri, Jan 26, 2018	7.06	7.10	7.05	7.07
6463	NYSE	FT	Thu, Jan 25, 2018	7.03	7.09	7.02	7.09
6462	NYSE	FT	Wed, Jan 24, 2018	7.04	7.05	7.02	7.03
6461	NYSE	FT	Tue, Jan 23, 2018	7.07	7.07	7.01	7.01
6460	NYSE	FT	Mon, Jan 22, 2018	6.99	7.03	6.99	7.03
6459	NYSE	FT	Fri, Jan 19, 2018	7.06	7.06	7.01	7.01
6458	NYSE	FT	Thu, Jan 18, 2018	7.07	7.07	7.02	7.03
6457	NYSE	FT	Wed, Jan 17, 2018	7.07	7.07	7.05	7.06
6456	NYSE	FT	Tue, Jan 16, 2018	7.07	7.13	7.03	7.05
6455	NYSE	FT	Fri, Jan 12, 2018	7.13	7.14	7.04	7.07
6454	NYSE	FT	Thu, Jan 11, 2018	7.07	7.10	7.07	7.07
6453	NYSE	FT	Wed, Jan 10, 2018	7.08	7.11	7.04	7.07
6452	NYSE	FT	Tue, Jan 9, 2018	7.15	7.17	7.11	7.11
6451	NYSE	FT	Mon, Jan 8, 2018	7.12	7.15	7.11	7.15
6450	NYSE	FT	Fri, Jan 5, 2018	7.11	7.16	7.09	7.15
6449	NYSE	FT	Thu, Jan 4, 2018	7.13	7.14	7.11	7.11
6448	NYSE	FT	Wed, Jan 3, 2018	7.11	7.16	7.10	7.12
6447	NYSE	FT	Tue, Jan 2, 2018	7.13	7.16	7.11	7.11
6446	NYSE	FT	Fri, Dec 29, 2017	7.17	7.21	7.13	7.17
6445	NYSE	FT	Thu, Dec 28, 2017	7.20	7.22	7.20	7.20
6444	NYSE	FT	Wed, Dec 27, 2017	7.22	7.22	7.20	7.18
6443	NYSE	FT	Tue, Dec 26, 2017	7.20	7.25	7.20	7.21
6442	NYSE	FT	Fri, Dec 22, 2017	7.15	7.19	7.15	7.15
6441	NYSE	FT	Thu, Dec 21, 2017	7.25	7.25	7.16	7.21
6440	NYSE	FT	Wed, Dec 20, 2017	7.25	7.28	7.24	7.24
6439	NYSE	FT	Tue, Dec 19, 2017	7.28	7.30	7.25	7.25
6438	NYSE	FT	Mon, Dec 18, 2017	7.27	7.33	7.27	7.28
6437	NYSE	FT	Fri, Dec 15, 2017	7.32	7.32	7.27	7.27
6436	NYSE	FT	Thu, Dec 14, 2017	7.26	7.31	7.25	7.31
6435	NYSE	FT	Wed, Dec 13, 2017	7.29	7.31	7.25	7.25
6434	NYSE	FT	Tue, Dec 12, 2017	7.27	7.31	7.26	7.26
6433	NYSE	FT	Mon, Dec 11, 2017	7.30	7.30	7.26	7.27
6432	NYSE	FT	Fri, Dec 8, 2017	7.25	7.30	7.25	7.27
6431	NYSE	FT	Thu, Dec 7, 2017	7.33	7.33	7.27	7.27
6430	NYSE	FT	Wed, Dec 6, 2017	7.29	7.36	7.25	7.32
6429	NYSE	FT	Tue, Dec 5, 2017	7.26	7.29	7.24	7.25
6428	NYSE	FT	Mon, Dec 4, 2017	7.28	7.29	7.25	7.25
6427	NYSE	FT	Fri, Dec 1, 2017	7.27	7.29	7.25	7.29
6426	NYSE	FT	Thu, Nov 30, 2017	7.26	7.28	7.22	7.27
6425	NYSE	FT	Wed, Nov 29, 2017	7.24	7.27	7.24	7.25
6424	NYSE	FT	Tue, Nov 28, 2017	7.24	7.28	7.23	7.23
6423	NYSE	FT	Mon, Nov 27, 2017	7.23	7.27	7.22	7.23
6422	NYSE	FT	Fri, Nov 24, 2017	7.24	7.26	7.24	7.26
6421	NYSE	FT	Wed, Nov 22, 2017	7.25	7.26	7.23	7.23
6420	NYSE	FT	Tue, Nov 21, 2017	7.24	7.25	7.23	7.25
6419	NYSE	FT	Mon, Nov 20, 2017	7.25	7.25	7.21	7.23
6418	NYSE	FT	Fri, Nov 17, 2017	7.24	7.25	7.23	7.24
6417	NYSE	FT	Thu, Nov 16, 2017	7.21	7.23	7.20	7.22
6416	NYSE	FT	Wed, Nov 15, 2017	7.24	7.24	7.18	7.20
6415	NYSE	FT	Tue, Nov 14, 2017	7.20	7.21	7.17	7.20
6414	NYSE	FT	Mon, Nov 13, 2017	7.20	7.23	7.19	7.20
6413	NYSE	FT	Fri, Nov 10, 2017	7.23	7.24	7.19	7.19
6412	NYSE	FT	Thu, Nov 9, 2017	7.26	7.27	7.19	7.21
6411	NYSE	FT	Wed, Nov 8, 2017	7.28	7.29	7.26	7.26
6410	NYSE	FT	Tue, Nov 7, 2017	7.28	7.30	7.27	7.29
6409	NYSE	FT	Mon, Nov 6, 2017	7.28	7.31	7.27	7.28
6408	NYSE	FT	Fri, Nov 3, 2017	7.26	7.30	7.26	7.29
6407	NYSE	FT	Thu, Nov 2, 2017	7.26	7.30	7.25	7.27
6406	NYSE	FT	Wed, Nov 1, 2017	7.24	7.27	7.24	7.26
6405	NYSE	FT	Tue, Oct 31, 2017	7.24	7.27	7.24	7.26
6404	NYSE	FT	Mon, Oct 30, 2017	7.28	7.28	7.25	7.26
6403	NYSE	FT	Fri, Oct 27, 2017	7.27	7.31	7.27	7.31
6402	NYSE	FT	Thu, Oct 26, 2017	7.26	7.30	7.26	7.28
6401	NYSE	FT	Wed, Oct 25, 2017	7.27	7.28	7.26	7.27
6400	NYSE	FT	Tue, Oct 24, 2017	7.28	7.32	7.28	7.28
6399	NYSE	FT	Mon, Oct 23, 2017	7.29	7.30	7.28	7.28
6398	NYSE	FT	Fri, Oct 20, 2017	7.28	7.32	7.28	7.30
6397	NYSE	FT	Thu, Oct 19, 2017	7.33	7.33	7.26	7.28
6396	NYSE	FT	Wed, Oct 18, 2017	7.27	7.33	7.27	7.32
6395	NYSE	FT	Tue, Oct 17, 2017	7.28	7.30	7.26	7.29
6394	NYSE	FT	Mon, Oct 16, 2017	7.27	7.31	7.26	7.30
6393	NYSE	FT	Fri, Oct 13, 2017	7.32	7.35	7.27	7.28
6392	NYSE	FT	Thu, Oct 12, 2017	7.30	7.34	7.28	7.28
6391	NYSE	FT	Wed, Oct 11, 2017	7.32	7.34	7.27	7.34
6390	NYSE	FT	Tue, Oct 10, 2017	7.22	7.32	7.22	7.28
6389	NYSE	FT	Mon, Oct 9, 2017	7.21	7.26	7.20	7.22
6388	NYSE	FT	Fri, Oct 6, 2017	7.20	7.23	7.20	7.22
6387	NYSE	FT	Thu, Oct 5, 2017	7.25	7.28	7.22	7.23
6386	NYSE	FT	Wed, Oct 4, 2017	7.22	7.27	7.21	7.25
6385	NYSE	FT	Tue, Oct 3, 2017	7.24	7.25	7.20	7.23
6384	NYSE	FT	Mon, Oct 2, 2017	7.26	7.27	7.23	7.24
6383	NYSE	FT	Fri, Sep 29, 2017	7.19	7.27	7.19	7.27
6382	NYSE	FT	Thu, Sep 28, 2017	7.22	7.23	7.19	7.20
6381	NYSE	FT	Wed, Sep 27, 2017	7.28	7.31	7.25	7.22
6380	NYSE	FT	Tue, Sep 26, 2017	7.27	7.30	7.27	7.30
6379	NYSE	FT	Mon, Sep 25, 2017	7.27	7.30	7.25	7.28
6378	NYSE	FT	Fri, Sep 22, 2017	7.26	7.34	7.26	7.29
6377	NYSE	FT	Thu, Sep 21, 2017	7.28	7.29	7.27	7.27
6376	NYSE	FT	Wed, Sep 20, 2017	7.28	7.29	7.27	7.28
6375	NYSE	FT	Tue, Sep 19, 2017	7.28	7.32	7.26	7.32
6374	NYSE	FT	Mon, Sep 18, 2017	7.27	7.28	7.27	7.27
6373	NYSE	FT	Fri, Sep 15, 2017	7.27	7.28	7.24	7.26
6372	NYSE	FT	Thu, Sep 14, 2017	7.25	7.26	7.20	7.25
6371	NYSE	FT	Wed, Sep 13, 2017	7.29	7.29	7.25	7.26
6370	NYSE	FT	Tue, Sep 12, 2017	7.29	7.29	7.25	7.25
6369	NYSE	FT	Mon, Sep 11, 2017	7.23	7.27	7.23	7.26
6368	NYSE	FT	Fri, Sep 8, 2017	7.28	7.28	7.23	7.24
6367	NYSE	FT	Thu, Sep 7, 2017	7.22	7.24	7.22	7.22
6366	NYSE	FT	Wed, Sep 6, 2017	7.22	7.26	7.21	7.24
6365	NYSE	FT	Tue, Sep 5, 2017	7.28	7.28	7.19	7.21
6364	NYSE	FT	Fri, Sep 1, 2017	7.24	7.26	7.21	7.26
6363	NYSE	FT	Thu, Aug 31, 2017	7.24	7.28	7.22	7.24
6362	NYSE	FT	Wed, Aug 30, 2017	7.24	7.27	7.23	7.24
6361	NYSE	FT	Tue, Aug 29, 2017	7.25	7.27	7.23	7.24
6360	NYSE	FT	Mon, Aug 28, 2017	7.25	7.29	7.25	7.26
6359	NYSE	FT	Fri, Aug 25, 2017	7.30	7.30	7.25	7.25
6358	NYSE	FT	Thu, Aug 24, 2017	7.27	7.30	7.24	7.30
6357	NYSE	FT	Wed, Aug 23, 2017	7.20	7.33	7.20	7.28
6356	NYSE	FT	Tue, Aug 22, 2017	7.18	7.23	7.18	7.22
6355	NYSE	FT	Mon, Aug 21, 2017	7.22	7.25	7.20	7.23
6354	NYSE	FT	Fri, Aug 18, 2017	7.20	7.24	7.19	7.22
6353	NYSE	FT	Thu, Aug 17, 2017	7.21	7.23	7.19	7.19
6352	NYSE	FT	Wed, Aug 16, 2017	7.19	7.25	7.19	7.20
6351	NYSE	FT	Tue, Aug 15, 2017	7.22	7.25	7.19	7.19
6350	NYSE	FT	Mon, Aug 14, 2017	7.20	7.26	7.19	7.25
6349	NYSE	FT	Fri, Aug 11, 2017	6.96	7.19	6.96	7.16
6348	NYSE	FT	Thu, Aug 10, 2017	7.23	7.24	7.17	7.18
6347	NYSE	FT	Wed, Aug 9, 2017	7.22	7.25	7.22	7.24
6346	NYSE	FT	Tue, Aug 8, 2017	7.26	7.28	7.23	7.23
6345	NYSE	FT	Mon, Aug 7, 2017	7.24	7.28	7.24	7.27
6344	NYSE	FT	Fri, Aug 4, 2017	7.26	7.26	7.23	7.24
6343	NYSE	FT	Thu, Aug 3, 2017	7.28	7.28	7.25	7.25
6342	NYSE	FT	Wed, Aug 2, 2017	7.24	7.28	7.23	7.28
6341	NYSE	FT	Tue, Aug 1, 2017	7.23	7.27	7.23	7.25
6340	NYSE	FT	Mon, Jul 31, 2017	7.25	7.25	7.22	7.25
6339	NYSE	FT	Fri, Jul 28, 2017	7.15	7.23	7.15	7.21
6338	NYSE	FT	Thu, Jul 27, 2017	7.20	7.24	7.18	7.19
6337	NYSE	FT	Wed, Jul 26, 2017	7.21	7.24	7.21	7.21
6336	NYSE	FT	Tue, Jul 25, 2017	7.23	7.25	7.20	7.20
6335	NYSE	FT	Mon, Jul 24, 2017	7.29	7.30	7.25	7.26
6334	NYSE	FT	Fri, Jul 21, 2017	7.27	7.29	7.27	7.27
6333	NYSE	FT	Thu, Jul 20, 2017	7.23	7.30	7.23	7.30
6332	NYSE	FT	Wed, Jul 19, 2017	7.20	7.29	7.20	7.23
6331	NYSE	FT	Tue, Jul 18, 2017	7.17	7.24	7.17	7.24
6330	NYSE	FT	Mon, Jul 17, 2017	7.18	7.20	7.13	7.16
6329	NYSE	FT	Fri, Jul 14, 2017	7.19	7.19	7.13	7.15
6328	NYSE	FT	Thu, Jul 13, 2017	7.13	7.19	7.12	7.19
6327	NYSE	FT	Wed, Jul 12, 2017	7.09	7.16	7.09	7.12
6326	NYSE	FT	Tue, Jul 11, 2017	7.08	7.13	7.05	7.09
6325	NYSE	FT	Mon, Jul 10, 2017	7.06	7.13	7.05	7.10
6324	NYSE	FT	Fri, Jul 7, 2017	7.06	7.09	7.04	7.07
6323	NYSE	FT	Thu, Jul 6, 2017	7.09	7.10	7.04	7.09
6322	NYSE	FT	Wed, Jul 5, 2017	7.12	7.13	7.08	7.08
6321	NYSE	FT	Mon, Jul 3, 2017	7.13	7.17	7.12	7.13
6320	NYSE	FT	Fri, Jun 30, 2017	7.12	7.20	7.08	7.15
6319	NYSE	FT	Thu, Jun 29, 2017	7.19	7.19	7.13	7.14
6318	NYSE	FT	Wed, Jun 28, 2017	7.20	7.23	7.19	7.20
6317	NYSE	FT	Tue, Jun 27, 2017	7.26	7.26	7.20	7.21
6316	NYSE	FT	Mon, Jun 26, 2017	7.22	7.30	7.22	7.23
6315	NYSE	FT	Fri, Jun 23, 2017	7.27	7.31	7.21	7.23
6314	NYSE	FT	Thu, Jun 22, 2017	7.33	7.33	7.25	7.30
6313	NYSE	FT	Wed, Jun 21, 2017	7.36	7.36	7.28	7.32
6312	NYSE	FT	Tue, Jun 20, 2017	7.29	7.32	7.29	7.32
6311	NYSE	FT	Mon, Jun 19, 2017	7.33	7.33	7.28	7.30
6310	NYSE	FT	Fri, Jun 16, 2017	7.30	7.34	7.27	7.34
6309	NYSE	FT	Thu, Jun 15, 2017	7.28	7.39	7.26	7.30
6308	NYSE	FT	Wed, Jun 14, 2017	7.22	7.28	7.22	7.25
6307	NYSE	FT	Tue, Jun 13, 2017	7.25	7.27	7.23	7.23
6306	NYSE	FT	Mon, Jun 12, 2017	7.22	7.28	7.22	7.27
6305	NYSE	FT	Fri, Jun 9, 2017	7.25	7.26	7.22	7.22
6304	NYSE	FT	Thu, Jun 8, 2017	7.33	7.33	7.21	7.25
6303	NYSE	FT	Wed, Jun 7, 2017	7.30	7.30	7.23	7.27
6302	NYSE	FT	Tue, Jun 6, 2017	7.29	7.29	7.24	7.26
6301	NYSE	FT	Mon, Jun 5, 2017	7.29	7.29	7.23	7.24
6300	NYSE	FT	Fri, Jun 2, 2017	7.25	7.30	7.25	7.30
6299	NYSE	FT	Thu, Jun 1, 2017	7.22	7.24	7.22	7.24
6298	NYSE	FT	Wed, May 31, 2017	7.24	7.25	7.21	7.25
6297	NYSE	FT	Tue, May 30, 2017	7.16	7.21	7.16	7.21
6296	NYSE	FT	Fri, May 26, 2017	7.21	7.24	7.14	7.14
6295	NYSE	FT	Thu, May 25, 2017	7.21	7.24	7.21	7.20
6294	NYSE	FT	Wed, May 24, 2017	7.22	7.24	7.20	7.24
6293	NYSE	FT	Tue, May 23, 2017	7.21	7.24	7.19	7.23
6292	NYSE	FT	Mon, May 22, 2017	7.17	7.22	7.17	7.18
6291	NYSE	FT	Fri, May 19, 2017	7.19	7.19	7.12	7.17
6290	NYSE	FT	Thu, May 18, 2017	7.16	7.18	7.13	7.16
6289	NYSE	FT	Wed, May 17, 2017	7.17	7.17	7.13	7.16
6288	NYSE	FT	Tue, May 16, 2017	7.19	7.20	7.16	7.19
6287	NYSE	FT	Mon, May 15, 2017	7.23	7.23	7.17	7.19
6286	NYSE	FT	Fri, May 12, 2017	7.14	7.19	7.14	7.19
6285	NYSE	FT	Thu, May 11, 2017	7.13	7.17	7.12	7.14
6284	NYSE	FT	Wed, May 10, 2017	7.16	7.17	7.12	7.13
6283	NYSE	FT	Tue, May 9, 2017	7.16	7.17	7.13	7.15
6282	NYSE	FT	Mon, May 8, 2017	7.23	7.23	7.15	7.17
6281	NYSE	FT	Fri, May 5, 2017	7.19	7.20	7.15	7.20
6280	NYSE	FT	Thu, May 4, 2017	7.18	7.20	7.15	7.16
6279	NYSE	FT	Wed, May 3, 2017	7.16	7.20	7.15	7.19
6278	NYSE	FT	Tue, May 2, 2017	7.20	7.20	7.15	7.19
6277	NYSE	FT	Mon, May 1, 2017	7.20	7.22	7.16	7.16
6276	NYSE	FT	Fri, Apr 28, 2017	7.15	7.20	7.15	7.20
6275	NYSE	FT	Thu, Apr 27, 2017	7.14	7.21	7.14	7.15
6274	NYSE	FT	Wed, Apr 26, 2017	7.13	7.16	7.12	7.16
6273	NYSE	FT	Tue, Apr 25, 2017	7.15	7.18	7.14	7.13
6272	NYSE	FT	Mon, Apr 24, 2017	7.18	7.18	7.12	7.18
6271	NYSE	FT	Fri, Apr 21, 2017	7.13	7.15	7.11	7.15
6270	NYSE	FT	Thu, Apr 20, 2017	7.13	7.13	7.10	7.10
6269	NYSE	FT	Wed, Apr 19, 2017	7.14	7.17	7.10	7.13
6268	NYSE	FT	Tue, Apr 18, 2017	7.11	7.15	7.08	7.11
6267	NYSE	FT	Mon, Apr 17, 2017	7.06	7.12	7.06	7.10
6266	NYSE	FT	Thu, Apr 13, 2017	7.10	7.10	7.05	7.07
6265	NYSE	FT	Wed, Apr 12, 2017	7.06	7.10	7.06	7.10
6264	NYSE	FT	Tue, Apr 11, 2017	7.07	7.07	7.05	7.05
6263	NYSE	FT	Mon, Apr 10, 2017	7.06	7.07	7.05	7.07
6262	NYSE	FT	Fri, Apr 7, 2017	7.06	7.07	7.04	7.05
6261	NYSE	FT	Thu, Apr 6, 2017	7.05	7.05	7.02	7.05
6260	NYSE	FT	Wed, Apr 5, 2017	7.04	7.05	6.99	7.04
6259	NYSE	FT	Tue, Apr 4, 2017	6.99	7.00	6.98	7.00
6258	NYSE	FT	Mon, Apr 3, 2017	6.97	6.99	6.96	6.99
6257	NYSE	FT	Fri, Mar 31, 2017	6.98	7.00	6.97	6.99
6256	NYSE	FT	Thu, Mar 30, 2017	7.05	7.05	6.98	7.02
6255	NYSE	FT	Wed, Mar 29, 2017	7.02	7.02	6.98	7.01
6254	NYSE	FT	Tue, Mar 28, 2017	7.02	7.02	6.99	6.98
6253	NYSE	FT	Mon, Mar 27, 2017	7.00	7.01	6.94	7.01
6252	NYSE	FT	Fri, Mar 24, 2017	6.97	7.01	6.90	6.94
6251	NYSE	FT	Thu, Mar 23, 2017	6.98	7.03	6.95	6.99
6250	NYSE	FT	Wed, Mar 22, 2017	6.93	7.00	6.93	6.98
6249	NYSE	FT	Tue, Mar 21, 2017	6.94	6.97	6.92	6.92
6248	NYSE	FT	Mon, Mar 20, 2017	6.95	6.97	6.92	6.94
6247	NYSE	FT	Fri, Mar 17, 2017	6.92	6.95	6.92	6.92
6246	NYSE	FT	Thu, Mar 16, 2017	6.95	6.96	6.92	6.95
6245	NYSE	FT	Wed, Mar 15, 2017	6.85	6.94	6.79	6.94
6244	NYSE	FT	Tue, Mar 14, 2017	6.83	6.83	6.79	6.83
6243	NYSE	FT	Mon, Mar 13, 2017	6.83	6.89	6.80	6.83
6242	NYSE	FT	Fri, Mar 10, 2017	6.85	6.91	6.85	6.85
6241	NYSE	FT	Thu, Mar 9, 2017	6.94	6.94	6.77	6.83
6240	NYSE	FT	Wed, Mar 8, 2017	6.98	6.98	6.94	6.95
6239	NYSE	FT	Tue, Mar 7, 2017	7.04	7.04	6.97	7.01
6238	NYSE	FT	Mon, Mar 6, 2017	7.05	7.05	6.99	7.05
6237	NYSE	FT	Fri, Mar 3, 2017	7.05	7.07	7.03	7.05
6236	NYSE	FT	Thu, Mar 2, 2017	7.05	7.08	7.02	7.02
6235	NYSE	FT	Wed, Mar 1, 2017	7.09	7.10	7.04	7.09
6234	NYSE	FT	Tue, Feb 28, 2017	7.01	7.08	7.00	7.08
6233	NYSE	FT	Mon, Feb 27, 2017	6.99	7.02	6.99	7.01
6232	NYSE	FT	Fri, Feb 24, 2017	6.91	7.03	6.91	7.03
6231	NYSE	FT	Thu, Feb 23, 2017	6.96	7.02	6.96	6.98
6230	NYSE	FT	Wed, Feb 22, 2017	6.90	6.97	6.90	6.96
6229	NYSE	FT	Tue, Feb 21, 2017	6.92	6.98	6.91	6.97
6228	NYSE	FT	Fri, Feb 17, 2017	6.97	6.97	6.89	6.92
6227	NYSE	FT	Thu, Feb 16, 2017	6.88	6.96	6.88	6.93
6226	NYSE	FT	Wed, Feb 15, 2017	6.97	6.97	6.90	6.90
6225	NYSE	FT	Tue, Feb 14, 2017	6.98	7.02	6.90	6.99
6224	NYSE	FT	Mon, Feb 13, 2017	6.99	6.99	6.96	6.99
6223	NYSE	FT	Fri, Feb 10, 2017	6.95	6.96	6.89	6.96
6222	NYSE	FT	Thu, Feb 9, 2017	6.88	6.92	6.87	6.91
6221	NYSE	FT	Wed, Feb 8, 2017	6.84	6.88	6.82	6.88
6220	NYSE	FT	Tue, Feb 7, 2017	6.85	6.87	6.83	6.84
6219	NYSE	FT	Mon, Feb 6, 2017	6.89	6.90	6.82	6.82
6218	NYSE	FT	Fri, Feb 3, 2017	6.88	6.90	6.86	6.89
6217	NYSE	FT	Thu, Feb 2, 2017	6.88	6.88	6.84	6.86
6216	NYSE	FT	Wed, Feb 1, 2017	6.87	6.89	6.84	6.87
6215	NYSE	FT	Tue, Jan 31, 2017	6.82	6.89	6.82	6.89
6214	NYSE	FT	Mon, Jan 30, 2017	6.83	6.83	6.80	6.83
6213	NYSE	FT	Fri, Jan 27, 2017	6.87	6.87	6.83	6.85
6212	NYSE	FT	Thu, Jan 26, 2017	6.80	6.88	6.80	6.85
6211	NYSE	FT	Wed, Jan 25, 2017	6.83	6.87	6.81	6.81
6210	NYSE	FT	Tue, Jan 24, 2017	6.78	6.82	6.78	6.80
6209	NYSE	FT	Mon, Jan 23, 2017	6.80	6.83	6.79	6.80
6208	NYSE	FT	Fri, Jan 20, 2017	6.77	6.81	6.77	6.81
6207	NYSE	FT	Thu, Jan 19, 2017	6.83	6.85	6.76	6.78
6206	NYSE	FT	Wed, Jan 18, 2017	6.84	6.86	6.83	6.83
6205	NYSE	FT	Tue, Jan 17, 2017	6.87	6.87	6.81	6.86
6204	NYSE	FT	Fri, Jan 13, 2017	6.84	6.85	6.78	6.83
6203	NYSE	FT	Thu, Jan 12, 2017	6.78	6.87	6.78	6.81
6202	NYSE	FT	Wed, Jan 11, 2017	6.83	6.83	6.77	6.79
6201	NYSE	FT	Tue, Jan 10, 2017	6.84	6.84	6.78	6.81
6200	NYSE	FT	Mon, Jan 9, 2017	6.81	6.85	6.79	6.80
6199	NYSE	FT	Fri, Jan 6, 2017	6.73	6.86	6.72	6.82
6198	NYSE	FT	Thu, Jan 5, 2017	6.73	6.74	6.71	6.73
6197	NYSE	FT	Wed, Jan 4, 2017	6.67	6.74	6.67	6.72
6196	NYSE	FT	Tue, Jan 3, 2017	6.69	6.69	6.68	6.68
6195	NYSE	FT	Fri, Dec 30, 2016	6.68	6.71	6.67	6.68
6194	NYSE	FT	Thu, Dec 29, 2016	6.65	6.70	6.64	6.68
6193	NYSE	FT	Wed, Dec 28, 2016	6.61	6.65	6.61	6.64
6192	NYSE	FT	Tue, Dec 27, 2016	6.66	6.70	6.66	6.63
6191	NYSE	FT	Fri, Dec 23, 2016	6.71	6.71	6.64	6.67
6190	NYSE	FT	Thu, Dec 22, 2016	6.71	6.71	6.65	6.70
6189	NYSE	FT	Wed, Dec 21, 2016	6.67	6.71	6.67	6.68
6188	NYSE	FT	Tue, Dec 20, 2016	6.65	6.70	6.65	6.70
6187	NYSE	FT	Mon, Dec 19, 2016	6.65	6.69	6.65	6.66
6186	NYSE	FT	Fri, Dec 16, 2016	6.60	6.67	6.60	6.64
6185	NYSE	FT	Thu, Dec 15, 2016	6.60	6.63	6.59	6.61
6184	NYSE	FT	Wed, Dec 14, 2016	6.64	6.64	6.58	6.60
6183	NYSE	FT	Tue, Dec 13, 2016	6.57	6.63	6.57	6.61
6182	NYSE	FT	Mon, Dec 12, 2016	6.54	6.59	6.50	6.55
6181	NYSE	FT	Fri, Dec 9, 2016	6.53	6.54	6.48	6.54
6180	NYSE	FT	Thu, Dec 8, 2016	6.50	6.52	6.44	6.49
6179	NYSE	FT	Wed, Dec 7, 2016	6.44	6.52	6.44	6.52
6178	NYSE	FT	Tue, Dec 6, 2016	6.40	6.45	6.40	6.44
6177	NYSE	FT	Mon, Dec 5, 2016	6.43	6.46	6.39	6.40
6176	NYSE	FT	Fri, Dec 2, 2016	6.42	6.47	6.35	6.44
6175	NYSE	FT	Thu, Dec 1, 2016	6.51	6.51	6.41	6.41
6174	NYSE	FT	Wed, Nov 30, 2016	6.60	6.60	6.51	6.53
6173	NYSE	FT	Tue, Nov 29, 2016	6.53	6.55	6.53	6.55
6172	NYSE	FT	Mon, Nov 28, 2016	6.56	6.56	6.52	6.53
6171	NYSE	FT	Fri, Nov 25, 2016	6.50	6.50	6.47	6.50
6170	NYSE	FT	Wed, Nov 23, 2016	6.44	6.49	6.44	6.47
6169	NYSE	FT	Tue, Nov 22, 2016	6.44	6.49	6.44	6.49
6168	NYSE	FT	Mon, Nov 21, 2016	6.41	6.46	6.40	6.44
6167	NYSE	FT	Fri, Nov 18, 2016	6.35	6.41	6.35	6.39
6166	NYSE	FT	Thu, Nov 17, 2016	6.36	6.38	6.30	6.34
6165	NYSE	FT	Wed, Nov 16, 2016	6.36	6.42	6.31	6.37
6164	NYSE	FT	Tue, Nov 15, 2016	6.23	6.37	6.23	6.34
6163	NYSE	FT	Mon, Nov 14, 2016	6.31	6.31	6.20	6.26
6162	NYSE	FT	Fri, Nov 11, 2016	6.20	6.32	6.20	6.31
6161	NYSE	FT	Thu, Nov 10, 2016	6.45	6.45	6.23	6.30
6160	NYSE	FT	Wed, Nov 9, 2016	6.42	6.48	6.40	6.45
6159	NYSE	FT	Tue, Nov 8, 2016	6.53	6.55	6.39	6.49
6158	NYSE	FT	Mon, Nov 7, 2016	6.50	6.52	6.48	6.52
6157	NYSE	FT	Fri, Nov 4, 2016	6.42	6.49	6.41	6.45
6156	NYSE	FT	Thu, Nov 3, 2016	6.46	6.50	6.42	6.43
6155	NYSE	FT	Wed, Nov 2, 2016	6.55	6.55	6.46	6.48
6154	NYSE	FT	Tue, Nov 1, 2016	6.63	6.63	6.54	6.58
6153	NYSE	FT	Mon, Oct 31, 2016	6.63	6.67	6.62	6.64
6152	NYSE	FT	Fri, Oct 28, 2016	6.61	6.64	6.61	6.61
6151	NYSE	FT	Thu, Oct 27, 2016	6.66	6.69	6.61	6.64
6150	NYSE	FT	Wed, Oct 26, 2016	6.69	6.71	6.69	6.66
6149	NYSE	FT	Tue, Oct 25, 2016	6.74	6.74	6.64	6.69
6148	NYSE	FT	Mon, Oct 24, 2016	6.74	6.74	6.71	6.74
6147	NYSE	FT	Fri, Oct 21, 2016	6.67	6.73	6.67	6.70
6146	NYSE	FT	Thu, Oct 20, 2016	6.67	6.80	6.63	6.70
6145	NYSE	FT	Wed, Oct 19, 2016	6.72	6.72	6.67	6.68
6144	NYSE	FT	Tue, Oct 18, 2016	6.68	6.70	6.65	6.67
6143	NYSE	FT	Mon, Oct 17, 2016	6.69	6.70	6.67	6.70
6142	NYSE	FT	Fri, Oct 14, 2016	6.73	6.73	6.66	6.73
6141	NYSE	FT	Thu, Oct 13, 2016	6.63	6.71	6.63	6.70
6140	NYSE	FT	Wed, Oct 12, 2016	6.62	6.66	6.60	6.65
6139	NYSE	FT	Tue, Oct 11, 2016	6.67	6.69	6.62	6.62
6138	NYSE	FT	Mon, Oct 10, 2016	6.63	6.73	6.63	6.67
6137	NYSE	FT	Fri, Oct 7, 2016	6.63	6.69	6.63	6.64
6136	NYSE	FT	Thu, Oct 6, 2016	6.68	6.70	6.63	6.63
6135	NYSE	FT	Wed, Oct 5, 2016	6.72	6.74	6.68	6.70
6134	NYSE	FT	Tue, Oct 4, 2016	6.76	6.78	6.61	6.69
6133	NYSE	FT	Mon, Oct 3, 2016	6.80	6.81	6.76	6.76
6132	NYSE	FT	Fri, Sep 30, 2016	6.81	6.83	6.80	6.80
6131	NYSE	FT	Thu, Sep 29, 2016	6.82	6.83	6.79	6.79
6130	NYSE	FT	Wed, Sep 28, 2016	6.84	6.84	6.80	6.80
6129	NYSE	FT	Tue, Sep 27, 2016	6.88	6.88	6.84	6.82
6128	NYSE	FT	Mon, Sep 26, 2016	6.87	6.88	6.83	6.84
6127	NYSE	FT	Fri, Sep 23, 2016	6.91	6.91	6.84	6.88
6126	NYSE	FT	Thu, Sep 22, 2016	6.90	6.90	6.87	6.90
6125	NYSE	FT	Wed, Sep 21, 2016	6.76	6.86	6.72	6.86
6124	NYSE	FT	Tue, Sep 20, 2016	6.73	6.80	6.67	6.75
6123	NYSE	FT	Mon, Sep 19, 2016	6.71	6.77	6.70	6.72
6122	NYSE	FT	Fri, Sep 16, 2016	6.64	6.74	6.63	6.70
6121	NYSE	FT	Thu, Sep 15, 2016	6.76	6.78	6.71	6.73
6120	NYSE	FT	Wed, Sep 14, 2016	6.69	6.74	6.64	6.71
6119	NYSE	FT	Tue, Sep 13, 2016	6.73	6.76	6.62	6.66
6118	NYSE	FT	Mon, Sep 12, 2016	6.78	6.84	6.72	6.79
6117	NYSE	FT	Fri, Sep 9, 2016	6.85	6.86	6.76	6.78
6116	NYSE	FT	Thu, Sep 8, 2016	6.86	6.90	6.85	6.89
6115	NYSE	FT	Wed, Sep 7, 2016	6.86	6.91	6.85	6.87
6114	NYSE	FT	Tue, Sep 6, 2016	6.86	6.91	6.85	6.87
6113	NYSE	FT	Fri, Sep 2, 2016	6.85	6.90	6.85	6.89
6112	NYSE	FT	Thu, Sep 1, 2016	6.85	6.87	6.78	6.81
6111	NYSE	FT	Wed, Aug 31, 2016	6.87	6.87	6.76	6.84
6110	NYSE	FT	Tue, Aug 30, 2016	6.83	6.91	6.83	6.84
6109	NYSE	FT	Mon, Aug 29, 2016	6.92	6.92	6.82	6.83
6108	NYSE	FT	Fri, Aug 26, 2016	6.91	6.97	6.87	6.85
6107	NYSE	FT	Thu, Aug 25, 2016	6.98	6.99	6.92	6.93
6106	NYSE	FT	Wed, Aug 24, 2016	6.93	6.97	6.91	6.94
6105	NYSE	FT	Tue, Aug 23, 2016	6.85	6.90	6.83	6.89
6104	NYSE	FT	Mon, Aug 22, 2016	6.85	6.88	6.66	6.82
6103	NYSE	FT	Fri, Aug 19, 2016	6.98	6.98	6.91	6.91
6102	NYSE	FT	Thu, Aug 18, 2016	6.94	6.99	6.90	6.94
6101	NYSE	FT	Wed, Aug 17, 2016	7.00	7.00	6.91	6.92
6100	NYSE	FT	Tue, Aug 16, 2016	6.94	7.00	6.92	7.00
6099	NYSE	FT	Mon, Aug 15, 2016	7.00	7.00	6.92	6.94
6098	NYSE	FT	Fri, Aug 12, 2016	6.91	6.94	6.91	6.92
6097	NYSE	FT	Thu, Aug 11, 2016	6.92	6.94	6.91	6.93
6096	NYSE	FT	Wed, Aug 10, 2016	6.90	6.97	6.86	6.87
6095	NYSE	FT	Tue, Aug 9, 2016	6.87	6.90	6.87	6.90
6094	NYSE	FT	Mon, Aug 8, 2016	6.85	6.90	6.85	6.88
6093	NYSE	FT	Fri, Aug 5, 2016	6.89	6.90	6.86	6.86
6092	NYSE	FT	Thu, Aug 4, 2016	6.90	6.96	6.87	6.87
6091	NYSE	FT	Wed, Aug 3, 2016	6.93	6.97	6.91	6.91
6090	NYSE	FT	Tue, Aug 2, 2016	6.96	6.99	6.86	6.90
6089	NYSE	FT	Mon, Aug 1, 2016	6.99	7.02	6.91	6.98
6088	NYSE	FT	Fri, Jul 29, 2016	6.99	7.01	6.97	7.00
6087	NYSE	FT	Thu, Jul 28, 2016	6.93	7.00	6.92	7.00
6086	NYSE	FT	Wed, Jul 27, 2016	6.97	7.02	6.97	6.97
6085	NYSE	FT	Tue, Jul 26, 2016	7.04	7.04	7.02	6.98
6084	NYSE	FT	Mon, Jul 25, 2016	7.04	7.04	7.00	7.03
6083	NYSE	FT	Fri, Jul 22, 2016	6.98	7.05	6.98	7.05
6082	NYSE	FT	Thu, Jul 21, 2016	7.02	7.03	6.96	6.97
6081	NYSE	FT	Wed, Jul 20, 2016	6.97	7.03	6.97	7.01
6080	NYSE	FT	Tue, Jul 19, 2016	7.02	7.03	6.97	6.99
6079	NYSE	FT	Mon, Jul 18, 2016	6.96	7.05	6.96	7.02
6078	NYSE	FT	Fri, Jul 15, 2016	7.03	7.03	6.94	6.97
6077	NYSE	FT	Thu, Jul 14, 2016	6.96	7.04	6.94	6.99
6076	NYSE	FT	Wed, Jul 13, 2016	6.99	7.02	6.94	6.98
6075	NYSE	FT	Tue, Jul 12, 2016	6.96	6.96	6.93	6.95
6074	NYSE	FT	Mon, Jul 11, 2016	6.93	7.00	6.93	6.96
6073	NYSE	FT	Fri, Jul 8, 2016	6.92	6.98	6.88	6.93
6072	NYSE	FT	Thu, Jul 7, 2016	6.94	6.94	6.89	6.94
6071	NYSE	FT	Wed, Jul 6, 2016	6.92	6.94	6.84	6.93
6070	NYSE	FT	Tue, Jul 5, 2016	6.91	6.94	6.80	6.89
6069	NYSE	FT	Fri, Jul 1, 2016	6.96	6.99	6.88	6.96
6068	NYSE	FT	Thu, Jun 30, 2016	6.87	6.92	6.85	6.88
6067	NYSE	FT	Wed, Jun 29, 2016	6.84	6.94	6.79	6.83
6066	NYSE	FT	Tue, Jun 28, 2016	6.79	6.85	6.77	6.85
6065	NYSE	FT	Mon, Jun 27, 2016	6.78	6.81	6.70	6.75
6064	NYSE	FT	Fri, Jun 24, 2016	6.75	6.87	6.75	6.81
6063	NYSE	FT	Thu, Jun 23, 2016	6.84	6.92	6.81	6.85
6062	NYSE	FT	Wed, Jun 22, 2016	6.86	6.90	6.77	6.79
6061	NYSE	FT	Tue, Jun 21, 2016	6.94	6.94	6.80	6.81
6060	NYSE	FT	Mon, Jun 20, 2016	6.90	6.99	6.88	6.91
6059	NYSE	FT	Fri, Jun 17, 2016	6.78	6.86	6.78	6.85
6058	NYSE	FT	Thu, Jun 16, 2016	6.80	6.82	6.75	6.79
6057	NYSE	FT	Wed, Jun 15, 2016	6.79	6.82	6.76	6.76
6056	NYSE	FT	Tue, Jun 14, 2016	6.75	6.76	6.70	6.73
6055	NYSE	FT	Mon, Jun 13, 2016	6.82	6.82	6.73	6.73
6054	NYSE	FT	Fri, Jun 10, 2016	6.84	6.88	6.82	6.82
6053	NYSE	FT	Thu, Jun 9, 2016	6.74	6.85	6.74	6.83
6052	NYSE	FT	Wed, Jun 8, 2016	6.78	6.80	6.73	6.73
6051	NYSE	FT	Tue, Jun 7, 2016	6.72	6.79	6.70	6.77
6050	NYSE	FT	Mon, Jun 6, 2016	6.67	6.69	6.64	6.67
6049	NYSE	FT	Fri, Jun 3, 2016	6.67	6.69	6.60	6.64
6048	NYSE	FT	Thu, Jun 2, 2016	6.66	6.68	6.64	6.66
6047	NYSE	FT	Wed, Jun 1, 2016	6.63	6.68	6.58	6.63
6046	NYSE	FT	Tue, May 31, 2016	6.61	6.72	6.60	6.63
6045	NYSE	FT	Fri, May 27, 2016	6.65	6.69	6.57	6.63
6044	NYSE	FT	Thu, May 26, 2016	6.56	6.65	6.56	6.65
6043	NYSE	FT	Wed, May 25, 2016	6.52	6.65	6.51	6.56
6042	NYSE	FT	Tue, May 24, 2016	6.52	6.52	6.50	6.51
6041	NYSE	FT	Mon, May 23, 2016	6.45	6.54	6.44	6.52
6040	NYSE	FT	Fri, May 20, 2016	6.44	6.45	6.39	6.42
6039	NYSE	FT	Thu, May 19, 2016	6.38	6.42	6.37	6.38
6038	NYSE	FT	Wed, May 18, 2016	6.43	6.45	6.39	6.39
6037	NYSE	FT	Tue, May 17, 2016	6.50	6.50	6.40	6.41
6036	NYSE	FT	Mon, May 16, 2016	6.41	6.49	6.41	6.49
6035	NYSE	FT	Fri, May 13, 2016	6.44	6.44	6.40	6.40
6034	NYSE	FT	Thu, May 12, 2016	6.44	6.48	6.40	6.42
6033	NYSE	FT	Wed, May 11, 2016	6.42	6.45	6.39	6.42
6032	NYSE	FT	Tue, May 10, 2016	6.45	6.46	6.43	6.44
6031	NYSE	FT	Mon, May 9, 2016	6.45	6.45	6.38	6.41
6030	NYSE	FT	Fri, May 6, 2016	6.39	6.45	6.38	6.44
6029	NYSE	FT	Thu, May 5, 2016	6.42	6.43	6.39	6.41
6028	NYSE	FT	Wed, May 4, 2016	6.41	6.42	6.37	6.39
6027	NYSE	FT	Tue, May 3, 2016	6.37	6.40	6.37	6.40
6026	NYSE	FT	Mon, May 2, 2016	6.44	6.44	6.39	6.39
6025	NYSE	FT	Fri, Apr 29, 2016	6.36	6.42	6.35	6.42
6024	NYSE	FT	Thu, Apr 28, 2016	6.32	6.40	6.32	6.35
6023	NYSE	FT	Wed, Apr 27, 2016	6.26	6.39	6.26	6.38
6022	NYSE	FT	Tue, Apr 26, 2016	6.36	6.40	6.34	6.39
6021	NYSE	FT	Mon, Apr 25, 2016	6.35	6.35	6.32	6.35
6020	NYSE	FT	Fri, Apr 22, 2016	6.30	6.38	6.30	6.37
6019	NYSE	FT	Thu, Apr 21, 2016	6.39	6.39	6.32	6.33
6018	NYSE	FT	Wed, Apr 20, 2016	6.38	6.40	6.35	6.36
6017	NYSE	FT	Tue, Apr 19, 2016	6.38	6.41	6.34	6.35
6016	NYSE	FT	Mon, Apr 18, 2016	6.26	6.43	6.26	6.39
6015	NYSE	FT	Fri, Apr 15, 2016	6.30	6.30	6.26	6.30
6014	NYSE	FT	Thu, Apr 14, 2016	6.24	6.29	6.20	6.29
6013	NYSE	FT	Wed, Apr 13, 2016	6.30	6.30	6.20	6.26
6012	NYSE	FT	Tue, Apr 12, 2016	6.24	6.26	6.21	6.25
6011	NYSE	FT	Mon, Apr 11, 2016	6.15	6.25	6.15	6.20
6010	NYSE	FT	Fri, Apr 8, 2016	6.22	6.24	6.17	6.22
6009	NYSE	FT	Thu, Apr 7, 2016	6.16	6.21	6.15	6.21
6008	NYSE	FT	Wed, Apr 6, 2016	6.12	6.21	6.08	6.21
6007	NYSE	FT	Tue, Apr 5, 2016	6.22	6.22	6.22	6.16
6006	NYSE	FT	Mon, Apr 4, 2016	6.30	6.30	6.20	6.22
6005	NYSE	FT	Fri, Apr 1, 2016	6.22	6.27	6.19	6.27
6004	NYSE	FT	Thu, Mar 31, 2016	6.30	6.36	6.30	6.24
6003	NYSE	FT	Wed, Mar 30, 2016	6.26	6.32	6.26	6.30
6002	NYSE	FT	Tue, Mar 29, 2016	6.23	6.28	6.23	6.26
6001	NYSE	FT	Mon, Mar 28, 2016	6.29	6.31	6.27	6.31
6000	NYSE	FT	Thu, Mar 24, 2016	6.33	6.36	6.29	6.30
5999	NYSE	FT	Wed, Mar 23, 2016	6.34	6.37	6.33	6.36
5998	NYSE	FT	Tue, Mar 22, 2016	6.33	6.38	6.28	6.34
5997	NYSE	FT	Mon, Mar 21, 2016	6.26	6.31	6.26	6.30
5996	NYSE	FT	Fri, Mar 18, 2016	6.23	6.36	6.23	6.28
5995	NYSE	FT	Thu, Mar 17, 2016	6.18	6.27	6.18	6.26
5994	NYSE	FT	Wed, Mar 16, 2016	6.13	6.24	6.13	6.22
5993	NYSE	FT	Tue, Mar 15, 2016	6.17	6.17	6.17	6.16
5992	NYSE	FT	Mon, Mar 14, 2016	6.12	6.19	6.12	6.16
5991	NYSE	FT	Fri, Mar 11, 2016	6.13	6.13	6.13	6.18
5990	NYSE	FT	Thu, Mar 10, 2016	6.07	6.07	6.07	6.13
5989	NYSE	FT	Wed, Mar 9, 2016	6.01	6.09	6.01	6.07
5988	NYSE	FT	Tue, Mar 8, 2016	6.05	6.05	6.00	6.00
5987	NYSE	FT	Mon, Mar 7, 2016	6.02	6.06	5.97	6.04
5986	NYSE	FT	Fri, Mar 4, 2016	6.11	6.11	6.01	6.03
5985	NYSE	FT	Thu, Mar 3, 2016	6.03	6.03	6.03	6.05
5984	NYSE	FT	Wed, Mar 2, 2016	6.07	6.07	5.94	6.03
5983	NYSE	FT	Tue, Mar 1, 2016	6.02	6.06	5.97	6.03
5982	NYSE	FT	Mon, Feb 29, 2016	5.98	6.02	5.97	5.96
5981	NYSE	FT	Fri, Feb 26, 2016	5.87	6.09	5.87	6.03
5980	NYSE	FT	Thu, Feb 25, 2016	5.97	5.97	5.80	5.88
5979	NYSE	FT	Wed, Feb 24, 2016	5.74	5.99	5.74	5.94
5978	NYSE	FT	Tue, Feb 23, 2016	5.80	5.93	5.80	5.87
5977	NYSE	FT	Mon, Feb 22, 2016	5.77	5.89	5.74	5.85
5976	NYSE	FT	Fri, Feb 19, 2016	5.72	5.72	5.68	5.72
5975	NYSE	FT	Thu, Feb 18, 2016	5.67	5.79	5.67	5.72
5974	NYSE	FT	Wed, Feb 17, 2016	5.63	5.69	5.61	5.68
5973	NYSE	FT	Tue, Feb 16, 2016	5.66	5.67	5.60	5.63
5972	NYSE	FT	Fri, Feb 12, 2016	5.63	5.68	5.52	5.66
5971	NYSE	FT	Thu, Feb 11, 2016	5.57	5.65	5.50	5.53
5970	NYSE	FT	Wed, Feb 10, 2016	5.58	5.70	5.56	5.62
5969	NYSE	FT	Tue, Feb 9, 2016	5.59	5.64	5.57	5.61
5968	NYSE	FT	Mon, Feb 8, 2016	5.54	5.61	5.54	5.59
5967	NYSE	FT	Fri, Feb 5, 2016	5.61	5.64	5.61	5.61
5966	NYSE	FT	Thu, Feb 4, 2016	5.66	5.72	5.60	5.62
5965	NYSE	FT	Wed, Feb 3, 2016	5.70	5.70	5.62	5.62
5964	NYSE	FT	Tue, Feb 2, 2016	5.64	5.76	5.61	5.65
5963	NYSE	FT	Mon, Feb 1, 2016	5.60	5.68	5.60	5.62
5962	NYSE	FT	Fri, Jan 29, 2016	5.56	5.69	5.54	5.60
5961	NYSE	FT	Thu, Jan 28, 2016	5.51	5.59	5.50	5.56
5960	NYSE	FT	Wed, Jan 27, 2016	5.48	5.51	5.46	5.51
5959	NYSE	FT	Tue, Jan 26, 2016	5.44	5.55	5.43	5.51
5958	NYSE	FT	Mon, Jan 25, 2016	5.37	5.44	5.37	5.41
5957	NYSE	FT	Fri, Jan 22, 2016	5.35	5.43	5.35	5.37
5956	NYSE	FT	Thu, Jan 21, 2016	5.30	5.35	5.20	5.30
5955	NYSE	FT	Wed, Jan 20, 2016	5.47	5.47	5.13	5.30
5954	NYSE	FT	Tue, Jan 19, 2016	5.45	5.53	5.43	5.47
5953	NYSE	FT	Fri, Jan 15, 2016	5.46	5.56	5.45	5.56
5952	NYSE	FT	Thu, Jan 14, 2016	5.50	5.53	5.43	5.53
5951	NYSE	FT	Wed, Jan 13, 2016	5.54	5.55	5.47	5.48
5950	NYSE	FT	Tue, Jan 12, 2016	5.65	5.67	5.57	5.58
5949	NYSE	FT	Mon, Jan 11, 2016	5.68	5.68	5.63	5.68
5948	NYSE	FT	Fri, Jan 8, 2016	5.69	5.70	5.61	5.70
5947	NYSE	FT	Thu, Jan 7, 2016	5.69	5.69	5.62	5.65
5946	NYSE	FT	Wed, Jan 6, 2016	5.68	5.71	5.62	5.69
5945	NYSE	FT	Tue, Jan 5, 2016	5.71	5.73	5.60	5.68
5944	NYSE	FT	Mon, Jan 4, 2016	5.71	5.73	5.65	5.72
5943	NYSE	FT	Thu, Dec 31, 2015	5.70	5.73	5.66	5.73
5942	NYSE	FT	Wed, Dec 30, 2015	5.75	5.75	5.61	5.70
5941	NYSE	FT	Tue, Dec 29, 2015	5.71	5.79	5.69	5.74
5940	NYSE	FT	Mon, Dec 28, 2015	5.79	5.80	5.65	5.74
5939	NYSE	FT	Thu, Dec 24, 2015	5.73	5.84	5.73	5.81
5938	NYSE	FT	Wed, Dec 23, 2015	5.76	5.80	5.72	5.80
5937	NYSE	FT	Tue, Dec 22, 2015	5.70	5.77	5.69	5.74
5936	NYSE	FT	Mon, Dec 21, 2015	5.68	5.71	5.66	5.68
5935	NYSE	FT	Fri, Dec 18, 2015	5.60	5.67	5.60	5.66
5934	NYSE	FT	Thu, Dec 17, 2015	5.66	5.67	5.60	5.60
5933	NYSE	FT	Wed, Dec 16, 2015	5.50	5.65	5.46	5.60
5932	NYSE	FT	Tue, Dec 15, 2015	5.50	5.57	5.46	5.50
5931	NYSE	FT	Mon, Dec 14, 2015	5.54	5.57	5.46	5.55
5930	NYSE	FT	Fri, Dec 11, 2015	5.74	5.74	5.55	5.57
5929	NYSE	FT	Thu, Dec 10, 2015	5.77	5.79	5.70	5.72
5928	NYSE	FT	Wed, Dec 9, 2015	5.79	5.85	5.70	5.75
5927	NYSE	FT	Tue, Dec 8, 2015	5.79	5.79	5.74	5.74
5926	NYSE	FT	Mon, Dec 7, 2015	5.76	5.80	5.75	5.75
5925	NYSE	FT	Fri, Dec 4, 2015	5.85	5.85	5.79	5.82
5924	NYSE	FT	Thu, Dec 3, 2015	5.90	5.90	5.85	5.85
5923	NYSE	FT	Wed, Dec 2, 2015	5.89	5.90	5.87	5.89
5922	NYSE	FT	Tue, Dec 1, 2015	5.90	5.90	5.86	5.87
5921	NYSE	FT	Mon, Nov 30, 2015	5.83	5.87	5.83	5.86
5920	NYSE	FT	Fri, Nov 27, 2015	5.82	5.89	5.80	5.83
5919	NYSE	FT	Wed, Nov 25, 2015	5.87	5.90	5.87	5.88
5918	NYSE	FT	Tue, Nov 24, 2015	5.95	5.96	5.95	5.96
5917	NYSE	FT	Mon, Nov 23, 2015	5.96	5.99	5.92	5.95
5916	NYSE	FT	Fri, Nov 20, 2015	5.92	5.99	5.92	5.97
5915	NYSE	FT	Thu, Nov 19, 2015	5.93	5.95	5.92	5.93
5914	NYSE	FT	Wed, Nov 18, 2015	5.92	5.96	5.92	5.94
5913	NYSE	FT	Tue, Nov 17, 2015	5.98	6.00	5.92	5.94
5912	NYSE	FT	Mon, Nov 16, 2015	5.94	6.05	5.93	6.04
5911	NYSE	FT	Fri, Nov 13, 2015	6.03	6.03	5.97	6.00
5910	NYSE	FT	Thu, Nov 12, 2015	6.03	6.05	5.96	5.99
5909	NYSE	FT	Wed, Nov 11, 2015	6.08	6.08	6.03	6.04
5908	NYSE	FT	Tue, Nov 10, 2015	5.92	6.02	5.92	5.99
5907	NYSE	FT	Mon, Nov 9, 2015	6.05	6.08	5.93	5.97
5906	NYSE	FT	Fri, Nov 6, 2015	6.08	6.12	6.07	6.09
5905	NYSE	FT	Thu, Nov 5, 2015	6.18	6.19	6.15	6.16
5904	NYSE	FT	Wed, Nov 4, 2015	6.19	6.22	6.15	6.18
5903	NYSE	FT	Tue, Nov 3, 2015	6.15	6.18	6.10	6.15
5902	NYSE	FT	Mon, Nov 2, 2015	6.12	6.21	6.12	6.21
5901	NYSE	FT	Fri, Oct 30, 2015	6.03	6.08	6.03	6.08
5900	NYSE	FT	Thu, Oct 29, 2015	6.11	6.12	6.00	6.01
5899	NYSE	FT	Wed, Oct 28, 2015	6.07	6.13	6.06	6.11
5898	NYSE	FT	Tue, Oct 27, 2015	6.18	6.20	6.12	6.16
5897	NYSE	FT	Mon, Oct 26, 2015	6.20	6.22	6.17	6.20
5896	NYSE	FT	Fri, Oct 23, 2015	6.23	6.25	6.22	6.22
5895	NYSE	FT	Thu, Oct 22, 2015	6.20	6.31	6.19	6.22
5894	NYSE	FT	Wed, Oct 21, 2015	6.21	6.29	6.21	6.22
5893	NYSE	FT	Tue, Oct 20, 2015	6.18	6.21	6.18	6.20
5892	NYSE	FT	Mon, Oct 19, 2015	6.20	6.23	6.18	6.19
5891	NYSE	FT	Fri, Oct 16, 2015	6.18	6.29	6.12	6.24
5890	NYSE	FT	Thu, Oct 15, 2015	6.12	6.18	6.08	6.18
5889	NYSE	FT	Wed, Oct 14, 2015	5.99	6.09	5.99	6.09
5888	NYSE	FT	Tue, Oct 13, 2015	6.01	6.04	5.99	6.01
5887	NYSE	FT	Mon, Oct 12, 2015	6.02	6.10	6.01	6.06
5886	NYSE	FT	Fri, Oct 9, 2015	5.93	6.02	5.93	6.02
5885	NYSE	FT	Thu, Oct 8, 2015	5.84	5.95	5.84	5.94
5884	NYSE	FT	Wed, Oct 7, 2015	5.82	5.90	5.82	5.86
5883	NYSE	FT	Tue, Oct 6, 2015	5.80	5.82	5.79	5.81
5882	NYSE	FT	Mon, Oct 5, 2015	5.79	5.84	5.79	5.83
5881	NYSE	FT	Fri, Oct 2, 2015	5.81	5.86	5.78	5.80
5880	NYSE	FT	Thu, Oct 1, 2015	5.87	5.90	5.82	5.86
5879	NYSE	FT	Wed, Sep 30, 2015	5.77	5.91	5.76	5.91
5878	NYSE	FT	Tue, Sep 29, 2015	5.86	5.87	5.75	5.75
5877	NYSE	FT	Mon, Sep 28, 2015	5.90	5.91	5.87	5.87
5876	NYSE	FT	Fri, Sep 25, 2015	5.98	5.98	5.94	5.95
5875	NYSE	FT	Thu, Sep 24, 2015	5.93	5.98	5.93	5.94
5874	NYSE	FT	Wed, Sep 23, 2015	5.97	5.99	5.96	5.99
5873	NYSE	FT	Tue, Sep 22, 2015	5.97	5.99	5.94	5.99
5872	NYSE	FT	Mon, Sep 21, 2015	6.05	6.05	5.99	6.00
5871	NYSE	FT	Fri, Sep 18, 2015	6.00	6.03	6.00	6.03
5870	NYSE	FT	Thu, Sep 17, 2015	5.98	6.04	5.98	6.03
5869	NYSE	FT	Wed, Sep 16, 2015	6.00	6.03	5.98	5.99
5868	NYSE	FT	Tue, Sep 15, 2015	6.03	6.04	6.00	6.01
5867	NYSE	FT	Mon, Sep 14, 2015	6.01	6.03	6.00	6.02
5866	NYSE	FT	Fri, Sep 11, 2015	5.96	6.03	5.96	6.01
5865	NYSE	FT	Thu, Sep 10, 2015	6.00	6.02	5.98	6.01
5864	NYSE	FT	Wed, Sep 9, 2015	6.03	6.03	5.96	5.98
5863	NYSE	FT	Tue, Sep 8, 2015	5.97	6.01	5.96	6.01
5862	NYSE	FT	Fri, Sep 4, 2015	6.00	6.00	5.95	5.96
5861	NYSE	FT	Thu, Sep 3, 2015	6.00	6.01	5.97	6.00
5860	NYSE	FT	Wed, Sep 2, 2015	6.00	6.02	5.95	5.97
5859	NYSE	FT	Tue, Sep 1, 2015	5.97	6.04	5.97	6.01
5858	NYSE	FT	Mon, Aug 31, 2015	6.06	6.11	6.05	6.07
5857	NYSE	FT	Fri, Aug 28, 2015	6.07	6.10	6.03	6.04
5856	NYSE	FT	Thu, Aug 27, 2015	6.01	6.13	6.00	6.06
5855	NYSE	FT	Wed, Aug 26, 2015	6.09	6.09	6.00	6.05
5854	NYSE	FT	Tue, Aug 25, 2015	6.10	6.12	6.02	6.04
5853	NYSE	FT	Mon, Aug 24, 2015	6.16	6.22	5.49	6.01
5852	NYSE	FT	Fri, Aug 21, 2015	6.40	6.40	6.26	6.28
5851	NYSE	FT	Thu, Aug 20, 2015	6.32	6.35	6.30	6.31
5850	NYSE	FT	Wed, Aug 19, 2015	6.38	6.38	6.30	6.31
5849	NYSE	FT	Tue, Aug 18, 2015	6.32	6.38	6.32	6.37
5848	NYSE	FT	Mon, Aug 17, 2015	6.34	6.42	6.34	6.40
5847	NYSE	FT	Fri, Aug 14, 2015	6.41	6.42	6.35	6.36
5846	NYSE	FT	Thu, Aug 13, 2015	6.35	6.36	6.29	6.35
5845	NYSE	FT	Wed, Aug 12, 2015	6.30	6.35	6.28	6.35
5844	NYSE	FT	Tue, Aug 11, 2015	6.32	6.33	6.28	6.33
5843	NYSE	FT	Mon, Aug 10, 2015	6.32	6.35	6.32	6.34
5842	NYSE	FT	Fri, Aug 7, 2015	6.38	6.38	6.35	6.35
5841	NYSE	FT	Thu, Aug 6, 2015	6.37	6.37	6.35	6.37
5840	NYSE	FT	Wed, Aug 5, 2015	6.33	6.40	6.33	6.39
5839	NYSE	FT	Tue, Aug 4, 2015	6.36	6.39	6.34	6.35
5838	NYSE	FT	Mon, Aug 3, 2015	6.37	6.42	6.36	6.38
5837	NYSE	FT	Fri, Jul 31, 2015	6.35	6.41	6.33	6.40
5836	NYSE	FT	Thu, Jul 30, 2015	6.38	6.39	6.27	6.33
5835	NYSE	FT	Wed, Jul 29, 2015	6.40	6.41	6.31	6.40
5834	NYSE	FT	Tue, Jul 28, 2015	6.39	6.42	6.38	6.41
5833	NYSE	FT	Mon, Jul 27, 2015	6.38	6.42	6.38	6.39
5832	NYSE	FT	Fri, Jul 24, 2015	6.46	6.48	6.41	6.41
5831	NYSE	FT	Thu, Jul 23, 2015	6.55	6.55	6.50	6.51
5830	NYSE	FT	Wed, Jul 22, 2015	6.57	6.58	6.52	6.53
5829	NYSE	FT	Tue, Jul 21, 2015	6.57	6.59	6.53	6.58
5828	NYSE	FT	Mon, Jul 20, 2015	6.59	6.60	6.57	6.58
5827	NYSE	FT	Fri, Jul 17, 2015	6.61	6.61	6.58	6.59
5826	NYSE	FT	Thu, Jul 16, 2015	6.53	6.63	6.51	6.63
5825	NYSE	FT	Wed, Jul 15, 2015	6.57	6.57	6.48	6.52
5824	NYSE	FT	Tue, Jul 14, 2015	6.45	6.54	6.45	6.53
5823	NYSE	FT	Mon, Jul 13, 2015	6.50	6.53	6.49	6.50
5822	NYSE	FT	Fri, Jul 10, 2015	6.49	6.54	6.49	6.50
5821	NYSE	FT	Thu, Jul 9, 2015	6.52	6.63	6.49	6.50
5820	NYSE	FT	Wed, Jul 8, 2015	6.45	6.51	6.44	6.50
5819	NYSE	FT	Tue, Jul 7, 2015	6.50	6.51	6.48	6.51
5818	NYSE	FT	Mon, Jul 6, 2015	6.42	6.50	6.42	6.49
5817	NYSE	FT	Thu, Jul 2, 2015	6.49	6.52	6.47	6.47
5816	NYSE	FT	Wed, Jul 1, 2015	6.43	6.50	6.43	6.47
5815	NYSE	FT	Tue, Jun 30, 2015	6.43	6.51	6.43	6.45
5814	NYSE	FT	Mon, Jun 29, 2015	6.56	6.56	6.36	6.36
5813	NYSE	FT	Fri, Jun 26, 2015	6.62	6.63	6.60	6.60
5812	NYSE	FT	Thu, Jun 25, 2015	6.67	6.69	6.65	6.67
5811	NYSE	FT	Wed, Jun 24, 2015	6.67	6.70	6.67	6.68
5810	NYSE	FT	Tue, Jun 23, 2015	6.69	6.70	6.67	6.70
5809	NYSE	FT	Mon, Jun 22, 2015	6.70	6.70	6.68	6.70
5808	NYSE	FT	Fri, Jun 19, 2015	6.67	6.70	6.67	6.70
5807	NYSE	FT	Thu, Jun 18, 2015	6.70	6.70	6.69	6.69
5806	NYSE	FT	Wed, Jun 17, 2015	6.67	6.70	6.65	6.69
5805	NYSE	FT	Tue, Jun 16, 2015	6.69	6.69	6.65	6.65
5804	NYSE	FT	Mon, Jun 15, 2015	6.71	6.71	6.66	6.68
5803	NYSE	FT	Fri, Jun 12, 2015	6.70	6.70	6.68	6.70
5802	NYSE	FT	Thu, Jun 11, 2015	6.72	6.72	6.68	6.70
5801	NYSE	FT	Wed, Jun 10, 2015	6.66	6.72	6.66	6.71
5800	NYSE	FT	Tue, Jun 9, 2015	6.65	6.72	6.65	6.67
5799	NYSE	FT	Mon, Jun 8, 2015	6.73	6.76	6.68	6.68
5798	NYSE	FT	Fri, Jun 5, 2015	6.82	6.82	6.73	6.76
5797	NYSE	FT	Thu, Jun 4, 2015	6.84	6.84	6.80	6.81
5796	NYSE	FT	Wed, Jun 3, 2015	6.90	6.93	6.81	6.85
5795	NYSE	FT	Tue, Jun 2, 2015	6.96	6.96	6.94	6.96
5794	NYSE	FT	Mon, Jun 1, 2015	6.99	7.00	6.96	6.97
5793	NYSE	FT	Fri, May 29, 2015	6.92	7.04	6.92	6.99
5792	NYSE	FT	Thu, May 28, 2015	6.95	7.00	6.93	6.99
5791	NYSE	FT	Wed, May 27, 2015	6.95	7.01	6.95	6.96
5790	NYSE	FT	Tue, May 26, 2015	7.01	7.05	6.98	7.00
5789	NYSE	FT	Fri, May 22, 2015	7.06	7.09	7.00	7.01
5788	NYSE	FT	Thu, May 21, 2015	7.03	7.11	7.03	7.06
5787	NYSE	FT	Wed, May 20, 2015	7.08	7.08	7.06	7.06
5786	NYSE	FT	Tue, May 19, 2015	7.03	7.10	7.03	7.08
5785	NYSE	FT	Mon, May 18, 2015	7.02	7.08	7.01	7.08
5784	NYSE	FT	Fri, May 15, 2015	7.11	7.11	7.01	7.02
5783	NYSE	FT	Thu, May 14, 2015	7.03	7.05	7.03	7.05
5782	NYSE	FT	Wed, May 13, 2015	7.06	7.06	7.04	7.04
5781	NYSE	FT	Tue, May 12, 2015	7.03	7.06	7.03	7.05
5780	NYSE	FT	Mon, May 11, 2015	7.06	7.07	7.01	7.03
5779	NYSE	FT	Fri, May 8, 2015	7.06	7.08	7.02	7.05
5778	NYSE	FT	Thu, May 7, 2015	7.00	7.04	7.00	7.01
5777	NYSE	FT	Wed, May 6, 2015	7.06	7.07	6.98	7.02
5776	NYSE	FT	Tue, May 5, 2015	7.10	7.13	7.05	7.08
5775	NYSE	FT	Mon, May 4, 2015	7.14	7.15	7.08	7.09
5774	NYSE	FT	Fri, May 1, 2015	7.13	7.14	7.10	7.10
5773	NYSE	FT	Thu, Apr 30, 2015	7.14	7.15	7.10	7.12
5772	NYSE	FT	Wed, Apr 29, 2015	7.12	7.13	7.12	7.13
5771	NYSE	FT	Tue, Apr 28, 2015	7.13	7.15	7.11	7.14
5770	NYSE	FT	Mon, Apr 27, 2015	7.18	7.24	7.18	7.20
5769	NYSE	FT	Fri, Apr 24, 2015	7.17	7.21	7.15	7.17
5768	NYSE	FT	Thu, Apr 23, 2015	7.18	7.20	7.15	7.15
5767	NYSE	FT	Wed, Apr 22, 2015	7.19	7.22	7.17	7.18
5766	NYSE	FT	Tue, Apr 21, 2015	7.18	7.23	7.18	7.22
5765	NYSE	FT	Mon, Apr 20, 2015	7.16	7.19	7.16	7.18
5764	NYSE	FT	Fri, Apr 17, 2015	7.21	7.22	7.15	7.16
5763	NYSE	FT	Thu, Apr 16, 2015	7.17	7.21	7.16	7.21
5762	NYSE	FT	Wed, Apr 15, 2015	7.22	7.22	7.14	7.15
5761	NYSE	FT	Tue, Apr 14, 2015	7.15	7.18	7.14	7.16
5760	NYSE	FT	Mon, Apr 13, 2015	7.18	7.18	7.14	7.14
5759	NYSE	FT	Fri, Apr 10, 2015	7.18	7.19	7.14	7.15
5758	NYSE	FT	Thu, Apr 9, 2015	7.20	7.20	7.14	7.16
5757	NYSE	FT	Wed, Apr 8, 2015	7.20	7.20	7.15	7.17
5756	NYSE	FT	Tue, Apr 7, 2015	7.16	7.19	7.14	7.17
5755	NYSE	FT	Mon, Apr 6, 2015	7.16	7.23	7.16	7.16
5754	NYSE	FT	Thu, Apr 2, 2015	7.15	7.22	7.15	7.20
5753	NYSE	FT	Wed, Apr 1, 2015	7.17	7.21	7.14	7.16
5752	NYSE	FT	Tue, Mar 31, 2015	7.14	7.23	7.14	7.22
5751	NYSE	FT	Mon, Mar 30, 2015	7.13	7.17	7.13	7.15
5750	NYSE	FT	Fri, Mar 27, 2015	7.17	7.20	7.12	7.13
5749	NYSE	FT	Thu, Mar 26, 2015	7.18	7.22	7.12	7.15
5748	NYSE	FT	Wed, Mar 25, 2015	7.23	7.28	7.18	7.19
5747	NYSE	FT	Tue, Mar 24, 2015	7.19	7.28	7.19	7.28
5746	NYSE	FT	Mon, Mar 23, 2015	7.17	7.22	7.16	7.21
5745	NYSE	FT	Fri, Mar 20, 2015	7.14	7.18	7.13	7.17
5744	NYSE	FT	Thu, Mar 19, 2015	7.14	7.16	7.10	7.10
5743	NYSE	FT	Wed, Mar 18, 2015	7.13	7.17	7.13	7.14
5742	NYSE	FT	Tue, Mar 17, 2015	7.13	7.19	7.13	7.14
5741	NYSE	FT	Mon, Mar 16, 2015	7.11	7.20	7.11	7.15
5740	NYSE	FT	Fri, Mar 13, 2015	7.15	7.15	7.10	7.13
5739	NYSE	FT	Thu, Mar 12, 2015	7.12	7.17	7.05	7.10
5738	NYSE	FT	Wed, Mar 11, 2015	7.12	7.16	7.07	7.10
5737	NYSE	FT	Tue, Mar 10, 2015	7.10	7.17	7.10	7.12
5736	NYSE	FT	Mon, Mar 9, 2015	7.18	7.20	7.12	7.20
5735	NYSE	FT	Fri, Mar 6, 2015	7.19	7.22	7.11	7.14
5734	NYSE	FT	Thu, Mar 5, 2015	7.19	7.22	7.19	7.20
5733	NYSE	FT	Wed, Mar 4, 2015	7.16	7.24	7.16	7.21
5732	NYSE	FT	Tue, Mar 3, 2015	7.23	7.26	7.20	7.21
5731	NYSE	FT	Mon, Mar 2, 2015	7.29	7.29	7.22	7.23
5730	NYSE	FT	Fri, Feb 27, 2015	7.21	7.31	7.19	7.26
5729	NYSE	FT	Thu, Feb 26, 2015	7.28	7.28	7.20	7.21
5728	NYSE	FT	Wed, Feb 25, 2015	7.23	7.28	7.21	7.25
5727	NYSE	FT	Tue, Feb 24, 2015	7.22	7.27	7.19	7.27
5726	NYSE	FT	Mon, Feb 23, 2015	7.21	7.23	7.18	7.22
5725	NYSE	FT	Fri, Feb 20, 2015	7.19	7.21	7.17	7.20
5724	NYSE	FT	Thu, Feb 19, 2015	7.14	7.22	7.14	7.19
5723	NYSE	FT	Wed, Feb 18, 2015	7.18	7.18	7.13	7.14
5722	NYSE	FT	Tue, Feb 17, 2015	7.17	7.21	7.13	7.13
5721	NYSE	FT	Fri, Feb 13, 2015	7.23	7.23	7.18	7.20
5720	NYSE	FT	Thu, Feb 12, 2015	7.20	7.21	7.17	7.21
5719	NYSE	FT	Wed, Feb 11, 2015	7.19	7.19	7.16	7.18
5718	NYSE	FT	Tue, Feb 10, 2015	7.18	7.20	7.15	7.17
5717	NYSE	FT	Mon, Feb 9, 2015	7.15	7.18	7.13	7.18
5716	NYSE	FT	Fri, Feb 6, 2015	7.28	7.28	7.16	7.18
5715	NYSE	FT	Thu, Feb 5, 2015	7.30	7.30	7.19	7.25
5714	NYSE	FT	Wed, Feb 4, 2015	7.22	7.29	7.22	7.24
5713	NYSE	FT	Tue, Feb 3, 2015	7.25	7.25	7.18	7.21
5712	NYSE	FT	Mon, Feb 2, 2015	7.24	7.24	7.18	7.22
5711	NYSE	FT	Fri, Jan 30, 2015	7.19	7.21	7.16	7.20
5710	NYSE	FT	Thu, Jan 29, 2015	7.19	7.27	7.18	7.18
5709	NYSE	FT	Wed, Jan 28, 2015	7.24	7.28	7.21	7.21
5708	NYSE	FT	Tue, Jan 27, 2015	7.25	7.28	7.24	7.28
5707	NYSE	FT	Mon, Jan 26, 2015	7.29	7.29	7.25	7.27
5706	NYSE	FT	Fri, Jan 23, 2015	7.24	7.30	7.24	7.29
5705	NYSE	FT	Thu, Jan 22, 2015	7.18	7.25	7.16	7.24
5704	NYSE	FT	Wed, Jan 21, 2015	7.23	7.23	7.09	7.15
5703	NYSE	FT	Tue, Jan 20, 2015	7.24	7.25	7.21	7.21
5702	NYSE	FT	Fri, Jan 16, 2015	7.10	7.31	7.10	7.26
5701	NYSE	FT	Thu, Jan 15, 2015	7.17	7.17	7.08	7.13
5700	NYSE	FT	Wed, Jan 14, 2015	7.06	7.10	7.01	7.10
5699	NYSE	FT	Tue, Jan 13, 2015	7.08	7.12	7.08	7.10
5698	NYSE	FT	Mon, Jan 12, 2015	7.11	7.12	7.07	7.11
5697	NYSE	FT	Fri, Jan 9, 2015	7.10	7.10	7.07	7.10
5696	NYSE	FT	Thu, Jan 8, 2015	7.07	7.13	7.07	7.08
5695	NYSE	FT	Wed, Jan 7, 2015	7.08	7.10	7.05	7.08
5694	NYSE	FT	Tue, Jan 6, 2015	7.03	7.06	7.00	7.03
5693	NYSE	FT	Mon, Jan 5, 2015	7.08	7.09	7.03	7.03
5692	NYSE	FT	Fri, Jan 2, 2015	7.05	7.09	7.02	7.08
5691	NYSE	FT	Wed, Dec 31, 2014	7.08	7.15	7.04	7.10
5690	NYSE	FT	Tue, Dec 30, 2014	7.18	7.19	7.10	7.11
5689	NYSE	FT	Mon, Dec 29, 2014	7.19	7.21	7.14	7.14
5688	NYSE	FT	Fri, Dec 26, 2014	7.17	7.21	7.15	7.19
5687	NYSE	FT	Wed, Dec 24, 2014	7.05	7.23	7.05	7.18
5686	NYSE	FT	Tue, Dec 23, 2014	7.01	7.19	7.01	7.09
5685	NYSE	FT	Mon, Dec 22, 2014	7.12	7.19	6.99	7.06
5684	NYSE	FT	Fri, Dec 19, 2014	6.95	7.10	6.93	7.08
5683	NYSE	FT	Thu, Dec 18, 2014	6.83	6.97	6.83	6.93
5682	NYSE	FT	Wed, Dec 17, 2014	6.78	6.90	6.72	6.81
5681	NYSE	FT	Tue, Dec 16, 2014	6.75	6.85	6.63	6.73
5680	NYSE	FT	Mon, Dec 15, 2014	7.01	7.04	6.86	6.88
5679	NYSE	FT	Fri, Dec 12, 2014	7.03	7.03	6.96	6.99
5678	NYSE	FT	Thu, Dec 11, 2014	7.00	7.05	7.00	7.02
5677	NYSE	FT	Wed, Dec 10, 2014	7.10	7.10	7.02	7.05
5676	NYSE	FT	Tue, Dec 9, 2014	7.07	7.07	7.05	7.07
5675	NYSE	FT	Mon, Dec 8, 2014	7.09	7.10	7.06	7.07
5674	NYSE	FT	Fri, Dec 5, 2014	7.11	7.13	7.08	7.10
5673	NYSE	FT	Thu, Dec 4, 2014	7.11	7.14	7.11	7.13
5672	NYSE	FT	Wed, Dec 3, 2014	7.11	7.13	7.11	7.12
5671	NYSE	FT	Tue, Dec 2, 2014	7.10	7.14	7.10	7.12
5670	NYSE	FT	Mon, Dec 1, 2014	7.12	7.16	7.10	7.13
5669	NYSE	FT	Fri, Nov 28, 2014	7.13	7.15	7.12	7.15
5668	NYSE	FT	Wed, Nov 26, 2014	7.15	7.15	7.10	7.12
5667	NYSE	FT	Tue, Nov 25, 2014	7.13	7.14	7.08	7.12
5666	NYSE	FT	Mon, Nov 24, 2014	7.18	7.20	7.12	7.15
5665	NYSE	FT	Fri, Nov 21, 2014	7.25	7.25	7.13	7.20
5664	NYSE	FT	Thu, Nov 20, 2014	7.22	7.23	7.17	7.20
5663	NYSE	FT	Wed, Nov 19, 2014	7.22	7.25	7.21	7.23
5662	NYSE	FT	Tue, Nov 18, 2014	7.18	7.25	7.18	7.25
5661	NYSE	FT	Mon, Nov 17, 2014	7.24	7.25	7.18	7.21
5660	NYSE	FT	Fri, Nov 14, 2014	7.26	7.27	7.17	7.20
5659	NYSE	FT	Thu, Nov 13, 2014	7.24	7.26	7.24	7.25
5658	NYSE	FT	Wed, Nov 12, 2014	7.32	7.32	7.22	7.24
5657	NYSE	FT	Tue, Nov 11, 2014	7.21	7.31	7.21	7.27
5656	NYSE	FT	Mon, Nov 10, 2014	7.24	7.29	7.24	7.25
5655	NYSE	FT	Fri, Nov 7, 2014	7.33	7.33	7.28	7.28
5654	NYSE	FT	Thu, Nov 6, 2014	7.32	7.33	7.23	7.32
5653	NYSE	FT	Wed, Nov 5, 2014	7.35	7.39	7.26	7.33
5652	NYSE	FT	Tue, Nov 4, 2014	7.40	7.42	7.36	7.37
5651	NYSE	FT	Mon, Nov 3, 2014	7.30	7.39	7.30	7.37
5650	NYSE	FT	Fri, Oct 31, 2014	7.35	7.35	7.30	7.31
5649	NYSE	FT	Thu, Oct 30, 2014	7.34	7.36	7.30	7.30
5648	NYSE	FT	Wed, Oct 29, 2014	7.31	7.33	7.28	7.31
5647	NYSE	FT	Tue, Oct 28, 2014	7.29	7.35	7.27	7.33
5646	NYSE	FT	Mon, Oct 27, 2014	7.31	7.31	7.25	7.28
5645	NYSE	FT	Fri, Oct 24, 2014	7.28	7.31	7.24	7.29
5644	NYSE	FT	Thu, Oct 23, 2014	7.22	7.27	7.19	7.24
5643	NYSE	FT	Wed, Oct 22, 2014	7.23	7.27	7.16	7.20
5642	NYSE	FT	Tue, Oct 21, 2014	7.11	7.20	7.11	7.19
5641	NYSE	FT	Mon, Oct 20, 2014	7.08	7.12	7.06	7.12
5640	NYSE	FT	Fri, Oct 17, 2014	7.13	7.13	7.04	7.04
5639	NYSE	FT	Thu, Oct 16, 2014	6.95	7.10	6.95	7.03
5638	NYSE	FT	Wed, Oct 15, 2014	7.07	7.07	6.95	7.02
5637	NYSE	FT	Tue, Oct 14, 2014	7.05	7.14	7.05	7.10
5636	NYSE	FT	Mon, Oct 13, 2014	7.10	7.10	7.06	7.08
5635	NYSE	FT	Fri, Oct 10, 2014	7.10	7.17	7.10	7.13
5634	NYSE	FT	Thu, Oct 9, 2014	7.17	7.17	7.10	7.10
5633	NYSE	FT	Wed, Oct 8, 2014	7.07	7.15	7.07	7.14
5632	NYSE	FT	Tue, Oct 7, 2014	7.11	7.12	7.08	7.08
5631	NYSE	FT	Mon, Oct 6, 2014	7.07	7.12	7.07	7.11
5630	NYSE	FT	Fri, Oct 3, 2014	7.06	7.11	7.06	7.09
5629	NYSE	FT	Thu, Oct 2, 2014	7.02	7.10	7.02	7.06
5628	NYSE	FT	Wed, Oct 1, 2014	7.02	7.09	7.02	7.03
5627	NYSE	FT	Tue, Sep 30, 2014	6.99	7.04	6.99	7.02
5626	NYSE	FT	Mon, Sep 29, 2014	7.03	7.03	6.98	7.02
5625	NYSE	FT	Fri, Sep 26, 2014	7.02	7.02	6.97	6.99
5624	NYSE	FT	Thu, Sep 25, 2014	7.11	7.12	7.06	7.06
5623	NYSE	FT	Wed, Sep 24, 2014	7.11	7.13	7.10	7.13
5622	NYSE	FT	Tue, Sep 23, 2014	7.13	7.15	7.10	7.11
5621	NYSE	FT	Mon, Sep 22, 2014	7.14	7.17	7.13	7.13
5620	NYSE	FT	Fri, Sep 19, 2014	7.23	7.24	7.17	7.17
5619	NYSE	FT	Thu, Sep 18, 2014	7.18	7.22	7.18	7.20
5618	NYSE	FT	Wed, Sep 17, 2014	7.18	7.21	7.18	7.20
5617	NYSE	FT	Tue, Sep 16, 2014	7.10	7.24	7.10	7.22
5616	NYSE	FT	Mon, Sep 15, 2014	7.17	7.17	7.13	7.15
5615	NYSE	FT	Fri, Sep 12, 2014	7.22	7.25	7.09	7.16
5614	NYSE	FT	Thu, Sep 11, 2014	7.30	7.31	7.28	7.28
5613	NYSE	FT	Wed, Sep 10, 2014	7.31	7.31	7.28	7.29
5612	NYSE	FT	Tue, Sep 9, 2014	7.36	7.36	7.27	7.28
5611	NYSE	FT	Mon, Sep 8, 2014	7.41	7.41	7.34	7.34
5610	NYSE	FT	Fri, Sep 5, 2014	7.37	7.39	7.33	7.39
5609	NYSE	FT	Thu, Sep 4, 2014	7.38	7.39	7.33	7.33
5608	NYSE	FT	Wed, Sep 3, 2014	7.38	7.38	7.33	7.36
5607	NYSE	FT	Tue, Sep 2, 2014	7.38	7.41	7.36	7.38
5606	NYSE	FT	Fri, Aug 29, 2014	7.38	7.40	7.37	7.40
5605	NYSE	FT	Thu, Aug 28, 2014	7.34	7.40	7.34	7.38
5604	NYSE	FT	Wed, Aug 27, 2014	7.35	7.40	7.35	7.35
5603	NYSE	FT	Tue, Aug 26, 2014	7.39	7.44	7.38	7.38
5602	NYSE	FT	Mon, Aug 25, 2014	7.44	7.47	7.40	7.40
5601	NYSE	FT	Fri, Aug 22, 2014	7.45	7.49	7.42	7.44
5600	NYSE	FT	Thu, Aug 21, 2014	7.44	7.47	7.43	7.46
5599	NYSE	FT	Wed, Aug 20, 2014	7.38	7.45	7.36	7.44
5598	NYSE	FT	Tue, Aug 19, 2014	7.35	7.40	7.34	7.40
5597	NYSE	FT	Mon, Aug 18, 2014	7.30	7.40	7.30	7.38
5596	NYSE	FT	Fri, Aug 15, 2014	7.33	7.33	7.21	7.33
5595	NYSE	FT	Thu, Aug 14, 2014	7.28	7.31	7.28	7.30
5594	NYSE	FT	Wed, Aug 13, 2014	7.27	7.28	7.21	7.25
5593	NYSE	FT	Tue, Aug 12, 2014	7.30	7.30	7.23	7.25
5592	NYSE	FT	Mon, Aug 11, 2014	7.22	7.26	7.22	7.26
5591	NYSE	FT	Fri, Aug 8, 2014	7.20	7.24	7.17	7.22
5590	NYSE	FT	Thu, Aug 7, 2014	7.15	7.20	7.15	7.19
5589	NYSE	FT	Wed, Aug 6, 2014	7.13	7.15	7.10	7.14
5588	NYSE	FT	Tue, Aug 5, 2014	7.17	7.20	7.10	7.10
5587	NYSE	FT	Mon, Aug 4, 2014	7.25	7.25	7.13	7.14
5586	NYSE	FT	Fri, Aug 1, 2014	7.30	7.31	7.20	7.22
5585	NYSE	FT	Thu, Jul 31, 2014	7.40	7.40	7.26	7.26
5584	NYSE	FT	Wed, Jul 30, 2014	7.45	7.45	7.40	7.42
5583	NYSE	FT	Tue, Jul 29, 2014	7.40	7.46	7.40	7.44
5582	NYSE	FT	Mon, Jul 28, 2014	7.42	7.45	7.42	7.44
5581	NYSE	FT	Fri, Jul 25, 2014	7.44	7.45	7.42	7.42
5580	NYSE	FT	Thu, Jul 24, 2014	7.46	7.46	7.40	7.42
5579	NYSE	FT	Wed, Jul 23, 2014	7.41	7.46	7.39	7.46
5578	NYSE	FT	Tue, Jul 22, 2014	7.41	7.45	7.38	7.40
5577	NYSE	FT	Mon, Jul 21, 2014	7.41	7.45	7.39	7.41
5576	NYSE	FT	Fri, Jul 18, 2014	7.41	7.42	7.37	7.42
5575	NYSE	FT	Thu, Jul 17, 2014	7.42	7.44	7.38	7.42
5574	NYSE	FT	Wed, Jul 16, 2014	7.43	7.46	7.41	7.42
5573	NYSE	FT	Tue, Jul 15, 2014	7.47	7.47	7.41	7.43
5572	NYSE	FT	Mon, Jul 14, 2014	7.45	7.47	7.43	7.44
5571	NYSE	FT	Fri, Jul 11, 2014	7.50	7.51	7.43	7.46
5570	NYSE	FT	Thu, Jul 10, 2014	7.46	7.50	7.42	7.50
5569	NYSE	FT	Wed, Jul 9, 2014	7.47	7.48	7.42	7.46
5568	NYSE	FT	Tue, Jul 8, 2014	7.44	7.47	7.42	7.43
5567	NYSE	FT	Mon, Jul 7, 2014	7.44	7.49	7.43	7.44
5566	NYSE	FT	Thu, Jul 3, 2014	7.51	7.55	7.42	7.48
5565	NYSE	FT	Wed, Jul 2, 2014	7.48	7.50	7.47	7.48
5564	NYSE	FT	Tue, Jul 1, 2014	7.54	7.56	7.50	7.51
5563	NYSE	FT	Mon, Jun 30, 2014	7.49	7.54	7.46	7.53
5562	NYSE	FT	Fri, Jun 27, 2014	7.50	7.51	7.47	7.48
5561	NYSE	FT	Thu, Jun 26, 2014	7.54	7.54	7.49	7.50
5560	NYSE	FT	Wed, Jun 25, 2014	7.50	7.54	7.50	7.54
5559	NYSE	FT	Tue, Jun 24, 2014	7.46	7.51	7.46	7.50
5558	NYSE	FT	Mon, Jun 23, 2014	7.55	7.55	7.49	7.51
5557	NYSE	FT	Fri, Jun 20, 2014	7.47	7.52	7.47	7.52
5556	NYSE	FT	Thu, Jun 19, 2014	7.50	7.51	7.48	7.50
5555	NYSE	FT	Wed, Jun 18, 2014	7.47	7.50	7.46	7.50
5554	NYSE	FT	Tue, Jun 17, 2014	7.48	7.50	7.44	7.44
5553	NYSE	FT	Mon, Jun 16, 2014	7.44	7.50	7.44	7.46
5552	NYSE	FT	Fri, Jun 13, 2014	7.41	7.46	7.41	7.44
5551	NYSE	FT	Thu, Jun 12, 2014	7.45	7.46	7.41	7.46
5550	NYSE	FT	Wed, Jun 11, 2014	7.42	7.45	7.41	7.42
5549	NYSE	FT	Tue, Jun 10, 2014	7.44	7.46	7.43	7.43
5548	NYSE	FT	Mon, Jun 9, 2014	7.42	7.45	7.42	7.43
5547	NYSE	FT	Fri, Jun 6, 2014	7.44	7.44	7.41	7.44
5546	NYSE	FT	Thu, Jun 5, 2014	7.37	7.43	7.37	7.41
5545	NYSE	FT	Wed, Jun 4, 2014	7.41	7.41	7.35	7.37
5544	NYSE	FT	Tue, Jun 3, 2014	7.36	7.43	7.35	7.39
5543	NYSE	FT	Mon, Jun 2, 2014	7.42	7.42	7.37	7.37
5542	NYSE	FT	Fri, May 30, 2014	7.43	7.45	7.41	7.45
5541	NYSE	FT	Thu, May 29, 2014	7.44	7.45	7.42	7.42
5540	NYSE	FT	Wed, May 28, 2014	7.40	7.45	7.38	7.45
5539	NYSE	FT	Tue, May 27, 2014	7.43	7.46	7.41	7.42
5538	NYSE	FT	Fri, May 23, 2014	7.39	7.45	7.39	7.43
5537	NYSE	FT	Thu, May 22, 2014	7.40	7.43	7.40	7.42
5536	NYSE	FT	Wed, May 21, 2014	7.34	7.42	7.34	7.41
5535	NYSE	FT	Tue, May 20, 2014	7.44	7.45	7.35	7.37
5534	NYSE	FT	Mon, May 19, 2014	7.51	7.51	7.47	7.48
5533	NYSE	FT	Fri, May 16, 2014	7.41	7.51	7.41	7.51
5532	NYSE	FT	Thu, May 15, 2014	7.45	7.45	7.41	7.44
5531	NYSE	FT	Wed, May 14, 2014	7.44	7.44	7.43	7.44
5530	NYSE	FT	Tue, May 13, 2014	7.44	7.45	7.42	7.43
5529	NYSE	FT	Mon, May 12, 2014	7.44	7.47	7.42	7.45
5528	NYSE	FT	Fri, May 9, 2014	7.50	7.50	7.45	7.45
5527	NYSE	FT	Thu, May 8, 2014	7.47	7.51	7.43	7.50
5526	NYSE	FT	Wed, May 7, 2014	7.44	7.47	7.44	7.47
5525	NYSE	FT	Tue, May 6, 2014	7.41	7.45	7.41	7.42
5524	NYSE	FT	Mon, May 5, 2014	7.41	7.45	7.40	7.43
5523	NYSE	FT	Fri, May 2, 2014	7.55	7.57	7.42	7.42
5522	NYSE	FT	Thu, May 1, 2014	7.45	7.50	7.44	7.46
5521	NYSE	FT	Wed, Apr 30, 2014	7.43	7.53	7.43	7.49
5520	NYSE	FT	Tue, Apr 29, 2014	7.42	7.49	7.42	7.47
5519	NYSE	FT	Mon, Apr 28, 2014	7.50	7.50	7.41	7.46
5518	NYSE	FT	Fri, Apr 25, 2014	7.40	7.46	7.40	7.45
5517	NYSE	FT	Thu, Apr 24, 2014	7.40	7.42	7.36	7.39
5516	NYSE	FT	Wed, Apr 23, 2014	7.35	7.38	7.34	7.38
5515	NYSE	FT	Tue, Apr 22, 2014	7.31	7.37	7.31	7.35
5514	NYSE	FT	Mon, Apr 21, 2014	7.39	7.39	7.33	7.35
5513	NYSE	FT	Thu, Apr 17, 2014	7.34	7.36	7.32	7.35
5512	NYSE	FT	Wed, Apr 16, 2014	7.29	7.35	7.27	7.34
5511	NYSE	FT	Tue, Apr 15, 2014	7.29	7.30	7.26	7.29
5510	NYSE	FT	Mon, Apr 14, 2014	7.24	7.30	7.24	7.28
5509	NYSE	FT	Fri, Apr 11, 2014	7.22	7.25	7.22	7.23
5508	NYSE	FT	Thu, Apr 10, 2014	7.26	7.26	7.24	7.26
5507	NYSE	FT	Wed, Apr 9, 2014	7.22	7.30	7.22	7.26
5506	NYSE	FT	Tue, Apr 8, 2014	7.24	7.25	7.23	7.25
5505	NYSE	FT	Mon, Apr 7, 2014	7.22	7.26	7.22	7.23
5504	NYSE	FT	Fri, Apr 4, 2014	7.24	7.26	7.22	7.23
5503	NYSE	FT	Thu, Apr 3, 2014	7.27	7.27	7.20	7.20
5502	NYSE	FT	Wed, Apr 2, 2014	7.24	7.24	7.22	7.24
5501	NYSE	FT	Tue, Apr 1, 2014	7.24	7.24	7.20	7.23
5500	NYSE	FT	Mon, Mar 31, 2014	7.19	7.23	7.19	7.19
5499	NYSE	FT	Fri, Mar 28, 2014	7.20	7.22	7.18	7.19
5498	NYSE	FT	Thu, Mar 27, 2014	7.16	7.21	7.15	7.21
5497	NYSE	FT	Wed, Mar 26, 2014	7.21	7.21	7.17	7.17
5496	NYSE	FT	Tue, Mar 25, 2014	7.17	7.21	7.16	7.20
5495	NYSE	FT	Mon, Mar 24, 2014	7.18	7.21	7.15	7.16
5494	NYSE	FT	Fri, Mar 21, 2014	7.16	7.22	7.16	7.20
5493	NYSE	FT	Thu, Mar 20, 2014	7.20	7.20	7.16	7.19
5492	NYSE	FT	Wed, Mar 19, 2014	7.28	7.28	7.17	7.20
5491	NYSE	FT	Tue, Mar 18, 2014	7.22	7.23	7.21	7.22
5490	NYSE	FT	Mon, Mar 17, 2014	7.18	7.26	7.18	7.22
5489	NYSE	FT	Fri, Mar 14, 2014	7.21	7.22	7.19	7.20
5488	NYSE	FT	Thu, Mar 13, 2014	7.17	7.20	7.15	7.20
5487	NYSE	FT	Wed, Mar 12, 2014	7.14	7.16	7.14	7.14
5486	NYSE	FT	Tue, Mar 11, 2014	7.13	7.15	7.12	7.13
5485	NYSE	FT	Mon, Mar 10, 2014	7.12	7.17	7.12	7.14
5484	NYSE	FT	Fri, Mar 7, 2014	7.20	7.20	7.12	7.13
5483	NYSE	FT	Thu, Mar 6, 2014	7.20	7.24	7.18	7.19
5482	NYSE	FT	Wed, Mar 5, 2014	7.20	7.22	7.18	7.19
5481	NYSE	FT	Tue, Mar 4, 2014	7.25	7.25	7.20	7.21
5480	NYSE	FT	Mon, Mar 3, 2014	7.25	7.25	7.20	7.23
5479	NYSE	FT	Fri, Feb 28, 2014	7.16	7.23	7.16	7.22
5478	NYSE	FT	Thu, Feb 27, 2014	7.21	7.21	7.20	7.20
5477	NYSE	FT	Wed, Feb 26, 2014	7.15	7.20	7.15	7.18
5476	NYSE	FT	Tue, Feb 25, 2014	7.17	7.22	7.17	7.17
5475	NYSE	FT	Mon, Feb 24, 2014	7.21	7.23	7.19	7.19
5474	NYSE	FT	Fri, Feb 21, 2014	7.21	7.21	7.19	7.19
5473	NYSE	FT	Thu, Feb 20, 2014	7.20	7.21	7.17	7.21
5472	NYSE	FT	Wed, Feb 19, 2014	7.18	7.21	7.15	7.20
5471	NYSE	FT	Tue, Feb 18, 2014	7.15	7.21	7.13	7.21
5470	NYSE	FT	Fri, Feb 14, 2014	7.10	7.15	7.08	7.15
5469	NYSE	FT	Thu, Feb 13, 2014	7.06	7.10	7.03	7.09
5468	NYSE	FT	Wed, Feb 12, 2014	7.06	7.09	7.05	7.07
5467	NYSE	FT	Tue, Feb 11, 2014	7.07	7.07	7.05	7.07
5466	NYSE	FT	Mon, Feb 10, 2014	7.08	7.10	7.03	7.08
5465	NYSE	FT	Fri, Feb 7, 2014	6.97	7.08	6.97	7.08
5464	NYSE	FT	Thu, Feb 6, 2014	6.97	7.01	6.97	7.00
5463	NYSE	FT	Wed, Feb 5, 2014	6.99	7.05	6.95	6.96
5462	NYSE	FT	Tue, Feb 4, 2014	6.93	6.99	6.93	6.98
5461	NYSE	FT	Mon, Feb 3, 2014	6.92	6.98	6.92	6.94
5460	NYSE	FT	Fri, Jan 31, 2014	6.97	6.98	6.94	6.95
5459	NYSE	FT	Thu, Jan 30, 2014	6.96	7.00	6.94	6.97
5458	NYSE	FT	Wed, Jan 29, 2014	6.97	6.99	6.94	6.95
5457	NYSE	FT	Tue, Jan 28, 2014	6.99	7.00	6.96	6.97
5456	NYSE	FT	Mon, Jan 27, 2014	7.05	7.05	6.96	6.98
5455	NYSE	FT	Fri, Jan 24, 2014	7.06	7.10	7.04	7.04
5454	NYSE	FT	Thu, Jan 23, 2014	7.06	7.14	7.04	7.10
5453	NYSE	FT	Wed, Jan 22, 2014	7.02	7.09	7.01	7.05
5452	NYSE	FT	Tue, Jan 21, 2014	7.05	7.05	7.00	7.03
5451	NYSE	FT	Fri, Jan 17, 2014	7.01	7.09	7.01	7.08
5450	NYSE	FT	Thu, Jan 16, 2014	6.99	7.05	6.99	7.05
5449	NYSE	FT	Wed, Jan 15, 2014	6.97	7.00	6.94	7.00
5448	NYSE	FT	Tue, Jan 14, 2014	6.91	6.94	6.91	6.94
5447	NYSE	FT	Mon, Jan 13, 2014	6.96	6.97	6.92	6.94
5446	NYSE	FT	Fri, Jan 10, 2014	6.91	6.96	6.91	6.96
5445	NYSE	FT	Thu, Jan 9, 2014	6.92	6.95	6.90	6.90
5444	NYSE	FT	Wed, Jan 8, 2014	6.90	6.94	6.88	6.93
5443	NYSE	FT	Tue, Jan 7, 2014	6.89	6.95	6.88	6.93
5442	NYSE	FT	Mon, Jan 6, 2014	6.86	6.92	6.85	6.92
5441	NYSE	FT	Fri, Jan 3, 2014	6.93	6.93	6.85	6.89
5440	NYSE	FT	Thu, Jan 2, 2014	6.90	6.92	6.88	6.91
5439	NYSE	FT	Tue, Dec 31, 2013	6.89	6.94	6.89	6.94
5438	NYSE	FT	Mon, Dec 30, 2013	6.88	6.95	6.88	6.92
5437	NYSE	FT	Fri, Dec 27, 2013	6.91	6.96	6.89	6.91
5436	NYSE	FT	Thu, Dec 26, 2013	7.00	7.00	6.94	6.99
5435	NYSE	FT	Tue, Dec 24, 2013	6.95	7.00	6.93	6.98
5434	NYSE	FT	Mon, Dec 23, 2013	6.85	6.98	6.85	6.93
5433	NYSE	FT	Fri, Dec 20, 2013	6.80	6.86	6.80	6.85
5432	NYSE	FT	Thu, Dec 19, 2013	6.78	6.84	6.78	6.83
5431	NYSE	FT	Wed, Dec 18, 2013	6.78	6.86	6.78	6.83
5430	NYSE	FT	Tue, Dec 17, 2013	6.77	6.84	6.77	6.82
5429	NYSE	FT	Mon, Dec 16, 2013	6.81	6.85	6.79	6.80
5428	NYSE	FT	Fri, Dec 13, 2013	6.88	6.88	6.81	6.82
5427	NYSE	FT	Thu, Dec 12, 2013	6.81	6.88	6.81	6.82
5426	NYSE	FT	Wed, Dec 11, 2013	6.86	6.86	6.80	6.80
5425	NYSE	FT	Tue, Dec 10, 2013	6.86	6.87	6.83	6.83
5424	NYSE	FT	Mon, Dec 9, 2013	6.85	6.86	6.82	6.84
5423	NYSE	FT	Fri, Dec 6, 2013	6.80	6.86	6.80	6.85
5422	NYSE	FT	Thu, Dec 5, 2013	6.86	6.86	6.82	6.83
5421	NYSE	FT	Wed, Dec 4, 2013	6.80	6.88	6.79	6.85
5420	NYSE	FT	Tue, Dec 3, 2013	6.85	6.89	6.84	6.89
5419	NYSE	FT	Mon, Dec 2, 2013	6.93	6.94	6.85	6.85
5418	NYSE	FT	Fri, Nov 29, 2013	6.99	6.99	6.92	6.93
5417	NYSE	FT	Wed, Nov 27, 2013	6.92	7.00	6.90	6.93
5416	NYSE	FT	Tue, Nov 26, 2013	6.89	6.91	6.86	6.90
5415	NYSE	FT	Mon, Nov 25, 2013	7.04	7.04	6.95	6.95
5414	NYSE	FT	Fri, Nov 22, 2013	7.01	7.01	6.97	7.01
5413	NYSE	FT	Thu, Nov 21, 2013	6.96	7.00	6.94	7.00
5412	NYSE	FT	Wed, Nov 20, 2013	6.98	7.00	6.95	6.98
5411	NYSE	FT	Tue, Nov 19, 2013	7.01	7.02	7.00	7.00
5410	NYSE	FT	Mon, Nov 18, 2013	7.00	7.07	7.00	7.03
5409	NYSE	FT	Fri, Nov 15, 2013	7.08	7.08	7.01	7.03
5408	NYSE	FT	Thu, Nov 14, 2013	7.00	7.03	6.98	7.01
5407	NYSE	FT	Wed, Nov 13, 2013	7.02	7.02	6.95	6.97
5406	NYSE	FT	Tue, Nov 12, 2013	7.03	7.04	6.96	6.96
5405	NYSE	FT	Mon, Nov 11, 2013	7.00	7.07	6.96	7.05
5404	NYSE	FT	Fri, Nov 8, 2013	6.98	6.98	6.91	6.95
5403	NYSE	FT	Thu, Nov 7, 2013	7.04	7.04	6.96	7.01
5402	NYSE	FT	Wed, Nov 6, 2013	6.99	7.03	6.97	7.03
5401	NYSE	FT	Tue, Nov 5, 2013	7.02	7.02	6.93	7.02
5400	NYSE	FT	Mon, Nov 4, 2013	7.03	7.03	6.95	7.01
5399	NYSE	FT	Fri, Nov 1, 2013	6.99	7.01	6.92	7.01
5398	NYSE	FT	Thu, Oct 31, 2013	6.96	7.02	6.96	7.01
5397	NYSE	FT	Wed, Oct 30, 2013	7.00	7.05	6.97	6.99
5396	NYSE	FT	Tue, Oct 29, 2013	7.02	7.03	6.95	7.02
5395	NYSE	FT	Mon, Oct 28, 2013	7.05	7.05	7.00	7.02
5394	NYSE	FT	Fri, Oct 25, 2013	7.00	7.03	7.00	7.02
5393	NYSE	FT	Thu, Oct 24, 2013	7.06	7.06	6.99	7.00
5392	NYSE	FT	Wed, Oct 23, 2013	6.95	6.99	6.93	6.97
5391	NYSE	FT	Tue, Oct 22, 2013	6.91	7.00	6.91	6.97
5390	NYSE	FT	Mon, Oct 21, 2013	6.89	6.90	6.86	6.90
5389	NYSE	FT	Fri, Oct 18, 2013	6.84	6.88	6.84	6.88
5388	NYSE	FT	Thu, Oct 17, 2013	6.77	6.85	6.74	6.82
5387	NYSE	FT	Wed, Oct 16, 2013	6.75	6.84	6.71	6.81
5386	NYSE	FT	Tue, Oct 15, 2013	6.81	6.81	6.76	6.77
5385	NYSE	FT	Mon, Oct 14, 2013	6.77	6.82	6.76	6.80
5384	NYSE	FT	Fri, Oct 11, 2013	6.77	6.83	6.77	6.79
5383	NYSE	FT	Thu, Oct 10, 2013	6.76	6.83	6.76	6.80
5382	NYSE	FT	Wed, Oct 9, 2013	6.70	6.77	6.70	6.76
5381	NYSE	FT	Tue, Oct 8, 2013	6.74	6.78	6.70	6.75
5380	NYSE	FT	Mon, Oct 7, 2013	6.74	6.80	6.71	6.74
5379	NYSE	FT	Fri, Oct 4, 2013	6.74	6.81	6.74	6.80
5378	NYSE	FT	Thu, Oct 3, 2013	6.78	6.78	6.68	6.77
5377	NYSE	FT	Wed, Oct 2, 2013	6.76	6.80	6.68	6.79
5376	NYSE	FT	Tue, Oct 1, 2013	6.85	6.85	6.74	6.79
5375	NYSE	FT	Mon, Sep 30, 2013	6.86	6.86	6.83	6.83
5374	NYSE	FT	Fri, Sep 27, 2013	6.82	6.92	6.81	6.86
5373	NYSE	FT	Thu, Sep 26, 2013	6.80	6.82	6.77	6.81
5372	NYSE	FT	Wed, Sep 25, 2013	6.85	6.86	6.83	6.84
5371	NYSE	FT	Tue, Sep 24, 2013	6.79	6.90	6.79	6.86
5370	NYSE	FT	Mon, Sep 23, 2013	6.80	6.85	6.79	6.84
5369	NYSE	FT	Fri, Sep 20, 2013	6.82	6.85	6.80	6.85
5368	NYSE	FT	Thu, Sep 19, 2013	6.86	6.90	6.84	6.87
5367	NYSE	FT	Wed, Sep 18, 2013	6.71	6.85	6.71	6.85
5366	NYSE	FT	Tue, Sep 17, 2013	6.75	6.80	6.67	6.73
5365	NYSE	FT	Mon, Sep 16, 2013	6.81	6.85	6.77	6.77
5364	NYSE	FT	Fri, Sep 13, 2013	6.80	6.82	6.74	6.75
5363	NYSE	FT	Thu, Sep 12, 2013	6.82	6.82	6.74	6.76
5362	NYSE	FT	Wed, Sep 11, 2013	6.74	6.82	6.73	6.78
5361	NYSE	FT	Tue, Sep 10, 2013	6.79	6.80	6.71	6.78
5360	NYSE	FT	Mon, Sep 9, 2013	6.77	6.80	6.72	6.76
5359	NYSE	FT	Fri, Sep 6, 2013	6.71	6.79	6.70	6.75
5358	NYSE	FT	Thu, Sep 5, 2013	6.77	6.77	6.69	6.73
5357	NYSE	FT	Wed, Sep 4, 2013	6.74	6.79	6.74	6.78
5356	NYSE	FT	Tue, Sep 3, 2013	6.74	6.79	6.74	6.79
5355	NYSE	FT	Fri, Aug 30, 2013	6.75	6.79	6.73	6.76
5354	NYSE	FT	Thu, Aug 29, 2013	6.73	6.78	6.68	6.78
5353	NYSE	FT	Wed, Aug 28, 2013	6.73	6.76	6.70	6.75
5352	NYSE	FT	Tue, Aug 27, 2013	6.84	6.84	6.72	6.77
5351	NYSE	FT	Mon, Aug 26, 2013	6.77	6.88	6.76	6.82
5350	NYSE	FT	Fri, Aug 23, 2013	6.74	6.82	6.73	6.82
5349	NYSE	FT	Thu, Aug 22, 2013	6.72	6.80	6.71	6.79
5348	NYSE	FT	Wed, Aug 21, 2013	6.82	6.82	6.73	6.76
5347	NYSE	FT	Tue, Aug 20, 2013	6.78	6.83	6.75	6.83
5346	NYSE	FT	Mon, Aug 19, 2013	6.91	6.91	6.80	6.82
5345	NYSE	FT	Fri, Aug 16, 2013	6.83	6.94	6.83	6.89
5344	NYSE	FT	Thu, Aug 15, 2013	6.97	6.97	6.85	6.87
5343	NYSE	FT	Wed, Aug 14, 2013	6.95	6.97	6.91	6.96
5342	NYSE	FT	Tue, Aug 13, 2013	6.97	6.97	6.91	6.93
5341	NYSE	FT	Mon, Aug 12, 2013	6.95	6.98	6.93	6.95
5340	NYSE	FT	Fri, Aug 9, 2013	7.03	7.03	6.94	7.00
5339	NYSE	FT	Thu, Aug 8, 2013	6.97	7.01	6.92	7.01
5338	NYSE	FT	Wed, Aug 7, 2013	6.91	7.00	6.90	6.93
5337	NYSE	FT	Tue, Aug 6, 2013	7.00	7.00	6.92	6.95
5336	NYSE	FT	Mon, Aug 5, 2013	7.01	7.05	6.95	6.99
5335	NYSE	FT	Fri, Aug 2, 2013	7.00	7.06	7.00	7.01
5334	NYSE	FT	Thu, Aug 1, 2013	7.02	7.04	6.99	7.00
5333	NYSE	FT	Wed, Jul 31, 2013	7.02	7.05	6.98	7.05
5332	NYSE	FT	Tue, Jul 30, 2013	7.07	7.10	7.01	7.06
5331	NYSE	FT	Mon, Jul 29, 2013	7.00	7.10	6.98	7.03
5330	NYSE	FT	Fri, Jul 26, 2013	7.09	7.11	7.05	7.09
5329	NYSE	FT	Thu, Jul 25, 2013	7.11	7.12	7.06	7.09
5328	NYSE	FT	Wed, Jul 24, 2013	7.23	7.23	7.08	7.12
5327	NYSE	FT	Tue, Jul 23, 2013	7.17	7.20	7.14	7.18
5326	NYSE	FT	Mon, Jul 22, 2013	7.12	7.15	7.10	7.11
5325	NYSE	FT	Fri, Jul 19, 2013	7.10	7.18	7.10	7.17
5324	NYSE	FT	Thu, Jul 18, 2013	7.05	7.16	7.05	7.15
5323	NYSE	FT	Wed, Jul 17, 2013	7.02	7.11	7.02	7.09
5322	NYSE	FT	Tue, Jul 16, 2013	7.03	7.09	7.01	7.05
5321	NYSE	FT	Mon, Jul 15, 2013	6.98	7.04	6.96	7.04
5320	NYSE	FT	Fri, Jul 12, 2013	6.95	7.04	6.95	6.98
5319	NYSE	FT	Thu, Jul 11, 2013	6.90	6.99	6.84	6.99
5318	NYSE	FT	Wed, Jul 10, 2013	6.70	6.88	6.70	6.85
5317	NYSE	FT	Tue, Jul 9, 2013	6.71	6.80	6.70	6.78
5316	NYSE	FT	Mon, Jul 8, 2013	6.72	6.84	6.72	6.83
5315	NYSE	FT	Fri, Jul 5, 2013	6.79	6.85	6.76	6.77
5314	NYSE	FT	Wed, Jul 3, 2013	6.81	6.89	6.80	6.84
5313	NYSE	FT	Tue, Jul 2, 2013	6.87	6.98	6.85	6.87
5312	NYSE	FT	Mon, Jul 1, 2013	6.79	6.94	6.79	6.91
5311	NYSE	FT	Fri, Jun 28, 2013	6.80	6.90	6.79	6.83
5310	NYSE	FT	Thu, Jun 27, 2013	6.77	6.89	6.77	6.89
5309	NYSE	FT	Wed, Jun 26, 2013	6.73	6.85	6.71	6.82
5308	NYSE	FT	Tue, Jun 25, 2013	6.70	6.78	6.70	6.71
5307	NYSE	FT	Mon, Jun 24, 2013	6.75	6.79	6.56	6.76
5306	NYSE	FT	Fri, Jun 21, 2013	6.79	6.90	6.75	6.83
5305	NYSE	FT	Thu, Jun 20, 2013	6.51	6.91	6.50	6.83
5304	NYSE	FT	Wed, Jun 19, 2013	7.07	7.07	7.00	7.00
5303	NYSE	FT	Tue, Jun 18, 2013	7.03	7.08	7.00	7.03
5302	NYSE	FT	Mon, Jun 17, 2013	7.01	7.07	6.99	7.04
5301	NYSE	FT	Fri, Jun 14, 2013	7.02	7.02	6.91	7.00
5300	NYSE	FT	Thu, Jun 13, 2013	6.72	7.00	6.65	6.94
5299	NYSE	FT	Wed, Jun 12, 2013	6.96	7.09	6.80	6.83
5298	NYSE	FT	Tue, Jun 11, 2013	6.93	6.97	6.91	6.94
5297	NYSE	FT	Mon, Jun 10, 2013	7.02	7.05	6.95	6.97
5296	NYSE	FT	Fri, Jun 7, 2013	7.04	7.08	6.98	7.03
5295	NYSE	FT	Thu, Jun 6, 2013	6.93	7.04	6.93	7.04
5294	NYSE	FT	Wed, Jun 5, 2013	7.05	7.08	7.02	7.05
5293	NYSE	FT	Tue, Jun 4, 2013	6.98	7.12	6.94	7.08
5292	NYSE	FT	Mon, Jun 3, 2013	7.08	7.13	6.99	7.02
5291	NYSE	FT	Fri, May 31, 2013	7.30	7.32	7.08	7.13
5290	NYSE	FT	Thu, May 30, 2013	7.22	7.41	7.22	7.34
5289	NYSE	FT	Wed, May 29, 2013	7.41	7.43	7.23	7.26
5288	NYSE	FT	Tue, May 28, 2013	7.59	7.61	7.48	7.53
5287	NYSE	FT	Fri, May 24, 2013	7.67	7.67	7.52	7.58
5286	NYSE	FT	Thu, May 23, 2013	7.70	7.71	7.65	7.66
5285	NYSE	FT	Wed, May 22, 2013	7.73	7.76	7.69	7.72
5284	NYSE	FT	Tue, May 21, 2013	7.79	7.79	7.73	7.73
5283	NYSE	FT	Mon, May 20, 2013	7.73	7.78	7.71	7.78
5282	NYSE	FT	Fri, May 17, 2013	7.70	7.75	7.70	7.71
5281	NYSE	FT	Thu, May 16, 2013	7.71	7.75	7.70	7.74
5280	NYSE	FT	Wed, May 15, 2013	7.73	7.75	7.67	7.73
5279	NYSE	FT	Tue, May 14, 2013	7.65	7.75	7.65	7.68
5278	NYSE	FT	Mon, May 13, 2013	7.70	7.81	7.67	7.68
5277	NYSE	FT	Fri, May 10, 2013	7.71	7.71	7.67	7.69
5276	NYSE	FT	Thu, May 9, 2013	7.72	7.72	7.69	7.69
5275	NYSE	FT	Wed, May 8, 2013	7.70	7.73	7.67	7.68
5274	NYSE	FT	Tue, May 7, 2013	7.67	7.72	7.66	7.72
5273	NYSE	FT	Mon, May 6, 2013	7.75	7.75	7.67	7.69
5272	NYSE	FT	Fri, May 3, 2013	7.72	7.73	7.71	7.71
5271	NYSE	FT	Thu, May 2, 2013	7.68	7.73	7.67	7.71
5270	NYSE	FT	Wed, May 1, 2013	7.70	7.70	7.69	7.70
5269	NYSE	FT	Tue, Apr 30, 2013	7.69	7.75	7.69	7.72
5268	NYSE	FT	Mon, Apr 29, 2013	7.70	7.72	7.68	7.71
5267	NYSE	FT	Fri, Apr 26, 2013	7.69	7.72	7.68	7.69
5266	NYSE	FT	Thu, Apr 25, 2013	7.71	7.76	7.69	7.76
5265	NYSE	FT	Wed, Apr 24, 2013	7.67	7.73	7.67	7.73
5264	NYSE	FT	Tue, Apr 23, 2013	7.68	7.72	7.67	7.72
5263	NYSE	FT	Mon, Apr 22, 2013	7.68	7.70	7.60	7.66
5262	NYSE	FT	Fri, Apr 19, 2013	7.57	7.68	7.57	7.64
5261	NYSE	FT	Thu, Apr 18, 2013	7.56	7.64	7.56	7.64
5260	NYSE	FT	Wed, Apr 17, 2013	7.63	7.64	7.56	7.56
5259	NYSE	FT	Tue, Apr 16, 2013	7.57	7.65	7.57	7.65
5258	NYSE	FT	Mon, Apr 15, 2013	7.63	7.63	7.56	7.58
5257	NYSE	FT	Fri, Apr 12, 2013	7.58	7.61	7.56	7.58
5256	NYSE	FT	Thu, Apr 11, 2013	7.58	7.64	7.57	7.58
5255	NYSE	FT	Wed, Apr 10, 2013	7.58	7.58	7.55	7.58
5254	NYSE	FT	Tue, Apr 9, 2013	7.57	7.57	7.53	7.54
5253	NYSE	FT	Mon, Apr 8, 2013	7.55	7.57	7.51	7.56
5252	NYSE	FT	Fri, Apr 5, 2013	7.54	7.56	7.49	7.50
5251	NYSE	FT	Thu, Apr 4, 2013	7.52	7.57	7.51	7.51
5250	NYSE	FT	Wed, Apr 3, 2013	7.57	7.57	7.48	7.50
5249	NYSE	FT	Tue, Apr 2, 2013	7.55	7.56	7.52	7.55
5248	NYSE	FT	Mon, Apr 1, 2013	7.50	7.57	7.48	7.54
5247	NYSE	FT	Thu, Mar 28, 2013	7.53	7.59	7.50	7.54
5246	NYSE	FT	Wed, Mar 27, 2013	7.50	7.56	7.42	7.49
5245	NYSE	FT	Tue, Mar 26, 2013	7.48	7.54	7.47	7.50
5244	NYSE	FT	Mon, Mar 25, 2013	7.53	7.53	7.50	7.52
5243	NYSE	FT	Fri, Mar 22, 2013	7.49	7.52	7.48	7.52
5242	NYSE	FT	Thu, Mar 21, 2013	7.50	7.51	7.48	7.51
5241	NYSE	FT	Wed, Mar 20, 2013	7.44	7.51	7.44	7.51
5240	NYSE	FT	Tue, Mar 19, 2013	7.43	7.49	7.43	7.48
5239	NYSE	FT	Mon, Mar 18, 2013	7.46	7.49	7.40	7.40
5238	NYSE	FT	Fri, Mar 15, 2013	7.50	7.50	7.42	7.44
5237	NYSE	FT	Thu, Mar 14, 2013	7.49	7.50	7.43	7.47
5236	NYSE	FT	Wed, Mar 13, 2013	7.44	7.50	7.44	7.50
5235	NYSE	FT	Tue, Mar 12, 2013	7.46	7.52	7.45	7.47
5234	NYSE	FT	Mon, Mar 11, 2013	7.45	7.52	7.45	7.52
5233	NYSE	FT	Fri, Mar 8, 2013	7.47	7.48	7.45	7.48
5232	NYSE	FT	Thu, Mar 7, 2013	7.44	7.49	7.44	7.49
5231	NYSE	FT	Wed, Mar 6, 2013	7.46	7.47	7.45	7.47
5230	NYSE	FT	Tue, Mar 5, 2013	7.48	7.49	7.45	7.46
5229	NYSE	FT	Mon, Mar 4, 2013	7.46	7.48	7.42	7.48
5228	NYSE	FT	Fri, Mar 1, 2013	7.43	7.49	7.41	7.49
5227	NYSE	FT	Thu, Feb 28, 2013	7.42	7.47	7.39	7.43
5226	NYSE	FT	Wed, Feb 27, 2013	7.45	7.48	7.42	7.42
5225	NYSE	FT	Tue, Feb 26, 2013	7.43	7.48	7.42	7.44
5224	NYSE	FT	Mon, Feb 25, 2013	7.51	7.51	7.48	7.49
5223	NYSE	FT	Fri, Feb 22, 2013	7.48	7.52	7.45	7.52
5222	NYSE	FT	Thu, Feb 21, 2013	7.49	7.50	7.43	7.50
5221	NYSE	FT	Wed, Feb 20, 2013	7.48	7.50	7.47	7.50
5220	NYSE	FT	Tue, Feb 19, 2013	7.44	7.50	7.44	7.50
5219	NYSE	FT	Fri, Feb 15, 2013	7.50	7.50	7.44	7.46
5218	NYSE	FT	Thu, Feb 14, 2013	7.43	7.46	7.41	7.43
5217	NYSE	FT	Wed, Feb 13, 2013	7.45	7.46	7.44	7.45
5216	NYSE	FT	Tue, Feb 12, 2013	7.49	7.50	7.44	7.48
5215	NYSE	FT	Mon, Feb 11, 2013	7.47	7.51	7.43	7.45
5214	NYSE	FT	Fri, Feb 8, 2013	7.47	7.51	7.45	7.45
5213	NYSE	FT	Thu, Feb 7, 2013	7.45	7.51	7.43	7.51
5212	NYSE	FT	Wed, Feb 6, 2013	7.49	7.49	7.40	7.41
5211	NYSE	FT	Tue, Feb 5, 2013	7.47	7.50	7.43	7.50
5210	NYSE	FT	Mon, Feb 4, 2013	7.44	7.47	7.40	7.40
5209	NYSE	FT	Fri, Feb 1, 2013	7.46	7.51	7.42	7.42
5208	NYSE	FT	Thu, Jan 31, 2013	7.51	7.51	7.40	7.40
5207	NYSE	FT	Wed, Jan 30, 2013	7.43	7.48	7.42	7.47
5206	NYSE	FT	Tue, Jan 29, 2013	7.37	7.45	7.37	7.43
5205	NYSE	FT	Mon, Jan 28, 2013	7.41	7.48	7.40	7.45
5204	NYSE	FT	Fri, Jan 25, 2013	7.37	7.45	7.37	7.45
5203	NYSE	FT	Thu, Jan 24, 2013	7.40	7.42	7.37	7.37
5202	NYSE	FT	Wed, Jan 23, 2013	7.41	7.42	7.38	7.42
5201	NYSE	FT	Tue, Jan 22, 2013	7.43	7.43	7.35	7.39
5200	NYSE	FT	Fri, Jan 18, 2013	7.38	7.43	7.38	7.39
5199	NYSE	FT	Thu, Jan 17, 2013	7.40	7.47	7.38	7.39
5198	NYSE	FT	Wed, Jan 16, 2013	7.35	7.44	7.35	7.44
5197	NYSE	FT	Tue, Jan 15, 2013	7.31	7.39	7.31	7.38
5196	NYSE	FT	Mon, Jan 14, 2013	7.31	7.34	7.30	7.32
5195	NYSE	FT	Fri, Jan 11, 2013	7.33	7.34	7.30	7.31
5194	NYSE	FT	Thu, Jan 10, 2013	7.33	7.33	7.29	7.31
5193	NYSE	FT	Wed, Jan 9, 2013	7.28	7.33	7.22	7.29
5192	NYSE	FT	Tue, Jan 8, 2013	7.21	7.31	7.21	7.31
5191	NYSE	FT	Mon, Jan 7, 2013	7.26	7.30	7.24	7.25
5190	NYSE	FT	Fri, Jan 4, 2013	7.20	7.29	7.20	7.27
5189	NYSE	FT	Thu, Jan 3, 2013	7.16	7.34	7.16	7.25
5188	NYSE	FT	Wed, Jan 2, 2013	7.19	7.27	7.07	7.18
5187	NYSE	FT	Mon, Dec 31, 2012	7.01	7.09	6.98	7.06
5186	NYSE	FT	Fri, Dec 28, 2012	7.02	7.07	6.98	7.07
5185	NYSE	FT	Thu, Dec 27, 2012	7.07	7.08	7.00	7.07
5184	NYSE	FT	Wed, Dec 26, 2012	7.10	7.22	7.09	7.13
5183	NYSE	FT	Mon, Dec 24, 2012	7.14	7.15	7.08	7.11
5182	NYSE	FT	Fri, Dec 21, 2012	7.03	7.19	7.03	7.19
5181	NYSE	FT	Thu, Dec 20, 2012	7.08	7.15	7.07	7.15
5180	NYSE	FT	Wed, Dec 19, 2012	7.08	7.12	7.06	7.09
5179	NYSE	FT	Tue, Dec 18, 2012	7.10	7.12	7.03	7.12
5178	NYSE	FT	Mon, Dec 17, 2012	7.02	7.14	7.02	7.03
5177	NYSE	FT	Fri, Dec 14, 2012	7.12	7.13	6.98	7.02
5176	NYSE	FT	Thu, Dec 13, 2012	7.08	7.13	7.05	7.09
5175	NYSE	FT	Wed, Dec 12, 2012	7.04	7.12	7.02	7.10
5174	NYSE	FT	Tue, Dec 11, 2012	7.09	7.12	7.02	7.05
5173	NYSE	FT	Mon, Dec 10, 2012	7.00	7.14	7.00	7.02
5172	NYSE	FT	Fri, Dec 7, 2012	7.19	7.19	7.01	7.04
5171	NYSE	FT	Thu, Dec 6, 2012	7.15	7.15	7.08	7.11
5170	NYSE	FT	Wed, Dec 5, 2012	7.11	7.17	7.08	7.11
5169	NYSE	FT	Tue, Dec 4, 2012	7.14	7.14	7.00	7.08
5168	NYSE	FT	Mon, Dec 3, 2012	7.11	7.18	7.06	7.11
5167	NYSE	FT	Fri, Nov 30, 2012	7.09	7.21	7.09	7.11
5166	NYSE	FT	Thu, Nov 29, 2012	7.09	7.18	7.06	7.10
5165	NYSE	FT	Wed, Nov 28, 2012	7.03	7.10	7.03	7.10
5164	NYSE	FT	Tue, Nov 27, 2012	7.07	7.08	7.04	7.08
5163	NYSE	FT	Mon, Nov 26, 2012	7.07	7.15	7.04	7.04
5162	NYSE	FT	Fri, Nov 23, 2012	7.04	7.10	7.01	7.09
5161	NYSE	FT	Wed, Nov 21, 2012	7.03	7.09	7.03	7.06
5160	NYSE	FT	Tue, Nov 20, 2012	7.10	7.10	6.96	7.02
5159	NYSE	FT	Mon, Nov 19, 2012	6.90	7.08	6.90	7.02
5158	NYSE	FT	Fri, Nov 16, 2012	6.62	6.88	6.47	6.86
5157	NYSE	FT	Thu, Nov 15, 2012	6.70	6.70	6.28	6.62
5156	NYSE	FT	Wed, Nov 14, 2012	7.00	7.02	4.65	6.73
5155	NYSE	FT	Tue, Nov 13, 2012	7.12	7.18	6.92	7.01
5154	NYSE	FT	Mon, Nov 12, 2012	7.28	7.29	6.92	7.08
5153	NYSE	FT	Fri, Nov 9, 2012	7.25	7.29	7.22	7.23
5152	NYSE	FT	Thu, Nov 8, 2012	7.28	7.32	7.22	7.28
5151	NYSE	FT	Wed, Nov 7, 2012	7.31	7.40	7.28	7.28
5150	NYSE	FT	Tue, Nov 6, 2012	7.45	7.45	7.37	7.38
5149	NYSE	FT	Mon, Nov 5, 2012	7.40	7.49	7.37	7.49
5148	NYSE	FT	Fri, Nov 2, 2012	7.40	7.43	7.30	7.38
5147	NYSE	FT	Thu, Nov 1, 2012	7.37	7.41	7.37	7.39
5146	NYSE	FT	Wed, Oct 31, 2012	7.40	7.44	7.33	7.43
5145	NYSE	FT	Fri, Oct 26, 2012	7.50	7.50	7.43	7.47
5144	NYSE	FT	Thu, Oct 25, 2012	7.44	7.50	7.42	7.50
5143	NYSE	FT	Wed, Oct 24, 2012	7.43	7.44	7.39	7.44
5142	NYSE	FT	Tue, Oct 23, 2012	7.45	7.45	7.38	7.44
5141	NYSE	FT	Mon, Oct 22, 2012	7.46	7.49	7.44	7.49
5140	NYSE	FT	Fri, Oct 19, 2012	7.44	7.45	7.37	7.40
5139	NYSE	FT	Thu, Oct 18, 2012	7.38	7.46	7.37	7.43
5138	NYSE	FT	Wed, Oct 17, 2012	7.48	7.48	7.40	7.43
5137	NYSE	FT	Tue, Oct 16, 2012	7.49	7.51	7.43	7.46
5136	NYSE	FT	Mon, Oct 15, 2012	7.47	7.49	7.44	7.49
5135	NYSE	FT	Fri, Oct 12, 2012	7.40	7.44	7.38	7.42
5134	NYSE	FT	Thu, Oct 11, 2012	7.41	7.45	7.37	7.41
5133	NYSE	FT	Wed, Oct 10, 2012	7.46	7.48	7.35	7.41
5132	NYSE	FT	Tue, Oct 9, 2012	7.50	7.51	7.45	7.47
5131	NYSE	FT	Mon, Oct 8, 2012	7.44	7.52	7.43	7.52
5130	NYSE	FT	Fri, Oct 5, 2012	7.44	7.49	7.40	7.48
5129	NYSE	FT	Thu, Oct 4, 2012	7.42	7.45	7.42	7.45
5128	NYSE	FT	Wed, Oct 3, 2012	7.43	7.45	7.42	7.42
5127	NYSE	FT	Tue, Oct 2, 2012	7.44	7.45	7.44	7.45
5126	NYSE	FT	Mon, Oct 1, 2012	7.44	7.49	7.42	7.42
5125	NYSE	FT	Fri, Sep 28, 2012	7.44	7.53	7.40	7.42
5124	NYSE	FT	Thu, Sep 27, 2012	7.49	7.54	7.42	7.46
5123	NYSE	FT	Wed, Sep 26, 2012	7.41	7.56	7.40	7.54
5122	NYSE	FT	Tue, Sep 25, 2012	7.49	7.53	7.47	7.52
5121	NYSE	FT	Mon, Sep 24, 2012	7.42	7.49	7.41	7.48
5120	NYSE	FT	Fri, Sep 21, 2012	7.42	7.48	7.40	7.42
5119	NYSE	FT	Thu, Sep 20, 2012	7.37	7.42	7.37	7.38
5118	NYSE	FT	Wed, Sep 19, 2012	7.39	7.42	7.39	7.42
5117	NYSE	FT	Tue, Sep 18, 2012	7.38	7.41	7.38	7.41
5116	NYSE	FT	Mon, Sep 17, 2012	7.40	7.41	7.36	7.38
5115	NYSE	FT	Fri, Sep 14, 2012	7.40	7.44	7.39	7.39
5114	NYSE	FT	Thu, Sep 13, 2012	7.34	7.40	7.34	7.39
5113	NYSE	FT	Wed, Sep 12, 2012	7.35	7.39	7.35	7.37
5112	NYSE	FT	Tue, Sep 11, 2012	7.38	7.40	7.34	7.35
5111	NYSE	FT	Mon, Sep 10, 2012	7.36	7.42	7.34	7.42
5110	NYSE	FT	Fri, Sep 7, 2012	7.37	7.39	7.34	7.38
5109	NYSE	FT	Thu, Sep 6, 2012	7.39	7.41	7.30	7.41
5108	NYSE	FT	Wed, Sep 5, 2012	7.35	7.42	7.25	7.35
5107	NYSE	FT	Tue, Sep 4, 2012	7.40	7.40	7.30	7.30
5106	NYSE	FT	Fri, Aug 31, 2012	7.40	7.40	7.35	7.38
5105	NYSE	FT	Thu, Aug 30, 2012	7.43	7.43	7.40	7.41
5104	NYSE	FT	Wed, Aug 29, 2012	7.34	7.45	7.34	7.44
5103	NYSE	FT	Tue, Aug 28, 2012	7.40	7.44	7.37	7.44
5102	NYSE	FT	Mon, Aug 27, 2012	7.41	7.44	7.40	7.40
5101	NYSE	FT	Fri, Aug 24, 2012	7.40	7.52	7.40	7.42
5100	NYSE	FT	Thu, Aug 23, 2012	7.48	7.48	7.41	7.44
5099	NYSE	FT	Wed, Aug 22, 2012	7.34	7.47	7.34	7.44
5098	NYSE	FT	Tue, Aug 21, 2012	7.47	7.49	7.36	7.40
5097	NYSE	FT	Mon, Aug 20, 2012	7.47	7.49	7.46	7.47
5096	NYSE	FT	Fri, Aug 17, 2012	7.54	7.55	7.48	7.48
5095	NYSE	FT	Thu, Aug 16, 2012	7.45	7.54	7.45	7.51
5094	NYSE	FT	Wed, Aug 15, 2012	7.47	7.53	7.44	7.50
5093	NYSE	FT	Tue, Aug 14, 2012	7.44	7.45	7.41	7.43
5092	NYSE	FT	Mon, Aug 13, 2012	7.47	7.51	7.44	7.44
5091	NYSE	FT	Fri, Aug 10, 2012	7.45	7.47	7.42	7.47
5090	NYSE	FT	Thu, Aug 9, 2012	7.45	7.48	7.42	7.42
5089	NYSE	FT	Wed, Aug 8, 2012	7.40	7.47	7.38	7.47
5088	NYSE	FT	Tue, Aug 7, 2012	7.36	7.40	7.34	7.38
5087	NYSE	FT	Mon, Aug 6, 2012	7.44	7.44	7.29	7.40
5086	NYSE	FT	Fri, Aug 3, 2012	7.37	7.42	7.34	7.39
5085	NYSE	FT	Thu, Aug 2, 2012	7.39	7.42	7.27	7.30
5084	NYSE	FT	Wed, Aug 1, 2012	7.40	7.43	7.33	7.43
5083	NYSE	FT	Tue, Jul 31, 2012	7.34	7.40	7.32	7.37
5082	NYSE	FT	Mon, Jul 30, 2012	7.30	7.30	7.26	7.29
5081	NYSE	FT	Fri, Jul 27, 2012	7.25	7.35	7.25	7.26
5080	NYSE	FT	Thu, Jul 26, 2012	7.28	7.45	7.27	7.31
5079	NYSE	FT	Wed, Jul 25, 2012	7.41	7.42	7.27	7.30
5078	NYSE	FT	Tue, Jul 24, 2012	7.53	7.53	7.36	7.41
5077	NYSE	FT	Mon, Jul 23, 2012	7.43	7.52	7.27	7.51
5076	NYSE	FT	Fri, Jul 20, 2012	7.39	7.46	7.34	7.42
5075	NYSE	FT	Thu, Jul 19, 2012	7.39	7.48	7.34	7.47
5074	NYSE	FT	Wed, Jul 18, 2012	7.27	7.34	7.22	7.32
5073	NYSE	FT	Tue, Jul 17, 2012	7.29	7.29	7.15	7.25
5072	NYSE	FT	Mon, Jul 16, 2012	7.24	7.29	7.20	7.23
5071	NYSE	FT	Fri, Jul 13, 2012	7.21	7.27	7.15	7.20
5070	NYSE	FT	Thu, Jul 12, 2012	7.15	7.17	7.12	7.16
5069	NYSE	FT	Wed, Jul 11, 2012	7.16	7.18	7.12	7.15
5068	NYSE	FT	Tue, Jul 10, 2012	7.23	7.23	7.16	7.16
5067	NYSE	FT	Mon, Jul 9, 2012	7.21	7.24	7.14	7.18
5066	NYSE	FT	Fri, Jul 6, 2012	7.13	7.33	7.13	7.27
5065	NYSE	FT	Thu, Jul 5, 2012	7.20	7.20	7.12	7.14
5064	NYSE	FT	Tue, Jul 3, 2012	7.15	7.19	7.12	7.19
5063	NYSE	FT	Mon, Jul 2, 2012	7.14	7.15	7.06	7.13
5062	NYSE	FT	Fri, Jun 29, 2012	7.14	7.22	7.12	7.12
5061	NYSE	FT	Thu, Jun 28, 2012	7.12	7.18	7.04	7.06
5060	NYSE	FT	Wed, Jun 27, 2012	7.13	7.13	7.06	7.09
5059	NYSE	FT	Tue, Jun 26, 2012	7.12	7.14	7.04	7.07
5058	NYSE	FT	Mon, Jun 25, 2012	7.06	7.10	7.04	7.09
5057	NYSE	FT	Fri, Jun 22, 2012	7.06	7.09	7.04	7.09
5056	NYSE	FT	Thu, Jun 21, 2012	7.04	7.08	7.01	7.04
5055	NYSE	FT	Wed, Jun 20, 2012	7.01	7.09	7.01	7.05
5054	NYSE	FT	Tue, Jun 19, 2012	7.00	7.01	6.97	7.01
5053	NYSE	FT	Mon, Jun 18, 2012	6.94	7.03	6.90	6.93
5052	NYSE	FT	Fri, Jun 15, 2012	7.01	7.07	6.87	6.93
5051	NYSE	FT	Thu, Jun 14, 2012	6.97	7.03	6.93	6.95
5050	NYSE	FT	Wed, Jun 13, 2012	7.01	7.05	6.95	6.98
5049	NYSE	FT	Tue, Jun 12, 2012	7.05	7.09	6.99	7.01
5048	NYSE	FT	Mon, Jun 11, 2012	7.05	7.05	7.00	7.02
5047	NYSE	FT	Fri, Jun 8, 2012	6.91	7.06	6.88	7.06
5046	NYSE	FT	Thu, Jun 7, 2012	6.91	6.98	6.86	6.98
5045	NYSE	FT	Wed, Jun 6, 2012	6.84	6.88	6.81	6.81
5044	NYSE	FT	Tue, Jun 5, 2012	6.76	6.87	6.76	6.80
5043	NYSE	FT	Mon, Jun 4, 2012	6.87	6.87	6.78	6.78
5042	NYSE	FT	Fri, Jun 1, 2012	6.88	6.91	6.81	6.84
5041	NYSE	FT	Thu, May 31, 2012	6.90	6.92	6.81	6.91
5040	NYSE	FT	Wed, May 30, 2012	6.90	6.90	6.83	6.87
5039	NYSE	FT	Tue, May 29, 2012	6.90	6.95	6.89	6.89
5038	NYSE	FT	Fri, May 25, 2012	6.94	6.95	6.90	6.94
5037	NYSE	FT	Thu, May 24, 2012	6.89	6.93	6.85	6.92
5036	NYSE	FT	Wed, May 23, 2012	6.90	6.96	6.83	6.94
5035	NYSE	FT	Tue, May 22, 2012	6.91	6.94	6.87	6.89
5034	NYSE	FT	Mon, May 21, 2012	6.79	6.94	6.76	6.90
5033	NYSE	FT	Fri, May 18, 2012	6.84	6.89	6.60	6.77
5032	NYSE	FT	Thu, May 17, 2012	7.02	7.10	6.86	6.89
5031	NYSE	FT	Wed, May 16, 2012	7.07	7.09	7.00	7.00
5030	NYSE	FT	Tue, May 15, 2012	7.06	7.11	7.02	7.04
5029	NYSE	FT	Mon, May 14, 2012	7.08	7.12	7.00	7.01
5028	NYSE	FT	Fri, May 11, 2012	7.04	7.12	7.04	7.07
5027	NYSE	FT	Thu, May 10, 2012	7.07	7.10	7.03	7.06
5026	NYSE	FT	Wed, May 9, 2012	7.02	7.08	6.99	7.02
5025	NYSE	FT	Tue, May 8, 2012	7.01	7.05	6.99	7.02
5024	NYSE	FT	Mon, May 7, 2012	6.99	7.04	6.95	6.99
5023	NYSE	FT	Fri, May 4, 2012	7.27	7.27	6.97	6.98
5022	NYSE	FT	Thu, May 3, 2012	7.04	7.07	7.00	7.01
5021	NYSE	FT	Wed, May 2, 2012	7.03	7.08	7.02	7.03
5020	NYSE	FT	Tue, May 1, 2012	6.99	7.08	6.99	7.02
5019	NYSE	FT	Mon, Apr 30, 2012	7.29	7.29	6.97	6.99
5018	NYSE	FT	Fri, Apr 27, 2012	7.01	7.11	6.97	7.09
5017	NYSE	FT	Thu, Apr 26, 2012	6.96	7.03	6.94	6.98
5016	NYSE	FT	Wed, Apr 25, 2012	7.02	7.10	6.98	6.98
5015	NYSE	FT	Tue, Apr 24, 2012	7.01	7.05	7.00	7.02
5014	NYSE	FT	Mon, Apr 23, 2012	7.01	7.06	6.99	7.00
5013	NYSE	FT	Fri, Apr 20, 2012	6.96	7.02	6.95	7.02
5012	NYSE	FT	Thu, Apr 19, 2012	7.00	7.02	6.96	6.98
5011	NYSE	FT	Wed, Apr 18, 2012	6.98	7.01	6.91	6.98
5010	NYSE	FT	Tue, Apr 17, 2012	7.03	7.03	6.91	6.96
5009	NYSE	FT	Mon, Apr 16, 2012	6.99	7.03	6.97	6.99
5008	NYSE	FT	Fri, Apr 13, 2012	6.95	6.97	6.89	6.96
5007	NYSE	FT	Thu, Apr 12, 2012	6.92	6.92	6.87	6.92
5006	NYSE	FT	Wed, Apr 11, 2012	6.90	6.97	6.84	6.92
5005	NYSE	FT	Tue, Apr 10, 2012	6.92	6.97	6.81	6.82
5004	NYSE	FT	Mon, Apr 9, 2012	7.00	7.00	6.93	6.96
5003	NYSE	FT	Thu, Apr 5, 2012	6.97	7.01	6.95	7.01
5002	NYSE	FT	Wed, Apr 4, 2012	6.93	7.00	6.93	6.99
5001	NYSE	FT	Tue, Apr 3, 2012	6.92	6.98	6.90	6.97
5000	NYSE	FT	Mon, Apr 2, 2012	6.90	6.99	6.87	6.88
4999	NYSE	FT	Fri, Mar 30, 2012	6.91	6.93	6.88	6.88
4998	NYSE	FT	Thu, Mar 29, 2012	6.91	6.91	6.88	6.89
4997	NYSE	FT	Wed, Mar 28, 2012	6.87	6.93	6.87	6.92
4996	NYSE	FT	Tue, Mar 27, 2012	6.87	6.93	6.86	6.93
4995	NYSE	FT	Mon, Mar 26, 2012	6.86	6.93	6.86	6.91
4994	NYSE	FT	Fri, Mar 23, 2012	6.84	6.91	6.81	6.81
4993	NYSE	FT	Thu, Mar 22, 2012	6.90	6.93	6.87	6.90
4992	NYSE	FT	Wed, Mar 21, 2012	6.93	6.95	6.87	6.90
4991	NYSE	FT	Tue, Mar 20, 2012	6.82	6.90	6.82	6.89
4990	NYSE	FT	Mon, Mar 19, 2012	6.84	6.90	6.80	6.81
4989	NYSE	FT	Fri, Mar 16, 2012	6.89	6.94	6.82	6.88
4988	NYSE	FT	Thu, Mar 15, 2012	7.01	7.01	6.87	6.92
4987	NYSE	FT	Wed, Mar 14, 2012	7.01	7.03	6.99	7.03
4986	NYSE	FT	Tue, Mar 13, 2012	7.00	7.03	6.98	7.01
4985	NYSE	FT	Mon, Mar 12, 2012	6.98	7.04	6.96	7.00
4984	NYSE	FT	Fri, Mar 9, 2012	6.99	7.00	6.94	6.96
4983	NYSE	FT	Thu, Mar 8, 2012	6.92	6.99	6.92	6.99
4982	NYSE	FT	Wed, Mar 7, 2012	6.89	6.94	6.85	6.87
4981	NYSE	FT	Tue, Mar 6, 2012	6.92	6.92	6.85	6.85
4980	NYSE	FT	Mon, Mar 5, 2012	6.96	6.99	6.90	6.91
4979	NYSE	FT	Fri, Mar 2, 2012	6.97	7.02	6.96	6.98
4978	NYSE	FT	Thu, Mar 1, 2012	6.95	6.99	6.94	6.96
4977	NYSE	FT	Wed, Feb 29, 2012	6.93	7.00	6.90	6.90
4976	NYSE	FT	Tue, Feb 28, 2012	6.97	7.01	6.93	6.97
4975	NYSE	FT	Mon, Feb 27, 2012	6.87	6.96	6.86	6.96
4974	NYSE	FT	Fri, Feb 24, 2012	6.97	6.98	6.92	6.93
4973	NYSE	FT	Thu, Feb 23, 2012	6.89	6.97	6.89	6.96
4972	NYSE	FT	Wed, Feb 22, 2012	6.88	6.94	6.88	6.88
4971	NYSE	FT	Tue, Feb 21, 2012	6.94	6.98	6.86	6.86
4970	NYSE	FT	Fri, Feb 17, 2012	6.87	6.93	6.85	6.93
4969	NYSE	FT	Thu, Feb 16, 2012	6.84	6.87	6.83	6.87
4968	NYSE	FT	Wed, Feb 15, 2012	6.82	6.87	6.79	6.87
4967	NYSE	FT	Tue, Feb 14, 2012	6.81	6.83	6.76	6.83
4966	NYSE	FT	Mon, Feb 13, 2012	6.78	6.83	6.78	6.82
4965	NYSE	FT	Fri, Feb 10, 2012	6.79	6.80	6.75	6.78
4964	NYSE	FT	Thu, Feb 9, 2012	6.74	6.82	6.74	6.80
4963	NYSE	FT	Wed, Feb 8, 2012	6.81	6.84	6.76	6.76
4962	NYSE	FT	Tue, Feb 7, 2012	6.83	6.84	6.78	6.80
4961	NYSE	FT	Mon, Feb 6, 2012	6.84	6.87	6.80	6.81
4960	NYSE	FT	Fri, Feb 3, 2012	6.90	6.90	6.82	6.89
4959	NYSE	FT	Thu, Feb 2, 2012	6.88	6.89	6.81	6.85
4958	NYSE	FT	Wed, Feb 1, 2012	6.82	6.87	6.82	6.87
4957	NYSE	FT	Tue, Jan 31, 2012	6.90	6.90	6.78	6.78
4956	NYSE	FT	Mon, Jan 30, 2012	6.87	6.91	6.72	6.90
4955	NYSE	FT	Fri, Jan 27, 2012	6.82	6.90	6.81	6.88
4954	NYSE	FT	Thu, Jan 26, 2012	6.77	6.89	6.76	6.81
4953	NYSE	FT	Wed, Jan 25, 2012	6.75	6.82	6.75	6.79
4952	NYSE	FT	Tue, Jan 24, 2012	6.70	6.76	6.67	6.75
4951	NYSE	FT	Mon, Jan 23, 2012	6.70	6.71	6.65	6.65
4950	NYSE	FT	Fri, Jan 20, 2012	6.70	6.70	6.66	6.67
4949	NYSE	FT	Thu, Jan 19, 2012	6.70	6.75	6.65	6.71
4948	NYSE	FT	Wed, Jan 18, 2012	6.67	6.69	6.65	6.69
4947	NYSE	FT	Tue, Jan 17, 2012	6.57	6.69	6.57	6.63
4946	NYSE	FT	Fri, Jan 13, 2012	6.67	6.67	6.60	6.60
4945	NYSE	FT	Thu, Jan 12, 2012	6.60	6.68	6.60	6.67
4944	NYSE	FT	Wed, Jan 11, 2012	6.61	6.63	6.61	6.63
4943	NYSE	FT	Tue, Jan 10, 2012	6.67	6.67	6.59	6.65
4942	NYSE	FT	Mon, Jan 9, 2012	6.61	6.64	6.58	6.61
4941	NYSE	FT	Fri, Jan 6, 2012	6.59	6.66	6.57	6.62
4940	NYSE	FT	Thu, Jan 5, 2012	6.62	6.63	6.58	6.62
4939	NYSE	FT	Wed, Jan 4, 2012	6.65	6.65	6.56	6.63
4938	NYSE	FT	Tue, Jan 3, 2012	6.74	6.75	6.63	6.65
4937	NYSE	FT	Fri, Dec 30, 2011	6.61	6.75	6.61	6.69
4936	NYSE	FT	Thu, Dec 29, 2011	6.67	6.68	6.59	6.64
4935	NYSE	FT	Wed, Dec 28, 2011	6.62	6.70	6.62	6.66
4934	NYSE	FT	Tue, Dec 27, 2011	6.63	6.69	6.56	6.59
4933	NYSE	FT	Fri, Dec 23, 2011	6.60	6.68	6.56	6.68
4932	NYSE	FT	Thu, Dec 22, 2011	6.60	6.61	6.56	6.60
4931	NYSE	FT	Wed, Dec 21, 2011	6.54	6.61	6.50	6.61
4930	NYSE	FT	Tue, Dec 20, 2011	6.55	6.55	6.48	6.53
4929	NYSE	FT	Mon, Dec 19, 2011	6.49	6.51	6.43	6.49
4928	NYSE	FT	Fri, Dec 16, 2011	6.47	6.55	6.43	6.45
4927	NYSE	FT	Thu, Dec 15, 2011	6.54	6.54	6.47	6.47
4926	NYSE	FT	Wed, Dec 14, 2011	6.42	6.50	6.42	6.48
4925	NYSE	FT	Tue, Dec 13, 2011	6.45	6.52	6.39	6.43
4924	NYSE	FT	Mon, Dec 12, 2011	6.53	6.53	6.39	6.41
4923	NYSE	FT	Fri, Dec 9, 2011	6.49	6.54	6.49	6.51
4922	NYSE	FT	Thu, Dec 8, 2011	6.54	6.58	6.42	6.47
4921	NYSE	FT	Wed, Dec 7, 2011	6.54	6.56	6.49	6.54
4920	NYSE	FT	Tue, Dec 6, 2011	6.53	6.57	6.48	6.57
4919	NYSE	FT	Mon, Dec 5, 2011	6.50	6.54	6.44	6.50
4918	NYSE	FT	Fri, Dec 2, 2011	6.46	6.55	6.43	6.43
4917	NYSE	FT	Thu, Dec 1, 2011	6.50	6.56	6.43	6.49
4916	NYSE	FT	Wed, Nov 30, 2011	6.59	6.59	6.43	6.45
4915	NYSE	FT	Tue, Nov 29, 2011	6.58	6.58	6.44	6.53
4914	NYSE	FT	Mon, Nov 28, 2011	6.59	6.59	6.47	6.56
4913	NYSE	FT	Fri, Nov 25, 2011	6.41	6.56	6.41	6.46
4912	NYSE	FT	Wed, Nov 23, 2011	6.45	6.54	6.38	6.46
4911	NYSE	FT	Tue, Nov 22, 2011	6.51	6.59	6.44	6.51
4910	NYSE	FT	Mon, Nov 21, 2011	6.60	6.60	6.40	6.42
4909	NYSE	FT	Fri, Nov 18, 2011	6.58	6.62	6.58	6.61
4908	NYSE	FT	Thu, Nov 17, 2011	6.60	6.64	6.50	6.51
4907	NYSE	FT	Wed, Nov 16, 2011	6.59	6.69	6.51	6.51
4906	NYSE	FT	Tue, Nov 15, 2011	6.46	6.70	6.41	6.63
4905	NYSE	FT	Mon, Nov 14, 2011	6.48	6.48	6.37	6.46
4904	NYSE	FT	Fri, Nov 11, 2011	6.45	6.53	6.42	6.43
4903	NYSE	FT	Thu, Nov 10, 2011	6.45	6.51	6.40	6.40
4902	NYSE	FT	Wed, Nov 9, 2011	6.53	6.61	6.40	6.40
4901	NYSE	FT	Tue, Nov 8, 2011	6.55	6.65	6.50	6.53
4900	NYSE	FT	Mon, Nov 7, 2011	6.61	6.63	6.50	6.51
4899	NYSE	FT	Fri, Nov 4, 2011	6.61	6.65	6.45	6.65
4898	NYSE	FT	Thu, Nov 3, 2011	6.47	6.66	6.47	6.65
4897	NYSE	FT	Wed, Nov 2, 2011	6.55	6.57	6.41	6.44
4896	NYSE	FT	Tue, Nov 1, 2011	6.42	6.54	6.40	6.49
4895	NYSE	FT	Mon, Oct 31, 2011	6.58	6.59	6.48	6.56
4894	NYSE	FT	Fri, Oct 28, 2011	6.61	6.63	6.51	6.60
4893	NYSE	FT	Thu, Oct 27, 2011	6.60	6.69	6.48	6.55
4892	NYSE	FT	Wed, Oct 26, 2011	6.55	6.57	6.48	6.48
4891	NYSE	FT	Tue, Oct 25, 2011	6.55	6.60	6.51	6.51
4890	NYSE	FT	Mon, Oct 24, 2011	6.60	6.60	6.53	6.56
4889	NYSE	FT	Fri, Oct 21, 2011	6.52	6.61	6.45	6.60
4888	NYSE	FT	Thu, Oct 20, 2011	6.40	6.48	6.38	6.39
4887	NYSE	FT	Wed, Oct 19, 2011	6.49	6.58	6.38	6.44
4886	NYSE	FT	Tue, Oct 18, 2011	6.41	6.46	6.36	6.46
4885	NYSE	FT	Mon, Oct 17, 2011	6.43	6.49	6.34	6.36
4884	NYSE	FT	Fri, Oct 14, 2011	6.38	6.45	6.36	6.39
4883	NYSE	FT	Thu, Oct 13, 2011	6.33	6.37	6.25	6.30
4882	NYSE	FT	Wed, Oct 12, 2011	6.21	6.38	6.21	6.38
4881	NYSE	FT	Tue, Oct 11, 2011	6.19	6.24	6.15	6.21
4880	NYSE	FT	Mon, Oct 10, 2011	6.15	6.26	6.11	6.15
4879	NYSE	FT	Fri, Oct 7, 2011	6.12	6.12	6.02	6.08
4878	NYSE	FT	Thu, Oct 6, 2011	5.97	6.10	5.97	6.08
4877	NYSE	FT	Wed, Oct 5, 2011	5.96	6.06	5.92	5.96
4876	NYSE	FT	Tue, Oct 4, 2011	6.11	6.11	5.86	5.88
4875	NYSE	FT	Mon, Oct 3, 2011	6.26	6.29	6.14	6.16
4874	NYSE	FT	Fri, Sep 30, 2011	6.45	6.50	6.24	6.24
4873	NYSE	FT	Thu, Sep 29, 2011	6.53	6.55	6.46	6.52
4872	NYSE	FT	Wed, Sep 28, 2011	6.49	6.56	6.27	6.50
4871	NYSE	FT	Tue, Sep 27, 2011	6.36	6.61	6.34	6.46
4870	NYSE	FT	Mon, Sep 26, 2011	6.27	6.36	6.21	6.36
4869	NYSE	FT	Fri, Sep 23, 2011	6.33	6.36	6.25	6.27
4868	NYSE	FT	Thu, Sep 22, 2011	6.37	6.40	6.21	6.31
4867	NYSE	FT	Wed, Sep 21, 2011	6.54	6.58	6.35	6.38
4866	NYSE	FT	Tue, Sep 20, 2011	6.49	6.54	6.45	6.53
4865	NYSE	FT	Mon, Sep 19, 2011	6.43	6.47	6.41	6.43
4864	NYSE	FT	Fri, Sep 16, 2011	6.44	6.51	6.40	6.50
4863	NYSE	FT	Thu, Sep 15, 2011	6.52	6.52	6.39	6.48
4862	NYSE	FT	Wed, Sep 14, 2011	6.35	6.42	6.29	6.42
4861	NYSE	FT	Tue, Sep 13, 2011	6.34	6.34	6.28	6.34
4860	NYSE	FT	Mon, Sep 12, 2011	6.26	6.36	6.25	6.36
4859	NYSE	FT	Fri, Sep 9, 2011	6.27	6.34	6.25	6.31
4858	NYSE	FT	Thu, Sep 8, 2011	6.26	6.35	6.24	6.29
4857	NYSE	FT	Wed, Sep 7, 2011	6.43	6.44	6.32	6.32
4856	NYSE	FT	Tue, Sep 6, 2011	6.24	6.39	6.22	6.36
4855	NYSE	FT	Fri, Sep 2, 2011	6.31	6.36	6.22	6.36
4854	NYSE	FT	Thu, Sep 1, 2011	6.31	6.42	6.30	6.31
4853	NYSE	FT	Wed, Aug 31, 2011	6.34	6.42	6.25	6.30
4852	NYSE	FT	Tue, Aug 30, 2011	6.26	6.35	6.26	6.30
4851	NYSE	FT	Mon, Aug 29, 2011	6.30	6.35	6.23	6.29
4850	NYSE	FT	Fri, Aug 26, 2011	6.23	6.35	6.18	6.29
4849	NYSE	FT	Thu, Aug 25, 2011	6.30	6.31	6.22	6.29
4848	NYSE	FT	Wed, Aug 24, 2011	6.34	6.34	6.17	6.23
4847	NYSE	FT	Tue, Aug 23, 2011	6.14	6.35	6.14	6.30
4846	NYSE	FT	Mon, Aug 22, 2011	6.21	6.23	6.13	6.16
4845	NYSE	FT	Fri, Aug 19, 2011	6.17	6.23	6.15	6.16
4844	NYSE	FT	Thu, Aug 18, 2011	6.12	6.23	6.11	6.17
4843	NYSE	FT	Wed, Aug 17, 2011	6.31	6.39	6.21	6.25
4842	NYSE	FT	Tue, Aug 16, 2011	6.24	6.30	6.15	6.29
4841	NYSE	FT	Mon, Aug 15, 2011	6.17	6.24	6.08	6.22
4840	NYSE	FT	Fri, Aug 12, 2011	6.11	6.11	6.00	6.06
4839	NYSE	FT	Thu, Aug 11, 2011	5.91	6.12	5.87	6.12
4838	NYSE	FT	Wed, Aug 10, 2011	5.92	5.93	5.65	5.83
4837	NYSE	FT	Tue, Aug 9, 2011	5.86	5.94	5.40	5.91
4836	NYSE	FT	Mon, Aug 8, 2011	6.10	6.13	5.64	5.79
4835	NYSE	FT	Fri, Aug 5, 2011	6.30	6.30	6.01	6.22
4834	NYSE	FT	Thu, Aug 4, 2011	6.33	6.38	5.89	6.21
4833	NYSE	FT	Wed, Aug 3, 2011	6.48	6.48	6.32	6.39
4832	NYSE	FT	Tue, Aug 2, 2011	6.36	6.48	6.36	6.44
4831	NYSE	FT	Mon, Aug 1, 2011	6.51	6.56	6.32	6.43
4830	NYSE	FT	Fri, Jul 29, 2011	6.35	6.44	6.26	6.42
4829	NYSE	FT	Thu, Jul 28, 2011	6.40	6.47	6.37	6.47
4828	NYSE	FT	Wed, Jul 27, 2011	6.44	6.52	6.38	6.45
4827	NYSE	FT	Tue, Jul 26, 2011	6.48	6.63	6.48	6.54
4826	NYSE	FT	Mon, Jul 25, 2011	6.57	6.62	6.51	6.51
4825	NYSE	FT	Fri, Jul 22, 2011	6.63	6.67	6.60	6.63
4824	NYSE	FT	Thu, Jul 21, 2011	6.59	6.64	6.54	6.60
4823	NYSE	FT	Wed, Jul 20, 2011	6.60	6.60	6.51	6.60
4822	NYSE	FT	Tue, Jul 19, 2011	6.53	6.62	6.50	6.62
4821	NYSE	FT	Mon, Jul 18, 2011	6.62	6.62	6.49	6.56
4820	NYSE	FT	Fri, Jul 15, 2011	6.62	6.62	6.56	6.62
4819	NYSE	FT	Thu, Jul 14, 2011	6.56	6.60	6.50	6.60
4818	NYSE	FT	Wed, Jul 13, 2011	6.57	6.60	6.54	6.54
4817	NYSE	FT	Tue, Jul 12, 2011	6.60	6.60	6.55	6.56
4816	NYSE	FT	Mon, Jul 11, 2011	6.60	6.64	6.55	6.56
4815	NYSE	FT	Fri, Jul 8, 2011	6.66	6.66	6.59	6.61
4814	NYSE	FT	Thu, Jul 7, 2011	6.62	6.66	6.62	6.66
4813	NYSE	FT	Wed, Jul 6, 2011	6.58	6.63	6.57	6.60
4812	NYSE	FT	Tue, Jul 5, 2011	6.58	6.59	6.56	6.58
4811	NYSE	FT	Fri, Jul 1, 2011	6.55	6.60	6.53	6.55
4810	NYSE	FT	Thu, Jun 30, 2011	6.55	6.60	6.54	6.55
4809	NYSE	FT	Wed, Jun 29, 2011	6.58	6.64	6.52	6.55
4808	NYSE	FT	Tue, Jun 28, 2011	6.56	6.60	6.49	6.57
4807	NYSE	FT	Mon, Jun 27, 2011	6.48	6.62	6.48	6.61
4806	NYSE	FT	Fri, Jun 24, 2011	6.50	6.56	6.48	6.50
4805	NYSE	FT	Thu, Jun 23, 2011	6.52	6.53	6.44	6.47
4804	NYSE	FT	Wed, Jun 22, 2011	6.55	6.63	6.51	6.53
4803	NYSE	FT	Tue, Jun 21, 2011	6.51	6.57	6.49	6.52
4802	NYSE	FT	Mon, Jun 20, 2011	6.45	6.50	6.44	6.47
4801	NYSE	FT	Fri, Jun 17, 2011	6.47	6.50	6.45	6.45
4800	NYSE	FT	Thu, Jun 16, 2011	6.42	6.54	6.42	6.45
4799	NYSE	FT	Wed, Jun 15, 2011	6.58	6.58	6.44	6.46
4798	NYSE	FT	Tue, Jun 14, 2011	6.50	6.55	6.50	6.55
4797	NYSE	FT	Mon, Jun 13, 2011	6.61	6.61	6.49	6.51
4796	NYSE	FT	Fri, Jun 10, 2011	6.65	6.65	6.57	6.61
4795	NYSE	FT	Thu, Jun 9, 2011	6.62	6.64	6.60	6.64
4794	NYSE	FT	Wed, Jun 8, 2011	6.65	6.65	6.59	6.59
4793	NYSE	FT	Tue, Jun 7, 2011	6.61	6.64	6.59	6.59
4792	NYSE	FT	Mon, Jun 6, 2011	6.64	6.65	6.60	6.62
4791	NYSE	FT	Fri, Jun 3, 2011	6.60	6.63	6.60	6.60
4790	NYSE	FT	Thu, Jun 2, 2011	6.65	6.69	6.58	6.59
4789	NYSE	FT	Wed, Jun 1, 2011	6.70	6.70	6.64	6.64
4788	NYSE	FT	Tue, May 31, 2011	6.70	6.70	6.64	6.66
4787	NYSE	FT	Fri, May 27, 2011	6.66	6.67	6.64	6.66
4786	NYSE	FT	Thu, May 26, 2011	6.61	6.66	6.61	6.66
4785	NYSE	FT	Wed, May 25, 2011	6.69	6.69	6.65	6.66
4784	NYSE	FT	Tue, May 24, 2011	6.64	6.72	6.64	6.69
4783	NYSE	FT	Mon, May 23, 2011	6.71	6.71	6.64	6.66
4782	NYSE	FT	Fri, May 20, 2011	6.71	6.71	6.67	6.71
4781	NYSE	FT	Thu, May 19, 2011	6.67	6.70	6.66	6.66
4780	NYSE	FT	Wed, May 18, 2011	6.67	6.70	6.66	6.68
4779	NYSE	FT	Tue, May 17, 2011	6.66	6.68	6.64	6.65
4778	NYSE	FT	Mon, May 16, 2011	6.64	6.73	6.58	6.65
4777	NYSE	FT	Fri, May 13, 2011	6.73	6.73	6.63	6.68
4776	NYSE	FT	Thu, May 12, 2011	6.66	6.67	6.58	6.67
4775	NYSE	FT	Wed, May 11, 2011	6.67	6.67	6.63	6.67
4774	NYSE	FT	Tue, May 10, 2011	6.60	6.67	6.58	6.62
4773	NYSE	FT	Mon, May 9, 2011	6.56	6.59	6.54	6.58
4772	NYSE	FT	Fri, May 6, 2011	6.53	6.58	6.52	6.55
4771	NYSE	FT	Thu, May 5, 2011	6.57	6.58	6.52	6.52
4770	NYSE	FT	Wed, May 4, 2011	6.56	6.58	6.55	6.56
4769	NYSE	FT	Tue, May 3, 2011	6.57	6.58	6.54	6.55
4768	NYSE	FT	Mon, May 2, 2011	6.55	6.60	6.53	6.54
4767	NYSE	FT	Fri, Apr 29, 2011	6.58	6.58	6.53	6.55
4766	NYSE	FT	Thu, Apr 28, 2011	6.54	6.59	6.53	6.58
4765	NYSE	FT	Wed, Apr 27, 2011	6.59	6.59	6.55	6.57
4764	NYSE	FT	Tue, Apr 26, 2011	6.58	6.59	6.55	6.59
4763	NYSE	FT	Mon, Apr 25, 2011	6.60	6.60	6.52	6.57
4762	NYSE	FT	Thu, Apr 21, 2011	6.53	6.57	6.49	6.57
4761	NYSE	FT	Wed, Apr 20, 2011	6.51	6.52	6.49	6.49
4760	NYSE	FT	Tue, Apr 19, 2011	6.55	6.55	6.44	6.45
4759	NYSE	FT	Mon, Apr 18, 2011	6.41	6.51	6.45	6.50
4758	NYSE	FT	Fri, Apr 15, 2011	6.47	6.54	6.45	6.47
4757	NYSE	FT	Thu, Apr 14, 2011	6.44	6.45	6.42	6.44
4756	NYSE	FT	Wed, Apr 13, 2011	6.47	6.47	6.45	6.45
4755	NYSE	FT	Tue, Apr 12, 2011	6.48	6.48	6.42	6.47
4754	NYSE	FT	Mon, Apr 11, 2011	6.44	6.47	6.43	6.46
4753	NYSE	FT	Fri, Apr 8, 2011	6.50	6.52	6.45	6.47
4752	NYSE	FT	Thu, Apr 7, 2011	6.53	6.53	6.46	6.47
4751	NYSE	FT	Wed, Apr 6, 2011	6.47	6.53	6.47	6.52
4750	NYSE	FT	Tue, Apr 5, 2011	6.46	6.48	6.46	6.48
4749	NYSE	FT	Mon, Apr 4, 2011	6.50	6.53	6.46	6.46
4748	NYSE	FT	Fri, Apr 1, 2011	6.51	6.53	6.47	6.50
4747	NYSE	FT	Thu, Mar 31, 2011	6.43	6.50	6.43	6.48
4746	NYSE	FT	Wed, Mar 30, 2011	6.49	6.50	6.46	6.49
4745	NYSE	FT	Tue, Mar 29, 2011	6.45	6.49	6.43	6.48
4744	NYSE	FT	Mon, Mar 28, 2011	6.45	6.52	6.45	6.49
4743	NYSE	FT	Fri, Mar 25, 2011	6.48	6.49	6.44	6.44
4742	NYSE	FT	Thu, Mar 24, 2011	6.47	6.47	6.44	6.46
4741	NYSE	FT	Wed, Mar 23, 2011	6.40	6.49	6.40	6.45
4740	NYSE	FT	Tue, Mar 22, 2011	6.42	6.45	6.37	6.44
4739	NYSE	FT	Mon, Mar 21, 2011	6.37	6.44	6.37	6.43
4738	NYSE	FT	Fri, Mar 18, 2011	6.39	6.40	6.32	6.37
4737	NYSE	FT	Thu, Mar 17, 2011	6.39	6.39	6.28	6.35
4736	NYSE	FT	Wed, Mar 16, 2011	6.42	6.42	6.31	6.31
4735	NYSE	FT	Tue, Mar 15, 2011	6.42	6.42	6.35	6.38
4734	NYSE	FT	Mon, Mar 14, 2011	6.46	6.48	6.40	6.48
4733	NYSE	FT	Fri, Mar 11, 2011	6.45	6.50	6.45	6.50
4732	NYSE	FT	Thu, Mar 10, 2011	6.44	6.51	6.44	6.47
4731	NYSE	FT	Wed, Mar 9, 2011	6.44	6.49	6.44	6.49
4730	NYSE	FT	Tue, Mar 8, 2011	6.46	6.49	6.40	6.48
4729	NYSE	FT	Mon, Mar 7, 2011	6.45	6.48	6.42	6.42
4728	NYSE	FT	Fri, Mar 4, 2011	6.46	6.49	6.44	6.44
4727	NYSE	FT	Thu, Mar 3, 2011	6.48	6.53	6.45	6.51
4726	NYSE	FT	Wed, Mar 2, 2011	6.41	6.47	6.41	6.42
4725	NYSE	FT	Tue, Mar 1, 2011	6.48	6.51	6.43	6.43
4724	NYSE	FT	Mon, Feb 28, 2011	6.39	6.47	6.39	6.45
4723	NYSE	FT	Fri, Feb 25, 2011	6.44	6.44	6.38	6.41
4722	NYSE	FT	Thu, Feb 24, 2011	6.53	6.53	6.38	6.39
4721	NYSE	FT	Wed, Feb 23, 2011	6.51	6.51	6.42	6.42
4720	NYSE	FT	Tue, Feb 22, 2011	6.51	6.53	6.42	6.44
4719	NYSE	FT	Fri, Feb 18, 2011	6.53	6.53	6.47	6.48
4718	NYSE	FT	Thu, Feb 17, 2011	6.54	6.57	6.49	6.53
4717	NYSE	FT	Wed, Feb 16, 2011	6.51	6.55	6.50	6.53
4716	NYSE	FT	Tue, Feb 15, 2011	6.45	6.54	6.45	6.54
4715	NYSE	FT	Mon, Feb 14, 2011	6.53	6.53	6.47	6.53
4714	NYSE	FT	Fri, Feb 11, 2011	6.49	6.53	6.49	6.50
4713	NYSE	FT	Thu, Feb 10, 2011	6.48	6.52	6.47	6.50
4712	NYSE	FT	Wed, Feb 9, 2011	6.48	6.51	6.43	6.43
4711	NYSE	FT	Tue, Feb 8, 2011	6.48	6.51	6.45	6.48
4710	NYSE	FT	Mon, Feb 7, 2011	6.45	6.48	6.40	6.44
4709	NYSE	FT	Fri, Feb 4, 2011	6.44	6.47	6.41	6.44
4708	NYSE	FT	Thu, Feb 3, 2011	6.44	6.46	6.40	6.44
4707	NYSE	FT	Wed, Feb 2, 2011	6.37	6.47	6.36	6.44
4706	NYSE	FT	Tue, Feb 1, 2011	6.41	6.44	6.39	6.39
4705	NYSE	FT	Mon, Jan 31, 2011	6.39	6.42	6.36	6.37
4704	NYSE	FT	Fri, Jan 28, 2011	6.42	6.50	6.39	6.43
4703	NYSE	FT	Thu, Jan 27, 2011	6.42	6.46	6.40	6.43
4702	NYSE	FT	Wed, Jan 26, 2011	6.48	6.50	6.44	6.45
4701	NYSE	FT	Tue, Jan 25, 2011	6.44	6.50	6.43	6.43
4700	NYSE	FT	Mon, Jan 24, 2011	6.40	6.53	6.40	6.45
4699	NYSE	FT	Fri, Jan 21, 2011	6.39	6.43	6.39	6.40
4698	NYSE	FT	Thu, Jan 20, 2011	6.45	6.45	6.37	6.37
4697	NYSE	FT	Wed, Jan 19, 2011	6.43	6.43	6.37	6.39
4696	NYSE	FT	Tue, Jan 18, 2011	6.45	6.45	6.37	6.39
4695	NYSE	FT	Fri, Jan 14, 2011	6.50	6.50	6.38	6.38
4694	NYSE	FT	Thu, Jan 13, 2011	6.40	6.46	6.38	6.46
4693	NYSE	FT	Wed, Jan 12, 2011	6.50	6.50	6.40	6.43
4692	NYSE	FT	Tue, Jan 11, 2011	6.40	6.49	6.35	6.37
4691	NYSE	FT	Mon, Jan 10, 2011	6.39	6.39	6.34	6.39
4690	NYSE	FT	Fri, Jan 7, 2011	6.37	6.38	6.32	6.35
4689	NYSE	FT	Thu, Jan 6, 2011	6.37	6.39	6.31	6.34
4688	NYSE	FT	Wed, Jan 5, 2011	6.31	6.40	6.31	6.35
4687	NYSE	FT	Tue, Jan 4, 2011	6.35	6.38	6.30	6.34
4686	NYSE	FT	Mon, Jan 3, 2011	6.31	6.36	6.30	6.31
4685	NYSE	FT	Fri, Dec 31, 2010	6.39	6.39	6.33	6.33
4684	NYSE	FT	Thu, Dec 30, 2010	6.35	6.35	6.30	6.30
4683	NYSE	FT	Wed, Dec 29, 2010	6.37	6.37	6.29	6.33
4682	NYSE	FT	Tue, Dec 28, 2010	6.36	6.38	6.31	6.32
4681	NYSE	FT	Mon, Dec 27, 2010	6.27	6.35	6.26	6.32
4680	NYSE	FT	Thu, Dec 23, 2010	6.40	6.40	6.23	6.24
4679	NYSE	FT	Wed, Dec 22, 2010	6.23	6.39	6.23	6.31
4678	NYSE	FT	Tue, Dec 21, 2010	6.34	6.34	6.24	6.25
4677	NYSE	FT	Mon, Dec 20, 2010	6.23	6.35	6.23	6.28
4676	NYSE	FT	Fri, Dec 17, 2010	6.34	6.37	6.25	6.28
4675	NYSE	FT	Thu, Dec 16, 2010	6.20	6.31	6.20	6.30
4674	NYSE	FT	Wed, Dec 15, 2010	6.12	6.22	6.02	6.20
4673	NYSE	FT	Tue, Dec 14, 2010	6.25	6.25	6.15	6.19
4672	NYSE	FT	Mon, Dec 13, 2010	6.25	6.26	6.16	6.21
4671	NYSE	FT	Fri, Dec 10, 2010	6.26	6.31	6.17	6.25
4670	NYSE	FT	Thu, Dec 9, 2010	6.40	6.40	6.24	6.28
4669	NYSE	FT	Wed, Dec 8, 2010	6.38	6.39	6.28	6.33
4668	NYSE	FT	Tue, Dec 7, 2010	6.38	6.38	6.30	6.36
4667	NYSE	FT	Mon, Dec 6, 2010	6.32	6.52	6.32	6.37
4666	NYSE	FT	Fri, Dec 3, 2010	6.33	6.40	6.32	6.32
4665	NYSE	FT	Thu, Dec 2, 2010	6.34	6.37	6.31	6.36
4664	NYSE	FT	Wed, Dec 1, 2010	6.33	6.34	6.30	6.31
4663	NYSE	FT	Tue, Nov 30, 2010	6.32	6.35	6.30	6.33
4662	NYSE	FT	Mon, Nov 29, 2010	6.38	6.38	6.32	6.33
4661	NYSE	FT	Fri, Nov 26, 2010	6.35	6.39	6.35	6.38
4660	NYSE	FT	Wed, Nov 24, 2010	6.42	6.43	6.35	6.41
4659	NYSE	FT	Tue, Nov 23, 2010	6.41	6.43	6.33	6.37
4658	NYSE	FT	Mon, Nov 22, 2010	6.40	6.46	6.35	6.41
4657	NYSE	FT	Fri, Nov 19, 2010	6.38	6.50	6.37	6.48
4656	NYSE	FT	Thu, Nov 18, 2010	6.37	6.47	6.37	6.44
4655	NYSE	FT	Wed, Nov 17, 2010	6.23	6.36	6.23	6.31
4654	NYSE	FT	Tue, Nov 16, 2010	6.41	6.41	6.16	6.26
4653	NYSE	FT	Mon, Nov 15, 2010	6.57	6.57	6.21	6.38
4652	NYSE	FT	Fri, Nov 12, 2010	6.56	6.58	6.43	6.51
4651	NYSE	FT	Thu, Nov 11, 2010	6.58	6.59	6.50	6.56
4650	NYSE	FT	Wed, Nov 10, 2010	6.60	6.63	6.52	6.62
4649	NYSE	FT	Tue, Nov 9, 2010	6.62	6.67	6.58	6.63
4648	NYSE	FT	Mon, Nov 8, 2010	6.61	6.64	6.58	6.61
4647	NYSE	FT	Fri, Nov 5, 2010	6.58	6.61	6.52	6.58
4646	NYSE	FT	Thu, Nov 4, 2010	6.55	6.65	6.54	6.61
4645	NYSE	FT	Wed, Nov 3, 2010	6.57	6.62	6.52	6.58
4644	NYSE	FT	Tue, Nov 2, 2010	6.56	6.56	6.53	6.53
4643	NYSE	FT	Mon, Nov 1, 2010	6.56	6.58	6.51	6.57
4642	NYSE	FT	Fri, Oct 29, 2010	6.59	6.59	6.54	6.57
4641	NYSE	FT	Thu, Oct 28, 2010	6.55	6.58	6.51	6.55
4640	NYSE	FT	Wed, Oct 27, 2010	6.55	6.59	6.51	6.52
4639	NYSE	FT	Tue, Oct 26, 2010	6.56	6.58	6.51	6.58
4638	NYSE	FT	Mon, Oct 25, 2010	6.55	6.56	6.50	6.53
4637	NYSE	FT	Fri, Oct 22, 2010	6.55	6.55	6.44	6.50
4636	NYSE	FT	Thu, Oct 21, 2010	6.56	6.56	6.49	6.51
4635	NYSE	FT	Wed, Oct 20, 2010	6.48	6.53	6.46	6.53
4634	NYSE	FT	Tue, Oct 19, 2010	6.46	6.50	6.44	6.45
4633	NYSE	FT	Mon, Oct 18, 2010	6.48	6.53	6.45	6.50
4632	NYSE	FT	Fri, Oct 15, 2010	6.54	6.54	6.47	6.48
4631	NYSE	FT	Thu, Oct 14, 2010	6.50	6.55	6.47	6.50
4630	NYSE	FT	Wed, Oct 13, 2010	6.51	6.53	6.48	6.52
4629	NYSE	FT	Tue, Oct 12, 2010	6.47	6.53	6.44	6.48
4628	NYSE	FT	Mon, Oct 11, 2010	6.54	6.55	6.46	6.48
4627	NYSE	FT	Fri, Oct 8, 2010	6.48	6.53	6.47	6.50
4626	NYSE	FT	Thu, Oct 7, 2010	6.49	6.53	6.46	6.53
4625	NYSE	FT	Wed, Oct 6, 2010	6.46	6.52	6.46	6.48
4624	NYSE	FT	Tue, Oct 5, 2010	6.48	6.50	6.46	6.50
4623	NYSE	FT	Mon, Oct 4, 2010	6.50	6.57	6.46	6.52
4622	NYSE	FT	Fri, Oct 1, 2010	6.60	6.60	6.48	6.52
4621	NYSE	FT	Thu, Sep 30, 2010	6.58	6.58	6.45	6.52
4620	NYSE	FT	Wed, Sep 29, 2010	6.53	6.57	6.43	6.45
4619	NYSE	FT	Tue, Sep 28, 2010	6.51	6.52	6.44	6.48
4618	NYSE	FT	Mon, Sep 27, 2010	6.52	6.52	6.43	6.47
4617	NYSE	FT	Fri, Sep 24, 2010	6.59	6.64	6.42	6.46
4616	NYSE	FT	Thu, Sep 23, 2010	6.49	6.59	6.44	6.59
4615	NYSE	FT	Wed, Sep 22, 2010	6.45	6.50	6.40	6.50
4614	NYSE	FT	Tue, Sep 21, 2010	6.39	6.42	6.34	6.42
4613	NYSE	FT	Mon, Sep 20, 2010	6.39	6.40	6.34	6.35
4612	NYSE	FT	Fri, Sep 17, 2010	6.44	6.47	6.40	6.40
4611	NYSE	FT	Thu, Sep 16, 2010	6.38	6.49	6.35	6.48
4610	NYSE	FT	Wed, Sep 15, 2010	6.49	6.49	6.35	6.44
4609	NYSE	FT	Tue, Sep 14, 2010	6.39	6.45	6.35	6.44
4608	NYSE	FT	Mon, Sep 13, 2010	6.40	6.40	6.30	6.36
4607	NYSE	FT	Fri, Sep 10, 2010	6.30	6.37	6.25	6.36
4606	NYSE	FT	Thu, Sep 9, 2010	6.33	6.33	6.25	6.29
4605	NYSE	FT	Wed, Sep 8, 2010	6.26	6.35	6.24	6.28
4604	NYSE	FT	Tue, Sep 7, 2010	6.27	6.27	6.23	6.23
4603	NYSE	FT	Fri, Sep 3, 2010	6.28	6.29	6.25	6.27
4602	NYSE	FT	Thu, Sep 2, 2010	6.23	6.27	6.20	6.27
4601	NYSE	FT	Wed, Sep 1, 2010	6.25	6.27	6.21	6.27
4600	NYSE	FT	Tue, Aug 31, 2010	6.38	6.38	6.17	6.23
4599	NYSE	FT	Mon, Aug 30, 2010	6.36	6.36	6.20	6.23
4598	NYSE	FT	Fri, Aug 27, 2010	6.28	6.31	6.23	6.30
4597	NYSE	FT	Thu, Aug 26, 2010	6.30	6.35	6.23	6.30
4596	NYSE	FT	Wed, Aug 25, 2010	6.22	6.32	6.22	6.29
4595	NYSE	FT	Tue, Aug 24, 2010	6.24	6.31	6.20	6.31
4594	NYSE	FT	Mon, Aug 23, 2010	6.21	6.32	6.21	6.26
4593	NYSE	FT	Fri, Aug 20, 2010	6.21	6.25	6.18	6.20
4592	NYSE	FT	Thu, Aug 19, 2010	6.29	6.35	6.25	6.25
4591	NYSE	FT	Wed, Aug 18, 2010	6.31	6.32	6.27	6.30
4590	NYSE	FT	Tue, Aug 17, 2010	6.34	6.37	6.27	6.27
4589	NYSE	FT	Mon, Aug 16, 2010	6.25	6.37	6.22	6.31
4588	NYSE	FT	Fri, Aug 13, 2010	6.29	6.29	6.24	6.29
4587	NYSE	FT	Thu, Aug 12, 2010	6.25	6.29	6.20	6.27
4586	NYSE	FT	Wed, Aug 11, 2010	6.26	6.29	6.20	6.21
4585	NYSE	FT	Tue, Aug 10, 2010	6.33	6.34	6.26	6.30
4584	NYSE	FT	Mon, Aug 9, 2010	6.36	6.42	6.29	6.30
4583	NYSE	FT	Fri, Aug 6, 2010	6.31	6.51	6.27	6.38
4582	NYSE	FT	Thu, Aug 5, 2010	6.30	6.30	6.23	6.29
4581	NYSE	FT	Wed, Aug 4, 2010	6.27	6.27	6.22	6.27
4580	NYSE	FT	Tue, Aug 3, 2010	6.24	6.28	6.22	6.24
4579	NYSE	FT	Mon, Aug 2, 2010	6.33	6.33	6.25	6.26
4578	NYSE	FT	Fri, Jul 30, 2010	6.18	6.30	6.18	6.30
4577	NYSE	FT	Thu, Jul 29, 2010	6.20	6.24	6.16	6.22
4576	NYSE	FT	Wed, Jul 28, 2010	6.20	6.23	6.18	6.20
4575	NYSE	FT	Tue, Jul 27, 2010	6.25	6.25	6.18	6.20
4574	NYSE	FT	Mon, Jul 26, 2010	6.15	6.23	6.15	6.22
4573	NYSE	FT	Fri, Jul 23, 2010	6.12	6.18	6.12	6.18
4572	NYSE	FT	Thu, Jul 22, 2010	6.23	6.23	6.14	6.16
4571	NYSE	FT	Wed, Jul 21, 2010	6.06	6.12	6.05	6.12
4570	NYSE	FT	Tue, Jul 20, 2010	6.01	6.12	6.00	6.09
4569	NYSE	FT	Mon, Jul 19, 2010	6.05	6.07	5.96	5.97
4568	NYSE	FT	Fri, Jul 16, 2010	5.99	6.10	5.99	6.05
4567	NYSE	FT	Thu, Jul 15, 2010	6.10	6.12	5.96	5.98
4566	NYSE	FT	Wed, Jul 14, 2010	6.03	6.04	5.94	6.02
4565	NYSE	FT	Tue, Jul 13, 2010	5.93	6.05	5.93	6.03
4564	NYSE	FT	Mon, Jul 12, 2010	5.94	5.95	5.88	5.93
4563	NYSE	FT	Fri, Jul 9, 2010	5.91	5.97	5.86	5.90
4562	NYSE	FT	Thu, Jul 8, 2010	5.80	5.87	5.80	5.87
4561	NYSE	FT	Wed, Jul 7, 2010	5.71	5.91	5.71	5.80
4560	NYSE	FT	Tue, Jul 6, 2010	5.80	5.82	5.71	5.74
4559	NYSE	FT	Fri, Jul 2, 2010	5.82	5.82	5.75	5.75
4558	NYSE	FT	Thu, Jul 1, 2010	5.78	5.89	5.78	5.84
4557	NYSE	FT	Wed, Jun 30, 2010	5.89	5.89	5.77	5.80
4556	NYSE	FT	Tue, Jun 29, 2010	5.92	5.97	5.82	5.89
4555	NYSE	FT	Mon, Jun 28, 2010	6.01	6.01	5.90	5.93
4554	NYSE	FT	Fri, Jun 25, 2010	6.02	6.03	5.91	6.02
4553	NYSE	FT	Thu, Jun 24, 2010	5.84	6.00	5.84	5.97
4552	NYSE	FT	Wed, Jun 23, 2010	5.91	5.95	5.84	5.87
4551	NYSE	FT	Tue, Jun 22, 2010	6.00	6.00	5.90	5.91
4550	NYSE	FT	Mon, Jun 21, 2010	5.87	5.97	5.87	5.97
4549	NYSE	FT	Fri, Jun 18, 2010	5.81	5.94	5.81	5.90
4548	NYSE	FT	Thu, Jun 17, 2010	5.81	5.88	5.81	5.81
4547	NYSE	FT	Wed, Jun 16, 2010	5.85	5.95	5.80	5.83
4546	NYSE	FT	Tue, Jun 15, 2010	5.95	5.97	5.86	5.91
4545	NYSE	FT	Mon, Jun 14, 2010	5.84	5.95	5.78	5.87
4544	NYSE	FT	Fri, Jun 11, 2010	5.75	5.87	5.74	5.81
4543	NYSE	FT	Thu, Jun 10, 2010	5.74	5.84	5.69	5.75
4542	NYSE	FT	Wed, Jun 9, 2010	5.74	5.74	5.65	5.68
4541	NYSE	FT	Tue, Jun 8, 2010	5.75	5.85	5.69	5.72
4540	NYSE	FT	Mon, Jun 7, 2010	5.72	5.82	5.70	5.76
4539	NYSE	FT	Fri, Jun 4, 2010	5.73	5.85	5.69	5.72
4538	NYSE	FT	Thu, Jun 3, 2010	5.72	5.76	5.72	5.72
4537	NYSE	FT	Wed, Jun 2, 2010	5.69	5.79	5.69	5.75
4536	NYSE	FT	Tue, Jun 1, 2010	5.61	5.83	5.61	5.75
4535	NYSE	FT	Fri, May 28, 2010	5.58	5.75	5.58	5.68
4534	NYSE	FT	Thu, May 27, 2010	5.62	5.72	5.58	5.65
4533	NYSE	FT	Wed, May 26, 2010	5.70	5.70	5.40	5.59
4532	NYSE	FT	Tue, May 25, 2010	5.55	5.65	5.45	5.62
4531	NYSE	FT	Mon, May 24, 2010	5.55	5.68	5.55	5.55
4530	NYSE	FT	Fri, May 21, 2010	5.44	5.65	5.44	5.55
4529	NYSE	FT	Thu, May 20, 2010	5.73	5.74	5.53	5.64
4528	NYSE	FT	Wed, May 19, 2010	5.72	5.89	5.72	5.74
4527	NYSE	FT	Tue, May 18, 2010	6.06	6.06	5.70	5.80
4526	NYSE	FT	Mon, May 17, 2010	5.90	5.97	5.78	5.97
4525	NYSE	FT	Fri, May 14, 2010	6.03	6.03	5.93	5.94
4524	NYSE	FT	Thu, May 13, 2010	5.97	6.05	5.97	5.98
4523	NYSE	FT	Wed, May 12, 2010	6.00	6.03	5.94	5.96
4522	NYSE	FT	Tue, May 11, 2010	5.92	5.99	5.84	5.99
4521	NYSE	FT	Mon, May 10, 2010	5.95	6.03	5.84	5.91
4520	NYSE	FT	Fri, May 7, 2010	5.69	5.88	5.51	5.71
4519	NYSE	FT	Thu, May 6, 2010	6.10	6.10	4.97	5.63
4518	NYSE	FT	Wed, May 5, 2010	6.05	6.11	5.99	5.99
4517	NYSE	FT	Tue, May 4, 2010	6.13	6.13	6.08	6.10
4516	NYSE	FT	Mon, May 3, 2010	6.13	6.16	5.77	6.15
4515	NYSE	FT	Fri, Apr 30, 2010	6.14	6.16	6.09	6.15
4514	NYSE	FT	Thu, Apr 29, 2010	6.12	6.20	6.10	6.16
4513	NYSE	FT	Wed, Apr 28, 2010	6.12	6.12	6.06	6.12
4512	NYSE	FT	Tue, Apr 27, 2010	6.11	6.12	6.07	6.08
4511	NYSE	FT	Mon, Apr 26, 2010	6.13	6.13	6.04	6.09
4510	NYSE	FT	Fri, Apr 23, 2010	6.12	6.13	6.03	6.10
4509	NYSE	FT	Thu, Apr 22, 2010	6.14	6.14	6.03	6.10
4508	NYSE	FT	Wed, Apr 21, 2010	6.07	6.16	6.00	6.07
4507	NYSE	FT	Tue, Apr 20, 2010	5.96	6.10	5.96	6.02
4506	NYSE	FT	Mon, Apr 19, 2010	6.06	6.07	5.98	6.00
4505	NYSE	FT	Fri, Apr 16, 2010	6.13	6.15	5.95	6.03
4504	NYSE	FT	Thu, Apr 15, 2010	6.15	6.15	6.06	6.12
4503	NYSE	FT	Wed, Apr 14, 2010	6.10	6.15	6.06	6.08
4502	NYSE	FT	Tue, Apr 13, 2010	6.14	6.14	6.01	6.07
4501	NYSE	FT	Mon, Apr 12, 2010	6.10	6.13	6.04	6.12
4500	NYSE	FT	Fri, Apr 9, 2010	6.07	6.09	6.02	6.08
4499	NYSE	FT	Thu, Apr 8, 2010	6.06	6.10	6.00	6.08
4498	NYSE	FT	Wed, Apr 7, 2010	6.11	6.11	6.01	6.03
4497	NYSE	FT	Tue, Apr 6, 2010	6.00	6.11	6.00	6.10
4496	NYSE	FT	Mon, Apr 5, 2010	5.95	6.04	5.95	6.01
4495	NYSE	FT	Thu, Apr 1, 2010	5.99	5.99	5.94	5.97
4494	NYSE	FT	Wed, Mar 31, 2010	5.92	6.03	5.88	5.93
4493	NYSE	FT	Tue, Mar 30, 2010	5.94	6.00	5.92	5.95
4492	NYSE	FT	Mon, Mar 29, 2010	5.98	5.98	5.92	5.94
4491	NYSE	FT	Fri, Mar 26, 2010	6.00	6.05	5.96	5.98
4490	NYSE	FT	Thu, Mar 25, 2010	6.00	6.04	5.95	5.95
4489	NYSE	FT	Wed, Mar 24, 2010	5.94	5.96	5.92	5.95
4488	NYSE	FT	Tue, Mar 23, 2010	5.94	5.94	5.89	5.93
4487	NYSE	FT	Mon, Mar 22, 2010	5.77	5.94	5.77	5.90
4486	NYSE	FT	Fri, Mar 19, 2010	6.00	6.00	5.89	5.90
4485	NYSE	FT	Thu, Mar 18, 2010	5.92	5.99	5.89	5.89
4484	NYSE	FT	Wed, Mar 17, 2010	6.00	6.03	5.92	5.94
4483	NYSE	FT	Tue, Mar 16, 2010	5.93	6.01	5.92	6.00
4482	NYSE	FT	Mon, Mar 15, 2010	5.98	5.98	5.90	5.90
4481	NYSE	FT	Fri, Mar 12, 2010	5.88	5.99	5.88	5.91
4480	NYSE	FT	Thu, Mar 11, 2010	5.90	5.94	5.80	5.88
4479	NYSE	FT	Wed, Mar 10, 2010	5.97	5.99	5.89	5.90
4478	NYSE	FT	Tue, Mar 9, 2010	5.89	5.94	5.87	5.92
4477	NYSE	FT	Mon, Mar 8, 2010	5.91	5.91	5.87	5.89
4476	NYSE	FT	Fri, Mar 5, 2010	5.78	5.88	5.78	5.85
4475	NYSE	FT	Thu, Mar 4, 2010	5.80	5.82	5.80	5.82
4474	NYSE	FT	Wed, Mar 3, 2010	5.92	5.92	5.80	5.84
4473	NYSE	FT	Tue, Mar 2, 2010	6.00	6.00	5.84	5.87
4472	NYSE	FT	Mon, Mar 1, 2010	5.84	5.96	5.83	5.85
4471	NYSE	FT	Fri, Feb 26, 2010	5.83	5.85	5.80	5.83
4470	NYSE	FT	Thu, Feb 25, 2010	5.88	5.88	5.77	5.79
4469	NYSE	FT	Wed, Feb 24, 2010	5.82	5.82	5.75	5.80
4468	NYSE	FT	Tue, Feb 23, 2010	5.78	5.84	5.77	5.82
4467	NYSE	FT	Mon, Feb 22, 2010	5.88	5.88	5.76	5.81
4466	NYSE	FT	Fri, Feb 19, 2010	5.73	5.78	5.70	5.76
4465	NYSE	FT	Thu, Feb 18, 2010	5.64	5.85	5.64	5.73
4464	NYSE	FT	Wed, Feb 17, 2010	5.76	5.76	5.65	5.66
4463	NYSE	FT	Tue, Feb 16, 2010	5.68	5.69	5.58	5.69
4462	NYSE	FT	Fri, Feb 12, 2010	5.56	5.65	5.53	5.59
4461	NYSE	FT	Thu, Feb 11, 2010	5.62	5.62	5.52	5.55
4460	NYSE	FT	Wed, Feb 10, 2010	5.62	5.65	5.57	5.59
4459	NYSE	FT	Tue, Feb 9, 2010	5.57	5.68	5.55	5.55
4458	NYSE	FT	Mon, Feb 8, 2010	5.49	5.61	5.47	5.58
4457	NYSE	FT	Fri, Feb 5, 2010	5.78	5.78	5.32	5.46
4456	NYSE	FT	Thu, Feb 4, 2010	5.75	5.78	5.68	5.73
4455	NYSE	FT	Wed, Feb 3, 2010	5.85	5.85	5.72	5.72
4454	NYSE	FT	Tue, Feb 2, 2010	5.85	5.86	5.78	5.80
4453	NYSE	FT	Mon, Feb 1, 2010	5.72	5.79	5.71	5.75
4452	NYSE	FT	Fri, Jan 29, 2010	5.81	5.81	5.73	5.74
4451	NYSE	FT	Thu, Jan 28, 2010	5.80	5.80	5.74	5.75
4450	NYSE	FT	Wed, Jan 27, 2010	5.77	5.80	5.75	5.76
4449	NYSE	FT	Tue, Jan 26, 2010	5.81	5.82	5.79	5.82
4448	NYSE	FT	Mon, Jan 25, 2010	5.82	5.82	5.78	5.80
4447	NYSE	FT	Fri, Jan 22, 2010	5.84	5.84	5.78	5.81
4446	NYSE	FT	Thu, Jan 21, 2010	5.80	5.85	5.80	5.85
4445	NYSE	FT	Wed, Jan 20, 2010	5.84	5.84	5.79	5.79
4444	NYSE	FT	Tue, Jan 19, 2010	5.85	5.89	5.82	5.82
4443	NYSE	FT	Fri, Jan 15, 2010	5.85	5.85	5.81	5.84
4442	NYSE	FT	Thu, Jan 14, 2010	5.85	5.89	5.79	5.85
4441	NYSE	FT	Wed, Jan 13, 2010	5.84	5.85	5.77	5.82
4440	NYSE	FT	Tue, Jan 12, 2010	5.84	5.85	5.77	5.81
4439	NYSE	FT	Mon, Jan 11, 2010	5.85	5.85	5.80	5.80
4438	NYSE	FT	Fri, Jan 8, 2010	5.85	5.85	5.84	5.85
4437	NYSE	FT	Thu, Jan 7, 2010	5.76	5.85	5.76	5.83
4436	NYSE	FT	Wed, Jan 6, 2010	5.80	5.85	5.75	5.80
4435	NYSE	FT	Tue, Jan 5, 2010	5.80	5.80	5.77	5.80
4434	NYSE	FT	Mon, Jan 4, 2010	5.80	5.82	5.77	5.80
4433	NYSE	FT	Thu, Dec 31, 2009	5.80	5.80	5.77	5.80
4432	NYSE	FT	Wed, Dec 30, 2009	5.75	5.80	5.75	5.80
4431	NYSE	FT	Tue, Dec 29, 2009	5.95	5.97	5.77	5.79
4430	NYSE	FT	Mon, Dec 28, 2009	5.92	5.93	5.87	5.89
4429	NYSE	FT	Thu, Dec 24, 2009	5.74	5.88	5.73	5.88
4428	NYSE	FT	Wed, Dec 23, 2009	5.77	5.77	5.72	5.74
4427	NYSE	FT	Tue, Dec 22, 2009	5.75	5.76	5.71	5.74
4426	NYSE	FT	Mon, Dec 21, 2009	5.68	5.75	5.68	5.73
4425	NYSE	FT	Fri, Dec 18, 2009	5.68	5.75	5.68	5.75
4424	NYSE	FT	Thu, Dec 17, 2009	5.66	5.75	5.66	5.74
4423	NYSE	FT	Wed, Dec 16, 2009	5.75	5.77	5.65	5.66
4422	NYSE	FT	Tue, Dec 15, 2009	5.75	5.76	5.67	5.74
4421	NYSE	FT	Mon, Dec 14, 2009	5.63	5.76	5.63	5.68
4420	NYSE	FT	Fri, Dec 11, 2009	5.70	5.72	5.63	5.65
4419	NYSE	FT	Thu, Dec 10, 2009	5.68	5.73	5.62	5.70
4418	NYSE	FT	Wed, Dec 9, 2009	5.62	5.66	5.58	5.65
4417	NYSE	FT	Tue, Dec 8, 2009	5.56	5.61	5.52	5.58
4416	NYSE	FT	Mon, Dec 7, 2009	5.54	5.59	5.47	5.47
4415	NYSE	FT	Fri, Dec 4, 2009	5.52	5.57	5.50	5.55
4414	NYSE	FT	Thu, Dec 3, 2009	5.52	5.57	5.47	5.49
4413	NYSE	FT	Wed, Dec 2, 2009	5.59	5.62	5.53	5.53
4412	NYSE	FT	Tue, Dec 1, 2009	5.64	5.64	5.45	5.56
4411	NYSE	FT	Mon, Nov 30, 2009	5.46	5.48	5.44	5.48
4410	NYSE	FT	Fri, Nov 27, 2009	5.43	5.45	5.39	5.40
4409	NYSE	FT	Wed, Nov 25, 2009	5.49	5.49	5.43	5.46
4408	NYSE	FT	Tue, Nov 24, 2009	5.41	5.47	5.41	5.46
4407	NYSE	FT	Mon, Nov 23, 2009	5.40	5.46	5.32	5.40
4406	NYSE	FT	Fri, Nov 20, 2009	5.38	5.45	5.33	5.36
4405	NYSE	FT	Thu, Nov 19, 2009	5.47	5.47	5.37	5.38
4404	NYSE	FT	Wed, Nov 18, 2009	5.47	5.47	5.38	5.45
4403	NYSE	FT	Tue, Nov 17, 2009	5.47	5.47	5.40	5.47
4402	NYSE	FT	Mon, Nov 16, 2009	5.39	5.47	5.39	5.47
4401	NYSE	FT	Fri, Nov 13, 2009	5.41	5.44	5.40	5.40
4400	NYSE	FT	Thu, Nov 12, 2009	5.39	5.44	5.39	5.42
4399	NYSE	FT	Wed, Nov 11, 2009	5.43	5.44	5.38	5.44
4398	NYSE	FT	Tue, Nov 10, 2009	5.37	5.44	5.35	5.43
4397	NYSE	FT	Mon, Nov 9, 2009	5.35	5.41	5.34	5.35
4396	NYSE	FT	Fri, Nov 6, 2009	5.35	5.35	5.27	5.29
4395	NYSE	FT	Thu, Nov 5, 2009	5.26	5.28	5.23	5.24
4394	NYSE	FT	Wed, Nov 4, 2009	5.21	5.26	5.20	5.26
4393	NYSE	FT	Tue, Nov 3, 2009	5.27	5.27	5.20	5.23
4392	NYSE	FT	Mon, Nov 2, 2009	5.19	5.28	5.15	5.26
4391	NYSE	FT	Fri, Oct 30, 2009	5.30	5.36	5.13	5.18
4390	NYSE	FT	Thu, Oct 29, 2009	5.37	5.40	5.30	5.33
4389	NYSE	FT	Wed, Oct 28, 2009	5.35	5.40	5.28	5.29
4388	NYSE	FT	Tue, Oct 27, 2009	5.40	5.44	5.35	5.39
4387	NYSE	FT	Mon, Oct 26, 2009	5.48	5.49	5.37	5.40
4386	NYSE	FT	Fri, Oct 23, 2009	5.44	5.47	5.40	5.45
4385	NYSE	FT	Thu, Oct 22, 2009	5.40	5.45	5.38	5.44
4384	NYSE	FT	Wed, Oct 21, 2009	5.39	5.40	5.37	5.38
4383	NYSE	FT	Tue, Oct 20, 2009	5.40	5.40	5.39	5.39
4382	NYSE	FT	Mon, Oct 19, 2009	5.38	5.42	5.36	5.39
4381	NYSE	FT	Fri, Oct 16, 2009	5.37	5.40	5.35	5.38
4380	NYSE	FT	Thu, Oct 15, 2009	5.35	5.42	5.33	5.36
4379	NYSE	FT	Wed, Oct 14, 2009	5.39	5.45	5.37	5.38
4378	NYSE	FT	Tue, Oct 13, 2009	5.38	5.42	5.35	5.35
4377	NYSE	FT	Mon, Oct 12, 2009	5.35	5.39	5.34	5.35
4376	NYSE	FT	Fri, Oct 9, 2009	5.35	5.40	5.33	5.37
4375	NYSE	FT	Thu, Oct 8, 2009	5.34	5.35	5.32	5.35
4374	NYSE	FT	Wed, Oct 7, 2009	5.31	5.35	5.31	5.35
4373	NYSE	FT	Tue, Oct 6, 2009	5.34	5.40	5.31	5.35
4372	NYSE	FT	Mon, Oct 5, 2009	5.32	5.34	5.24	5.30
4371	NYSE	FT	Fri, Oct 2, 2009	5.40	5.40	5.27	5.34
4370	NYSE	FT	Thu, Oct 1, 2009	5.42	5.44	5.40	5.41
4369	NYSE	FT	Wed, Sep 30, 2009	5.44	5.47	5.44	5.46
4368	NYSE	FT	Tue, Sep 29, 2009	5.46	5.47	5.43	5.46
4367	NYSE	FT	Mon, Sep 28, 2009	5.41	5.51	5.41	5.46
4366	NYSE	FT	Fri, Sep 25, 2009	5.43	5.47	5.41	5.47
4365	NYSE	FT	Thu, Sep 24, 2009	5.46	5.48	5.43	5.45
4364	NYSE	FT	Wed, Sep 23, 2009	5.45	5.46	5.42	5.46
4363	NYSE	FT	Tue, Sep 22, 2009	5.40	5.44	5.39	5.42
4362	NYSE	FT	Mon, Sep 21, 2009	5.45	5.45	5.39	5.40
4361	NYSE	FT	Fri, Sep 18, 2009	5.40	5.41	5.38	5.41
4360	NYSE	FT	Thu, Sep 17, 2009	5.40	5.43	5.34	5.39
4359	NYSE	FT	Wed, Sep 16, 2009	5.27	5.41	5.27	5.40
4358	NYSE	FT	Tue, Sep 15, 2009	5.22	5.25	5.18	5.24
4357	NYSE	FT	Mon, Sep 14, 2009	5.18	5.18	5.13	5.16
4356	NYSE	FT	Fri, Sep 11, 2009	5.09	5.17	5.09	5.17
4355	NYSE	FT	Thu, Sep 10, 2009	5.13	5.13	5.08	5.09
4354	NYSE	FT	Wed, Sep 9, 2009	5.10	5.13	5.08	5.12
4353	NYSE	FT	Tue, Sep 8, 2009	5.13	5.15	5.06	5.10
4352	NYSE	FT	Fri, Sep 4, 2009	5.05	5.10	5.05	5.09
4351	NYSE	FT	Thu, Sep 3, 2009	5.03	5.09	5.03	5.04
4350	NYSE	FT	Wed, Sep 2, 2009	5.05	5.05	5.00	5.05
4349	NYSE	FT	Tue, Sep 1, 2009	5.05	5.10	5.01	5.08
4348	NYSE	FT	Mon, Aug 31, 2009	5.10	5.14	5.06	5.08
4347	NYSE	FT	Fri, Aug 28, 2009	5.13	5.14	5.07	5.14
4346	NYSE	FT	Thu, Aug 27, 2009	5.13	5.13	5.05	5.09
4345	NYSE	FT	Wed, Aug 26, 2009	5.15	5.17	5.12	5.13
4344	NYSE	FT	Tue, Aug 25, 2009	5.17	5.18	5.09	5.13
4343	NYSE	FT	Mon, Aug 24, 2009	5.15	5.17	5.06	5.13
4342	NYSE	FT	Fri, Aug 21, 2009	5.08	5.16	5.08	5.12
4341	NYSE	FT	Thu, Aug 20, 2009	5.07	5.10	5.05	5.10
4340	NYSE	FT	Wed, Aug 19, 2009	5.07	5.10	5.06	5.10
4339	NYSE	FT	Tue, Aug 18, 2009	5.11	5.11	5.02	5.08
4338	NYSE	FT	Mon, Aug 17, 2009	5.13	5.13	5.01	5.07
4337	NYSE	FT	Fri, Aug 14, 2009	5.22	5.22	5.15	5.20
4336	NYSE	FT	Thu, Aug 13, 2009	5.18	5.20	5.12	5.20
4335	NYSE	FT	Wed, Aug 12, 2009	5.15	5.17	5.11	5.17
4334	NYSE	FT	Tue, Aug 11, 2009	5.08	5.12	5.06	5.12
4333	NYSE	FT	Mon, Aug 10, 2009	5.09	5.14	5.06	5.09
4332	NYSE	FT	Fri, Aug 7, 2009	5.04	5.09	5.00	5.07
4331	NYSE	FT	Thu, Aug 6, 2009	5.04	5.08	4.97	4.99
4330	NYSE	FT	Wed, Aug 5, 2009	5.09	5.10	4.99	4.99
4329	NYSE	FT	Tue, Aug 4, 2009	5.05	5.15	5.05	5.09
4328	NYSE	FT	Mon, Aug 3, 2009	5.02	5.10	4.99	5.06
4327	NYSE	FT	Fri, Jul 31, 2009	5.00	5.04	5.00	5.00
4326	NYSE	FT	Thu, Jul 30, 2009	5.00	5.04	4.98	5.00
4325	NYSE	FT	Wed, Jul 29, 2009	5.01	5.01	4.97	5.00
4324	NYSE	FT	Tue, Jul 28, 2009	5.05	5.10	4.97	4.97
4323	NYSE	FT	Mon, Jul 27, 2009	5.12	5.12	4.99	5.04
4322	NYSE	FT	Fri, Jul 24, 2009	5.00	5.07	4.98	5.00
4321	NYSE	FT	Thu, Jul 23, 2009	4.93	5.10	4.85	4.99
4320	NYSE	FT	Wed, Jul 22, 2009	4.88	4.92	4.85	4.87
4319	NYSE	FT	Tue, Jul 21, 2009	4.87	4.95	4.87	4.90
4318	NYSE	FT	Mon, Jul 20, 2009	4.89	4.93	4.83	4.88
4317	NYSE	FT	Fri, Jul 17, 2009	4.86	4.90	4.80	4.82
4316	NYSE	FT	Thu, Jul 16, 2009	4.74	4.85	4.74	4.83
4315	NYSE	FT	Wed, Jul 15, 2009	4.80	4.84	4.74	4.79
4314	NYSE	FT	Tue, Jul 14, 2009	4.77	4.77	4.68	4.75
4313	NYSE	FT	Mon, Jul 13, 2009	4.72	4.77	4.68	4.74
4312	NYSE	FT	Fri, Jul 10, 2009	4.68	4.75	4.65	4.75
4311	NYSE	FT	Thu, Jul 9, 2009	4.66	4.73	4.60	4.65
4310	NYSE	FT	Wed, Jul 8, 2009	4.68	4.72	4.60	4.62
4309	NYSE	FT	Tue, Jul 7, 2009	4.65	4.70	4.64	4.70
4308	NYSE	FT	Mon, Jul 6, 2009	4.71	4.71	4.63	4.65
4307	NYSE	FT	Thu, Jul 2, 2009	4.68	4.74	4.66	4.71
4306	NYSE	FT	Wed, Jul 1, 2009	4.70	4.74	4.62	4.74
4305	NYSE	FT	Tue, Jun 30, 2009	4.73	4.73	4.63	4.68
4304	NYSE	FT	Mon, Jun 29, 2009	4.70	4.71	4.64	4.70
4303	NYSE	FT	Fri, Jun 26, 2009	4.66	4.71	4.62	4.71
4302	NYSE	FT	Thu, Jun 25, 2009	4.67	4.70	4.64	4.68
4301	NYSE	FT	Wed, Jun 24, 2009	4.58	4.64	4.54	4.64
4300	NYSE	FT	Tue, Jun 23, 2009	4.61	4.63	4.53	4.55
4299	NYSE	FT	Mon, Jun 22, 2009	4.64	4.68	4.58	4.59
4298	NYSE	FT	Fri, Jun 19, 2009	4.68	4.72	4.64	4.69
4297	NYSE	FT	Thu, Jun 18, 2009	4.64	4.74	4.63	4.65
4296	NYSE	FT	Wed, Jun 17, 2009	4.68	4.68	4.60	4.62
4295	NYSE	FT	Tue, Jun 16, 2009	4.63	4.72	4.63	4.66
4294	NYSE	FT	Mon, Jun 15, 2009	4.70	4.70	4.50	4.65
4293	NYSE	FT	Fri, Jun 12, 2009	4.63	4.77	4.61	4.66
4292	NYSE	FT	Thu, Jun 11, 2009	4.57	4.65	4.57	4.60
4291	NYSE	FT	Wed, Jun 10, 2009	4.60	4.65	4.55	4.58
4290	NYSE	FT	Tue, Jun 9, 2009	4.51	4.57	4.51	4.54
4289	NYSE	FT	Mon, Jun 8, 2009	4.53	4.53	4.49	4.53
4288	NYSE	FT	Fri, Jun 5, 2009	4.53	4.55	4.50	4.50
4287	NYSE	FT	Thu, Jun 4, 2009	4.43	4.53	4.43	4.48
4286	NYSE	FT	Wed, Jun 3, 2009	4.44	4.57	4.39	4.42
4285	NYSE	FT	Tue, Jun 2, 2009	4.48	4.56	4.44	4.50
4284	NYSE	FT	Mon, Jun 1, 2009	4.48	4.54	4.44	4.50
4283	NYSE	FT	Fri, May 29, 2009	4.38	4.47	4.37	4.47
4282	NYSE	FT	Thu, May 28, 2009	4.32	4.43	4.32	4.37
4281	NYSE	FT	Wed, May 27, 2009	4.41	4.41	4.31	4.32
4280	NYSE	FT	Tue, May 26, 2009	4.35	4.46	4.30	4.40
4279	NYSE	FT	Fri, May 22, 2009	4.38	4.44	4.33	4.35
4278	NYSE	FT	Thu, May 21, 2009	4.36	4.49	4.25	4.34
4277	NYSE	FT	Wed, May 20, 2009	4.36	4.46	4.35	4.38
4276	NYSE	FT	Tue, May 19, 2009	4.41	4.44	4.34	4.34
4275	NYSE	FT	Mon, May 18, 2009	4.35	4.42	4.30	4.41
4274	NYSE	FT	Fri, May 15, 2009	4.42	4.42	4.32	4.35
4273	NYSE	FT	Thu, May 14, 2009	4.37	4.37	4.28	4.36
4272	NYSE	FT	Wed, May 13, 2009	4.36	4.48	4.29	4.35
4271	NYSE	FT	Tue, May 12, 2009	4.50	4.54	4.33	4.49
4270	NYSE	FT	Mon, May 11, 2009	4.59	4.59	4.45	4.50
4269	NYSE	FT	Fri, May 8, 2009	4.50	4.63	4.48	4.60
4268	NYSE	FT	Thu, May 7, 2009	4.45	4.55	4.40	4.44
4267	NYSE	FT	Wed, May 6, 2009	4.40	4.48	4.35	4.43
4266	NYSE	FT	Tue, May 5, 2009	4.28	4.43	4.25	4.35
4265	NYSE	FT	Mon, May 4, 2009	4.19	4.28	4.19	4.26
4264	NYSE	FT	Fri, May 1, 2009	4.12	4.19	4.07	4.15
4263	NYSE	FT	Thu, Apr 30, 2009	4.12	4.16	4.08	4.09
4262	NYSE	FT	Wed, Apr 29, 2009	4.08	4.12	4.03	4.06
4261	NYSE	FT	Tue, Apr 28, 2009	4.01	4.15	4.01	4.03
4260	NYSE	FT	Mon, Apr 27, 2009	4.01	4.11	4.01	4.05
4259	NYSE	FT	Fri, Apr 24, 2009	4.05	4.17	4.01	4.01
4258	NYSE	FT	Thu, Apr 23, 2009	4.09	4.10	4.00	4.01
4257	NYSE	FT	Wed, Apr 22, 2009	4.03	4.25	3.97	4.04
4256	NYSE	FT	Tue, Apr 21, 2009	3.99	4.10	3.99	4.09
4255	NYSE	FT	Mon, Apr 20, 2009	4.02	4.03	3.96	3.96
4254	NYSE	FT	Fri, Apr 17, 2009	4.04	4.06	4.00	4.05
4253	NYSE	FT	Thu, Apr 16, 2009	3.96	4.05	3.94	3.98
4252	NYSE	FT	Wed, Apr 15, 2009	3.96	3.99	3.90	3.95
4251	NYSE	FT	Tue, Apr 14, 2009	3.89	3.96	3.89	3.90
4250	NYSE	FT	Mon, Apr 13, 2009	3.94	3.97	3.86	3.93
4249	NYSE	FT	Thu, Apr 9, 2009	3.95	3.95	3.83	3.94
4248	NYSE	FT	Wed, Apr 8, 2009	3.88	3.88	3.85	3.86
4247	NYSE	FT	Tue, Apr 7, 2009	3.80	3.85	3.78	3.83
4246	NYSE	FT	Mon, Apr 6, 2009	3.88	3.97	3.77	3.84
4245	NYSE	FT	Fri, Apr 3, 2009	3.82	3.90	3.82	3.90
4244	NYSE	FT	Thu, Apr 2, 2009	3.83	3.89	3.83	3.85
4243	NYSE	FT	Wed, Apr 1, 2009	3.72	3.81	3.71	3.80
4242	NYSE	FT	Tue, Mar 31, 2009	3.83	3.85	3.76	3.81
4241	NYSE	FT	Mon, Mar 30, 2009	3.86	3.86	3.73	3.74
4240	NYSE	FT	Fri, Mar 27, 2009	3.88	3.88	3.80	3.85
4239	NYSE	FT	Thu, Mar 26, 2009	3.90	3.91	3.84	3.88
4238	NYSE	FT	Wed, Mar 25, 2009	3.84	3.90	3.82	3.84
4237	NYSE	FT	Tue, Mar 24, 2009	3.82	3.93	3.74	3.82
4236	NYSE	FT	Mon, Mar 23, 2009	3.66	3.86	3.66	3.84
4235	NYSE	FT	Fri, Mar 20, 2009	3.69	3.73	3.64	3.70
4234	NYSE	FT	Thu, Mar 19, 2009	3.75	3.75	3.64	3.72
4233	NYSE	FT	Wed, Mar 18, 2009	3.66	3.75	3.60	3.67
4232	NYSE	FT	Tue, Mar 17, 2009	3.62	3.69	3.51	3.62
4231	NYSE	FT	Mon, Mar 16, 2009	3.56	3.71	3.56	3.66
4230	NYSE	FT	Fri, Mar 13, 2009	3.65	3.68	3.53	3.54
4229	NYSE	FT	Thu, Mar 12, 2009	3.63	3.64	3.50	3.58
4228	NYSE	FT	Wed, Mar 11, 2009	3.58	3.64	3.44	3.55
4227	NYSE	FT	Tue, Mar 10, 2009	3.51	3.58	3.37	3.49
4226	NYSE	FT	Mon, Mar 9, 2009	3.25	3.48	3.21	3.35
4225	NYSE	FT	Fri, Mar 6, 2009	3.38	3.45	3.12	3.35
4224	NYSE	FT	Thu, Mar 5, 2009	3.58	3.58	3.33	3.41
4223	NYSE	FT	Wed, Mar 4, 2009	3.68	3.68	3.57	3.67
4222	NYSE	FT	Tue, Mar 3, 2009	3.82	3.83	3.53	3.70
4221	NYSE	FT	Mon, Mar 2, 2009	3.89	3.89	3.70	3.85
4220	NYSE	FT	Fri, Feb 27, 2009	3.91	3.95	3.78	3.89
4219	NYSE	FT	Thu, Feb 26, 2009	3.95	3.99	3.75	3.91
4218	NYSE	FT	Wed, Feb 25, 2009	3.90	4.05	3.81	3.90
4217	NYSE	FT	Tue, Feb 24, 2009	3.94	3.97	3.72	3.97
4216	NYSE	FT	Mon, Feb 23, 2009	4.02	4.02	3.78	3.87
4215	NYSE	FT	Fri, Feb 20, 2009	3.94	4.09	3.75	4.02
4214	NYSE	FT	Thu, Feb 19, 2009	4.10	4.12	3.85	4.09
4213	NYSE	FT	Wed, Feb 18, 2009	4.19	4.40	3.95	4.09
4212	NYSE	FT	Tue, Feb 17, 2009	4.21	4.31	4.05	4.21
4211	NYSE	FT	Fri, Feb 13, 2009	4.37	4.37	4.24	4.29
4210	NYSE	FT	Thu, Feb 12, 2009	4.29	4.31	4.21	4.30
4209	NYSE	FT	Wed, Feb 11, 2009	4.25	4.34	4.25	4.30
4208	NYSE	FT	Tue, Feb 10, 2009	4.27	4.35	4.16	4.25
4207	NYSE	FT	Mon, Feb 9, 2009	4.37	4.43	4.18	4.24
4206	NYSE	FT	Fri, Feb 6, 2009	4.24	4.41	4.17	4.41
4205	NYSE	FT	Thu, Feb 5, 2009	4.17	4.34	4.15	4.28
4204	NYSE	FT	Wed, Feb 4, 2009	4.25	4.39	4.22	4.31
4203	NYSE	FT	Tue, Feb 3, 2009	4.50	4.50	4.21	4.29
4202	NYSE	FT	Mon, Feb 2, 2009	4.26	4.28	4.20	4.25
4201	NYSE	FT	Fri, Jan 30, 2009	4.21	4.33	4.10	4.29
4200	NYSE	FT	Thu, Jan 29, 2009	4.28	4.29	4.15	4.28
4199	NYSE	FT	Wed, Jan 28, 2009	4.23	4.33	4.23	4.30
4198	NYSE	FT	Tue, Jan 27, 2009	4.20	4.29	4.05	4.22
4197	NYSE	FT	Mon, Jan 26, 2009	4.04	4.17	4.03	4.15
4196	NYSE	FT	Fri, Jan 23, 2009	4.09	4.12	3.98	4.05
4195	NYSE	FT	Thu, Jan 22, 2009	4.03	4.11	4.01	4.09
4194	NYSE	FT	Wed, Jan 21, 2009	4.02	4.11	4.01	4.11
4193	NYSE	FT	Tue, Jan 20, 2009	4.12	4.12	4.00	4.00
4192	NYSE	FT	Fri, Jan 16, 2009	4.07	4.12	4.01	4.11
4191	NYSE	FT	Thu, Jan 15, 2009	4.12	4.12	3.90	4.01
4190	NYSE	FT	Wed, Jan 14, 2009	4.18	4.18	3.88	4.10
4189	NYSE	FT	Tue, Jan 13, 2009	4.20	4.22	4.18	4.18
4188	NYSE	FT	Mon, Jan 12, 2009	4.32	4.33	4.18	4.19
4187	NYSE	FT	Fri, Jan 9, 2009	4.29	4.32	4.19	4.24
4186	NYSE	FT	Thu, Jan 8, 2009	4.19	4.33	4.19	4.29
4185	NYSE	FT	Wed, Jan 7, 2009	4.22	4.35	4.18	4.22
4184	NYSE	FT	Tue, Jan 6, 2009	4.12	4.36	4.12	4.32
4183	NYSE	FT	Mon, Jan 5, 2009	4.00	4.13	4.00	4.12
4182	NYSE	FT	Fri, Jan 2, 2009	3.75	4.04	3.70	4.00
4181	NYSE	FT	Wed, Dec 31, 2008	3.59	3.84	3.54	3.75
4180	NYSE	FT	Tue, Dec 30, 2008	3.52	3.56	3.48	3.52
4179	NYSE	FT	Mon, Dec 29, 2008	3.60	3.61	3.52	3.52
4178	NYSE	FT	Fri, Dec 26, 2008	3.46	3.59	3.46	3.58
4177	NYSE	FT	Wed, Dec 24, 2008	3.38	3.57	3.38	3.49
4176	NYSE	FT	Tue, Dec 23, 2008	3.48	3.60	3.40	3.45
4175	NYSE	FT	Mon, Dec 22, 2008	3.31	3.50	3.31	3.43
4174	NYSE	FT	Fri, Dec 19, 2008	3.23	3.45	3.23	3.34
4173	NYSE	FT	Thu, Dec 18, 2008	3.24	3.33	3.15	3.21
4172	NYSE	FT	Wed, Dec 17, 2008	3.16	3.32	3.10	3.17
4171	NYSE	FT	Tue, Dec 16, 2008	3.12	3.29	3.06	3.20
4170	NYSE	FT	Mon, Dec 15, 2008	3.20	3.28	2.99	3.15
4169	NYSE	FT	Fri, Dec 12, 2008	3.00	3.20	2.99	3.12
4168	NYSE	FT	Thu, Dec 11, 2008	3.06	3.23	3.06	3.11
4167	NYSE	FT	Wed, Dec 10, 2008	3.12	3.26	3.10	3.17
4166	NYSE	FT	Tue, Dec 9, 2008	3.30	3.30	3.05	3.07
4165	NYSE	FT	Mon, Dec 8, 2008	3.23	3.36	3.23	3.30
4164	NYSE	FT	Fri, Dec 5, 2008	3.22	3.27	3.04	3.27
4163	NYSE	FT	Thu, Dec 4, 2008	3.27	3.29	3.18	3.20
4162	NYSE	FT	Wed, Dec 3, 2008	3.26	3.31	3.17	3.27
4161	NYSE	FT	Tue, Dec 2, 2008	3.30	3.39	3.20	3.26
4160	NYSE	FT	Mon, Dec 1, 2008	3.34	3.34	3.25	3.31
4159	NYSE	FT	Fri, Nov 28, 2008	3.30	3.37	3.26	3.37
4158	NYSE	FT	Wed, Nov 26, 2008	3.19	3.37	3.11	3.37
4157	NYSE	FT	Tue, Nov 25, 2008	3.15	3.20	3.01	3.20
4156	NYSE	FT	Mon, Nov 24, 2008	3.06	3.26	3.05	3.21
4155	NYSE	FT	Fri, Nov 21, 2008	3.06	3.13	2.81	3.04
4154	NYSE	FT	Thu, Nov 20, 2008	3.10	3.25	2.93	3.04
4153	NYSE	FT	Wed, Nov 19, 2008	3.61	3.61	3.32	3.35
4152	NYSE	FT	Tue, Nov 18, 2008	3.75	3.77	3.52	3.59
4151	NYSE	FT	Mon, Nov 17, 2008	3.75	3.85	3.59	3.79
4150	NYSE	FT	Fri, Nov 14, 2008	3.93	3.95	3.60	3.75
4149	NYSE	FT	Thu, Nov 13, 2008	3.88	3.89	3.64	3.86
4148	NYSE	FT	Wed, Nov 12, 2008	3.80	3.97	3.70	3.83
4147	NYSE	FT	Tue, Nov 11, 2008	3.96	3.98	3.81	3.85
4146	NYSE	FT	Mon, Nov 10, 2008	4.02	4.02	3.90	3.96
4145	NYSE	FT	Fri, Nov 7, 2008	3.90	3.95	3.87	3.95
4144	NYSE	FT	Thu, Nov 6, 2008	3.92	4.03	3.86	3.90
4143	NYSE	FT	Wed, Nov 5, 2008	4.03	4.10	3.86	3.96
4142	NYSE	FT	Tue, Nov 4, 2008	4.09	4.21	4.03	4.09
4141	NYSE	FT	Mon, Nov 3, 2008	4.00	4.10	3.98	4.06
4140	NYSE	FT	Fri, Oct 31, 2008	3.95	4.09	3.91	4.02
4139	NYSE	FT	Thu, Oct 30, 2008	3.97	3.97	3.86	3.95
4138	NYSE	FT	Wed, Oct 29, 2008	3.82	3.91	3.82	3.85
4137	NYSE	FT	Tue, Oct 28, 2008	3.80	3.87	3.70	3.87
4136	NYSE	FT	Mon, Oct 27, 2008	3.60	3.85	3.60	3.74
4135	NYSE	FT	Fri, Oct 24, 2008	3.80	3.87	3.71	3.87
4134	NYSE	FT	Thu, Oct 23, 2008	4.05	4.05	3.80	3.99
4133	NYSE	FT	Wed, Oct 22, 2008	3.91	4.05	3.91	3.95
4132	NYSE	FT	Tue, Oct 21, 2008	4.00	4.08	3.93	4.05
4131	NYSE	FT	Mon, Oct 20, 2008	3.90	4.10	3.90	4.00
4130	NYSE	FT	Fri, Oct 17, 2008	4.00	4.14	3.87	3.95
4129	NYSE	FT	Thu, Oct 16, 2008	4.00	4.18	3.81	4.08
4128	NYSE	FT	Wed, Oct 15, 2008	4.22	4.22	3.70	3.91
4127	NYSE	FT	Tue, Oct 14, 2008	4.33	4.49	4.00	4.15
4126	NYSE	FT	Mon, Oct 13, 2008	4.00	4.15	3.86	4.15
4125	NYSE	FT	Fri, Oct 10, 2008	3.02	3.70	3.01	3.70
4124	NYSE	FT	Thu, Oct 9, 2008	4.50	4.50	3.76	4.05
4123	NYSE	FT	Wed, Oct 8, 2008	4.25	4.32	3.92	4.32
4122	NYSE	FT	Tue, Oct 7, 2008	4.39	4.54	4.25	4.28
4121	NYSE	FT	Mon, Oct 6, 2008	4.75	4.75	4.25	4.58
4120	NYSE	FT	Fri, Oct 3, 2008	4.92	5.04	4.75	4.81
4119	NYSE	FT	Thu, Oct 2, 2008	5.21	5.24	4.96	4.99
4118	NYSE	FT	Wed, Oct 1, 2008	5.24	5.24	4.97	5.20
4117	NYSE	FT	Tue, Sep 30, 2008	5.10	5.19	4.94	5.19
4116	NYSE	FT	Mon, Sep 29, 2008	5.15	5.18	5.01	5.02
4115	NYSE	FT	Fri, Sep 26, 2008	5.35	5.43	5.24	5.35
4114	NYSE	FT	Thu, Sep 25, 2008	5.50	5.65	5.46	5.65
4113	NYSE	FT	Wed, Sep 24, 2008	5.51	5.72	5.12	5.50
4112	NYSE	FT	Tue, Sep 23, 2008	5.55	5.66	5.46	5.63
4111	NYSE	FT	Mon, Sep 22, 2008	5.70	5.77	5.51	5.72
4110	NYSE	FT	Fri, Sep 19, 2008	5.65	5.79	5.50	5.75
4109	NYSE	FT	Thu, Sep 18, 2008	5.50	5.55	4.85	5.54
4108	NYSE	FT	Wed, Sep 17, 2008	5.55	5.55	5.19	5.35
4107	NYSE	FT	Tue, Sep 16, 2008	5.73	5.85	5.46	5.79
4106	NYSE	FT	Mon, Sep 15, 2008	5.99	6.00	5.87	5.97
4105	NYSE	FT	Fri, Sep 12, 2008	5.90	6.18	5.86	6.18
4104	NYSE	FT	Thu, Sep 11, 2008	5.90	5.94	5.88	5.89
4103	NYSE	FT	Wed, Sep 10, 2008	5.92	5.98	5.92	5.98
4102	NYSE	FT	Tue, Sep 9, 2008	5.96	5.98	5.91	5.94
4101	NYSE	FT	Mon, Sep 8, 2008	5.95	5.98	5.90	5.96
4100	NYSE	FT	Fri, Sep 5, 2008	5.95	5.98	5.90	5.95
4099	NYSE	FT	Thu, Sep 4, 2008	5.98	6.00	5.94	5.96
4098	NYSE	FT	Wed, Sep 3, 2008	6.00	6.05	5.99	6.00
4097	NYSE	FT	Tue, Sep 2, 2008	6.00	6.08	6.00	6.03
4096	NYSE	FT	Fri, Aug 29, 2008	6.00	6.15	6.00	6.15
4095	NYSE	FT	Thu, Aug 28, 2008	5.95	6.08	5.95	6.05
4094	NYSE	FT	Wed, Aug 27, 2008	6.00	6.09	5.99	6.02
4093	NYSE	FT	Tue, Aug 26, 2008	5.92	6.09	5.92	6.09
4092	NYSE	FT	Mon, Aug 25, 2008	5.96	6.01	5.93	5.93
4091	NYSE	FT	Fri, Aug 22, 2008	5.94	6.02	5.94	5.97
4090	NYSE	FT	Thu, Aug 21, 2008	5.88	5.99	5.88	5.97
4089	NYSE	FT	Wed, Aug 20, 2008	5.96	5.98	5.94	5.96
4088	NYSE	FT	Tue, Aug 19, 2008	5.96	5.99	5.91	5.99
4087	NYSE	FT	Mon, Aug 18, 2008	5.94	6.01	5.94	6.01
4086	NYSE	FT	Fri, Aug 15, 2008	6.02	6.02	5.96	5.96
4085	NYSE	FT	Thu, Aug 14, 2008	5.96	6.02	5.96	6.00
4084	NYSE	FT	Wed, Aug 13, 2008	5.96	6.00	5.96	5.99
4083	NYSE	FT	Tue, Aug 12, 2008	6.14	6.14	5.99	5.99
4082	NYSE	FT	Mon, Aug 11, 2008	6.04	6.11	5.97	6.10
4081	NYSE	FT	Fri, Aug 8, 2008	6.00	6.10	6.00	6.07
4080	NYSE	FT	Thu, Aug 7, 2008	6.04	6.08	6.00	6.03
4079	NYSE	FT	Wed, Aug 6, 2008	6.09	6.13	6.04	6.04
4078	NYSE	FT	Tue, Aug 5, 2008	6.12	6.16	6.08	6.09
4077	NYSE	FT	Mon, Aug 4, 2008	6.19	6.19	6.10	6.11
4076	NYSE	FT	Fri, Aug 1, 2008	6.25	6.25	6.16	6.19
4075	NYSE	FT	Thu, Jul 31, 2008	6.20	6.30	6.20	6.30
4074	NYSE	FT	Wed, Jul 30, 2008	6.19	6.22	6.19	6.20
4073	NYSE	FT	Tue, Jul 29, 2008	6.20	6.21	6.15	6.21
4072	NYSE	FT	Mon, Jul 28, 2008	6.23	6.26	6.19	6.19
4071	NYSE	FT	Fri, Jul 25, 2008	6.25	6.34	6.18	6.24
4070	NYSE	FT	Thu, Jul 24, 2008	6.30	6.33	6.27	6.31
4069	NYSE	FT	Wed, Jul 23, 2008	6.36	6.36	6.27	6.36
4068	NYSE	FT	Tue, Jul 22, 2008	6.24	6.33	6.24	6.30
4067	NYSE	FT	Mon, Jul 21, 2008	6.20	6.31	6.20	6.31
4066	NYSE	FT	Fri, Jul 18, 2008	6.22	6.26	6.20	6.26
4065	NYSE	FT	Thu, Jul 17, 2008	6.29	6.29	6.23	6.25
4064	NYSE	FT	Wed, Jul 16, 2008	6.06	6.26	6.06	6.26
4063	NYSE	FT	Tue, Jul 15, 2008	6.10	6.15	6.00	6.14
4062	NYSE	FT	Mon, Jul 14, 2008	6.25	6.25	6.13	6.17
4061	NYSE	FT	Fri, Jul 11, 2008	6.22	6.27	6.20	6.23
4060	NYSE	FT	Thu, Jul 10, 2008	6.21	6.30	6.21	6.27
4059	NYSE	FT	Wed, Jul 9, 2008	6.23	6.29	6.23	6.26
4058	NYSE	FT	Tue, Jul 8, 2008	6.25	6.26	6.17	6.23
4057	NYSE	FT	Mon, Jul 7, 2008	6.45	6.45	5.91	6.25
4056	NYSE	FT	Thu, Jul 3, 2008	6.39	6.44	6.32	6.42
4055	NYSE	FT	Wed, Jul 2, 2008	6.42	6.45	6.39	6.39
4054	NYSE	FT	Tue, Jul 1, 2008	6.42	6.49	6.42	6.42
4053	NYSE	FT	Mon, Jun 30, 2008	6.42	6.49	6.42	6.49
4052	NYSE	FT	Fri, Jun 27, 2008	6.60	6.60	6.43	6.44
4051	NYSE	FT	Thu, Jun 26, 2008	6.66	6.68	6.58	6.62
4050	NYSE	FT	Wed, Jun 25, 2008	6.64	6.75	6.62	6.75
4049	NYSE	FT	Tue, Jun 24, 2008	6.61	6.70	6.60	6.68
4048	NYSE	FT	Mon, Jun 23, 2008	6.67	6.73	6.60	6.69
4047	NYSE	FT	Fri, Jun 20, 2008	6.64	6.73	6.62	6.65
4046	NYSE	FT	Thu, Jun 19, 2008	6.67	6.73	6.66	6.70
4045	NYSE	FT	Wed, Jun 18, 2008	6.66	6.75	6.65	6.71
4044	NYSE	FT	Tue, Jun 17, 2008	6.80	6.80	6.64	6.70
4043	NYSE	FT	Mon, Jun 16, 2008	6.75	6.79	6.67	6.78
4042	NYSE	FT	Fri, Jun 13, 2008	6.72	6.75	6.68	6.70
4041	NYSE	FT	Thu, Jun 12, 2008	6.65	6.70	6.65	6.67
4040	NYSE	FT	Wed, Jun 11, 2008	6.66	6.71	6.65	6.67
4039	NYSE	FT	Tue, Jun 10, 2008	6.66	6.71	6.66	6.69
4038	NYSE	FT	Mon, Jun 9, 2008	6.70	6.73	6.67	6.67
4037	NYSE	FT	Fri, Jun 6, 2008	6.79	6.79	6.70	6.70
4036	NYSE	FT	Thu, Jun 5, 2008	6.78	6.82	6.73	6.75
4035	NYSE	FT	Wed, Jun 4, 2008	6.78	6.79	6.78	6.78
4034	NYSE	FT	Tue, Jun 3, 2008	6.81	6.81	6.78	6.78
4033	NYSE	FT	Mon, Jun 2, 2008	6.80	6.83	6.73	6.78
4032	NYSE	FT	Fri, May 30, 2008	6.73	6.86	6.71	6.76
4031	NYSE	FT	Thu, May 29, 2008	6.72	6.82	6.72	6.76
4030	NYSE	FT	Wed, May 28, 2008	6.71	6.79	6.71	6.75
4029	NYSE	FT	Tue, May 27, 2008	6.73	6.84	6.70	6.77
4028	NYSE	FT	Fri, May 23, 2008	6.68	6.75	6.67	6.67
4027	NYSE	FT	Thu, May 22, 2008	6.70	6.78	6.68	6.70
4026	NYSE	FT	Wed, May 21, 2008	6.72	6.79	6.71	6.71
4025	NYSE	FT	Tue, May 20, 2008	6.70	6.77	6.70	6.74
4024	NYSE	FT	Mon, May 19, 2008	6.67	6.82	6.67	6.75
4023	NYSE	FT	Fri, May 16, 2008	6.70	6.75	6.67	6.75
4022	NYSE	FT	Thu, May 15, 2008	6.66	6.75	6.64	6.68
4021	NYSE	FT	Wed, May 14, 2008	6.66	6.70	6.62	6.67
4020	NYSE	FT	Tue, May 13, 2008	6.63	6.72	6.63	6.70
4019	NYSE	FT	Mon, May 12, 2008	6.73	6.75	6.64	6.70
4018	NYSE	FT	Fri, May 9, 2008	6.71	6.72	6.68	6.72
4017	NYSE	FT	Thu, May 8, 2008	6.68	6.75	6.68	6.71
4016	NYSE	FT	Wed, May 7, 2008	6.72	6.76	6.72	6.73
4015	NYSE	FT	Tue, May 6, 2008	6.68	6.74	6.67	6.74
4014	NYSE	FT	Mon, May 5, 2008	6.68	6.74	6.67	6.71
4013	NYSE	FT	Fri, May 2, 2008	6.63	6.71	6.63	6.71
4012	NYSE	FT	Thu, May 1, 2008	6.71	6.71	6.61	6.61
4011	NYSE	FT	Wed, Apr 30, 2008	6.70	6.71	6.64	6.71
4010	NYSE	FT	Tue, Apr 29, 2008	6.64	6.69	6.64	6.66
4009	NYSE	FT	Mon, Apr 28, 2008	6.66	6.70	6.65	6.68
4008	NYSE	FT	Fri, Apr 25, 2008	6.71	6.71	6.65	6.65
4007	NYSE	FT	Thu, Apr 24, 2008	6.72	6.75	6.68	6.71
4006	NYSE	FT	Wed, Apr 23, 2008	6.69	6.77	6.66	6.75
4005	NYSE	FT	Tue, Apr 22, 2008	6.66	6.74	6.63	6.67
4004	NYSE	FT	Mon, Apr 21, 2008	6.80	6.86	6.64	6.67
4003	NYSE	FT	Fri, Apr 18, 2008	6.59	6.70	6.59	6.70
4002	NYSE	FT	Thu, Apr 17, 2008	6.51	6.60	6.51	6.58
4001	NYSE	FT	Wed, Apr 16, 2008	6.51	6.56	6.49	6.54
4000	NYSE	FT	Tue, Apr 15, 2008	6.50	6.50	6.42	6.47
3999	NYSE	FT	Mon, Apr 14, 2008	6.50	6.50	6.42	6.46
3998	NYSE	FT	Fri, Apr 11, 2008	6.49	6.54	6.43	6.54
3997	NYSE	FT	Thu, Apr 10, 2008	6.50	6.50	6.45	6.45
3996	NYSE	FT	Wed, Apr 9, 2008	6.48	6.55	6.46	6.49
3995	NYSE	FT	Tue, Apr 8, 2008	6.42	6.50	6.42	6.49
3994	NYSE	FT	Mon, Apr 7, 2008	6.47	6.48	6.44	6.44
3993	NYSE	FT	Fri, Apr 4, 2008	6.40	6.47	6.40	6.40
3992	NYSE	FT	Thu, Apr 3, 2008	6.36	6.45	6.35	6.40
3991	NYSE	FT	Wed, Apr 2, 2008	6.40	6.57	6.36	6.36
3990	NYSE	FT	Tue, Apr 1, 2008	6.35	6.39	6.32	6.39
3989	NYSE	FT	Mon, Mar 31, 2008	6.40	6.40	6.28	6.30
3988	NYSE	FT	Fri, Mar 28, 2008	6.47	6.62	6.41	6.48
3987	NYSE	FT	Thu, Mar 27, 2008	6.30	6.47	6.30	6.46
3986	NYSE	FT	Wed, Mar 26, 2008	6.41	6.47	6.28	6.35
3985	NYSE	FT	Tue, Mar 25, 2008	6.36	6.45	6.36	6.41
3984	NYSE	FT	Mon, Mar 24, 2008	6.27	6.42	6.26	6.36
3983	NYSE	FT	Thu, Mar 20, 2008	6.26	6.40	6.18	6.26
3982	NYSE	FT	Wed, Mar 19, 2008	6.31	6.40	6.30	6.33
3981	NYSE	FT	Tue, Mar 18, 2008	6.27	6.49	6.13	6.36
3980	NYSE	FT	Mon, Mar 17, 2008	6.14	6.41	6.14	6.31
3979	NYSE	FT	Fri, Mar 14, 2008	6.53	6.53	6.41	6.41
3978	NYSE	FT	Thu, Mar 13, 2008	6.48	6.57	6.36	6.46
3977	NYSE	FT	Wed, Mar 12, 2008	6.48	6.60	6.48	6.53
3976	NYSE	FT	Tue, Mar 11, 2008	6.46	6.50	6.44	6.48
3975	NYSE	FT	Mon, Mar 10, 2008	6.43	6.49	6.40	6.41
3974	NYSE	FT	Fri, Mar 7, 2008	6.44	6.52	6.43	6.48
3973	NYSE	FT	Thu, Mar 6, 2008	6.41	6.51	6.40	6.47
3972	NYSE	FT	Wed, Mar 5, 2008	6.52	6.54	6.43	6.43
3971	NYSE	FT	Tue, Mar 4, 2008	6.47	6.56	6.43	6.55
3970	NYSE	FT	Mon, Mar 3, 2008	6.47	6.53	6.47	6.51
3969	NYSE	FT	Fri, Feb 29, 2008	6.65	6.66	6.53	6.55
3968	NYSE	FT	Thu, Feb 28, 2008	6.59	6.64	6.59	6.64
3967	NYSE	FT	Wed, Feb 27, 2008	6.54	6.62	6.53	6.61
3966	NYSE	FT	Tue, Feb 26, 2008	6.60	6.63	6.53	6.58
3965	NYSE	FT	Mon, Feb 25, 2008	6.50	6.68	6.47	6.57
3964	NYSE	FT	Fri, Feb 22, 2008	6.46	6.55	6.44	6.55
3963	NYSE	FT	Thu, Feb 21, 2008	6.56	6.56	6.45	6.45
3962	NYSE	FT	Wed, Feb 20, 2008	6.44	6.53	6.40	6.50
3961	NYSE	FT	Tue, Feb 19, 2008	6.37	6.60	6.37	6.53
3960	NYSE	FT	Fri, Feb 15, 2008	6.37	6.46	6.31	6.37
3959	NYSE	FT	Thu, Feb 14, 2008	6.60	6.64	6.40	6.43
3958	NYSE	FT	Wed, Feb 13, 2008	6.61	6.61	6.54	6.56
3957	NYSE	FT	Tue, Feb 12, 2008	6.59	6.65	6.56	6.56
3956	NYSE	FT	Mon, Feb 11, 2008	6.66	6.70	6.60	6.63
3955	NYSE	FT	Fri, Feb 8, 2008	6.64	6.75	6.60	6.71
3954	NYSE	FT	Thu, Feb 7, 2008	6.66	6.80	6.66	6.66
3953	NYSE	FT	Wed, Feb 6, 2008	6.67	6.79	6.66	6.70
3952	NYSE	FT	Tue, Feb 5, 2008	6.70	6.75	6.67	6.71
3951	NYSE	FT	Mon, Feb 4, 2008	6.72	6.76	6.72	6.75
3950	NYSE	FT	Fri, Feb 1, 2008	6.71	6.76	6.71	6.72
3949	NYSE	FT	Thu, Jan 31, 2008	6.60	6.74	6.60	6.72
3948	NYSE	FT	Wed, Jan 30, 2008	6.66	6.76	6.66	6.68
3947	NYSE	FT	Tue, Jan 29, 2008	6.71	6.74	6.69	6.73
3946	NYSE	FT	Mon, Jan 28, 2008	6.56	6.70	6.56	6.69
3945	NYSE	FT	Fri, Jan 25, 2008	6.65	6.74	6.58	6.59
3944	NYSE	FT	Thu, Jan 24, 2008	6.52	6.70	6.51	6.70
3943	NYSE	FT	Wed, Jan 23, 2008	6.45	6.55	6.30	6.51
3942	NYSE	FT	Tue, Jan 22, 2008	6.50	6.56	5.04	6.45
3941	NYSE	FT	Fri, Jan 18, 2008	6.90	6.90	6.63	6.63
3940	NYSE	FT	Thu, Jan 17, 2008	7.00	7.00	6.87	6.94
3939	NYSE	FT	Wed, Jan 16, 2008	6.88	7.04	6.88	7.01
3938	NYSE	FT	Tue, Jan 15, 2008	6.86	7.00	6.86	6.97
3937	NYSE	FT	Mon, Jan 14, 2008	6.95	7.00	6.85	6.94
3936	NYSE	FT	Fri, Jan 11, 2008	6.94	6.99	6.90	6.94
3935	NYSE	FT	Thu, Jan 10, 2008	6.86	6.96	6.85	6.92
3934	NYSE	FT	Wed, Jan 9, 2008	6.85	6.95	6.85	6.88
3933	NYSE	FT	Tue, Jan 8, 2008	6.92	6.97	6.90	6.90
3932	NYSE	FT	Mon, Jan 7, 2008	6.85	6.90	6.84	6.88
3931	NYSE	FT	Fri, Jan 4, 2008	6.86	6.90	6.86	6.88
3930	NYSE	FT	Thu, Jan 3, 2008	6.91	6.96	6.91	6.95
3929	NYSE	FT	Wed, Jan 2, 2008	6.90	6.92	6.86	6.91
3928	NYSE	FT	Mon, Dec 31, 2007	6.91	6.95	6.91	6.91
3927	NYSE	FT	Fri, Dec 28, 2007	6.89	6.93	6.88	6.90
3926	NYSE	FT	Thu, Dec 27, 2007	6.93	6.96	6.89	6.92
3925	NYSE	FT	Wed, Dec 26, 2007	6.88	6.98	6.86	6.97
3924	NYSE	FT	Mon, Dec 24, 2007	6.90	6.95	6.87	6.94
3923	NYSE	FT	Fri, Dec 21, 2007	6.89	6.95	6.89	6.95
3922	NYSE	FT	Thu, Dec 20, 2007	6.84	6.88	6.84	6.87
3921	NYSE	FT	Wed, Dec 19, 2007	6.84	6.92	6.84	6.84
3920	NYSE	FT	Tue, Dec 18, 2007	6.89	6.90	6.84	6.88
3919	NYSE	FT	Mon, Dec 17, 2007	6.90	6.95	6.89	6.92
3918	NYSE	FT	Fri, Dec 14, 2007	6.93	6.94	6.90	6.90
3917	NYSE	FT	Thu, Dec 13, 2007	6.92	6.93	6.88	6.90
3916	NYSE	FT	Wed, Dec 12, 2007	6.86	6.93	6.86	6.88
3915	NYSE	FT	Tue, Dec 11, 2007	6.86	6.92	6.85	6.86
3914	NYSE	FT	Mon, Dec 10, 2007	6.85	6.93	6.85	6.88
3913	NYSE	FT	Fri, Dec 7, 2007	6.86	6.91	6.85	6.85
3912	NYSE	FT	Thu, Dec 6, 2007	6.85	7.05	6.84	6.90
3911	NYSE	FT	Wed, Dec 5, 2007	6.77	6.88	6.77	6.88
3910	NYSE	FT	Tue, Dec 4, 2007	6.76	6.81	6.75	6.81
3909	NYSE	FT	Mon, Dec 3, 2007	6.68	6.80	6.68	6.76
3908	NYSE	FT	Fri, Nov 30, 2007	6.66	6.74	6.66	6.71
3907	NYSE	FT	Thu, Nov 29, 2007	6.62	6.70	6.62	6.70
3906	NYSE	FT	Wed, Nov 28, 2007	6.60	6.70	6.60	6.66
3905	NYSE	FT	Tue, Nov 27, 2007	6.70	6.74	6.67	6.70
3904	NYSE	FT	Mon, Nov 26, 2007	6.70	6.74	6.69	6.73
3903	NYSE	FT	Fri, Nov 23, 2007	6.63	6.72	6.63	6.69
3902	NYSE	FT	Wed, Nov 21, 2007	6.65	6.73	6.65	6.68
3901	NYSE	FT	Tue, Nov 20, 2007	6.64	6.74	6.64	6.69
3900	NYSE	FT	Mon, Nov 19, 2007	6.70	6.75	6.65	6.67
3899	NYSE	FT	Fri, Nov 16, 2007	6.70	6.77	6.70	6.76
3898	NYSE	FT	Thu, Nov 15, 2007	6.72	6.75	6.70	6.70
3897	NYSE	FT	Wed, Nov 14, 2007	6.74	6.77	6.72	6.72
3896	NYSE	FT	Tue, Nov 13, 2007	6.68	6.75	6.68	6.72
3895	NYSE	FT	Mon, Nov 12, 2007	6.67	6.73	6.65	6.70
3894	NYSE	FT	Fri, Nov 9, 2007	6.66	6.76	6.66	6.68
3893	NYSE	FT	Thu, Nov 8, 2007	6.76	6.77	6.70	6.75
3892	NYSE	FT	Wed, Nov 7, 2007	6.79	6.81	6.79	6.80
3891	NYSE	FT	Tue, Nov 6, 2007	6.81	6.87	6.80	6.86
3890	NYSE	FT	Mon, Nov 5, 2007	6.85	6.85	6.80	6.81
3889	NYSE	FT	Fri, Nov 2, 2007	7.05	7.05	6.87	6.87
3888	NYSE	FT	Thu, Nov 1, 2007	7.00	7.01	6.96	6.99
3887	NYSE	FT	Wed, Oct 31, 2007	7.00	7.04	6.99	7.04
3886	NYSE	FT	Tue, Oct 30, 2007	6.90	7.00	6.90	7.00
3885	NYSE	FT	Mon, Oct 29, 2007	6.95	7.00	6.95	6.95
3884	NYSE	FT	Fri, Oct 26, 2007	6.87	7.05	6.87	7.04
3883	NYSE	FT	Thu, Oct 25, 2007	6.90	6.95	6.85	6.92
3882	NYSE	FT	Wed, Oct 24, 2007	6.83	6.93	6.83	6.92
3881	NYSE	FT	Tue, Oct 23, 2007	6.83	6.86	6.83	6.83
3880	NYSE	FT	Mon, Oct 22, 2007	6.90	6.91	6.85	6.86
3879	NYSE	FT	Fri, Oct 19, 2007	6.95	6.97	6.90	6.94
3878	NYSE	FT	Thu, Oct 18, 2007	6.94	7.04	6.94	6.96
3877	NYSE	FT	Wed, Oct 17, 2007	6.92	6.96	6.92	6.94
3876	NYSE	FT	Tue, Oct 16, 2007	6.93	7.03	6.92	6.95
3875	NYSE	FT	Mon, Oct 15, 2007	7.03	7.03	6.98	7.02
3874	NYSE	FT	Fri, Oct 12, 2007	7.00	7.04	7.00	7.01
3873	NYSE	FT	Thu, Oct 11, 2007	7.00	7.06	6.97	6.99
3872	NYSE	FT	Wed, Oct 10, 2007	6.96	7.02	6.96	7.02
3871	NYSE	FT	Tue, Oct 9, 2007	6.93	7.00	6.93	6.96
3870	NYSE	FT	Mon, Oct 8, 2007	6.91	6.96	6.91	6.94
3869	NYSE	FT	Fri, Oct 5, 2007	6.87	6.92	6.87	6.90
3868	NYSE	FT	Thu, Oct 4, 2007	6.85	6.90	6.84	6.87
3867	NYSE	FT	Wed, Oct 3, 2007	6.85	6.91	6.85	6.87
3866	NYSE	FT	Tue, Oct 2, 2007	6.89	6.90	6.88	6.89
3865	NYSE	FT	Mon, Oct 1, 2007	6.85	6.90	6.85	6.89
3864	NYSE	FT	Fri, Sep 28, 2007	6.86	6.89	6.85	6.85
3863	NYSE	FT	Thu, Sep 27, 2007	6.77	6.91	6.77	6.83
3862	NYSE	FT	Wed, Sep 26, 2007	6.80	6.93	6.80	6.80
3861	NYSE	FT	Tue, Sep 25, 2007	6.80	6.96	6.80	6.96
3860	NYSE	FT	Mon, Sep 24, 2007	6.96	6.96	6.82	6.88
3859	NYSE	FT	Fri, Sep 21, 2007	6.79	6.85	6.78	6.85
3858	NYSE	FT	Thu, Sep 20, 2007	6.74	6.79	6.73	6.76
3857	NYSE	FT	Wed, Sep 19, 2007	6.71	6.80	6.71	6.76
3856	NYSE	FT	Tue, Sep 18, 2007	6.65	6.78	6.65	6.71
3855	NYSE	FT	Mon, Sep 17, 2007	6.63	6.72	6.63	6.70
3854	NYSE	FT	Fri, Sep 14, 2007	6.66	6.73	6.65	6.66
3853	NYSE	FT	Thu, Sep 13, 2007	6.76	6.76	6.66	6.66
3852	NYSE	FT	Wed, Sep 12, 2007	6.67	6.75	6.67	6.73
3851	NYSE	FT	Tue, Sep 11, 2007	6.61	6.74	6.61	6.73
3850	NYSE	FT	Mon, Sep 10, 2007	6.63	6.68	6.61	6.64
3849	NYSE	FT	Fri, Sep 7, 2007	6.57	6.69	6.57	6.66
3848	NYSE	FT	Thu, Sep 6, 2007	6.63	6.70	6.63	6.68
3847	NYSE	FT	Wed, Sep 5, 2007	6.65	6.70	6.65	6.66
3846	NYSE	FT	Tue, Sep 4, 2007	6.60	6.70	6.60	6.69
3845	NYSE	FT	Fri, Aug 31, 2007	6.70	6.70	6.61	6.68
3844	NYSE	FT	Thu, Aug 30, 2007	6.69	6.72	6.68	6.68
3843	NYSE	FT	Wed, Aug 29, 2007	6.70	6.72	6.68	6.71
3842	NYSE	FT	Tue, Aug 28, 2007	6.70	6.70	6.66	6.69
3841	NYSE	FT	Mon, Aug 27, 2007	6.71	6.73	6.70	6.70
3840	NYSE	FT	Fri, Aug 24, 2007	6.64	6.73	6.64	6.70
3839	NYSE	FT	Thu, Aug 23, 2007	6.65	6.73	6.65	6.67
3838	NYSE	FT	Wed, Aug 22, 2007	6.55	6.79	6.55	6.70
3837	NYSE	FT	Tue, Aug 21, 2007	6.45	6.54	6.45	6.52
3836	NYSE	FT	Mon, Aug 20, 2007	6.34	6.49	6.34	6.43
3835	NYSE	FT	Fri, Aug 17, 2007	6.07	6.37	6.07	6.35
3834	NYSE	FT	Thu, Aug 16, 2007	6.12	6.45	5.64	6.15
3833	NYSE	FT	Wed, Aug 15, 2007	6.39	6.39	6.19	6.19
3832	NYSE	FT	Tue, Aug 14, 2007	6.45	6.46	6.32	6.35
3831	NYSE	FT	Mon, Aug 13, 2007	6.44	6.48	6.41	6.43
3830	NYSE	FT	Fri, Aug 10, 2007	6.50	6.55	6.30	6.35
3829	NYSE	FT	Thu, Aug 9, 2007	6.58	6.58	6.49	6.57
3828	NYSE	FT	Wed, Aug 8, 2007	6.54	6.64	6.54	6.60
3827	NYSE	FT	Tue, Aug 7, 2007	6.48	6.63	6.48	6.54
3826	NYSE	FT	Mon, Aug 6, 2007	6.55	6.58	6.43	6.58
3825	NYSE	FT	Fri, Aug 3, 2007	6.50	6.60	6.50	6.56
3824	NYSE	FT	Thu, Aug 2, 2007	6.43	6.55	6.43	6.53
3823	NYSE	FT	Wed, Aug 1, 2007	6.52	6.70	6.40	6.45
3822	NYSE	FT	Tue, Jul 31, 2007	6.70	6.70	6.60	6.67
3821	NYSE	FT	Mon, Jul 30, 2007	6.55	6.58	6.45	6.58
3820	NYSE	FT	Fri, Jul 27, 2007	6.55	6.58	6.44	6.55
3819	NYSE	FT	Thu, Jul 26, 2007	6.79	6.81	6.31	6.54
3818	NYSE	FT	Wed, Jul 25, 2007	6.81	6.87	6.80	6.86
3817	NYSE	FT	Tue, Jul 24, 2007	6.92	6.98	6.80	6.87
3816	NYSE	FT	Mon, Jul 23, 2007	6.90	6.99	6.90	6.96
3815	NYSE	FT	Fri, Jul 20, 2007	6.96	7.00	6.95	6.98
3814	NYSE	FT	Thu, Jul 19, 2007	6.88	7.01	6.88	7.00
3813	NYSE	FT	Wed, Jul 18, 2007	6.95	7.00	6.89	6.94
3812	NYSE	FT	Tue, Jul 17, 2007	6.98	7.04	6.98	7.00
3811	NYSE	FT	Mon, Jul 16, 2007	7.00	7.08	6.99	7.01
3810	NYSE	FT	Fri, Jul 13, 2007	7.03	7.07	6.99	6.99
3809	NYSE	FT	Thu, Jul 12, 2007	7.01	7.02	6.97	6.99
3808	NYSE	FT	Wed, Jul 11, 2007	6.95	7.00	6.90	6.96
3807	NYSE	FT	Tue, Jul 10, 2007	6.93	7.01	6.93	6.96
3806	NYSE	FT	Mon, Jul 9, 2007	7.01	7.03	7.00	7.01
3805	NYSE	FT	Fri, Jul 6, 2007	6.97	7.02	6.95	6.99
3804	NYSE	FT	Thu, Jul 5, 2007	7.14	7.14	6.98	7.02
3803	NYSE	FT	Tue, Jul 3, 2007	7.06	7.11	7.06	7.09
3802	NYSE	FT	Mon, Jul 2, 2007	7.16	7.16	7.11	7.11
3801	NYSE	FT	Fri, Jun 29, 2007	7.08	7.17	7.08	7.17
3800	NYSE	FT	Thu, Jun 28, 2007	7.15	7.15	7.08	7.12
3799	NYSE	FT	Wed, Jun 27, 2007	7.00	7.17	6.99	7.17
3798	NYSE	FT	Tue, Jun 26, 2007	7.10	7.14	7.07	7.10
3797	NYSE	FT	Mon, Jun 25, 2007	7.05	7.13	7.04	7.12
3796	NYSE	FT	Fri, Jun 22, 2007	7.02	7.16	7.02	7.11
3795	NYSE	FT	Thu, Jun 21, 2007	7.13	7.15	7.10	7.11
3794	NYSE	FT	Wed, Jun 20, 2007	7.15	7.18	7.06	7.14
3793	NYSE	FT	Tue, Jun 19, 2007	7.13	7.15	7.13	7.14
3792	NYSE	FT	Mon, Jun 18, 2007	7.18	7.21	7.13	7.15
3791	NYSE	FT	Fri, Jun 15, 2007	7.08	7.16	7.08	7.15
3790	NYSE	FT	Thu, Jun 14, 2007	7.07	7.14	7.07	7.12
3789	NYSE	FT	Wed, Jun 13, 2007	7.14	7.16	7.11	7.16
3788	NYSE	FT	Tue, Jun 12, 2007	7.05	7.12	7.04	7.08
3787	NYSE	FT	Mon, Jun 11, 2007	7.04	7.15	7.03	7.10
3786	NYSE	FT	Fri, Jun 8, 2007	7.01	7.07	6.92	7.04
3785	NYSE	FT	Thu, Jun 7, 2007	7.21	7.25	7.05	7.05
3784	NYSE	FT	Wed, Jun 6, 2007	7.25	7.31	7.22	7.22
3783	NYSE	FT	Tue, Jun 5, 2007	7.26	7.31	7.25	7.28
3782	NYSE	FT	Mon, Jun 4, 2007	7.24	7.36	7.23	7.30
3781	NYSE	FT	Fri, Jun 1, 2007	7.34	7.38	7.29	7.29
3780	NYSE	FT	Thu, May 31, 2007	7.33	7.41	7.33	7.33
3779	NYSE	FT	Wed, May 30, 2007	7.34	7.38	7.33	7.35
3778	NYSE	FT	Tue, May 29, 2007	7.40	7.40	7.36	7.39
3777	NYSE	FT	Fri, May 25, 2007	7.35	7.38	7.35	7.38
3776	NYSE	FT	Thu, May 24, 2007	7.52	7.52	7.35	7.38
3775	NYSE	FT	Wed, May 23, 2007	7.47	7.55	7.47	7.49
3774	NYSE	FT	Tue, May 22, 2007	7.45	7.51	7.45	7.48
3773	NYSE	FT	Mon, May 21, 2007	7.43	7.50	7.43	7.46
3772	NYSE	FT	Fri, May 18, 2007	7.47	7.52	7.46	7.47
3771	NYSE	FT	Thu, May 17, 2007	7.51	7.53	7.43	7.47
3770	NYSE	FT	Wed, May 16, 2007	7.45	7.53	7.45	7.49
3769	NYSE	FT	Tue, May 15, 2007	7.57	7.57	7.45	7.45
3768	NYSE	FT	Mon, May 14, 2007	7.43	7.52	7.43	7.48
3767	NYSE	FT	Fri, May 11, 2007	7.39	7.46	7.39	7.43
3766	NYSE	FT	Thu, May 10, 2007	7.45	7.49	7.41	7.42
3765	NYSE	FT	Wed, May 9, 2007	7.40	7.45	7.40	7.45
3764	NYSE	FT	Tue, May 8, 2007	7.38	7.44	7.38	7.43
3763	NYSE	FT	Mon, May 7, 2007	7.46	7.46	7.40	7.40
3762	NYSE	FT	Fri, May 4, 2007	7.45	7.46	7.40	7.41
3761	NYSE	FT	Thu, May 3, 2007	7.40	7.43	7.39	7.43
3760	NYSE	FT	Wed, May 2, 2007	7.32	7.43	7.32	7.37
3759	NYSE	FT	Tue, May 1, 2007	7.35	7.40	7.35	7.35
3758	NYSE	FT	Mon, Apr 30, 2007	7.41	7.43	7.30	7.35
3757	NYSE	FT	Fri, Apr 27, 2007	7.45	7.49	7.44	7.47
3756	NYSE	FT	Thu, Apr 26, 2007	7.38	7.46	7.35	7.44
3755	NYSE	FT	Wed, Apr 25, 2007	7.39	7.48	7.39	7.48
3754	NYSE	FT	Tue, Apr 24, 2007	7.44	7.48	7.37	7.42
3753	NYSE	FT	Mon, Apr 23, 2007	7.31	7.40	7.31	7.40
3752	NYSE	FT	Fri, Apr 20, 2007	7.30	7.37	7.29	7.30
3751	NYSE	FT	Thu, Apr 19, 2007	7.34	7.34	7.32	7.32
3750	NYSE	FT	Wed, Apr 18, 2007	7.28	7.35	7.28	7.33
3749	NYSE	FT	Tue, Apr 17, 2007	7.27	7.36	7.27	7.31
3748	NYSE	FT	Mon, Apr 16, 2007	7.27	7.35	7.26	7.27
3747	NYSE	FT	Fri, Apr 13, 2007	7.29	7.31	7.24	7.31
3746	NYSE	FT	Thu, Apr 12, 2007	7.27	7.27	7.23	7.25
3745	NYSE	FT	Wed, Apr 11, 2007	7.23	7.27	7.23	7.26
3744	NYSE	FT	Tue, Apr 10, 2007	7.31	7.32	7.24	7.25
3743	NYSE	FT	Mon, Apr 9, 2007	7.25	7.28	7.25	7.26
3742	NYSE	FT	Thu, Apr 5, 2007	7.17	7.25	7.17	7.25
3741	NYSE	FT	Wed, Apr 4, 2007	7.16	7.22	7.16	7.17
3740	NYSE	FT	Tue, Apr 3, 2007	7.17	7.21	7.15	7.20
3739	NYSE	FT	Mon, Apr 2, 2007	7.11	7.22	7.10	7.15
3738	NYSE	FT	Fri, Mar 30, 2007	7.12	7.24	7.08	7.17
3737	NYSE	FT	Thu, Mar 29, 2007	7.09	7.15	7.07	7.15
3736	NYSE	FT	Wed, Mar 28, 2007	7.19	7.20	7.14	7.14
3735	NYSE	FT	Tue, Mar 27, 2007	7.17	7.25	7.17	7.20
3734	NYSE	FT	Mon, Mar 26, 2007	7.16	7.21	7.15	7.20
3733	NYSE	FT	Fri, Mar 23, 2007	7.11	7.21	7.11	7.20
3732	NYSE	FT	Thu, Mar 22, 2007	7.09	7.14	7.08	7.13
3731	NYSE	FT	Wed, Mar 21, 2007	7.05	7.10	7.05	7.09
3730	NYSE	FT	Tue, Mar 20, 2007	7.02	7.10	7.01	7.03
3729	NYSE	FT	Mon, Mar 19, 2007	7.13	7.14	7.01	7.02
3728	NYSE	FT	Fri, Mar 16, 2007	7.01	7.12	7.01	7.06
3727	NYSE	FT	Thu, Mar 15, 2007	7.06	7.06	7.02	7.02
3726	NYSE	FT	Wed, Mar 14, 2007	6.97	7.06	6.96	7.06
3725	NYSE	FT	Tue, Mar 13, 2007	7.05	7.05	6.98	6.99
3724	NYSE	FT	Mon, Mar 12, 2007	7.02	7.11	7.01	7.07
3723	NYSE	FT	Fri, Mar 9, 2007	6.98	7.04	6.98	6.99
3722	NYSE	FT	Thu, Mar 8, 2007	6.95	7.03	6.95	6.98
3721	NYSE	FT	Wed, Mar 7, 2007	6.97	6.99	6.94	6.94
3720	NYSE	FT	Tue, Mar 6, 2007	6.97	7.06	6.96	6.98
3719	NYSE	FT	Mon, Mar 5, 2007	6.96	7.00	6.93	6.94
3718	NYSE	FT	Fri, Mar 2, 2007	7.05	7.07	7.02	7.03
3717	NYSE	FT	Thu, Mar 1, 2007	6.92	7.07	6.91	7.05
3716	NYSE	FT	Wed, Feb 28, 2007	7.01	7.07	6.99	7.05
3715	NYSE	FT	Tue, Feb 27, 2007	7.11	7.16	7.00	7.02
3714	NYSE	FT	Mon, Feb 26, 2007	7.10	7.18	7.10	7.16
3713	NYSE	FT	Fri, Feb 23, 2007	7.07	7.14	7.04	7.14
3712	NYSE	FT	Thu, Feb 22, 2007	7.08	7.12	7.05	7.10
3711	NYSE	FT	Wed, Feb 21, 2007	7.03	7.12	7.03	7.11
3710	NYSE	FT	Tue, Feb 20, 2007	7.02	7.09	7.02	7.09
3709	NYSE	FT	Fri, Feb 16, 2007	7.02	7.09	6.99	7.02
3708	NYSE	FT	Thu, Feb 15, 2007	7.00	7.07	7.00	7.04
3707	NYSE	FT	Wed, Feb 14, 2007	7.00	7.04	6.99	7.00
3706	NYSE	FT	Tue, Feb 13, 2007	6.97	7.04	6.97	7.00
3705	NYSE	FT	Mon, Feb 12, 2007	7.00	7.05	6.96	7.03
3704	NYSE	FT	Fri, Feb 9, 2007	7.05	7.05	6.99	6.99
3703	NYSE	FT	Thu, Feb 8, 2007	7.00	7.20	6.99	7.01
3702	NYSE	FT	Wed, Feb 7, 2007	6.98	7.06	6.98	7.04
3701	NYSE	FT	Tue, Feb 6, 2007	6.98	7.01	6.92	6.98
3700	NYSE	FT	Mon, Feb 5, 2007	6.95	6.99	6.95	6.97
3699	NYSE	FT	Fri, Feb 2, 2007	6.93	7.01	6.93	7.00
3698	NYSE	FT	Thu, Feb 1, 2007	6.92	7.00	6.92	6.98
3697	NYSE	FT	Wed, Jan 31, 2007	6.90	7.00	6.89	6.98
3696	NYSE	FT	Tue, Jan 30, 2007	6.96	6.97	6.87	6.91
3695	NYSE	FT	Mon, Jan 29, 2007	6.94	6.96	6.93	6.93
3694	NYSE	FT	Fri, Jan 26, 2007	6.91	6.98	6.91	6.98
3693	NYSE	FT	Thu, Jan 25, 2007	6.94	6.99	6.93	6.96
3692	NYSE	FT	Wed, Jan 24, 2007	6.93	6.96	6.92	6.95
3691	NYSE	FT	Tue, Jan 23, 2007	6.90	7.00	6.89	6.97
3690	NYSE	FT	Mon, Jan 22, 2007	6.93	6.94	6.89	6.90
3689	NYSE	FT	Fri, Jan 19, 2007	6.92	6.94	6.90	6.92
3688	NYSE	FT	Thu, Jan 18, 2007	6.88	6.94	6.88	6.92
3687	NYSE	FT	Wed, Jan 17, 2007	6.89	6.93	6.89	6.90
3686	NYSE	FT	Tue, Jan 16, 2007	6.90	6.94	6.87	6.93
3685	NYSE	FT	Fri, Jan 12, 2007	6.92	6.96	6.89	6.94
3684	NYSE	FT	Thu, Jan 11, 2007	6.85	6.95	6.85	6.89
3683	NYSE	FT	Wed, Jan 10, 2007	6.83	6.90	6.83	6.88
3682	NYSE	FT	Tue, Jan 9, 2007	6.82	6.90	6.82	6.90
3681	NYSE	FT	Mon, Jan 8, 2007	6.80	6.87	6.80	6.82
3680	NYSE	FT	Fri, Jan 5, 2007	6.85	6.89	6.73	6.82
3679	NYSE	FT	Thu, Jan 4, 2007	6.83	6.93	6.83	6.88
3678	NYSE	FT	Wed, Jan 3, 2007	6.92	6.93	6.89	6.89
3677	NYSE	FT	Fri, Dec 29, 2006	6.91	6.93	6.91	6.93
3676	NYSE	FT	Thu, Dec 28, 2006	6.90	6.93	6.90	6.90
3675	NYSE	FT	Wed, Dec 27, 2006	6.89	6.92	6.89	6.91
3674	NYSE	FT	Tue, Dec 26, 2006	6.93	6.94	6.91	6.91
3673	NYSE	FT	Fri, Dec 22, 2006	6.97	6.98	6.93	6.94
3672	NYSE	FT	Thu, Dec 21, 2006	6.98	6.99	6.95	6.97
3671	NYSE	FT	Wed, Dec 20, 2006	6.91	6.99	6.91	6.99
3670	NYSE	FT	Tue, Dec 19, 2006	6.95	6.98	6.91	6.91
3669	NYSE	FT	Mon, Dec 18, 2006	6.93	6.98	6.93	6.98
3668	NYSE	FT	Fri, Dec 15, 2006	6.90	6.93	6.88	6.92
3667	NYSE	FT	Thu, Dec 14, 2006	6.89	6.92	6.85	6.88
3666	NYSE	FT	Wed, Dec 13, 2006	6.87	6.89	6.84	6.89
3665	NYSE	FT	Tue, Dec 12, 2006	6.85	6.86	6.83	6.83
3664	NYSE	FT	Mon, Dec 11, 2006	6.87	6.87	6.82	6.82
3663	NYSE	FT	Fri, Dec 8, 2006	6.82	6.87	6.82	6.86
3662	NYSE	FT	Thu, Dec 7, 2006	6.84	6.88	6.83	6.87
3661	NYSE	FT	Wed, Dec 6, 2006	6.82	6.91	6.82	6.87
3660	NYSE	FT	Tue, Dec 5, 2006	6.82	6.89	6.82	6.83
3659	NYSE	FT	Mon, Dec 4, 2006	6.81	6.86	6.81	6.82
3658	NYSE	FT	Fri, Dec 1, 2006	6.74	6.89	6.73	6.88
3657	NYSE	FT	Thu, Nov 30, 2006	6.72	6.78	6.71	6.78
3656	NYSE	FT	Wed, Nov 29, 2006	6.73	6.73	6.70	6.71
3655	NYSE	FT	Tue, Nov 28, 2006	6.69	6.72	6.68	6.72
3654	NYSE	FT	Mon, Nov 27, 2006	6.77	6.77	6.71	6.73
3653	NYSE	FT	Fri, Nov 24, 2006	6.71	6.78	6.71	6.77
3652	NYSE	FT	Wed, Nov 22, 2006	6.70	6.78	6.70	6.73
3651	NYSE	FT	Tue, Nov 21, 2006	6.72	6.75	6.71	6.71
3650	NYSE	FT	Mon, Nov 20, 2006	6.71	6.80	6.71	6.76
3649	NYSE	FT	Fri, Nov 17, 2006	6.72	6.76	6.71	6.72
3648	NYSE	FT	Thu, Nov 16, 2006	6.74	6.87	6.74	6.74
3647	NYSE	FT	Wed, Nov 15, 2006	6.80	6.83	6.74	6.76
3646	NYSE	FT	Tue, Nov 14, 2006	6.71	6.79	6.71	6.75
3645	NYSE	FT	Mon, Nov 13, 2006	6.67	6.72	6.67	6.72
3644	NYSE	FT	Fri, Nov 10, 2006	6.68	6.72	6.68	6.72
3643	NYSE	FT	Thu, Nov 9, 2006	6.65	6.70	6.65	6.67
3642	NYSE	FT	Wed, Nov 8, 2006	6.67	6.70	6.67	6.68
3641	NYSE	FT	Tue, Nov 7, 2006	6.65	6.70	6.64	6.64
3640	NYSE	FT	Mon, Nov 6, 2006	6.69	6.70	6.64	6.64
3639	NYSE	FT	Fri, Nov 3, 2006	6.67	6.70	6.66	6.68
3638	NYSE	FT	Thu, Nov 2, 2006	6.64	6.72	6.64	6.68
3637	NYSE	FT	Wed, Nov 1, 2006	6.64	6.69	6.62	6.62
3636	NYSE	FT	Tue, Oct 31, 2006	6.68	6.68	6.62	6.66
3635	NYSE	FT	Mon, Oct 30, 2006	6.68	6.68	6.62	6.64
3634	NYSE	FT	Fri, Oct 27, 2006	6.70	6.73	6.65	6.68
3633	NYSE	FT	Thu, Oct 26, 2006	6.72	6.76	6.70	6.75
3632	NYSE	FT	Wed, Oct 25, 2006	6.70	6.77	6.68	6.76
3631	NYSE	FT	Tue, Oct 24, 2006	6.69	6.80	6.68	6.70
3630	NYSE	FT	Mon, Oct 23, 2006	6.69	6.71	6.67	6.71
3629	NYSE	FT	Fri, Oct 20, 2006	6.59	6.70	6.59	6.69
3628	NYSE	FT	Thu, Oct 19, 2006	6.54	6.66	6.54	6.60
3627	NYSE	FT	Wed, Oct 18, 2006	6.56	6.60	6.53	6.54
3626	NYSE	FT	Tue, Oct 17, 2006	6.65	6.65	6.52	6.52
3625	NYSE	FT	Mon, Oct 16, 2006	6.58	6.70	6.58	6.60
3624	NYSE	FT	Fri, Oct 13, 2006	6.56	6.58	6.55	6.58
3623	NYSE	FT	Thu, Oct 12, 2006	6.57	6.58	6.53	6.53
3622	NYSE	FT	Wed, Oct 11, 2006	6.57	6.58	6.53	6.53
3621	NYSE	FT	Tue, Oct 10, 2006	6.56	6.58	6.51	6.52
3620	NYSE	FT	Mon, Oct 9, 2006	6.50	6.57	6.50	6.56
3619	NYSE	FT	Fri, Oct 6, 2006	6.55	6.55	6.50	6.54
3618	NYSE	FT	Thu, Oct 5, 2006	6.52	6.56	6.52	6.56
3617	NYSE	FT	Wed, Oct 4, 2006	6.55	6.57	6.45	6.52
3616	NYSE	FT	Tue, Oct 3, 2006	6.52	6.57	6.52	6.52
3615	NYSE	FT	Mon, Oct 2, 2006	6.52	6.55	6.51	6.53
3614	NYSE	FT	Fri, Sep 29, 2006	6.52	6.55	6.52	6.54
3613	NYSE	FT	Thu, Sep 28, 2006	6.54	6.57	6.50	6.50
3612	NYSE	FT	Wed, Sep 27, 2006	6.60	6.60	6.51	6.51
3611	NYSE	FT	Tue, Sep 26, 2006	6.60	6.65	6.59	6.64
3610	NYSE	FT	Mon, Sep 25, 2006	6.53	6.61	6.53	6.59
3609	NYSE	FT	Fri, Sep 22, 2006	6.54	6.54	6.50	6.51
3608	NYSE	FT	Thu, Sep 21, 2006	6.50	6.55	6.49	6.55
3607	NYSE	FT	Wed, Sep 20, 2006	6.48	6.57	6.48	6.50
3606	NYSE	FT	Tue, Sep 19, 2006	6.53	6.57	6.48	6.49
3605	NYSE	FT	Mon, Sep 18, 2006	6.54	6.59	6.52	6.53
3604	NYSE	FT	Fri, Sep 15, 2006	6.53	6.56	6.52	6.54
3603	NYSE	FT	Thu, Sep 14, 2006	6.47	6.53	6.47	6.51
3602	NYSE	FT	Wed, Sep 13, 2006	6.55	6.57	6.47	6.52
3601	NYSE	FT	Tue, Sep 12, 2006	6.55	6.57	6.50	6.56
3600	NYSE	FT	Mon, Sep 11, 2006	6.54	6.55	6.46	6.55
3599	NYSE	FT	Fri, Sep 8, 2006	6.51	6.54	6.47	6.54
3598	NYSE	FT	Thu, Sep 7, 2006	6.47	6.52	6.44	6.51
3597	NYSE	FT	Wed, Sep 6, 2006	6.51	6.52	6.45	6.50
3596	NYSE	FT	Tue, Sep 5, 2006	6.53	6.54	6.48	6.54
3595	NYSE	FT	Fri, Sep 1, 2006	6.52	6.54	6.46	6.51
3594	NYSE	FT	Thu, Aug 31, 2006	6.52	6.53	6.47	6.52
3593	NYSE	FT	Wed, Aug 30, 2006	6.50	6.52	6.45	6.52
3592	NYSE	FT	Tue, Aug 29, 2006	6.54	6.56	6.43	6.49
3591	NYSE	FT	Mon, Aug 28, 2006	6.61	6.61	6.48	6.56
3590	NYSE	FT	Fri, Aug 25, 2006	6.43	6.63	6.43	6.63
3589	NYSE	FT	Thu, Aug 24, 2006	6.44	6.45	6.40	6.44
3588	NYSE	FT	Wed, Aug 23, 2006	6.44	6.45	6.39	6.43
3587	NYSE	FT	Tue, Aug 22, 2006	6.45	6.45	6.41	6.45
3586	NYSE	FT	Mon, Aug 21, 2006	6.45	6.45	6.41	6.45
3585	NYSE	FT	Fri, Aug 18, 2006	6.46	6.46	6.45	6.45
3584	NYSE	FT	Thu, Aug 17, 2006	6.46	6.46	6.42	6.44
3583	NYSE	FT	Wed, Aug 16, 2006	6.47	6.47	6.38	6.44
3582	NYSE	FT	Tue, Aug 15, 2006	6.47	6.47	6.42	6.46
3581	NYSE	FT	Mon, Aug 14, 2006	6.47	6.47	6.43	6.45
3580	NYSE	FT	Fri, Aug 11, 2006	6.48	6.52	6.43	6.45
3579	NYSE	FT	Thu, Aug 10, 2006	6.47	6.52	6.44	6.45
3578	NYSE	FT	Wed, Aug 9, 2006	6.45	6.46	6.42	6.45
3577	NYSE	FT	Tue, Aug 8, 2006	6.43	6.51	6.41	6.45
3576	NYSE	FT	Mon, Aug 7, 2006	6.46	6.50	6.44	6.44
3575	NYSE	FT	Fri, Aug 4, 2006	6.49	6.49	6.43	6.44
3574	NYSE	FT	Thu, Aug 3, 2006	6.44	6.50	6.44	6.49
3573	NYSE	FT	Wed, Aug 2, 2006	6.46	6.48	6.43	6.48
3572	NYSE	FT	Tue, Aug 1, 2006	6.49	6.49	6.41	6.46
3571	NYSE	FT	Mon, Jul 31, 2006	6.44	6.47	6.38	6.46
3570	NYSE	FT	Fri, Jul 28, 2006	6.47	6.50	6.43	6.48
3569	NYSE	FT	Thu, Jul 27, 2006	6.49	6.49	6.40	6.45
3568	NYSE	FT	Wed, Jul 26, 2006	6.44	6.45	6.39	6.45
3567	NYSE	FT	Tue, Jul 25, 2006	6.44	6.44	6.36	6.39
3566	NYSE	FT	Mon, Jul 24, 2006	6.36	6.41	6.30	6.39
3565	NYSE	FT	Fri, Jul 21, 2006	6.35	6.36	6.30	6.33
3564	NYSE	FT	Thu, Jul 20, 2006	6.30	6.35	6.30	6.35
3563	NYSE	FT	Wed, Jul 19, 2006	6.19	6.30	6.19	6.30
3562	NYSE	FT	Tue, Jul 18, 2006	6.40	6.41	6.25	6.29
3561	NYSE	FT	Mon, Jul 17, 2006	6.39	6.41	6.31	6.35
3560	NYSE	FT	Fri, Jul 14, 2006	6.38	6.40	6.28	6.34
3559	NYSE	FT	Thu, Jul 13, 2006	6.38	6.38	6.28	6.34
3558	NYSE	FT	Wed, Jul 12, 2006	6.31	6.39	6.26	6.30
3557	NYSE	FT	Tue, Jul 11, 2006	6.29	6.32	6.29	6.32
3556	NYSE	FT	Mon, Jul 10, 2006	6.30	6.32	6.25	6.29
3555	NYSE	FT	Fri, Jul 7, 2006	6.29	6.30	6.25	6.26
3554	NYSE	FT	Thu, Jul 6, 2006	6.28	6.29	6.26	6.27
3553	NYSE	FT	Wed, Jul 5, 2006	6.28	6.30	6.24	6.26
3552	NYSE	FT	Mon, Jul 3, 2006	6.24	6.28	6.24	6.25
3551	NYSE	FT	Fri, Jun 30, 2006	6.30	6.35	6.23	6.25
3550	NYSE	FT	Thu, Jun 29, 2006	6.25	6.34	6.22	6.27
3549	NYSE	FT	Wed, Jun 28, 2006	6.26	6.32	6.20	6.30
3548	NYSE	FT	Tue, Jun 27, 2006	6.30	6.31	6.25	6.30
3547	NYSE	FT	Mon, Jun 26, 2006	6.35	6.36	6.30	6.33
3546	NYSE	FT	Fri, Jun 23, 2006	6.32	6.35	6.32	6.35
3545	NYSE	FT	Thu, Jun 22, 2006	6.33	6.39	6.32	6.35
3544	NYSE	FT	Wed, Jun 21, 2006	6.36	6.36	6.32	6.33
3543	NYSE	FT	Tue, Jun 20, 2006	6.34	6.39	6.31	6.32
3542	NYSE	FT	Mon, Jun 19, 2006	6.37	6.55	6.30	6.34
3541	NYSE	FT	Fri, Jun 16, 2006	6.25	6.42	6.25	6.33
3540	NYSE	FT	Thu, Jun 15, 2006	6.29	6.31	6.25	6.26
3539	NYSE	FT	Wed, Jun 14, 2006	6.27	6.32	6.25	6.26
3538	NYSE	FT	Tue, Jun 13, 2006	6.30	6.40	6.25	6.26
3537	NYSE	FT	Mon, Jun 12, 2006	6.35	6.45	6.30	6.31
3536	NYSE	FT	Fri, Jun 9, 2006	6.27	6.34	6.27	6.34
3535	NYSE	FT	Thu, Jun 8, 2006	6.33	6.35	6.25	6.27
3534	NYSE	FT	Wed, Jun 7, 2006	6.34	6.35	6.26	6.33
3533	NYSE	FT	Tue, Jun 6, 2006	6.32	6.33	6.31	6.32
3532	NYSE	FT	Mon, Jun 5, 2006	6.32	6.37	6.30	6.33
3531	NYSE	FT	Fri, Jun 2, 2006	6.27	6.39	6.27	6.32
3530	NYSE	FT	Thu, Jun 1, 2006	6.26	6.26	6.25	6.26
3529	NYSE	FT	Wed, May 31, 2006	6.25	6.27	6.21	6.25
3528	NYSE	FT	Tue, May 30, 2006	6.24	6.27	6.23	6.25
3527	NYSE	FT	Fri, May 26, 2006	6.26	6.28	6.24	6.27
3526	NYSE	FT	Thu, May 25, 2006	6.24	6.29	6.24	6.28
3525	NYSE	FT	Wed, May 24, 2006	6.28	6.33	6.22	6.28
3524	NYSE	FT	Tue, May 23, 2006	6.27	6.33	6.26	6.33
3523	NYSE	FT	Mon, May 22, 2006	6.26	6.28	6.20	6.26
3522	NYSE	FT	Fri, May 19, 2006	6.26	6.27	6.23	6.25
3521	NYSE	FT	Thu, May 18, 2006	6.32	6.32	6.22	6.25
3520	NYSE	FT	Wed, May 17, 2006	6.39	6.39	6.20	6.32
3519	NYSE	FT	Tue, May 16, 2006	6.34	6.39	6.28	6.36
3518	NYSE	FT	Mon, May 15, 2006	6.31	6.31	6.25	6.25
3517	NYSE	FT	Fri, May 12, 2006	6.37	6.37	6.23	6.30
3516	NYSE	FT	Thu, May 11, 2006	6.38	6.38	6.23	6.26
3515	NYSE	FT	Wed, May 10, 2006	6.30	6.30	6.25	6.29
3514	NYSE	FT	Tue, May 9, 2006	6.35	6.36	6.26	6.28
3513	NYSE	FT	Mon, May 8, 2006	6.28	6.29	6.22	6.27
3512	NYSE	FT	Fri, May 5, 2006	6.25	6.27	6.25	6.27
3511	NYSE	FT	Thu, May 4, 2006	6.26	6.27	6.21	6.23
3510	NYSE	FT	Wed, May 3, 2006	6.21	6.27	6.20	6.24
3509	NYSE	FT	Tue, May 2, 2006	6.26	6.26	6.20	6.25
3508	NYSE	FT	Mon, May 1, 2006	6.27	6.28	6.21	6.26
3507	NYSE	FT	Fri, Apr 28, 2006	6.27	6.28	6.21	6.27
3506	NYSE	FT	Thu, Apr 27, 2006	6.27	6.27	6.21	6.27
3505	NYSE	FT	Wed, Apr 26, 2006	6.29	6.29	6.18	6.26
3504	NYSE	FT	Tue, Apr 25, 2006	6.34	6.34	6.22	6.25
3503	NYSE	FT	Mon, Apr 24, 2006	6.33	6.33	6.24	6.28
3502	NYSE	FT	Fri, Apr 21, 2006	6.32	6.32	6.26	6.30
3501	NYSE	FT	Thu, Apr 20, 2006	6.32	6.33	6.27	6.30
3500	NYSE	FT	Wed, Apr 19, 2006	6.26	6.40	6.26	6.31
3499	NYSE	FT	Tue, Apr 18, 2006	6.25	6.25	6.18	6.23
3498	NYSE	FT	Mon, Apr 17, 2006	6.28	6.28	6.18	6.20
3497	NYSE	FT	Thu, Apr 13, 2006	6.28	6.28	6.22	6.23
3496	NYSE	FT	Wed, Apr 12, 2006	6.28	6.29	6.22	6.27
3495	NYSE	FT	Tue, Apr 11, 2006	6.25	6.26	6.16	6.22
3494	NYSE	FT	Mon, Apr 10, 2006	6.26	6.27	6.15	6.25
3493	NYSE	FT	Fri, Apr 7, 2006	6.26	6.27	6.18	6.19
3492	NYSE	FT	Thu, Apr 6, 2006	6.25	6.28	6.22	6.25
3491	NYSE	FT	Wed, Apr 5, 2006	6.20	6.24	6.13	6.24
3490	NYSE	FT	Tue, Apr 4, 2006	6.21	6.21	6.15	6.18
3489	NYSE	FT	Mon, Apr 3, 2006	6.25	6.27	6.13	6.20
3488	NYSE	FT	Fri, Mar 31, 2006	6.26	6.29	6.25	6.28
3487	NYSE	FT	Thu, Mar 30, 2006	6.26	6.27	6.22	6.25
3486	NYSE	FT	Wed, Mar 29, 2006	6.30	6.30	6.22	6.25
3485	NYSE	FT	Tue, Mar 28, 2006	6.25	6.25	6.20	6.25
3484	NYSE	FT	Mon, Mar 27, 2006	6.28	6.29	6.21	6.25
3483	NYSE	FT	Fri, Mar 24, 2006	6.27	6.27	6.18	6.27
3482	NYSE	FT	Thu, Mar 23, 2006	6.25	6.28	6.17	6.27
3481	NYSE	FT	Wed, Mar 22, 2006	6.26	6.28	6.16	6.22
3480	NYSE	FT	Tue, Mar 21, 2006	6.25	6.26	6.23	6.26
3479	NYSE	FT	Mon, Mar 20, 2006	6.25	6.26	6.18	6.24
3478	NYSE	FT	Fri, Mar 17, 2006	6.22	6.24	6.18	6.23
3477	NYSE	FT	Thu, Mar 16, 2006	6.18	6.25	6.10	6.24
3476	NYSE	FT	Wed, Mar 15, 2006	6.10	6.18	6.10	6.12
3475	NYSE	FT	Tue, Mar 14, 2006	6.06	6.11	6.06	6.11
3474	NYSE	FT	Mon, Mar 13, 2006	6.09	6.10	6.04	6.06
3473	NYSE	FT	Fri, Mar 10, 2006	6.12	6.12	6.04	6.06
3472	NYSE	FT	Thu, Mar 9, 2006	6.00	6.12	6.00	6.07
3471	NYSE	FT	Wed, Mar 8, 2006	6.03	6.05	6.00	6.03
3470	NYSE	FT	Tue, Mar 7, 2006	6.08	6.12	6.02	6.03
3469	NYSE	FT	Mon, Mar 6, 2006	6.27	6.28	6.10	6.12
3468	NYSE	FT	Fri, Mar 3, 2006	6.25	6.27	6.22	6.23
3467	NYSE	FT	Thu, Mar 2, 2006	6.24	6.27	6.23	6.26
3466	NYSE	FT	Wed, Mar 1, 2006	6.26	6.28	6.23	6.27
3465	NYSE	FT	Tue, Feb 28, 2006	6.25	6.30	6.25	6.28
3464	NYSE	FT	Mon, Feb 27, 2006	6.25	6.28	6.24	6.28
3463	NYSE	FT	Fri, Feb 24, 2006	6.22	6.32	6.22	6.26
3462	NYSE	FT	Thu, Feb 23, 2006	6.24	6.30	6.24	6.30
3461	NYSE	FT	Wed, Feb 22, 2006	6.20	6.28	6.20	6.28
3460	NYSE	FT	Tue, Feb 21, 2006	6.21	6.26	6.19	6.23
3459	NYSE	FT	Fri, Feb 17, 2006	6.21	6.25	6.20	6.22
3458	NYSE	FT	Thu, Feb 16, 2006	6.18	6.24	6.18	6.24
3457	NYSE	FT	Wed, Feb 15, 2006	6.23	6.25	6.17	6.20
3456	NYSE	FT	Tue, Feb 14, 2006	6.20	6.23	6.17	6.20
3455	NYSE	FT	Mon, Feb 13, 2006	6.18	6.25	6.16	6.20
3454	NYSE	FT	Fri, Feb 10, 2006	6.15	6.21	6.15	6.20
3453	NYSE	FT	Thu, Feb 9, 2006	6.15	6.20	6.13	6.16
3452	NYSE	FT	Wed, Feb 8, 2006	6.15	6.17	6.13	6.17
3451	NYSE	FT	Tue, Feb 7, 2006	6.23	6.23	6.14	6.16
3450	NYSE	FT	Mon, Feb 6, 2006	6.17	6.23	6.17	6.20
3449	NYSE	FT	Fri, Feb 3, 2006	6.23	6.31	6.15	6.20
3448	NYSE	FT	Thu, Feb 2, 2006	6.26	6.32	6.23	6.24
3447	NYSE	FT	Wed, Feb 1, 2006	6.27	6.29	6.23	6.26
3446	NYSE	FT	Tue, Jan 31, 2006	6.28	6.28	6.23	6.27
3445	NYSE	FT	Mon, Jan 30, 2006	6.26	6.31	6.22	6.28
3444	NYSE	FT	Fri, Jan 27, 2006	6.25	6.32	6.25	6.29
3443	NYSE	FT	Thu, Jan 26, 2006	6.27	6.35	6.25	6.32
3442	NYSE	FT	Wed, Jan 25, 2006	6.31	6.31	6.26	6.29
3441	NYSE	FT	Tue, Jan 24, 2006	6.30	6.33	6.26	6.33
3440	NYSE	FT	Mon, Jan 23, 2006	6.27	6.31	6.27	6.31
3439	NYSE	FT	Fri, Jan 20, 2006	6.28	6.32	6.27	6.30
3438	NYSE	FT	Thu, Jan 19, 2006	6.17	6.35	6.17	6.27
3437	NYSE	FT	Wed, Jan 18, 2006	6.16	6.23	6.16	6.18
3436	NYSE	FT	Tue, Jan 17, 2006	6.16	6.22	6.12	6.22
3435	NYSE	FT	Fri, Jan 13, 2006	6.15	6.17	6.14	6.16
3434	NYSE	FT	Thu, Jan 12, 2006	6.15	6.18	6.13	6.18
3433	NYSE	FT	Wed, Jan 11, 2006	6.14	6.21	6.14	6.21
3432	NYSE	FT	Tue, Jan 10, 2006	6.13	6.19	6.13	6.19
3431	NYSE	FT	Mon, Jan 9, 2006	6.15	6.16	6.09	6.15
3430	NYSE	FT	Fri, Jan 6, 2006	6.13	6.15	6.10	6.15
3429	NYSE	FT	Thu, Jan 5, 2006	6.09	6.15	6.09	6.14
3428	NYSE	FT	Wed, Jan 4, 2006	6.11	6.15	6.10	6.14
3427	NYSE	FT	Tue, Jan 3, 2006	6.11	6.16	6.07	6.12
3426	NYSE	FT	Fri, Dec 30, 2005	6.08	6.16	6.05	6.16
3425	NYSE	FT	Thu, Dec 29, 2005	6.06	6.15	6.03	6.13
3424	NYSE	FT	Wed, Dec 28, 2005	6.03	6.07	6.02	6.07
3423	NYSE	FT	Tue, Dec 27, 2005	6.10	6.11	6.04	6.04
3422	NYSE	FT	Fri, Dec 23, 2005	6.11	6.11	6.06	6.11
3421	NYSE	FT	Thu, Dec 22, 2005	6.09	6.12	6.05	6.12
3420	NYSE	FT	Wed, Dec 21, 2005	6.06	6.13	6.06	6.09
3419	NYSE	FT	Tue, Dec 20, 2005	6.04	6.12	6.04	6.09
3418	NYSE	FT	Mon, Dec 19, 2005	6.09	6.09	6.03	6.05
3417	NYSE	FT	Fri, Dec 16, 2005	6.04	6.20	6.04	6.08
3416	NYSE	FT	Thu, Dec 15, 2005	6.11	6.13	6.03	6.05
3415	NYSE	FT	Wed, Dec 14, 2005	6.05	6.12	6.04	6.10
3414	NYSE	FT	Tue, Dec 13, 2005	6.01	6.06	6.01	6.05
3413	NYSE	FT	Mon, Dec 12, 2005	6.06	6.06	6.01	6.02
3412	NYSE	FT	Fri, Dec 9, 2005	6.05	6.05	6.00	6.03
3411	NYSE	FT	Thu, Dec 8, 2005	5.96	6.04	5.96	6.03
3410	NYSE	FT	Wed, Dec 7, 2005	6.00	6.04	5.95	5.97
3409	NYSE	FT	Tue, Dec 6, 2005	6.01	6.04	5.99	6.00
3408	NYSE	FT	Mon, Dec 5, 2005	6.01	6.09	5.99	6.05
3407	NYSE	FT	Fri, Dec 2, 2005	6.01	6.02	5.98	5.99
3406	NYSE	FT	Thu, Dec 1, 2005	5.97	6.01	5.97	6.01
3405	NYSE	FT	Wed, Nov 30, 2005	5.98	5.99	5.96	5.97
3404	NYSE	FT	Tue, Nov 29, 2005	5.97	5.99	5.95	5.96
3403	NYSE	FT	Mon, Nov 28, 2005	5.92	6.00	5.92	5.99
3402	NYSE	FT	Fri, Nov 25, 2005	5.94	5.99	5.94	5.99
3401	NYSE	FT	Wed, Nov 23, 2005	5.99	5.99	5.95	5.97
3400	NYSE	FT	Tue, Nov 22, 2005	5.95	5.97	5.94	5.97
3399	NYSE	FT	Mon, Nov 21, 2005	5.94	5.98	5.94	5.97
3398	NYSE	FT	Fri, Nov 18, 2005	5.95	5.98	5.92	5.95
3397	NYSE	FT	Thu, Nov 17, 2005	5.97	5.98	5.94	5.96
3396	NYSE	FT	Wed, Nov 16, 2005	5.88	6.00	5.88	5.97
3395	NYSE	FT	Tue, Nov 15, 2005	5.88	5.92	5.88	5.90
3394	NYSE	FT	Mon, Nov 14, 2005	5.89	5.91	5.89	5.90
3393	NYSE	FT	Fri, Nov 11, 2005	5.87	5.93	5.87	5.92
3392	NYSE	FT	Thu, Nov 10, 2005	5.90	5.93	5.87	5.92
3391	NYSE	FT	Wed, Nov 9, 2005	5.95	5.96	5.90	5.93
3390	NYSE	FT	Tue, Nov 8, 2005	5.92	5.94	5.90	5.94
3389	NYSE	FT	Mon, Nov 7, 2005	5.97	5.97	5.92	5.94
3388	NYSE	FT	Fri, Nov 4, 2005	5.94	5.97	5.93	5.97
3387	NYSE	FT	Thu, Nov 3, 2005	5.93	5.98	5.93	5.98
3386	NYSE	FT	Wed, Nov 2, 2005	5.97	5.98	5.92	5.98
3385	NYSE	FT	Tue, Nov 1, 2005	5.96	5.99	5.92	5.98
3384	NYSE	FT	Mon, Oct 31, 2005	5.97	5.99	5.82	5.97
3383	NYSE	FT	Fri, Oct 28, 2005	5.95	6.00	5.93	5.97
3382	NYSE	FT	Thu, Oct 27, 2005	5.96	5.98	5.94	5.96
3381	NYSE	FT	Wed, Oct 26, 2005	6.00	6.02	5.98	6.00
3380	NYSE	FT	Tue, Oct 25, 2005	5.99	6.03	5.96	6.02
3379	NYSE	FT	Mon, Oct 24, 2005	5.90	6.00	5.90	5.99
3378	NYSE	FT	Fri, Oct 21, 2005	5.91	5.95	5.91	5.94
3377	NYSE	FT	Thu, Oct 20, 2005	5.91	5.98	5.85	5.90
3376	NYSE	FT	Wed, Oct 19, 2005	5.92	5.97	5.90	5.94
3375	NYSE	FT	Tue, Oct 18, 2005	5.98	6.00	5.92	5.96
3374	NYSE	FT	Mon, Oct 17, 2005	5.94	6.00	5.91	5.95
3373	NYSE	FT	Fri, Oct 14, 2005	5.94	6.00	5.90	5.92
3372	NYSE	FT	Thu, Oct 13, 2005	6.03	6.03	5.80	5.87
3371	NYSE	FT	Wed, Oct 12, 2005	6.09	6.09	5.94	6.00
3370	NYSE	FT	Tue, Oct 11, 2005	6.07	6.12	6.05	6.09
3369	NYSE	FT	Mon, Oct 10, 2005	6.11	6.15	6.06	6.07
3368	NYSE	FT	Fri, Oct 7, 2005	6.15	6.16	6.10	6.11
3367	NYSE	FT	Thu, Oct 6, 2005	6.21	6.22	6.13	6.18
3366	NYSE	FT	Wed, Oct 5, 2005	6.24	6.24	6.20	6.21
3365	NYSE	FT	Tue, Oct 4, 2005	6.21	6.26	6.21	6.23
3364	NYSE	FT	Mon, Oct 3, 2005	6.21	6.26	6.20	6.22
3363	NYSE	FT	Fri, Sep 30, 2005	6.23	6.25	6.21	6.23
3362	NYSE	FT	Thu, Sep 29, 2005	6.20	6.27	6.20	6.22
3361	NYSE	FT	Wed, Sep 28, 2005	6.19	6.27	6.18	6.21
3360	NYSE	FT	Tue, Sep 27, 2005	6.21	6.26	6.18	6.18
3359	NYSE	FT	Mon, Sep 26, 2005	6.26	6.29	6.17	6.25
3358	NYSE	FT	Fri, Sep 23, 2005	6.33	6.33	6.21	6.25
3357	NYSE	FT	Thu, Sep 22, 2005	6.35	6.36	6.30	6.34
3356	NYSE	FT	Wed, Sep 21, 2005	6.32	6.36	6.32	6.35
3355	NYSE	FT	Tue, Sep 20, 2005	6.34	6.40	6.32	6.33
3354	NYSE	FT	Mon, Sep 19, 2005	6.35	6.38	6.33	6.35
3353	NYSE	FT	Fri, Sep 16, 2005	6.35	6.41	6.34	6.39
3352	NYSE	FT	Thu, Sep 15, 2005	6.35	6.37	6.32	6.35
3351	NYSE	FT	Wed, Sep 14, 2005	6.35	6.38	6.30	6.35
3350	NYSE	FT	Tue, Sep 13, 2005	6.34	6.37	6.30	6.35
3349	NYSE	FT	Mon, Sep 12, 2005	6.33	6.38	6.32	6.35
3348	NYSE	FT	Fri, Sep 9, 2005	6.31	6.34	6.31	6.32
3347	NYSE	FT	Thu, Sep 8, 2005	6.28	6.31	6.26	6.31
3346	NYSE	FT	Wed, Sep 7, 2005	6.25	6.30	6.25	6.28
3345	NYSE	FT	Tue, Sep 6, 2005	6.23	6.29	6.23	6.27
3344	NYSE	FT	Fri, Sep 2, 2005	6.20	6.27	6.20	6.23
3343	NYSE	FT	Thu, Sep 1, 2005	6.23	6.24	6.21	6.24
3342	NYSE	FT	Wed, Aug 31, 2005	6.24	6.25	6.18	6.22
3341	NYSE	FT	Tue, Aug 30, 2005	6.27	6.28	6.20	6.24
3340	NYSE	FT	Mon, Aug 29, 2005	6.20	6.27	6.20	6.26
3339	NYSE	FT	Fri, Aug 26, 2005	6.25	6.27	6.24	6.26
3338	NYSE	FT	Thu, Aug 25, 2005	6.25	6.27	6.24	6.25
3337	NYSE	FT	Wed, Aug 24, 2005	6.27	6.28	6.25	6.25
3336	NYSE	FT	Tue, Aug 23, 2005	6.25	6.28	6.25	6.28
3335	NYSE	FT	Mon, Aug 22, 2005	6.26	6.27	6.22	6.26
3334	NYSE	FT	Fri, Aug 19, 2005	6.25	6.30	6.25	6.26
3333	NYSE	FT	Thu, Aug 18, 2005	6.30	6.30	6.25	6.28
3332	NYSE	FT	Wed, Aug 17, 2005	6.27	6.30	6.22	6.30
3331	NYSE	FT	Tue, Aug 16, 2005	6.21	6.32	6.21	6.28
3330	NYSE	FT	Mon, Aug 15, 2005	6.23	6.23	6.20	6.21
3329	NYSE	FT	Fri, Aug 12, 2005	6.21	6.23	6.18	6.23
3328	NYSE	FT	Thu, Aug 11, 2005	6.16	6.20	6.16	6.18
3327	NYSE	FT	Wed, Aug 10, 2005	6.23	6.24	6.15	6.19
3326	NYSE	FT	Tue, Aug 9, 2005	6.21	6.24	6.17	6.19
3325	NYSE	FT	Mon, Aug 8, 2005	6.26	6.29	6.23	6.23
3324	NYSE	FT	Fri, Aug 5, 2005	6.28	6.28	6.27	6.27
3323	NYSE	FT	Thu, Aug 4, 2005	6.31	6.31	6.28	6.30
3322	NYSE	FT	Wed, Aug 3, 2005	6.28	6.32	6.26	6.30
3321	NYSE	FT	Tue, Aug 2, 2005	6.27	6.29	6.26	6.27
3320	NYSE	FT	Mon, Aug 1, 2005	6.25	6.29	6.23	6.29
3319	NYSE	FT	Fri, Jul 29, 2005	6.26	6.28	6.25	6.27
3318	NYSE	FT	Thu, Jul 28, 2005	6.23	6.27	6.21	6.27
3317	NYSE	FT	Wed, Jul 27, 2005	6.25	6.28	6.18	6.23
3316	NYSE	FT	Tue, Jul 26, 2005	6.28	6.30	6.25	6.30
3315	NYSE	FT	Mon, Jul 25, 2005	6.30	6.32	6.23	6.26
3314	NYSE	FT	Fri, Jul 22, 2005	6.31	6.33	6.29	6.31
3313	NYSE	FT	Thu, Jul 21, 2005	6.28	6.32	6.25	6.32
3312	NYSE	FT	Wed, Jul 20, 2005	6.31	6.33	6.23	6.29
3311	NYSE	FT	Tue, Jul 19, 2005	6.24	6.30	6.24	6.28
3310	NYSE	FT	Mon, Jul 18, 2005	6.25	6.30	6.22	6.24
3309	NYSE	FT	Fri, Jul 15, 2005	6.23	6.26	6.21	6.23
3308	NYSE	FT	Thu, Jul 14, 2005	6.24	6.25	6.22	6.23
3307	NYSE	FT	Wed, Jul 13, 2005	6.21	6.24	6.21	6.24
3306	NYSE	FT	Tue, Jul 12, 2005	6.24	6.25	6.21	6.22
3305	NYSE	FT	Mon, Jul 11, 2005	6.21	6.25	6.18	6.24
3304	NYSE	FT	Fri, Jul 8, 2005	6.23	6.23	6.19	6.21
3303	NYSE	FT	Thu, Jul 7, 2005	6.18	6.23	6.17	6.23
3302	NYSE	FT	Wed, Jul 6, 2005	6.16	6.22	6.16	6.22
3301	NYSE	FT	Tue, Jul 5, 2005	6.19	6.19	6.16	6.16
3300	NYSE	FT	Fri, Jul 1, 2005	6.17	6.20	6.15	6.20
3299	NYSE	FT	Thu, Jun 30, 2005	6.16	6.18	6.16	6.17
3298	NYSE	FT	Wed, Jun 29, 2005	6.13	6.18	6.13	6.18
3297	NYSE	FT	Tue, Jun 28, 2005	6.12	6.19	6.09	6.18
3296	NYSE	FT	Mon, Jun 27, 2005	6.12	6.15	6.10	6.13
3295	NYSE	FT	Fri, Jun 24, 2005	6.11	6.15	6.11	6.14
3294	NYSE	FT	Thu, Jun 23, 2005	6.09	6.13	6.09	6.11
3293	NYSE	FT	Wed, Jun 22, 2005	6.10	6.14	6.08	6.08
3292	NYSE	FT	Tue, Jun 21, 2005	6.10	6.15	6.08	6.10
3291	NYSE	FT	Mon, Jun 20, 2005	6.16	6.16	6.10	6.16
3290	NYSE	FT	Fri, Jun 17, 2005	6.10	6.16	6.08	6.16
3289	NYSE	FT	Thu, Jun 16, 2005	6.10	6.17	6.09	6.10
3288	NYSE	FT	Wed, Jun 15, 2005	6.09	6.13	6.09	6.13
3287	NYSE	FT	Tue, Jun 14, 2005	6.10	6.12	6.06	6.12
3286	NYSE	FT	Mon, Jun 13, 2005	6.08	6.11	6.08	6.09
3285	NYSE	FT	Fri, Jun 10, 2005	6.10	6.12	6.07	6.08
3284	NYSE	FT	Thu, Jun 9, 2005	6.09	6.12	6.07	6.07
3283	NYSE	FT	Wed, Jun 8, 2005	6.08	6.11	6.08	6.09
3282	NYSE	FT	Tue, Jun 7, 2005	6.10	6.14	6.10	6.11
3281	NYSE	FT	Mon, Jun 6, 2005	6.07	6.12	6.07	6.11
3280	NYSE	FT	Fri, Jun 3, 2005	6.15	6.15	6.03	6.04
3279	NYSE	FT	Thu, Jun 2, 2005	6.10	6.12	6.10	6.12
3278	NYSE	FT	Wed, Jun 1, 2005	6.10	6.11	6.08	6.11
3277	NYSE	FT	Tue, May 31, 2005	6.02	6.11	6.02	6.11
3276	NYSE	FT	Fri, May 27, 2005	5.98	6.02	5.98	6.02
3275	NYSE	FT	Thu, May 26, 2005	5.98	6.00	5.97	5.98
3274	NYSE	FT	Wed, May 25, 2005	6.00	6.02	5.99	5.99
3273	NYSE	FT	Tue, May 24, 2005	6.00	6.03	5.99	6.02
3272	NYSE	FT	Mon, May 23, 2005	5.98	6.03	5.98	6.02
3271	NYSE	FT	Fri, May 20, 2005	5.98	6.03	5.98	5.98
3270	NYSE	FT	Thu, May 19, 2005	6.04	6.04	5.97	5.98
3269	NYSE	FT	Wed, May 18, 2005	5.93	6.03	5.93	5.97
3268	NYSE	FT	Tue, May 17, 2005	5.93	5.99	5.91	5.94
3267	NYSE	FT	Mon, May 16, 2005	5.97	6.00	5.94	5.98
3266	NYSE	FT	Fri, May 13, 2005	6.02	6.02	5.97	5.99
3265	NYSE	FT	Thu, May 12, 2005	6.01	6.03	5.98	6.02
3264	NYSE	FT	Wed, May 11, 2005	6.00	6.02	5.99	6.00
3263	NYSE	FT	Tue, May 10, 2005	6.03	6.03	5.98	6.00
3262	NYSE	FT	Mon, May 9, 2005	5.99	6.02	5.99	6.00
3261	NYSE	FT	Fri, May 6, 2005	6.00	6.03	5.97	5.99
3260	NYSE	FT	Thu, May 5, 2005	5.98	6.01	5.96	5.97
3259	NYSE	FT	Wed, May 4, 2005	5.96	6.02	5.95	5.99
3258	NYSE	FT	Tue, May 3, 2005	5.93	6.02	5.93	6.01
3257	NYSE	FT	Mon, May 2, 2005	5.95	6.02	5.92	5.95
3256	NYSE	FT	Fri, Apr 29, 2005	6.02	6.02	5.93	5.95
3255	NYSE	FT	Thu, Apr 28, 2005	5.97	6.00	5.93	5.99
3254	NYSE	FT	Wed, Apr 27, 2005	5.94	5.99	5.90	5.95
3253	NYSE	FT	Tue, Apr 26, 2005	5.93	6.00	5.93	6.00
3252	NYSE	FT	Mon, Apr 25, 2005	5.90	5.96	5.87	5.96
3251	NYSE	FT	Fri, Apr 22, 2005	5.94	5.94	5.87	5.93
3250	NYSE	FT	Thu, Apr 21, 2005	5.96	5.98	5.92	5.96
3249	NYSE	FT	Wed, Apr 20, 2005	5.95	5.96	5.90	5.95
3248	NYSE	FT	Tue, Apr 19, 2005	6.03	6.03	5.92	5.97
3247	NYSE	FT	Mon, Apr 18, 2005	5.98	6.09	5.95	5.96
3246	NYSE	FT	Fri, Apr 15, 2005	5.98	5.99	5.95	5.96
3245	NYSE	FT	Thu, Apr 14, 2005	5.96	5.99	5.95	5.96
3244	NYSE	FT	Wed, Apr 13, 2005	5.96	6.04	5.96	5.96
3243	NYSE	FT	Tue, Apr 12, 2005	5.97	6.01	5.96	6.01
3242	NYSE	FT	Mon, Apr 11, 2005	6.00	6.01	5.96	5.99
3241	NYSE	FT	Fri, Apr 8, 2005	5.96	6.01	5.96	6.01
3240	NYSE	FT	Thu, Apr 7, 2005	5.94	6.02	5.94	6.02
3239	NYSE	FT	Wed, Apr 6, 2005	6.00	6.00	5.95	5.98
3238	NYSE	FT	Tue, Apr 5, 2005	5.94	5.99	5.93	5.99
3237	NYSE	FT	Mon, Apr 4, 2005	5.97	6.03	5.92	5.94
3236	NYSE	FT	Fri, Apr 1, 2005	5.96	6.01	5.95	5.97
3235	NYSE	FT	Thu, Mar 31, 2005	5.93	5.97	5.92	5.96
3234	NYSE	FT	Wed, Mar 30, 2005	5.85	5.96	5.85	5.96
3233	NYSE	FT	Tue, Mar 29, 2005	5.84	5.90	5.84	5.87
3232	NYSE	FT	Mon, Mar 28, 2005	5.86	5.95	5.86	5.90
3231	NYSE	FT	Thu, Mar 24, 2005	5.89	6.02	5.89	5.95
3230	NYSE	FT	Wed, Mar 23, 2005	5.94	5.95	5.84	5.95
3229	NYSE	FT	Tue, Mar 22, 2005	6.07	6.08	5.97	5.99
3228	NYSE	FT	Mon, Mar 21, 2005	6.09	6.11	6.07	6.07
3227	NYSE	FT	Fri, Mar 18, 2005	6.05	6.10	6.05	6.10
3226	NYSE	FT	Thu, Mar 17, 2005	6.07	6.10	6.05	6.05
3225	NYSE	FT	Wed, Mar 16, 2005	6.14	6.16	6.09	6.12
3224	NYSE	FT	Tue, Mar 15, 2005	6.14	6.17	6.12	6.12
3223	NYSE	FT	Mon, Mar 14, 2005	6.16	6.17	6.11	6.11
3222	NYSE	FT	Fri, Mar 11, 2005	6.18	6.19	6.14	6.14
3221	NYSE	FT	Thu, Mar 10, 2005	6.17	6.18	6.14	6.18
3220	NYSE	FT	Wed, Mar 9, 2005	6.19	6.23	6.16	6.17
3219	NYSE	FT	Tue, Mar 8, 2005	6.23	6.24	6.19	6.20
3218	NYSE	FT	Mon, Mar 7, 2005	6.21	6.24	6.21	6.22
3217	NYSE	FT	Fri, Mar 4, 2005	6.17	6.24	6.17	6.21
3216	NYSE	FT	Thu, Mar 3, 2005	6.15	6.20	6.14	6.17
3215	NYSE	FT	Wed, Mar 2, 2005	6.22	6.24	6.15	6.16
3214	NYSE	FT	Tue, Mar 1, 2005	6.16	6.25	6.15	6.22
3213	NYSE	FT	Mon, Feb 28, 2005	6.18	6.18	6.11	6.12
3212	NYSE	FT	Fri, Feb 25, 2005	6.06	6.17	6.05	6.14
3211	NYSE	FT	Thu, Feb 24, 2005	6.10	6.11	6.05	6.07
3210	NYSE	FT	Wed, Feb 23, 2005	6.10	6.13	6.06	6.13
3209	NYSE	FT	Tue, Feb 22, 2005	6.13	6.23	6.01	6.11
3208	NYSE	FT	Fri, Feb 18, 2005	6.20	6.20	6.12	6.18
3207	NYSE	FT	Thu, Feb 17, 2005	6.23	6.28	6.16	6.25
3206	NYSE	FT	Wed, Feb 16, 2005	6.17	6.23	6.14	6.23
3205	NYSE	FT	Tue, Feb 15, 2005	6.22	6.26	6.18	6.20
3204	NYSE	FT	Mon, Feb 14, 2005	6.20	6.32	6.18	6.21
3203	NYSE	FT	Fri, Feb 11, 2005	6.16	6.19	6.13	6.19
3202	NYSE	FT	Thu, Feb 10, 2005	6.16	6.20	6.13	6.17
3201	NYSE	FT	Wed, Feb 9, 2005	6.10	6.20	6.10	6.16
3200	NYSE	FT	Tue, Feb 8, 2005	6.11	6.12	6.09	6.09
3199	NYSE	FT	Mon, Feb 7, 2005	6.16	6.16	6.10	6.10
3198	NYSE	FT	Fri, Feb 4, 2005	6.07	6.13	6.07	6.12
3197	NYSE	FT	Thu, Feb 3, 2005	6.03	6.06	6.01	6.04
3196	NYSE	FT	Wed, Feb 2, 2005	5.98	6.08	5.96	6.05
3195	NYSE	FT	Tue, Feb 1, 2005	5.93	5.98	5.92	5.98
3194	NYSE	FT	Mon, Jan 31, 2005	5.93	5.95	5.91	5.95
3193	NYSE	FT	Fri, Jan 28, 2005	5.89	5.93	5.89	5.93
3192	NYSE	FT	Thu, Jan 27, 2005	5.91	5.92	5.88	5.89
3191	NYSE	FT	Wed, Jan 26, 2005	5.92	5.94	5.91	5.93
3190	NYSE	FT	Tue, Jan 25, 2005	5.94	5.94	5.89	5.90
3189	NYSE	FT	Mon, Jan 24, 2005	5.94	5.94	5.91	5.92
3188	NYSE	FT	Fri, Jan 21, 2005	5.94	5.99	5.89	5.89
3187	NYSE	FT	Thu, Jan 20, 2005	5.90	5.98	5.90	5.92
3186	NYSE	FT	Wed, Jan 19, 2005	5.90	5.93	5.90	5.92
3185	NYSE	FT	Tue, Jan 18, 2005	5.93	5.95	5.90	5.91
3184	NYSE	FT	Fri, Jan 14, 2005	5.94	5.97	5.90	5.90
3183	NYSE	FT	Thu, Jan 13, 2005	5.91	5.94	5.90	5.93
3182	NYSE	FT	Wed, Jan 12, 2005	5.95	5.97	5.88	5.91
3181	NYSE	FT	Tue, Jan 11, 2005	5.91	5.93	5.91	5.92
3180	NYSE	FT	Mon, Jan 10, 2005	5.93	5.94	5.91	5.91
3179	NYSE	FT	Fri, Jan 7, 2005	5.95	5.98	5.89	5.89
3178	NYSE	FT	Thu, Jan 6, 2005	5.96	5.98	5.95	5.96
3177	NYSE	FT	Wed, Jan 5, 2005	6.00	6.01	5.96	5.96
3176	NYSE	FT	Tue, Jan 4, 2005	5.99	6.01	5.98	6.01
3175	NYSE	FT	Mon, Jan 3, 2005	6.02	6.04	5.98	6.00
3174	NYSE	FT	Fri, Dec 31, 2004	6.02	6.04	6.00	6.04
3173	NYSE	FT	Thu, Dec 30, 2004	5.99	6.04	5.99	6.02
3172	NYSE	FT	Wed, Dec 29, 2004	6.00	6.02	5.98	5.99
3171	NYSE	FT	Tue, Dec 28, 2004	6.00	6.05	6.00	6.03
3170	NYSE	FT	Mon, Dec 27, 2004	6.01	6.06	6.01	6.03
3169	NYSE	FT	Thu, Dec 23, 2004	6.02	6.05	6.01	6.05
3168	NYSE	FT	Wed, Dec 22, 2004	6.01	6.06	6.01	6.04
3167	NYSE	FT	Tue, Dec 21, 2004	6.00	6.04	6.00	6.02
3166	NYSE	FT	Mon, Dec 20, 2004	6.00	6.05	5.99	6.03
3165	NYSE	FT	Fri, Dec 17, 2004	6.07	6.07	6.02	6.02
3164	NYSE	FT	Thu, Dec 16, 2004	5.99	6.06	5.99	6.06
3163	NYSE	FT	Wed, Dec 15, 2004	6.05	6.07	5.98	5.98
3162	NYSE	FT	Tue, Dec 14, 2004	6.04	6.06	6.01	6.04
3161	NYSE	FT	Mon, Dec 13, 2004	6.08	6.08	6.00	6.04
3160	NYSE	FT	Fri, Dec 10, 2004	6.05	6.08	6.01	6.01
3159	NYSE	FT	Thu, Dec 9, 2004	6.00	6.05	5.98	6.01
3158	NYSE	FT	Wed, Dec 8, 2004	5.97	6.03	5.93	6.01
3157	NYSE	FT	Tue, Dec 7, 2004	5.99	6.00	5.96	5.97
3156	NYSE	FT	Mon, Dec 6, 2004	5.99	5.99	5.95	5.99
3155	NYSE	FT	Fri, Dec 3, 2004	5.94	5.98	5.93	5.98
3154	NYSE	FT	Thu, Dec 2, 2004	5.97	5.99	5.95	5.99
3153	NYSE	FT	Wed, Dec 1, 2004	6.01	6.01	5.95	5.98
3152	NYSE	FT	Tue, Nov 30, 2004	5.98	6.03	5.95	6.00
3151	NYSE	FT	Mon, Nov 29, 2004	6.00	6.04	5.94	5.97
3150	NYSE	FT	Fri, Nov 26, 2004	6.01	6.01	5.99	6.01
3149	NYSE	FT	Wed, Nov 24, 2004	5.95	6.06	5.95	6.03
3148	NYSE	FT	Tue, Nov 23, 2004	5.95	5.99	5.95	5.95
3147	NYSE	FT	Mon, Nov 22, 2004	5.93	5.99	5.92	5.98
3146	NYSE	FT	Fri, Nov 19, 2004	5.95	5.98	5.91	5.95
3145	NYSE	FT	Thu, Nov 18, 2004	5.97	5.99	5.91	5.91
3144	NYSE	FT	Wed, Nov 17, 2004	5.96	6.00	5.91	5.97
3143	NYSE	FT	Tue, Nov 16, 2004	5.90	5.98	5.90	5.93
3142	NYSE	FT	Mon, Nov 15, 2004	5.98	5.98	5.90	5.91
3141	NYSE	FT	Fri, Nov 12, 2004	5.93	5.94	5.89	5.94
3140	NYSE	FT	Thu, Nov 11, 2004	5.86	5.92	5.85	5.90
3139	NYSE	FT	Wed, Nov 10, 2004	5.87	5.90	5.86	5.86
3138	NYSE	FT	Tue, Nov 9, 2004	5.85	5.89	5.85	5.85
3137	NYSE	FT	Mon, Nov 8, 2004	5.87	5.89	5.85	5.85
3136	NYSE	FT	Fri, Nov 5, 2004	5.87	5.90	5.83	5.85
3135	NYSE	FT	Thu, Nov 4, 2004	5.88	5.90	5.87	5.87
3134	NYSE	FT	Wed, Nov 3, 2004	5.86	5.90	5.86	5.87
3133	NYSE	FT	Tue, Nov 2, 2004	5.86	5.89	5.84	5.88
3132	NYSE	FT	Mon, Nov 1, 2004	5.88	5.89	5.84	5.86
3131	NYSE	FT	Fri, Oct 29, 2004	5.85	5.88	5.83	5.88
3130	NYSE	FT	Thu, Oct 28, 2004	5.88	5.90	5.80	5.89
3129	NYSE	FT	Wed, Oct 27, 2004	5.87	5.90	5.81	5.86
3128	NYSE	FT	Tue, Oct 26, 2004	5.85	5.91	5.83	5.91
3127	NYSE	FT	Mon, Oct 25, 2004	5.78	5.87	5.78	5.86
3126	NYSE	FT	Fri, Oct 22, 2004	5.79	5.83	5.77	5.82
3125	NYSE	FT	Thu, Oct 21, 2004	5.79	5.83	5.77	5.77
3124	NYSE	FT	Wed, Oct 20, 2004	5.86	5.87	5.79	5.79
3123	NYSE	FT	Tue, Oct 19, 2004	5.83	5.83	5.80	5.81
3122	NYSE	FT	Mon, Oct 18, 2004	5.78	5.88	5.77	5.83
3121	NYSE	FT	Fri, Oct 15, 2004	5.83	5.83	5.77	5.79
3120	NYSE	FT	Thu, Oct 14, 2004	5.85	5.85	5.75	5.82
3119	NYSE	FT	Wed, Oct 13, 2004	5.81	5.85	5.80	5.84
3118	NYSE	FT	Tue, Oct 12, 2004	5.83	5.83	5.75	5.82
3117	NYSE	FT	Mon, Oct 11, 2004	5.83	5.83	5.77	5.83
3116	NYSE	FT	Fri, Oct 8, 2004	5.78	5.82	5.77	5.82
3115	NYSE	FT	Thu, Oct 7, 2004	5.78	5.83	5.78	5.78
3114	NYSE	FT	Wed, Oct 6, 2004	5.75	5.83	5.74	5.83
3113	NYSE	FT	Tue, Oct 5, 2004	5.78	5.79	5.73	5.76
3112	NYSE	FT	Mon, Oct 4, 2004	5.75	5.83	5.73	5.82
3111	NYSE	FT	Fri, Oct 1, 2004	5.72	5.79	5.71	5.76
3110	NYSE	FT	Thu, Sep 30, 2004	5.72	5.76	5.70	5.76
3109	NYSE	FT	Wed, Sep 29, 2004	5.76	5.76	5.69	5.73
3108	NYSE	FT	Tue, Sep 28, 2004	5.80	5.80	5.70	5.74
3107	NYSE	FT	Mon, Sep 27, 2004	5.78	5.80	5.75	5.79
3106	NYSE	FT	Fri, Sep 24, 2004	5.73	5.79	5.73	5.79
3105	NYSE	FT	Thu, Sep 23, 2004	5.79	5.79	5.73	5.73
3104	NYSE	FT	Wed, Sep 22, 2004	5.73	5.79	5.72	5.77
3103	NYSE	FT	Tue, Sep 21, 2004	5.72	5.79	5.70	5.77
3102	NYSE	FT	Mon, Sep 20, 2004	5.77	5.83	5.70	5.75
3101	NYSE	FT	Fri, Sep 17, 2004	5.70	5.86	5.70	5.78
3100	NYSE	FT	Thu, Sep 16, 2004	5.70	5.75	5.70	5.73
3099	NYSE	FT	Wed, Sep 15, 2004	5.72	5.75	5.70	5.74
3098	NYSE	FT	Tue, Sep 14, 2004	5.68	5.72	5.68	5.69
3097	NYSE	FT	Mon, Sep 13, 2004	5.70	5.71	5.68	5.71
3096	NYSE	FT	Fri, Sep 10, 2004	5.69	5.71	5.67	5.71
3095	NYSE	FT	Thu, Sep 9, 2004	5.69	5.73	5.66	5.68
3094	NYSE	FT	Wed, Sep 8, 2004	5.66	5.72	5.66	5.70
3093	NYSE	FT	Tue, Sep 7, 2004	5.73	5.73	5.66	5.66
3092	NYSE	FT	Fri, Sep 3, 2004	5.66	5.72	5.64	5.72
3091	NYSE	FT	Thu, Sep 2, 2004	5.68	5.74	5.66	5.67
3090	NYSE	FT	Wed, Sep 1, 2004	5.64	5.70	5.64	5.69
3089	NYSE	FT	Tue, Aug 31, 2004	5.70	5.70	5.63	5.65
3088	NYSE	FT	Mon, Aug 30, 2004	5.61	5.70	5.61	5.68
3087	NYSE	FT	Fri, Aug 27, 2004	5.58	5.64	5.58	5.60
3086	NYSE	FT	Thu, Aug 26, 2004	5.57	5.63	5.57	5.58
3085	NYSE	FT	Wed, Aug 25, 2004	5.58	5.63	5.56	5.57
3084	NYSE	FT	Tue, Aug 24, 2004	5.61	5.61	5.56	5.57
3083	NYSE	FT	Mon, Aug 23, 2004	5.60	5.62	5.56	5.57
3082	NYSE	FT	Fri, Aug 20, 2004	5.59	5.60	5.59	5.60
3081	NYSE	FT	Thu, Aug 19, 2004	5.59	5.60	5.59	5.59
3080	NYSE	FT	Wed, Aug 18, 2004	5.57	5.63	5.56	5.59
3079	NYSE	FT	Tue, Aug 17, 2004	5.58	5.63	5.54	5.61
3078	NYSE	FT	Mon, Aug 16, 2004	5.54	5.62	5.52	5.59
3077	NYSE	FT	Fri, Aug 13, 2004	5.55	5.57	5.50	5.55
3076	NYSE	FT	Thu, Aug 12, 2004	5.51	5.55	5.49	5.54
3075	NYSE	FT	Wed, Aug 11, 2004	5.52	5.56	5.51	5.51
3074	NYSE	FT	Tue, Aug 10, 2004	5.49	5.55	5.49	5.55
3073	NYSE	FT	Mon, Aug 9, 2004	5.51	5.54	5.41	5.49
3072	NYSE	FT	Fri, Aug 6, 2004	5.51	5.54	5.50	5.51
3071	NYSE	FT	Thu, Aug 5, 2004	5.48	5.53	5.48	5.48
3070	NYSE	FT	Wed, Aug 4, 2004	5.47	5.51	5.46	5.49
3069	NYSE	FT	Tue, Aug 3, 2004	5.41	5.50	5.41	5.48
3068	NYSE	FT	Mon, Aug 2, 2004	5.49	5.50	5.46	5.48
3067	NYSE	FT	Fri, Jul 30, 2004	5.43	5.49	5.43	5.49
3066	NYSE	FT	Thu, Jul 29, 2004	5.45	5.48	5.40	5.45
3065	NYSE	FT	Wed, Jul 28, 2004	5.42	5.46	5.37	5.40
3064	NYSE	FT	Tue, Jul 27, 2004	5.43	5.47	5.40	5.40
3063	NYSE	FT	Mon, Jul 26, 2004	5.43	5.50	5.43	5.43
3062	NYSE	FT	Fri, Jul 23, 2004	5.45	5.50	5.45	5.46
3061	NYSE	FT	Thu, Jul 22, 2004	5.45	5.50	5.45	5.45
3060	NYSE	FT	Wed, Jul 21, 2004	5.51	5.51	5.45	5.46
3059	NYSE	FT	Tue, Jul 20, 2004	5.47	5.53	5.47	5.51
3058	NYSE	FT	Mon, Jul 19, 2004	5.50	5.52	5.47	5.50
3057	NYSE	FT	Fri, Jul 16, 2004	5.44	5.55	5.44	5.50
3056	NYSE	FT	Thu, Jul 15, 2004	5.43	5.48	5.42	5.48
3055	NYSE	FT	Wed, Jul 14, 2004	5.44	5.48	5.40	5.44
3054	NYSE	FT	Tue, Jul 13, 2004	5.41	5.43	5.41	5.42
3053	NYSE	FT	Mon, Jul 12, 2004	5.42	5.43	5.40	5.41
3052	NYSE	FT	Fri, Jul 9, 2004	5.41	5.42	5.41	5.42
3051	NYSE	FT	Thu, Jul 8, 2004	5.38	5.42	5.38	5.42
3050	NYSE	FT	Wed, Jul 7, 2004	5.38	5.41	5.36	5.40
3049	NYSE	FT	Tue, Jul 6, 2004	5.41	5.41	5.37	5.37
3048	NYSE	FT	Fri, Jul 2, 2004	5.36	5.41	5.34	5.41
3047	NYSE	FT	Thu, Jul 1, 2004	5.34	5.41	5.34	5.35
3046	NYSE	FT	Wed, Jun 30, 2004	5.30	5.39	5.30	5.39
3045	NYSE	FT	Tue, Jun 29, 2004	5.30	5.36	5.30	5.34
3044	NYSE	FT	Mon, Jun 28, 2004	5.31	5.34	5.30	5.32
3043	NYSE	FT	Fri, Jun 25, 2004	5.32	5.35	5.32	5.34
3042	NYSE	FT	Thu, Jun 24, 2004	5.33	5.35	5.32	5.34
3041	NYSE	FT	Wed, Jun 23, 2004	5.33	5.36	5.32	5.36
3040	NYSE	FT	Tue, Jun 22, 2004	5.31	5.38	5.31	5.36
3039	NYSE	FT	Mon, Jun 21, 2004	5.30	5.36	5.30	5.30
3038	NYSE	FT	Fri, Jun 18, 2004	5.33	5.34	5.29	5.29
3037	NYSE	FT	Thu, Jun 17, 2004	5.30	5.34	5.27	5.34
3036	NYSE	FT	Wed, Jun 16, 2004	5.38	5.41	5.30	5.30
3035	NYSE	FT	Tue, Jun 15, 2004	5.30	5.40	5.28	5.32
3034	NYSE	FT	Mon, Jun 14, 2004	5.31	5.38	5.31	5.34
3033	NYSE	FT	Thu, Jun 10, 2004	5.42	5.42	5.32	5.34
3032	NYSE	FT	Wed, Jun 9, 2004	5.39	5.45	5.36	5.42
3031	NYSE	FT	Tue, Jun 8, 2004	5.36	5.45	5.36	5.44
3030	NYSE	FT	Mon, Jun 7, 2004	5.34	5.44	5.34	5.36
3029	NYSE	FT	Fri, Jun 4, 2004	5.37	5.44	5.37	5.37
3028	NYSE	FT	Thu, Jun 3, 2004	5.34	5.38	5.30	5.36
3027	NYSE	FT	Wed, Jun 2, 2004	5.33	5.35	5.30	5.30
3026	NYSE	FT	Tue, Jun 1, 2004	5.25	5.34	5.25	5.33
3025	NYSE	FT	Fri, May 28, 2004	5.30	5.31	5.26	5.29
3024	NYSE	FT	Thu, May 27, 2004	5.25	5.32	5.24	5.30
3023	NYSE	FT	Wed, May 26, 2004	5.19	5.30	5.19	5.25
3022	NYSE	FT	Tue, May 25, 2004	5.22	5.30	5.18	5.25
3021	NYSE	FT	Mon, May 24, 2004	5.22	5.26	5.20	5.24
3020	NYSE	FT	Fri, May 21, 2004	5.20	5.29	5.20	5.20
3019	NYSE	FT	Thu, May 20, 2004	5.18	5.25	5.15	5.24
3018	NYSE	FT	Wed, May 19, 2004	5.20	5.25	5.16	5.19
3017	NYSE	FT	Tue, May 18, 2004	5.12	5.25	5.12	5.25
3016	NYSE	FT	Mon, May 17, 2004	5.18	5.24	5.14	5.20
3015	NYSE	FT	Fri, May 14, 2004	5.14	5.25	5.14	5.25
3014	NYSE	FT	Thu, May 13, 2004	5.16	5.18	5.12	5.15
3013	NYSE	FT	Wed, May 12, 2004	5.13	5.19	5.11	5.15
3012	NYSE	FT	Tue, May 11, 2004	5.10	5.28	5.10	5.17
3011	NYSE	FT	Mon, May 10, 2004	5.10	5.20	5.08	5.15
3010	NYSE	FT	Fri, May 7, 2004	5.35	5.35	5.25	5.25
3009	NYSE	FT	Thu, May 6, 2004	5.36	5.45	5.36	5.45
3008	NYSE	FT	Wed, May 5, 2004	5.38	5.45	5.37	5.40
3007	NYSE	FT	Tue, May 4, 2004	5.42	5.45	5.35	5.40
3006	NYSE	FT	Mon, May 3, 2004	5.41	5.49	5.41	5.43
3005	NYSE	FT	Fri, Apr 30, 2004	5.53	5.53	5.45	5.45
3004	NYSE	FT	Thu, Apr 29, 2004	5.45	5.47	5.41	5.45
3003	NYSE	FT	Wed, Apr 28, 2004	5.53	5.53	5.48	5.48
3002	NYSE	FT	Tue, Apr 27, 2004	5.44	5.54	5.42	5.54
3001	NYSE	FT	Mon, Apr 26, 2004	5.50	5.50	5.41	5.44
3000	NYSE	FT	Fri, Apr 23, 2004	5.45	5.48	5.40	5.46
2999	NYSE	FT	Thu, Apr 22, 2004	5.45	5.53	5.44	5.53
2998	NYSE	FT	Wed, Apr 21, 2004	5.50	5.58	5.42	5.50
2997	NYSE	FT	Tue, Apr 20, 2004	5.53	5.63	5.53	5.55
2996	NYSE	FT	Mon, Apr 19, 2004	5.61	5.63	5.54	5.59
2995	NYSE	FT	Fri, Apr 16, 2004	5.42	5.63	5.41	5.59
2994	NYSE	FT	Thu, Apr 15, 2004	5.47	5.59	5.37	5.44
2993	NYSE	FT	Wed, Apr 14, 2004	5.58	5.60	5.46	5.48
2992	NYSE	FT	Tue, Apr 13, 2004	5.71	5.72	5.57	5.60
2991	NYSE	FT	Mon, Apr 12, 2004	5.79	5.79	5.72	5.72
2990	NYSE	FT	Thu, Apr 8, 2004	5.72	5.83	5.72	5.73
2989	NYSE	FT	Wed, Apr 7, 2004	5.72	5.76	5.70	5.71
2988	NYSE	FT	Tue, Apr 6, 2004	5.78	5.83	5.70	5.78
2987	NYSE	FT	Mon, Apr 5, 2004	5.82	5.86	5.73	5.78
2986	NYSE	FT	Fri, Apr 2, 2004	5.80	5.87	5.78	5.82
2985	NYSE	FT	Thu, Apr 1, 2004	5.85	5.85	5.81	5.83
2984	NYSE	FT	Wed, Mar 31, 2004	5.82	5.87	5.82	5.87
2983	NYSE	FT	Tue, Mar 30, 2004	5.81	5.85	5.81	5.84
2982	NYSE	FT	Mon, Mar 29, 2004	5.78	5.83	5.78	5.82
2981	NYSE	FT	Fri, Mar 26, 2004	5.80	5.85	5.80	5.81
2980	NYSE	FT	Thu, Mar 25, 2004	5.80	5.85	5.79	5.80
2979	NYSE	FT	Wed, Mar 24, 2004	5.83	5.85	5.80	5.80
2978	NYSE	FT	Tue, Mar 23, 2004	5.92	5.92	5.82	5.88
2977	NYSE	FT	Mon, Mar 22, 2004	5.84	5.90	5.84	5.87
2976	NYSE	FT	Fri, Mar 19, 2004	5.85	5.94	5.83	5.85
2975	NYSE	FT	Thu, Mar 18, 2004	5.88	5.91	5.83	5.89
2974	NYSE	FT	Wed, Mar 17, 2004	5.84	5.93	5.82	5.90
2973	NYSE	FT	Tue, Mar 16, 2004	5.82	5.91	5.81	5.85
2972	NYSE	FT	Mon, Mar 15, 2004	5.88	5.90	5.83	5.84
2971	NYSE	FT	Fri, Mar 12, 2004	5.90	5.93	5.87	5.92
2970	NYSE	FT	Thu, Mar 11, 2004	5.91	5.94	5.89	5.92
2969	NYSE	FT	Wed, Mar 10, 2004	5.93	5.97	5.91	5.91
2968	NYSE	FT	Tue, Mar 9, 2004	5.94	5.95	5.93	5.95
2967	NYSE	FT	Mon, Mar 8, 2004	5.94	5.96	5.91	5.96
2966	NYSE	FT	Fri, Mar 5, 2004	5.93	6.00	5.93	5.95
2965	NYSE	FT	Thu, Mar 4, 2004	5.90	5.94	5.90	5.92
2964	NYSE	FT	Wed, Mar 3, 2004	5.88	5.96	5.86	5.91
2963	NYSE	FT	Tue, Mar 2, 2004	5.86	5.92	5.85	5.92
2962	NYSE	FT	Mon, Mar 1, 2004	5.86	5.92	5.86	5.92
2961	NYSE	FT	Fri, Feb 27, 2004	5.87	5.90	5.86	5.87
2960	NYSE	FT	Thu, Feb 26, 2004	5.88	5.89	5.85	5.87
2959	NYSE	FT	Wed, Feb 25, 2004	5.83	5.87	5.83	5.86
2958	NYSE	FT	Tue, Feb 24, 2004	5.88	5.89	5.85	5.89
2957	NYSE	FT	Mon, Feb 23, 2004	5.93	5.93	5.86	5.88
2956	NYSE	FT	Fri, Feb 20, 2004	5.89	5.94	5.83	5.94
2955	NYSE	FT	Thu, Feb 19, 2004	5.95	6.00	5.94	5.99
2954	NYSE	FT	Wed, Feb 18, 2004	5.95	5.98	5.95	5.95
2953	NYSE	FT	Tue, Feb 17, 2004	5.95	6.00	5.94	5.97
2952	NYSE	FT	Fri, Feb 13, 2004	5.92	5.96	5.91	5.96
2951	NYSE	FT	Thu, Feb 12, 2004	5.96	5.96	5.92	5.94
2950	NYSE	FT	Wed, Feb 11, 2004	5.92	5.96	5.92	5.96
2949	NYSE	FT	Tue, Feb 10, 2004	5.90	5.93	5.87	5.92
2948	NYSE	FT	Mon, Feb 9, 2004	5.85	5.91	5.83	5.88
2947	NYSE	FT	Fri, Feb 6, 2004	5.86	5.92	5.82	5.87
2946	NYSE	FT	Thu, Feb 5, 2004	5.87	5.94	5.87	5.91
2945	NYSE	FT	Wed, Feb 4, 2004	5.91	5.92	5.90	5.92
2944	NYSE	FT	Tue, Feb 3, 2004	5.92	5.98	5.90	5.91
2943	NYSE	FT	Mon, Feb 2, 2004	5.90	6.02	5.89	5.94
2942	NYSE	FT	Fri, Jan 30, 2004	5.93	5.95	5.92	5.94
2941	NYSE	FT	Thu, Jan 29, 2004	5.98	6.01	5.94	5.94
2940	NYSE	FT	Wed, Jan 28, 2004	5.96	6.02	5.96	6.00
2939	NYSE	FT	Tue, Jan 27, 2004	6.02	6.06	5.98	5.98
2938	NYSE	FT	Mon, Jan 26, 2004	6.00	6.04	6.00	6.02
2937	NYSE	FT	Fri, Jan 23, 2004	6.01	6.04	5.98	5.99
2936	NYSE	FT	Thu, Jan 22, 2004	5.98	6.07	5.98	6.04
2935	NYSE	FT	Wed, Jan 21, 2004	5.98	6.04	5.96	6.03
2934	NYSE	FT	Tue, Jan 20, 2004	5.88	5.97	5.88	5.95
2933	NYSE	FT	Fri, Jan 16, 2004	5.88	5.97	5.87	5.90
2932	NYSE	FT	Thu, Jan 15, 2004	5.91	5.93	5.88	5.89
2931	NYSE	FT	Wed, Jan 14, 2004	5.87	5.93	5.87	5.91
2930	NYSE	FT	Tue, Jan 13, 2004	5.87	5.93	5.85	5.87
2929	NYSE	FT	Mon, Jan 12, 2004	5.85	5.88	5.83	5.88
2928	NYSE	FT	Fri, Jan 9, 2004	5.78	5.85	5.78	5.85
2927	NYSE	FT	Thu, Jan 8, 2004	5.82	5.83	5.81	5.81
2926	NYSE	FT	Wed, Jan 7, 2004	5.79	5.83	5.79	5.82
2925	NYSE	FT	Tue, Jan 6, 2004	5.79	5.85	5.75	5.81
2924	NYSE	FT	Mon, Jan 5, 2004	5.85	5.85	5.76	5.83
2923	NYSE	FT	Fri, Jan 2, 2004	5.83	5.86	5.80	5.80
2922	NYSE	FT	Wed, Dec 31, 2003	5.78	5.86	5.75	5.83
2921	NYSE	FT	Tue, Dec 30, 2003	5.74	5.81	5.72	5.80
2920	NYSE	FT	Mon, Dec 29, 2003	5.76	5.79	5.72	5.75
2919	NYSE	FT	Fri, Dec 26, 2003	5.75	5.79	5.74	5.76
2918	NYSE	FT	Wed, Dec 24, 2003	5.74	5.79	5.74	5.78
2917	NYSE	FT	Tue, Dec 23, 2003	5.69	5.75	5.69	5.74
2916	NYSE	FT	Mon, Dec 22, 2003	5.66	5.73	5.66	5.72
2915	NYSE	FT	Fri, Dec 19, 2003	5.68	5.70	5.66	5.69
2914	NYSE	FT	Thu, Dec 18, 2003	5.71	5.71	5.67	5.70
2913	NYSE	FT	Wed, Dec 17, 2003	5.70	5.75	5.69	5.71
2912	NYSE	FT	Tue, Dec 16, 2003	5.62	5.74	5.62	5.74
2911	NYSE	FT	Mon, Dec 15, 2003	5.64	5.69	5.64	5.64
2910	NYSE	FT	Fri, Dec 12, 2003	5.66	5.69	5.61	5.64
2909	NYSE	FT	Thu, Dec 11, 2003	5.64	5.70	5.63	5.69
2908	NYSE	FT	Wed, Dec 10, 2003	5.65	5.70	5.64	5.64
2907	NYSE	FT	Tue, Dec 9, 2003	5.66	5.69	5.66	5.68
2906	NYSE	FT	Mon, Dec 8, 2003	5.66	5.70	5.63	5.67
2905	NYSE	FT	Fri, Dec 5, 2003	5.58	5.66	5.58	5.62
2904	NYSE	FT	Thu, Dec 4, 2003	5.56	5.65	5.56	5.58
2903	NYSE	FT	Wed, Dec 3, 2003	5.56	5.62	5.56	5.59
2902	NYSE	FT	Tue, Dec 2, 2003	5.53	5.60	5.53	5.56
2901	NYSE	FT	Mon, Dec 1, 2003	5.51	5.59	5.51	5.59
2900	NYSE	FT	Fri, Nov 28, 2003	5.51	5.54	5.51	5.53
2899	NYSE	FT	Wed, Nov 26, 2003	5.52	5.55	5.50	5.51
2898	NYSE	FT	Tue, Nov 25, 2003	5.49	5.55	5.49	5.52
2897	NYSE	FT	Mon, Nov 24, 2003	5.53	5.59	5.52	5.55
2896	NYSE	FT	Fri, Nov 21, 2003	5.54	5.59	5.54	5.59
2895	NYSE	FT	Thu, Nov 20, 2003	5.60	5.60	5.54	5.54
2894	NYSE	FT	Wed, Nov 19, 2003	5.56	5.60	5.55	5.59
2893	NYSE	FT	Tue, Nov 18, 2003	5.53	5.59	5.53	5.58
2892	NYSE	FT	Mon, Nov 17, 2003	5.52	5.59	5.52	5.53
2891	NYSE	FT	Fri, Nov 14, 2003	5.52	5.58	5.51	5.53
2890	NYSE	FT	Thu, Nov 13, 2003	5.50	5.57	5.48	5.53
2889	NYSE	FT	Wed, Nov 12, 2003	5.50	5.53	5.49	5.49
2888	NYSE	FT	Tue, Nov 11, 2003	5.53	5.56	5.50	5.50
2887	NYSE	FT	Mon, Nov 10, 2003	5.49	5.56	5.48	5.51
2886	NYSE	FT	Fri, Nov 7, 2003	5.50	5.55	5.50	5.50
2885	NYSE	FT	Thu, Nov 6, 2003	5.50	5.56	5.48	5.50
2884	NYSE	FT	Wed, Nov 5, 2003	5.52	5.57	5.51	5.51
2883	NYSE	FT	Tue, Nov 4, 2003	5.54	5.57	5.52	5.53
2882	NYSE	FT	Mon, Nov 3, 2003	5.52	5.56	5.50	5.55
2881	NYSE	FT	Fri, Oct 31, 2003	5.53	5.55	5.50	5.51
2880	NYSE	FT	Thu, Oct 30, 2003	5.54	5.55	5.50	5.50
2879	NYSE	FT	Wed, Oct 29, 2003	5.53	5.65	5.53	5.54
2878	NYSE	FT	Tue, Oct 28, 2003	5.55	5.59	5.55	5.58
2877	NYSE	FT	Mon, Oct 27, 2003	5.53	5.59	5.53	5.55
2876	NYSE	FT	Fri, Oct 24, 2003	5.55	5.58	5.51	5.56
2875	NYSE	FT	Thu, Oct 23, 2003	5.52	5.57	5.52	5.56
2874	NYSE	FT	Wed, Oct 22, 2003	5.53	5.57	5.53	5.54
2873	NYSE	FT	Tue, Oct 21, 2003	5.54	5.58	5.52	5.55
2872	NYSE	FT	Mon, Oct 20, 2003	5.55	5.58	5.51	5.56
2871	NYSE	FT	Fri, Oct 17, 2003	5.50	5.60	5.50	5.55
2870	NYSE	FT	Thu, Oct 16, 2003	5.45	5.61	5.45	5.52
2869	NYSE	FT	Wed, Oct 15, 2003	5.49	5.52	5.48	5.51
2868	NYSE	FT	Tue, Oct 14, 2003	5.45	5.50	5.44	5.46
2867	NYSE	FT	Mon, Oct 13, 2003	5.43	5.49	5.41	5.45
2866	NYSE	FT	Fri, Oct 10, 2003	5.40	5.46	5.40	5.45
2865	NYSE	FT	Thu, Oct 9, 2003	5.38	5.44	5.38	5.44
2864	NYSE	FT	Wed, Oct 8, 2003	5.37	5.40	5.37	5.39
2863	NYSE	FT	Tue, Oct 7, 2003	5.41	5.44	5.36	5.40
2862	NYSE	FT	Mon, Oct 6, 2003	5.43	5.49	5.40	5.45
2861	NYSE	FT	Fri, Oct 3, 2003	5.40	5.44	5.39	5.44
2860	NYSE	FT	Thu, Oct 2, 2003	5.34	5.43	5.34	5.42
2859	NYSE	FT	Wed, Oct 1, 2003	5.35	5.40	5.35	5.40
2858	NYSE	FT	Tue, Sep 30, 2003	5.32	5.38	5.32	5.38
2857	NYSE	FT	Mon, Sep 29, 2003	5.31	5.35	5.31	5.35
2856	NYSE	FT	Fri, Sep 26, 2003	5.33	5.34	5.31	5.31
2855	NYSE	FT	Thu, Sep 25, 2003	5.33	5.38	5.31	5.37
2854	NYSE	FT	Wed, Sep 24, 2003	5.32	5.38	5.32	5.37
2853	NYSE	FT	Tue, Sep 23, 2003	5.35	5.38	5.31	5.35
2852	NYSE	FT	Mon, Sep 22, 2003	5.35	5.38	5.30	5.34
2851	NYSE	FT	Fri, Sep 19, 2003	5.35	5.37	5.34	5.37
2850	NYSE	FT	Thu, Sep 18, 2003	5.37	5.41	5.32	5.37
2849	NYSE	FT	Wed, Sep 17, 2003	5.36	5.42	5.36	5.40
2848	NYSE	FT	Tue, Sep 16, 2003	5.33	5.43	5.33	5.42
2847	NYSE	FT	Mon, Sep 15, 2003	5.33	5.38	5.33	5.37
2846	NYSE	FT	Fri, Sep 12, 2003	5.34	5.40	5.31	5.33
2845	NYSE	FT	Thu, Sep 11, 2003	5.30	5.38	5.27	5.38
2844	NYSE	FT	Wed, Sep 10, 2003	5.29	5.34	5.29	5.30
2843	NYSE	FT	Tue, Sep 9, 2003	5.23	5.30	5.23	5.29
2842	NYSE	FT	Mon, Sep 8, 2003	5.20	5.28	5.19	5.25
2841	NYSE	FT	Fri, Sep 5, 2003	5.13	5.28	5.13	5.25
2840	NYSE	FT	Thu, Sep 4, 2003	5.22	5.24	5.19	5.21
2839	NYSE	FT	Wed, Sep 3, 2003	5.18	5.24	5.18	5.20
2838	NYSE	FT	Tue, Sep 2, 2003	5.15	5.19	5.15	5.19
2837	NYSE	FT	Fri, Aug 29, 2003	5.18	5.21	5.15	5.20
2836	NYSE	FT	Thu, Aug 28, 2003	5.10	5.20	5.10	5.17
2835	NYSE	FT	Wed, Aug 27, 2003	5.11	5.17	5.11	5.15
2834	NYSE	FT	Tue, Aug 26, 2003	5.16	5.22	5.16	5.17
2833	NYSE	FT	Mon, Aug 25, 2003	5.14	5.19	5.14	5.16
2832	NYSE	FT	Fri, Aug 22, 2003	5.14	5.19	5.13	5.18
2831	NYSE	FT	Thu, Aug 21, 2003	5.10	5.16	5.10	5.15
2830	NYSE	FT	Wed, Aug 20, 2003	5.14	5.17	5.12	5.14
2829	NYSE	FT	Tue, Aug 19, 2003	5.16	5.16	5.11	5.15
2828	NYSE	FT	Mon, Aug 18, 2003	5.16	5.18	5.15	5.15
2827	NYSE	FT	Fri, Aug 15, 2003	5.14	5.21	5.14	5.18
2826	NYSE	FT	Thu, Aug 14, 2003	5.10	5.19	5.10	5.18
2825	NYSE	FT	Wed, Aug 13, 2003	5.15	5.24	5.15	5.16
2824	NYSE	FT	Tue, Aug 12, 2003	5.15	5.20	5.14	5.16
2823	NYSE	FT	Mon, Aug 11, 2003	5.09	5.17	5.06	5.17
2822	NYSE	FT	Fri, Aug 8, 2003	5.15	5.19	5.10	5.19
2821	NYSE	FT	Thu, Aug 7, 2003	5.15	5.20	5.14	5.18
2820	NYSE	FT	Wed, Aug 6, 2003	5.03	5.19	5.03	5.19
2819	NYSE	FT	Tue, Aug 5, 2003	5.01	5.11	5.01	5.07
2818	NYSE	FT	Mon, Aug 4, 2003	5.17	5.18	5.10	5.11
2817	NYSE	FT	Fri, Aug 1, 2003	5.20	5.34	5.15	5.22
2816	NYSE	FT	Thu, Jul 31, 2003	5.21	5.35	5.19	5.25
2815	NYSE	FT	Wed, Jul 30, 2003	5.25	5.31	5.20	5.27
2814	NYSE	FT	Tue, Jul 29, 2003	5.30	5.34	5.29	5.31
2813	NYSE	FT	Mon, Jul 28, 2003	5.24	5.33	5.24	5.29
2812	NYSE	FT	Fri, Jul 25, 2003	5.25	5.33	5.25	5.26
2811	NYSE	FT	Thu, Jul 24, 2003	5.26	5.29	5.24	5.29
2810	NYSE	FT	Wed, Jul 23, 2003	5.20	5.34	5.20	5.31
2809	NYSE	FT	Tue, Jul 22, 2003	5.23	5.23	5.18	5.23
2808	NYSE	FT	Mon, Jul 21, 2003	5.24	5.33	5.15	5.19
2807	NYSE	FT	Fri, Jul 18, 2003	5.22	5.34	5.22	5.30
2806	NYSE	FT	Thu, Jul 17, 2003	5.28	5.35	5.25	5.30
2805	NYSE	FT	Wed, Jul 16, 2003	5.34	5.35	5.30	5.31
2804	NYSE	FT	Tue, Jul 15, 2003	5.34	5.38	5.30	5.38
2803	NYSE	FT	Mon, Jul 14, 2003	5.35	5.37	5.32	5.37
2802	NYSE	FT	Fri, Jul 11, 2003	5.31	5.35	5.30	5.35
2801	NYSE	FT	Thu, Jul 10, 2003	5.34	5.38	5.34	5.36
2800	NYSE	FT	Wed, Jul 9, 2003	5.36	5.41	5.35	5.38
2799	NYSE	FT	Tue, Jul 8, 2003	5.39	5.42	5.35	5.39
2798	NYSE	FT	Mon, Jul 7, 2003	5.42	5.42	5.36	5.42
2797	NYSE	FT	Thu, Jul 3, 2003	5.37	5.42	5.37	5.42
2796	NYSE	FT	Wed, Jul 2, 2003	5.40	5.43	5.36	5.40
2795	NYSE	FT	Tue, Jul 1, 2003	5.35	5.43	5.35	5.43
2794	NYSE	FT	Mon, Jun 30, 2003	5.30	5.38	5.30	5.38
2793	NYSE	FT	Fri, Jun 27, 2003	5.35	5.37	5.26	5.35
2792	NYSE	FT	Thu, Jun 26, 2003	5.34	5.39	5.34	5.37
2791	NYSE	FT	Wed, Jun 25, 2003	5.27	5.39	5.27	5.39
2790	NYSE	FT	Tue, Jun 24, 2003	5.30	5.31	5.25	5.27
2789	NYSE	FT	Mon, Jun 23, 2003	5.33	5.40	5.29	5.31
2788	NYSE	FT	Fri, Jun 20, 2003	5.34	5.39	5.34	5.36
2787	NYSE	FT	Thu, Jun 19, 2003	5.36	5.40	5.34	5.38
2786	NYSE	FT	Wed, Jun 18, 2003	5.35	5.40	5.34	5.40
2785	NYSE	FT	Tue, Jun 17, 2003	5.35	5.39	5.34	5.39
2784	NYSE	FT	Mon, Jun 16, 2003	5.33	5.35	5.28	5.35
2783	NYSE	FT	Fri, Jun 13, 2003	5.30	5.37	5.30	5.37
2782	NYSE	FT	Thu, Jun 12, 2003	5.30	5.31	5.27	5.31
2781	NYSE	FT	Wed, Jun 11, 2003	5.29	5.33	5.15	5.28
2780	NYSE	FT	Tue, Jun 10, 2003	5.30	5.34	5.26	5.33
2779	NYSE	FT	Mon, Jun 9, 2003	5.23	5.31	5.23	5.31
2778	NYSE	FT	Fri, Jun 6, 2003	5.26	5.29	5.23	5.26
2777	NYSE	FT	Thu, Jun 5, 2003	5.24	5.29	5.22	5.26
2776	NYSE	FT	Wed, Jun 4, 2003	5.28	5.29	5.23	5.24
2775	NYSE	FT	Tue, Jun 3, 2003	5.22	5.30	5.22	5.27
2774	NYSE	FT	Mon, Jun 2, 2003	5.23	5.32	5.21	5.29
2773	NYSE	FT	Fri, May 30, 2003	5.17	5.27	5.17	5.27
2772	NYSE	FT	Thu, May 29, 2003	5.33	5.33	5.20	5.26
2771	NYSE	FT	Wed, May 28, 2003	5.20	5.30	5.17	5.29
2770	NYSE	FT	Tue, May 27, 2003	5.21	5.32	5.17	5.21
2769	NYSE	FT	Fri, May 23, 2003	5.06	5.29	5.06	5.27
2768	NYSE	FT	Thu, May 22, 2003	5.10	5.13	5.06	5.07
2767	NYSE	FT	Wed, May 21, 2003	5.07	5.14	5.05	5.14
2766	NYSE	FT	Tue, May 20, 2003	5.07	5.10	5.05	5.10
2765	NYSE	FT	Mon, May 19, 2003	5.12	5.14	5.00	5.05
2764	NYSE	FT	Fri, May 16, 2003	5.05	5.08	5.04	5.07
2763	NYSE	FT	Thu, May 15, 2003	5.05	5.07	5.03	5.03
2762	NYSE	FT	Wed, May 14, 2003	5.04	5.10	5.04	5.05
2761	NYSE	FT	Tue, May 13, 2003	5.02	5.08	5.02	5.04
2760	NYSE	FT	Mon, May 12, 2003	5.10	5.12	5.05	5.05
2759	NYSE	FT	Fri, May 9, 2003	5.06	5.10	5.06	5.08
2758	NYSE	FT	Thu, May 8, 2003	5.07	5.12	5.05	5.11
2757	NYSE	FT	Wed, May 7, 2003	5.07	5.11	5.06	5.07
2756	NYSE	FT	Tue, May 6, 2003	5.05	5.12	5.05	5.08
2755	NYSE	FT	Mon, May 5, 2003	5.09	5.10	5.05	5.05
2754	NYSE	FT	Fri, May 2, 2003	5.03	5.10	5.03	5.07
2753	NYSE	FT	Thu, May 1, 2003	5.05	5.09	5.02	5.05
2752	NYSE	FT	Wed, Apr 30, 2003	4.97	5.06	4.97	5.02
2751	NYSE	FT	Tue, Apr 29, 2003	5.05	5.07	5.00	5.03
2750	NYSE	FT	Mon, Apr 28, 2003	4.89	5.05	4.85	5.05
2749	NYSE	FT	Fri, Apr 25, 2003	5.30	5.30	4.83	4.92
2748	NYSE	FT	Thu, Apr 24, 2003	5.55	5.68	5.50	5.50
2747	NYSE	FT	Wed, Apr 23, 2003	5.45	5.70	5.45	5.63
2746	NYSE	FT	Tue, Apr 22, 2003	5.45	5.59	5.42	5.50
2745	NYSE	FT	Mon, Apr 21, 2003	5.36	5.45	5.36	5.43
2744	NYSE	FT	Thu, Apr 17, 2003	5.45	5.45	5.36	5.42
2743	NYSE	FT	Wed, Apr 16, 2003	5.40	5.45	5.40	5.45
2742	NYSE	FT	Tue, Apr 15, 2003	5.40	5.45	5.38	5.44
2741	NYSE	FT	Mon, Apr 14, 2003	5.51	5.51	5.40	5.44
2740	NYSE	FT	Fri, Apr 11, 2003	5.50	5.51	5.46	5.50
2739	NYSE	FT	Thu, Apr 10, 2003	5.50	5.53	5.46	5.50
2738	NYSE	FT	Wed, Apr 9, 2003	5.54	5.54	5.47	5.48
2737	NYSE	FT	Tue, Apr 8, 2003	5.48	5.53	5.44	5.50
2736	NYSE	FT	Mon, Apr 7, 2003	5.47	5.49	5.44	5.47
2735	NYSE	FT	Fri, Apr 4, 2003	5.40	5.48	5.37	5.45
2734	NYSE	FT	Thu, Apr 3, 2003	5.35	5.39	5.34	5.39
2733	NYSE	FT	Wed, Apr 2, 2003	5.31	5.39	5.31	5.35
2732	NYSE	FT	Tue, Apr 1, 2003	5.26	5.37	5.25	5.36
2731	NYSE	FT	Mon, Mar 31, 2003	5.31	5.35	5.28	5.28
2730	NYSE	FT	Fri, Mar 28, 2003	5.35	5.35	5.28	5.31
2729	NYSE	FT	Thu, Mar 27, 2003	5.28	5.30	5.16	5.30
2728	NYSE	FT	Wed, Mar 26, 2003	5.23	5.26	5.16	5.25
2727	NYSE	FT	Tue, Mar 25, 2003	5.16	5.23	5.16	5.21
2726	NYSE	FT	Mon, Mar 24, 2003	5.23	5.24	5.13	5.21
2725	NYSE	FT	Fri, Mar 21, 2003	5.15	5.25	5.15	5.20
2724	NYSE	FT	Thu, Mar 20, 2003	5.20	5.20	5.13	5.15
2723	NYSE	FT	Wed, Mar 19, 2003	5.10	5.20	5.06	5.20
2722	NYSE	FT	Tue, Mar 18, 2003	5.12	5.14	4.92	5.11
2721	NYSE	FT	Mon, Mar 17, 2003	5.15	5.22	5.13	5.19
2720	NYSE	FT	Fri, Mar 14, 2003	5.14	5.20	5.14	5.14
2719	NYSE	FT	Thu, Mar 13, 2003	5.13	5.26	5.13	5.19
2718	NYSE	FT	Wed, Mar 12, 2003	5.23	5.27	5.14	5.15
2717	NYSE	FT	Tue, Mar 11, 2003	5.39	5.39	5.30	5.38
2716	NYSE	FT	Mon, Mar 10, 2003	5.35	5.40	5.31	5.32
2715	NYSE	FT	Fri, Mar 7, 2003	5.35	5.41	5.32	5.35
2714	NYSE	FT	Thu, Mar 6, 2003	5.40	5.42	5.32	5.40
2713	NYSE	FT	Wed, Mar 5, 2003	5.27	5.40	5.27	5.40
2712	NYSE	FT	Tue, Mar 4, 2003	5.24	5.32	5.24	5.30
2711	NYSE	FT	Mon, Mar 3, 2003	5.26	5.31	5.18	5.24
2710	NYSE	FT	Fri, Feb 28, 2003	5.25	5.30	5.18	5.25
2709	NYSE	FT	Thu, Feb 27, 2003	5.23	5.25	5.15	5.21
2708	NYSE	FT	Wed, Feb 26, 2003	5.11	5.19	5.11	5.14
2707	NYSE	FT	Tue, Feb 25, 2003	5.16	5.19	5.07	5.11
2706	NYSE	FT	Mon, Feb 24, 2003	5.18	5.21	5.03	5.16
2705	NYSE	FT	Fri, Feb 21, 2003	5.15	5.25	5.15	5.22
2704	NYSE	FT	Thu, Feb 20, 2003	5.13	5.21	5.13	5.15
2703	NYSE	FT	Wed, Feb 19, 2003	5.12	5.19	5.11	5.15
2702	NYSE	FT	Tue, Feb 18, 2003	5.10	5.21	5.10	5.13
2701	NYSE	FT	Fri, Feb 14, 2003	5.20	5.21	5.02	5.10
2700	NYSE	FT	Thu, Feb 13, 2003	5.20	5.20	5.16	5.20
2699	NYSE	FT	Wed, Feb 12, 2003	5.27	5.35	5.26	5.26
2698	NYSE	FT	Tue, Feb 11, 2003	5.34	5.40	5.32	5.35
2697	NYSE	FT	Mon, Feb 10, 2003	5.36	5.44	5.34	5.35
2696	NYSE	FT	Fri, Feb 7, 2003	5.31	5.50	5.31	5.40
2695	NYSE	FT	Thu, Feb 6, 2003	5.40	5.49	5.40	5.45
2694	NYSE	FT	Wed, Feb 5, 2003	5.40	5.49	5.36	5.42
2693	NYSE	FT	Tue, Feb 4, 2003	5.40	5.47	5.40	5.46
2692	NYSE	FT	Mon, Feb 3, 2003	5.42	5.48	5.35	5.41
2691	NYSE	FT	Fri, Jan 31, 2003	5.36	5.42	5.31	5.42
2690	NYSE	FT	Thu, Jan 30, 2003	5.25	5.43	5.24	5.30
2689	NYSE	FT	Wed, Jan 29, 2003	5.34	5.38	5.20	5.23
2688	NYSE	FT	Tue, Jan 28, 2003	5.18	5.32	5.16	5.30
2687	NYSE	FT	Mon, Jan 27, 2003	5.35	5.40	5.21	5.28
2686	NYSE	FT	Fri, Jan 24, 2003	5.43	5.49	5.37	5.45
2685	NYSE	FT	Thu, Jan 23, 2003	5.35	5.50	5.35	5.48
2684	NYSE	FT	Wed, Jan 22, 2003	5.44	5.44	5.35	5.41
2683	NYSE	FT	Tue, Jan 21, 2003	5.51	5.51	5.35	5.44
2682	NYSE	FT	Fri, Jan 17, 2003	5.44	5.55	5.40	5.43
2681	NYSE	FT	Thu, Jan 16, 2003	5.60	5.60	5.42	5.54
2680	NYSE	FT	Wed, Jan 15, 2003	5.42	5.50	5.40	5.47
2679	NYSE	FT	Tue, Jan 14, 2003	5.43	5.59	5.35	5.47
2678	NYSE	FT	Mon, Jan 13, 2003	5.50	5.50	5.40	5.49
2677	NYSE	FT	Fri, Jan 10, 2003	5.43	5.50	5.41	5.50
2676	NYSE	FT	Thu, Jan 9, 2003	5.39	5.50	5.33	5.50
2675	NYSE	FT	Wed, Jan 8, 2003	5.32	5.39	5.31	5.39
2674	NYSE	FT	Tue, Jan 7, 2003	5.39	5.39	5.28	5.31
2673	NYSE	FT	Mon, Jan 6, 2003	5.24	5.34	5.21	5.31
2672	NYSE	FT	Fri, Jan 3, 2003	5.13	5.24	5.13	5.20
2671	NYSE	FT	Thu, Jan 2, 2003	5.11	5.17	5.11	5.17
2670	NYSE	FT	Tue, Dec 31, 2002	5.07	5.19	5.07	5.10
2669	NYSE	FT	Mon, Dec 30, 2002	5.06	5.14	5.03	5.07
2668	NYSE	FT	Fri, Dec 27, 2002	5.02	5.13	5.02	5.07
2667	NYSE	FT	Thu, Dec 26, 2002	5.02	5.10	5.02	5.05
2666	NYSE	FT	Tue, Dec 24, 2002	5.01	5.07	5.00	5.02
2665	NYSE	FT	Mon, Dec 23, 2002	5.01	5.09	5.01	5.02
2664	NYSE	FT	Fri, Dec 20, 2002	5.01	5.09	5.00	5.09
2663	NYSE	FT	Thu, Dec 19, 2002	5.00	5.15	5.00	5.03
2662	NYSE	FT	Wed, Dec 18, 2002	5.00	5.10	5.00	5.06
2661	NYSE	FT	Tue, Dec 17, 2002	5.03	5.13	5.00	5.09
2660	NYSE	FT	Mon, Dec 16, 2002	5.00	5.14	4.98	5.10
2659	NYSE	FT	Fri, Dec 13, 2002	5.06	5.11	5.00	5.00
2658	NYSE	FT	Thu, Dec 12, 2002	5.11	5.11	5.00	5.09
2657	NYSE	FT	Wed, Dec 11, 2002	5.10	5.22	5.02	5.02
2656	NYSE	FT	Tue, Dec 10, 2002	5.01	5.25	5.01	5.15
2655	NYSE	FT	Mon, Dec 9, 2002	5.22	5.28	5.10	5.10
2654	NYSE	FT	Fri, Dec 6, 2002	5.15	5.29	5.11	5.27
2653	NYSE	FT	Thu, Dec 5, 2002	5.01	5.25	5.01	5.22
2652	NYSE	FT	Wed, Dec 4, 2002	5.13	5.22	5.00	5.05
2651	NYSE	FT	Tue, Dec 3, 2002	5.16	5.24	5.10	5.16
2650	NYSE	FT	Mon, Dec 2, 2002	5.30	5.32	5.11	5.13
2649	NYSE	FT	Fri, Nov 29, 2002	5.25	5.28	5.22	5.28
2648	NYSE	FT	Wed, Nov 27, 2002	5.25	5.25	5.12	5.25
2647	NYSE	FT	Tue, Nov 26, 2002	5.21	5.23	5.10	5.20
2646	NYSE	FT	Mon, Nov 25, 2002	5.10	5.22	5.00	5.19
2645	NYSE	FT	Fri, Nov 22, 2002	5.03	5.10	4.96	5.00
2644	NYSE	FT	Thu, Nov 21, 2002	4.76	4.99	4.76	4.95
2643	NYSE	FT	Wed, Nov 20, 2002	4.89	4.89	4.77	4.84
2642	NYSE	FT	Tue, Nov 19, 2002	4.73	4.88	4.73	4.88
2641	NYSE	FT	Mon, Nov 18, 2002	4.82	4.87	4.75	4.79
2640	NYSE	FT	Fri, Nov 15, 2002	4.85	4.90	4.70	4.75
2639	NYSE	FT	Thu, Nov 14, 2002	5.00	5.20	4.83	4.85
2638	NYSE	FT	Wed, Nov 13, 2002	5.20	5.35	5.00	5.10
2637	NYSE	FT	Tue, Nov 12, 2002	5.24	5.40	5.24	5.31
2636	NYSE	FT	Mon, Nov 11, 2002	5.25	5.34	5.20	5.29
2635	NYSE	FT	Fri, Nov 8, 2002	5.20	5.34	5.15	5.25
2634	NYSE	FT	Thu, Nov 7, 2002	5.25	5.35	5.15	5.27
2633	NYSE	FT	Wed, Nov 6, 2002	5.20	5.40	5.15	5.29
2632	NYSE	FT	Tue, Nov 5, 2002	5.25	5.30	5.10	5.20
2631	NYSE	FT	Mon, Nov 4, 2002	5.15	5.30	5.05	5.25
2630	NYSE	FT	Fri, Nov 1, 2002	5.15	5.30	5.15	5.20
2629	NYSE	FT	Thu, Oct 31, 2002	5.13	5.24	5.00	5.05
2628	NYSE	FT	Wed, Oct 30, 2002	4.90	5.07	4.90	5.03
2627	NYSE	FT	Tue, Oct 29, 2002	4.90	4.96	4.90	4.90
2626	NYSE	FT	Mon, Oct 28, 2002	5.07	5.19	5.00	5.06
2625	NYSE	FT	Fri, Oct 25, 2002	5.05	5.17	4.97	4.97
2624	NYSE	FT	Thu, Oct 24, 2002	4.93	5.15	4.90	5.00
2623	NYSE	FT	Wed, Oct 23, 2002	4.99	5.00	4.90	4.97
2622	NYSE	FT	Tue, Oct 22, 2002	5.03	5.14	4.86	4.88
2621	NYSE	FT	Mon, Oct 21, 2002	5.10	5.20	5.05	5.14
2620	NYSE	FT	Fri, Oct 18, 2002	5.28	5.35	5.10	5.12
2619	NYSE	FT	Thu, Oct 17, 2002	5.25	5.35	5.16	5.30
2618	NYSE	FT	Wed, Oct 16, 2002	5.10	5.10	4.90	5.05
2617	NYSE	FT	Tue, Oct 15, 2002	5.02	5.10	4.90	5.09
2616	NYSE	FT	Mon, Oct 14, 2002	5.05	5.13	4.81	5.05
2615	NYSE	FT	Fri, Oct 11, 2002	4.90	5.14	4.90	4.97
2614	NYSE	FT	Thu, Oct 10, 2002	5.09	5.09	4.42	4.90
2613	NYSE	FT	Wed, Oct 9, 2002	5.40	5.40	5.05	5.15
2612	NYSE	FT	Tue, Oct 8, 2002	5.40	5.45	5.30	5.44
2611	NYSE	FT	Mon, Oct 7, 2002	5.65	5.66	5.42	5.45
2610	NYSE	FT	Fri, Oct 4, 2002	5.85	5.87	5.78	5.85
2609	NYSE	FT	Thu, Oct 3, 2002	5.93	5.93	5.75	5.90
2608	NYSE	FT	Wed, Oct 2, 2002	5.75	5.85	5.75	5.85
2607	NYSE	FT	Tue, Oct 1, 2002	5.70	5.88	5.70	5.81
2606	NYSE	FT	Mon, Sep 30, 2002	5.85	5.95	5.65	5.78
2605	NYSE	FT	Fri, Sep 27, 2002	5.75	5.85	5.65	5.76
2604	NYSE	FT	Thu, Sep 26, 2002	5.65	5.75	5.55	5.74
2603	NYSE	FT	Wed, Sep 25, 2002	5.66	5.69	5.55	5.63
2602	NYSE	FT	Tue, Sep 24, 2002	5.65	5.85	5.55	5.56
2601	NYSE	FT	Mon, Sep 23, 2002	5.82	5.85	5.70	5.85
2600	NYSE	FT	Fri, Sep 20, 2002	5.75	5.80	5.65	5.77
2599	NYSE	FT	Thu, Sep 19, 2002	5.70	5.78	5.65	5.78
2598	NYSE	FT	Wed, Sep 18, 2002	5.75	5.79	5.62	5.66
2597	NYSE	FT	Tue, Sep 17, 2002	5.58	5.95	5.55	5.70
2596	NYSE	FT	Mon, Sep 16, 2002	5.68	5.69	5.55	5.59
2595	NYSE	FT	Fri, Sep 13, 2002	5.60	5.70	5.60	5.64
2594	NYSE	FT	Thu, Sep 12, 2002	5.55	5.70	5.45	5.64
2593	NYSE	FT	Wed, Sep 11, 2002	5.67	5.75	5.54	5.75
2592	NYSE	FT	Tue, Sep 10, 2002	5.95	5.98	5.70	5.83
2591	NYSE	FT	Mon, Sep 9, 2002	5.97	5.97	5.73	5.84
2590	NYSE	FT	Fri, Sep 6, 2002	5.80	5.99	5.80	5.97
2589	NYSE	FT	Thu, Sep 5, 2002	6.05	6.05	5.63	5.82
2588	NYSE	FT	Wed, Sep 4, 2002	6.17	6.27	5.80	6.00
2587	NYSE	FT	Tue, Sep 3, 2002	6.17	6.29	6.15	6.18
2586	NYSE	FT	Fri, Aug 30, 2002	6.48	6.48	6.27	6.37
2585	NYSE	FT	Thu, Aug 29, 2002	6.49	6.49	6.26	6.44
2584	NYSE	FT	Wed, Aug 28, 2002	6.40	6.49	6.30	6.49
2583	NYSE	FT	Tue, Aug 27, 2002	6.05	6.45	6.05	6.30
2582	NYSE	FT	Mon, Aug 26, 2002	6.10	6.15	6.01	6.12
2581	NYSE	FT	Fri, Aug 23, 2002	5.95	6.25	5.95	6.02
2580	NYSE	FT	Thu, Aug 22, 2002	5.85	6.15	5.84	6.00
2579	NYSE	FT	Wed, Aug 21, 2002	5.75	5.90	5.60	5.79
2578	NYSE	FT	Tue, Aug 20, 2002	5.60	6.00	5.60	5.80
2577	NYSE	FT	Mon, Aug 19, 2002	5.77	5.77	5.50	5.77
2576	NYSE	FT	Fri, Aug 16, 2002	5.59	5.75	5.50	5.75
2575	NYSE	FT	Thu, Aug 15, 2002	5.30	5.60	5.30	5.55
2574	NYSE	FT	Wed, Aug 14, 2002	5.41	5.50	5.30	5.50
2573	NYSE	FT	Tue, Aug 13, 2002	5.30	5.45	5.30	5.45
2572	NYSE	FT	Mon, Aug 12, 2002	5.40	5.40	5.25	5.30
2571	NYSE	FT	Fri, Aug 9, 2002	5.39	5.40	5.30	5.36
2570	NYSE	FT	Thu, Aug 8, 2002	5.25	5.39	5.22	5.35
2569	NYSE	FT	Wed, Aug 7, 2002	5.10	5.35	5.10	5.25
2568	NYSE	FT	Tue, Aug 6, 2002	5.05	5.30	5.05	5.12
2567	NYSE	FT	Mon, Aug 5, 2002	5.45	5.65	5.03	5.10
2566	NYSE	FT	Fri, Aug 2, 2002	5.62	5.68	5.60	5.62
2565	NYSE	FT	Thu, Aug 1, 2002	5.55	5.68	5.55	5.67
2564	NYSE	FT	Wed, Jul 31, 2002	5.55	5.57	5.33	5.45
2563	NYSE	FT	Tue, Jul 30, 2002	5.32	5.60	5.15	5.45
2562	NYSE	FT	Mon, Jul 29, 2002	5.16	5.31	4.94	5.30
2561	NYSE	FT	Fri, Jul 26, 2002	4.94	5.25	4.94	5.15
2560	NYSE	FT	Thu, Jul 25, 2002	5.00	5.05	4.94	5.00
2559	NYSE	FT	Wed, Jul 24, 2002	4.75	5.10	4.61	5.10
2558	NYSE	FT	Tue, Jul 23, 2002	5.20	5.50	4.50	5.00
2557	NYSE	FT	Mon, Jul 22, 2002	5.26	5.43	5.15	5.30
2556	NYSE	FT	Fri, Jul 19, 2002	5.55	5.55	5.30	5.35
2555	NYSE	FT	Thu, Jul 18, 2002	5.53	5.75	5.44	5.57
2554	NYSE	FT	Wed, Jul 17, 2002	5.50	5.58	5.41	5.47
2553	NYSE	FT	Tue, Jul 16, 2002	5.53	5.60	5.49	5.60
2552	NYSE	FT	Mon, Jul 15, 2002	5.64	5.75	5.62	5.63
2551	NYSE	FT	Fri, Jul 12, 2002	5.69	5.80	5.59	5.65
2550	NYSE	FT	Thu, Jul 11, 2002	5.84	5.95	5.62	5.70
2549	NYSE	FT	Wed, Jul 10, 2002	6.00	6.11	5.91	5.91
2548	NYSE	FT	Tue, Jul 9, 2002	6.06	6.07	6.00	6.00
2547	NYSE	FT	Mon, Jul 8, 2002	6.11	6.14	5.98	6.05
2546	NYSE	FT	Fri, Jul 5, 2002	5.98	6.40	5.98	6.11
2545	NYSE	FT	Wed, Jul 3, 2002	6.09	6.10	5.96	6.00
2544	NYSE	FT	Tue, Jul 2, 2002	6.17	6.19	5.83	5.96
2543	NYSE	FT	Mon, Jul 1, 2002	6.25	6.33	6.16	6.23
2542	NYSE	FT	Fri, Jun 28, 2002	6.55	6.58	6.25	6.28
2541	NYSE	FT	Thu, Jun 27, 2002	6.35	6.79	6.34	6.48
2540	NYSE	FT	Wed, Jun 26, 2002	6.10	6.78	6.04	6.50
2539	NYSE	FT	Tue, Jun 25, 2002	6.80	6.88	6.60	6.84
2538	NYSE	FT	Mon, Jun 24, 2002	6.98	6.98	6.65	6.75
2537	NYSE	FT	Fri, Jun 21, 2002	6.99	6.99	6.88	6.91
2536	NYSE	FT	Thu, Jun 20, 2002	6.95	6.99	6.90	6.98
2535	NYSE	FT	Wed, Jun 19, 2002	6.90	7.05	6.80	6.99
2534	NYSE	FT	Tue, Jun 18, 2002	6.61	7.15	6.61	6.96
2533	NYSE	FT	Mon, Jun 17, 2002	7.20	7.20	6.65	6.82
2532	NYSE	FT	Fri, Jun 14, 2002	8.00	8.00	7.35	7.45
2531	NYSE	FT	Thu, Jun 13, 2002	7.93	8.20	7.92	8.10
2530	NYSE	FT	Wed, Jun 12, 2002	7.93	8.04	7.92	8.00
2529	NYSE	FT	Tue, Jun 11, 2002	8.30	8.30	8.09	8.10
2528	NYSE	FT	Mon, Jun 10, 2002	8.34	8.34	8.22	8.30
2527	NYSE	FT	Fri, Jun 7, 2002	8.15	8.35	8.11	8.29
2526	NYSE	FT	Thu, Jun 6, 2002	8.23	8.35	8.15	8.20
2525	NYSE	FT	Wed, Jun 5, 2002	8.35	8.36	8.16	8.23
2524	NYSE	FT	Tue, Jun 4, 2002	8.40	8.45	8.24	8.28
2523	NYSE	FT	Mon, Jun 3, 2002	8.31	8.49	8.25	8.35
2522	NYSE	FT	Fri, May 31, 2002	8.28	8.35	8.23	8.35
2521	NYSE	FT	Thu, May 30, 2002	8.29	8.30	8.18	8.20
2520	NYSE	FT	Wed, May 29, 2002	8.32	8.35	8.16	8.20
2519	NYSE	FT	Tue, May 28, 2002	8.22	8.29	8.17	8.23
2518	NYSE	FT	Fri, May 24, 2002	8.15	8.22	8.10	8.18
2517	NYSE	FT	Thu, May 23, 2002	8.24	8.25	8.05	8.08
2516	NYSE	FT	Wed, May 22, 2002	8.25	8.30	8.15	8.24
2515	NYSE	FT	Tue, May 21, 2002	8.23	8.23	8.18	8.18
2514	NYSE	FT	Mon, May 20, 2002	8.34	8.45	8.20	8.23
2513	NYSE	FT	Fri, May 17, 2002	8.26	8.34	8.25	8.33
2512	NYSE	FT	Thu, May 16, 2002	8.20	8.35	8.20	8.29
2511	NYSE	FT	Wed, May 15, 2002	8.40	8.40	8.20	8.22
2510	NYSE	FT	Tue, May 14, 2002	8.35	8.40	8.35	8.40
2509	NYSE	FT	Mon, May 13, 2002	8.20	8.35	8.20	8.30
2508	NYSE	FT	Fri, May 10, 2002	8.24	8.34	8.18	8.21
2507	NYSE	FT	Thu, May 9, 2002	8.12	8.24	8.11	8.24
2506	NYSE	FT	Wed, May 8, 2002	8.21	8.21	8.10	8.13
2505	NYSE	FT	Tue, May 7, 2002	8.11	8.22	8.11	8.17
2504	NYSE	FT	Mon, May 6, 2002	8.11	8.19	8.11	8.18
2503	NYSE	FT	Fri, May 3, 2002	8.15	8.18	8.15	8.18
2502	NYSE	FT	Thu, May 2, 2002	8.20	8.22	8.10	8.12
2501	NYSE	FT	Wed, May 1, 2002	8.25	8.27	8.12	8.12
2500	NYSE	FT	Tue, Apr 30, 2002	8.21	8.25	8.20	8.20
2499	NYSE	FT	Mon, Apr 29, 2002	8.33	8.33	8.21	8.21
2498	NYSE	FT	Fri, Apr 26, 2002	8.27	8.38	8.21	8.25
2497	NYSE	FT	Thu, Apr 25, 2002	8.25	8.42	8.22	8.27
2496	NYSE	FT	Wed, Apr 24, 2002	8.20	8.33	8.16	8.30
2495	NYSE	FT	Tue, Apr 23, 2002	8.46	8.48	8.08	8.27
2494	NYSE	FT	Mon, Apr 22, 2002	8.57	8.62	8.45	8.45
2493	NYSE	FT	Fri, Apr 19, 2002	8.66	8.66	8.56	8.61
2492	NYSE	FT	Thu, Apr 18, 2002	8.60	8.67	8.56	8.60
2491	NYSE	FT	Wed, Apr 17, 2002	8.60	8.68	8.52	8.57
2490	NYSE	FT	Tue, Apr 16, 2002	8.63	8.66	8.55	8.55
2489	NYSE	FT	Mon, Apr 15, 2002	8.56	8.62	8.55	8.62
2488	NYSE	FT	Fri, Apr 12, 2002	8.45	8.65	8.44	8.56
2487	NYSE	FT	Thu, Apr 11, 2002	8.58	8.60	8.42	8.49
2486	NYSE	FT	Wed, Apr 10, 2002	8.48	8.62	8.48	8.62
2485	NYSE	FT	Tue, Apr 9, 2002	8.60	8.64	8.49	8.57
2484	NYSE	FT	Mon, Apr 8, 2002	8.60	8.64	8.50	8.56
2483	NYSE	FT	Fri, Apr 5, 2002	8.55	8.63	8.50	8.58
2482	NYSE	FT	Thu, Apr 4, 2002	8.55	8.66	8.47	8.55
2481	NYSE	FT	Wed, Apr 3, 2002	8.56	8.60	8.50	8.55
2480	NYSE	FT	Tue, Apr 2, 2002	8.50	8.57	8.48	8.48
2479	NYSE	FT	Mon, Apr 1, 2002	8.65	8.67	8.51	8.51
2478	NYSE	FT	Thu, Mar 28, 2002	8.69	8.73	8.57	8.57
2477	NYSE	FT	Wed, Mar 27, 2002	8.60	8.64	8.55	8.59
2476	NYSE	FT	Tue, Mar 26, 2002	8.58	8.58	8.48	8.54
2475	NYSE	FT	Mon, Mar 25, 2002	8.61	8.63	8.48	8.56
2474	NYSE	FT	Fri, Mar 22, 2002	8.50	8.60	8.48	8.56
2473	NYSE	FT	Thu, Mar 21, 2002	8.55	8.60	8.48	8.59
2472	NYSE	FT	Wed, Mar 20, 2002	8.56	8.57	8.47	8.53
2471	NYSE	FT	Tue, Mar 19, 2002	8.55	8.68	8.49	8.56
2470	NYSE	FT	Mon, Mar 18, 2002	8.60	8.62	8.47	8.54
2469	NYSE	FT	Fri, Mar 15, 2002	8.50	8.60	8.48	8.60
2468	NYSE	FT	Thu, Mar 14, 2002	8.55	8.55	8.47	8.52
2467	NYSE	FT	Wed, Mar 13, 2002	8.40	8.50	8.40	8.49
2466	NYSE	FT	Tue, Mar 12, 2002	8.54	8.55	8.45	8.55
2465	NYSE	FT	Mon, Mar 11, 2002	8.34	8.47	8.28	8.45
2464	NYSE	FT	Fri, Mar 8, 2002	8.31	8.34	8.26	8.33
2463	NYSE	FT	Thu, Mar 7, 2002	8.34	8.34	8.22	8.27
2462	NYSE	FT	Wed, Mar 6, 2002	8.27	8.31	8.21	8.28
2461	NYSE	FT	Tue, Mar 5, 2002	8.27	8.28	8.20	8.21
2460	NYSE	FT	Mon, Mar 4, 2002	8.18	8.30	8.18	8.24
2459	NYSE	FT	Fri, Mar 1, 2002	8.26	8.30	8.17	8.18
2458	NYSE	FT	Thu, Feb 28, 2002	8.12	8.27	8.11	8.27
2457	NYSE	FT	Wed, Feb 27, 2002	8.21	8.22	8.11	8.11
2456	NYSE	FT	Tue, Feb 26, 2002	8.20	8.23	8.12	8.21
2455	NYSE	FT	Mon, Feb 25, 2002	8.25	8.29	8.13	8.25
2454	NYSE	FT	Fri, Feb 22, 2002	8.13	8.25	8.11	8.25
2453	NYSE	FT	Thu, Feb 21, 2002	8.28	8.28	8.11	8.12
2452	NYSE	FT	Wed, Feb 20, 2002	8.30	8.44	8.20	8.20
2451	NYSE	FT	Tue, Feb 19, 2002	8.33	8.55	8.20	8.28
2450	NYSE	FT	Fri, Feb 15, 2002	8.24	8.39	8.23	8.32
2449	NYSE	FT	Thu, Feb 14, 2002	8.29	8.29	8.23	8.25
2448	NYSE	FT	Wed, Feb 13, 2002	8.15	8.25	8.10	8.15
2447	NYSE	FT	Tue, Feb 12, 2002	8.18	8.18	8.10	8.18
2446	NYSE	FT	Mon, Feb 11, 2002	8.22	8.29	8.11	8.17
2445	NYSE	FT	Fri, Feb 8, 2002	8.18	8.19	8.11	8.19
2444	NYSE	FT	Thu, Feb 7, 2002	8.24	8.24	8.11	8.16
2443	NYSE	FT	Wed, Feb 6, 2002	8.15	8.22	8.14	8.20
2442	NYSE	FT	Tue, Feb 5, 2002	8.17	8.24	8.12	8.17
2441	NYSE	FT	Mon, Feb 4, 2002	8.19	8.19	8.11	8.11
2440	NYSE	FT	Fri, Feb 1, 2002	8.19	8.19	8.11	8.17
2439	NYSE	FT	Thu, Jan 31, 2002	8.18	8.18	8.10	8.18
2438	NYSE	FT	Wed, Jan 30, 2002	8.16	8.20	8.08	8.11
2437	NYSE	FT	Tue, Jan 29, 2002	8.15	8.22	8.10	8.15
2436	NYSE	FT	Mon, Jan 28, 2002	8.23	8.24	8.06	8.11
2435	NYSE	FT	Fri, Jan 25, 2002	8.02	8.18	8.01	8.18
2434	NYSE	FT	Thu, Jan 24, 2002	8.12	8.12	8.03	8.03
2433	NYSE	FT	Wed, Jan 23, 2002	8.15	8.27	8.12	8.12
2432	NYSE	FT	Tue, Jan 22, 2002	8.22	8.30	8.15	8.20
2431	NYSE	FT	Fri, Jan 18, 2002	8.27	8.27	8.23	8.27
2430	NYSE	FT	Thu, Jan 17, 2002	8.32	8.32	8.25	8.27
2429	NYSE	FT	Wed, Jan 16, 2002	8.25	8.35	8.22	8.35
2428	NYSE	FT	Tue, Jan 15, 2002	8.39	8.40	8.26	8.26
2427	NYSE	FT	Mon, Jan 14, 2002	8.22	8.40	8.20	8.35
2426	NYSE	FT	Fri, Jan 11, 2002	8.38	8.38	8.17	8.19
2425	NYSE	FT	Thu, Jan 10, 2002	8.49	8.49	8.25	8.35
2424	NYSE	FT	Wed, Jan 9, 2002	8.37	8.39	8.24	8.39
2423	NYSE	FT	Tue, Jan 8, 2002	8.27	8.31	8.23	8.30
2422	NYSE	FT	Mon, Jan 7, 2002	8.27	8.27	8.23	8.27
2421	NYSE	FT	Fri, Jan 4, 2002	8.15	8.35	8.15	8.29
2420	NYSE	FT	Thu, Jan 3, 2002	8.19	8.20	8.10	8.18
2419	NYSE	FT	Wed, Jan 2, 2002	8.25	8.25	8.11	8.12
2418	NYSE	FT	Mon, Dec 31, 2001	8.16	8.26	8.06	8.16
2417	NYSE	FT	Fri, Dec 28, 2001	8.16	8.24	8.08	8.13
2416	NYSE	FT	Thu, Dec 27, 2001	8.18	8.19	8.06	8.06
2415	NYSE	FT	Wed, Dec 26, 2001	8.19	8.19	8.10	8.10
2414	NYSE	FT	Mon, Dec 24, 2001	8.10	8.20	8.05	8.14
2413	NYSE	FT	Fri, Dec 21, 2001	8.10	8.20	8.00	8.00
2412	NYSE	FT	Thu, Dec 20, 2001	8.18	8.25	8.12	8.20
2411	NYSE	FT	Wed, Dec 19, 2001	8.11	8.18	8.05	8.11
2410	NYSE	FT	Tue, Dec 18, 2001	8.18	8.18	8.01	8.01
2409	NYSE	FT	Mon, Dec 17, 2001	8.08	8.25	8.01	8.10
2408	NYSE	FT	Fri, Dec 14, 2001	8.20	8.30	8.10	8.10
2407	NYSE	FT	Thu, Dec 13, 2001	8.15	8.22	8.00	8.19
2406	NYSE	FT	Wed, Dec 12, 2001	8.40	8.40	8.13	8.20
2405	NYSE	FT	Tue, Dec 11, 2001	8.41	8.47	8.35	8.44
2404	NYSE	FT	Mon, Dec 10, 2001	8.37	8.45	8.30	8.31
2403	NYSE	FT	Fri, Dec 7, 2001	8.36	8.37	8.26	8.36
2402	NYSE	FT	Thu, Dec 6, 2001	8.35	8.44	8.25	8.28
2401	NYSE	FT	Wed, Dec 5, 2001	8.19	8.35	8.11	8.25
2400	NYSE	FT	Tue, Dec 4, 2001	8.15	8.15	8.08	8.08
2399	NYSE	FT	Mon, Dec 3, 2001	8.13	8.25	8.04	8.13
2398	NYSE	FT	Fri, Nov 30, 2001	8.20	8.29	8.03	8.03
2397	NYSE	FT	Thu, Nov 29, 2001	8.14	8.24	8.08	8.10
2396	NYSE	FT	Wed, Nov 28, 2001	8.00	8.13	8.00	8.13
2395	NYSE	FT	Tue, Nov 27, 2001	8.05	8.13	7.95	8.00
2394	NYSE	FT	Mon, Nov 26, 2001	8.04	8.12	7.95	8.00
2393	NYSE	FT	Fri, Nov 23, 2001	7.96	8.08	7.95	7.95
2392	NYSE	FT	Wed, Nov 21, 2001	7.89	7.98	7.87	7.98
2391	NYSE	FT	Tue, Nov 20, 2001	7.88	7.90	7.76	7.82
2390	NYSE	FT	Mon, Nov 19, 2001	7.87	7.96	7.80	7.88
2389	NYSE	FT	Fri, Nov 16, 2001	7.89	7.93	7.81	7.86
2388	NYSE	FT	Thu, Nov 15, 2001	8.04	8.04	7.82	7.99
2387	NYSE	FT	Wed, Nov 14, 2001	8.02	8.04	7.96	8.04
2386	NYSE	FT	Tue, Nov 13, 2001	8.00	8.05	7.91	7.95
2385	NYSE	FT	Mon, Nov 12, 2001	8.12	8.12	7.99	8.01
2384	NYSE	FT	Fri, Nov 9, 2001	8.02	8.10	8.01	8.10
2383	NYSE	FT	Thu, Nov 8, 2001	7.98	8.05	7.98	8.05
2382	NYSE	FT	Wed, Nov 7, 2001	7.90	8.15	7.88	7.96
2381	NYSE	FT	Tue, Nov 6, 2001	7.92	7.94	7.85	7.90
2380	NYSE	FT	Mon, Nov 5, 2001	7.81	7.87	7.77	7.85
2379	NYSE	FT	Fri, Nov 2, 2001	7.79	7.82	7.70	7.74
2378	NYSE	FT	Thu, Nov 1, 2001	7.78	7.79	7.71	7.79
2377	NYSE	FT	Wed, Oct 31, 2001	7.73	7.84	7.70	7.70
2376	NYSE	FT	Tue, Oct 30, 2001	7.67	7.70	7.60	7.70
2375	NYSE	FT	Mon, Oct 29, 2001	7.82	7.84	7.70	7.70
2374	NYSE	FT	Fri, Oct 26, 2001	7.77	7.90	7.75	7.78
2373	NYSE	FT	Thu, Oct 25, 2001	7.74	7.81	7.65	7.80
2372	NYSE	FT	Wed, Oct 24, 2001	7.80	7.80	7.65	7.73
2371	NYSE	FT	Tue, Oct 23, 2001	7.84	7.90	7.71	7.71
2370	NYSE	FT	Mon, Oct 22, 2001	7.79	7.84	7.79	7.84
2369	NYSE	FT	Fri, Oct 19, 2001	7.80	7.83	7.76	7.82
2368	NYSE	FT	Thu, Oct 18, 2001	7.62	7.84	7.55	7.84
2367	NYSE	FT	Wed, Oct 17, 2001	7.62	7.62	7.50	7.57
2366	NYSE	FT	Tue, Oct 16, 2001	7.45	7.62	7.39	7.62
2365	NYSE	FT	Mon, Oct 15, 2001	7.44	7.54	7.36	7.40
2364	NYSE	FT	Fri, Oct 12, 2001	7.45	7.45	7.37	7.40
2363	NYSE	FT	Thu, Oct 11, 2001	7.50	7.60	7.41	7.45
2362	NYSE	FT	Wed, Oct 10, 2001	7.61	7.61	7.41	7.50
2361	NYSE	FT	Tue, Oct 9, 2001	7.75	7.84	7.60	7.60
2360	NYSE	FT	Mon, Oct 8, 2001	7.75	7.89	7.64	7.70
2359	NYSE	FT	Fri, Oct 5, 2001	7.90	7.93	7.69	7.75
2358	NYSE	FT	Thu, Oct 4, 2001	7.57	7.92	7.52	7.85
2357	NYSE	FT	Wed, Oct 3, 2001	7.42	7.57	7.35	7.55
2356	NYSE	FT	Tue, Oct 2, 2001	7.59	7.59	7.40	7.40
2355	NYSE	FT	Mon, Oct 1, 2001	7.55	7.59	7.48	7.53
2354	NYSE	FT	Fri, Sep 28, 2001	7.64	7.64	7.40	7.54
2353	NYSE	FT	Thu, Sep 27, 2001	7.54	7.64	7.45	7.62
2352	NYSE	FT	Wed, Sep 26, 2001	7.40	7.60	7.40	7.45
2351	NYSE	FT	Tue, Sep 25, 2001	7.40	7.50	7.25	7.40
2350	NYSE	FT	Mon, Sep 24, 2001	7.00	7.40	7.00	7.40
2349	NYSE	FT	Fri, Sep 21, 2001	6.60	6.90	6.16	6.90
2348	NYSE	FT	Thu, Sep 20, 2001	7.20	7.20	6.45	6.75
2347	NYSE	FT	Wed, Sep 19, 2001	8.02	8.03	7.14	7.20
2346	NYSE	FT	Tue, Sep 18, 2001	8.03	8.07	7.93	7.93
2345	NYSE	FT	Mon, Sep 17, 2001	8.24	8.24	7.94	8.05
2344	NYSE	FT	Mon, Sep 10, 2001	8.25	8.35	8.20	8.21
2343	NYSE	FT	Fri, Sep 7, 2001	8.28	8.33	8.24	8.25
2342	NYSE	FT	Thu, Sep 6, 2001	8.26	8.29	8.25	8.29
2341	NYSE	FT	Wed, Sep 5, 2001	8.30	8.33	8.23	8.27
2340	NYSE	FT	Tue, Sep 4, 2001	8.24	8.30	8.18	8.29
2339	NYSE	FT	Fri, Aug 31, 2001	8.20	8.24	8.17	8.24
2338	NYSE	FT	Thu, Aug 30, 2001	8.16	8.19	8.10	8.19
2337	NYSE	FT	Wed, Aug 29, 2001	8.11	8.13	8.07	8.10
2336	NYSE	FT	Tue, Aug 28, 2001	8.13	8.15	8.08	8.12
2335	NYSE	FT	Mon, Aug 27, 2001	8.12	8.19	8.08	8.08
2334	NYSE	FT	Fri, Aug 24, 2001	8.24	8.24	8.10	8.16
2333	NYSE	FT	Thu, Aug 23, 2001	8.18	8.24	8.12	8.24
2332	NYSE	FT	Wed, Aug 22, 2001	8.29	8.29	8.13	8.13
2331	NYSE	FT	Tue, Aug 21, 2001	8.22	8.26	8.20	8.25
2330	NYSE	FT	Mon, Aug 20, 2001	8.19	8.22	8.12	8.22
2329	NYSE	FT	Fri, Aug 17, 2001	8.18	8.19	8.08	8.15
2328	NYSE	FT	Thu, Aug 16, 2001	8.11	8.17	8.10	8.17
2327	NYSE	FT	Wed, Aug 15, 2001	8.20	8.20	8.07	8.11
2326	NYSE	FT	Tue, Aug 14, 2001	8.10	8.20	8.10	8.15
2325	NYSE	FT	Mon, Aug 13, 2001	8.14	8.20	8.06	8.18
2324	NYSE	FT	Fri, Aug 10, 2001	8.11	8.20	8.10	8.19
2323	NYSE	FT	Thu, Aug 9, 2001	8.25	8.30	8.06	8.15
2322	NYSE	FT	Wed, Aug 8, 2001	8.20	8.40	8.15	8.25
2321	NYSE	FT	Tue, Aug 7, 2001	8.10	8.20	8.05	8.16
2320	NYSE	FT	Mon, Aug 6, 2001	8.10	8.16	8.05	8.16
2319	NYSE	FT	Fri, Aug 3, 2001	8.10	8.12	8.05	8.05
2318	NYSE	FT	Thu, Aug 2, 2001	8.02	8.10	8.00	8.06
2317	NYSE	FT	Wed, Aug 1, 2001	8.08	8.09	8.00	8.02
2316	NYSE	FT	Tue, Jul 31, 2001	8.06	8.06	8.00	8.01
2315	NYSE	FT	Mon, Jul 30, 2001	8.14	8.14	8.00	8.06
2314	NYSE	FT	Fri, Jul 27, 2001	8.09	8.16	8.05	8.06
2313	NYSE	FT	Thu, Jul 26, 2001	8.18	8.18	8.05	8.16
2312	NYSE	FT	Wed, Jul 25, 2001	8.15	8.18	8.04	8.18
2311	NYSE	FT	Tue, Jul 24, 2001	8.04	8.14	8.04	8.14
2310	NYSE	FT	Mon, Jul 23, 2001	8.05	8.09	8.02	8.09
2309	NYSE	FT	Fri, Jul 20, 2001	8.07	8.07	7.95	8.03
2308	NYSE	FT	Thu, Jul 19, 2001	8.05	8.12	8.01	8.07
2307	NYSE	FT	Wed, Jul 18, 2001	8.00	8.13	8.00	8.08
2306	NYSE	FT	Tue, Jul 17, 2001	8.00	8.10	7.95	8.00
2305	NYSE	FT	Mon, Jul 16, 2001	8.00	8.10	7.97	8.05
2304	NYSE	FT	Fri, Jul 13, 2001	8.00	8.08	7.95	8.00
2303	NYSE	FT	Thu, Jul 12, 2001	8.04	8.07	7.95	8.00
2302	NYSE	FT	Wed, Jul 11, 2001	8.05	8.10	8.02	8.05
2301	NYSE	FT	Tue, Jul 10, 2001	8.13	8.13	8.00	8.08
2300	NYSE	FT	Mon, Jul 9, 2001	8.20	8.22	8.15	8.20
2299	NYSE	FT	Fri, Jul 6, 2001	8.18	8.20	8.09	8.19
2298	NYSE	FT	Thu, Jul 5, 2001	8.09	8.15	8.05	8.08
2297	NYSE	FT	Tue, Jul 3, 2001	8.10	8.13	8.10	8.12
2296	NYSE	FT	Mon, Jul 2, 2001	8.05	8.09	8.00	8.09
2295	NYSE	FT	Fri, Jun 29, 2001	8.03	8.03	7.95	8.01
2294	NYSE	FT	Thu, Jun 28, 2001	7.97	8.02	7.93	7.95
2293	NYSE	FT	Wed, Jun 27, 2001	7.93	7.98	7.92	7.97
2292	NYSE	FT	Tue, Jun 26, 2001	8.07	8.07	7.93	7.95
2291	NYSE	FT	Mon, Jun 25, 2001	8.07	8.10	8.00	8.07
2290	NYSE	FT	Fri, Jun 22, 2001	8.09	8.09	8.05	8.06
2289	NYSE	FT	Thu, Jun 21, 2001	8.12	8.12	8.08	8.08
2288	NYSE	FT	Wed, Jun 20, 2001	8.16	8.16	8.08	8.12
2287	NYSE	FT	Tue, Jun 19, 2001	8.19	8.19	8.15	8.15
2286	NYSE	FT	Mon, Jun 18, 2001	8.17	8.17	8.14	8.14
2285	NYSE	FT	Fri, Jun 15, 2001	8.19	8.19	8.17	8.17
2284	NYSE	FT	Thu, Jun 14, 2001	8.17	8.25	8.15	8.19
2283	NYSE	FT	Wed, Jun 13, 2001	8.12	8.25	8.11	8.17
2282	NYSE	FT	Tue, Jun 12, 2001	8.20	8.25	8.15	8.18
2281	NYSE	FT	Mon, Jun 11, 2001	8.19	8.21	8.13	8.20
2280	NYSE	FT	Fri, Jun 8, 2001	8.15	8.19	8.12	8.19
2279	NYSE	FT	Thu, Jun 7, 2001	8.20	8.24	8.10	8.20
2278	NYSE	FT	Wed, Jun 6, 2001	8.19	8.23	8.14	8.23
2277	NYSE	FT	Tue, Jun 5, 2001	8.17	8.20	8.11	8.20
2276	NYSE	FT	Mon, Jun 4, 2001	8.22	8.22	8.10	8.15
2275	NYSE	FT	Fri, Jun 1, 2001	8.17	8.20	8.12	8.20
2274	NYSE	FT	Thu, May 31, 2001	8.18	8.20	8.12	8.15
2273	NYSE	FT	Wed, May 30, 2001	8.22	8.22	8.11	8.15
2272	NYSE	FT	Tue, May 29, 2001	8.21	8.22	8.14	8.21
2271	NYSE	FT	Fri, May 25, 2001	8.13	8.25	8.10	8.13
2270	NYSE	FT	Thu, May 24, 2001	8.10	8.12	8.02	8.12
2269	NYSE	FT	Wed, May 23, 2001	8.04	8.09	8.00	8.04
2268	NYSE	FT	Tue, May 22, 2001	7.99	8.05	7.94	8.03
2267	NYSE	FT	Mon, May 21, 2001	7.98	8.05	7.98	8.00
2266	NYSE	FT	Fri, May 18, 2001	8.08	8.09	7.96	7.98
2265	NYSE	FT	Thu, May 17, 2001	8.05	8.06	8.01	8.01
2264	NYSE	FT	Wed, May 16, 2001	8.09	8.10	8.00	8.01
2263	NYSE	FT	Tue, May 15, 2001	8.02	8.10	8.01	8.09
2262	NYSE	FT	Mon, May 14, 2001	8.12	8.12	8.01	8.02
2261	NYSE	FT	Fri, May 11, 2001	8.10	8.12	7.98	8.10
2260	NYSE	FT	Thu, May 10, 2001	8.01	8.10	8.01	8.10
2259	NYSE	FT	Wed, May 9, 2001	8.00	8.05	7.98	8.01
2258	NYSE	FT	Tue, May 8, 2001	8.11	8.12	8.03	8.04
2257	NYSE	FT	Mon, May 7, 2001	8.02	8.10	8.02	8.09
2256	NYSE	FT	Fri, May 4, 2001	8.00	8.06	7.91	8.05
2255	NYSE	FT	Thu, May 3, 2001	7.92	8.00	7.92	7.94
2254	NYSE	FT	Wed, May 2, 2001	7.92	7.99	7.90	7.96
2253	NYSE	FT	Tue, May 1, 2001	7.94	7.95	7.85	7.92
2252	NYSE	FT	Mon, Apr 30, 2001	7.90	7.95	7.89	7.95
2251	NYSE	FT	Fri, Apr 27, 2001	8.00	8.00	7.90	7.95
2250	NYSE	FT	Thu, Apr 26, 2001	7.82	8.00	7.80	7.92
2249	NYSE	FT	Wed, Apr 25, 2001	7.91	7.91	7.75	7.87
2248	NYSE	FT	Tue, Apr 24, 2001	7.85	7.91	7.81	7.91
2247	NYSE	FT	Mon, Apr 23, 2001	7.90	7.90	7.80	7.90
2246	NYSE	FT	Fri, Apr 20, 2001	7.90	7.98	7.85	7.85
2245	NYSE	FT	Thu, Apr 19, 2001	7.82	7.98	7.81	7.98
2244	NYSE	FT	Wed, Apr 18, 2001	7.77	7.80	7.72	7.80
2243	NYSE	FT	Tue, Apr 17, 2001	7.77	7.77	7.67	7.72
2242	NYSE	FT	Mon, Apr 16, 2001	7.75	7.79	7.66	7.79
2241	NYSE	FT	Thu, Apr 12, 2001	7.83	7.85	7.75	7.80
2240	NYSE	FT	Wed, Apr 11, 2001	7.95	7.95	7.80	7.87
2239	NYSE	FT	Tue, Apr 10, 2001	7.99	7.99	7.90	7.95
2238	NYSE	FT	Mon, Apr 9, 2001	8.03	8.09	8.01	8.07
2237	NYSE	FT	Fri, Apr 6, 2001	8.02	8.10	8.01	8.02
2236	NYSE	FT	Thu, Apr 5, 2001	8.08	8.10	8.00	8.05
2235	NYSE	FT	Wed, Apr 4, 2001	8.02	8.10	7.96	8.00
2234	NYSE	FT	Tue, Apr 3, 2001	7.98	8.08	7.97	8.03
2233	NYSE	FT	Mon, Apr 2, 2001	8.05	8.10	7.98	8.08
2232	NYSE	FT	Fri, Mar 30, 2001	8.00	8.05	7.95	8.05
2231	NYSE	FT	Thu, Mar 29, 2001	7.90	8.00	7.88	7.95
2230	NYSE	FT	Wed, Mar 28, 2001	7.80	7.90	7.75	7.88
2229	NYSE	FT	Tue, Mar 27, 2001	7.85	7.88	7.70	7.86
2228	NYSE	FT	Mon, Mar 26, 2001	7.90	7.90	7.70	7.75
2227	NYSE	FT	Fri, Mar 23, 2001	8.10	8.10	7.95	7.95
2226	NYSE	FT	Thu, Mar 22, 2001	8.22	8.25	8.05	8.10
2225	NYSE	FT	Wed, Mar 21, 2001	8.30	8.37	8.25	8.28
2224	NYSE	FT	Tue, Mar 20, 2001	8.35	8.44	8.35	8.40
2223	NYSE	FT	Mon, Mar 19, 2001	8.45	8.45	8.35	8.44
2222	NYSE	FT	Fri, Mar 16, 2001	8.48	8.48	8.40	8.45
2221	NYSE	FT	Thu, Mar 15, 2001	8.26	8.40	8.25	8.40
2220	NYSE	FT	Wed, Mar 14, 2001	8.30	8.35	8.25	8.27
2219	NYSE	FT	Tue, Mar 13, 2001	8.30	8.37	8.25	8.36
2218	NYSE	FT	Mon, Mar 12, 2001	8.63	8.74	8.46	8.62
2217	NYSE	FT	Fri, Mar 9, 2001	8.54	8.73	8.54	8.73
2216	NYSE	FT	Thu, Mar 8, 2001	8.50	8.55	8.37	8.53
2215	NYSE	FT	Wed, Mar 7, 2001	8.37	8.58	8.37	8.50
2214	NYSE	FT	Tue, Mar 6, 2001	8.45	8.50	8.36	8.44
2213	NYSE	FT	Mon, Mar 5, 2001	8.20	8.42	8.17	8.42
2212	NYSE	FT	Fri, Mar 2, 2001	8.10	8.25	8.10	8.25
2211	NYSE	FT	Thu, Mar 1, 2001	7.96	8.14	7.96	8.14
2210	NYSE	FT	Wed, Feb 28, 2001	8.00	8.10	7.95	8.02
2209	NYSE	FT	Tue, Feb 27, 2001	8.08	8.13	8.00	8.00
2208	NYSE	FT	Mon, Feb 26, 2001	7.95	8.10	7.85	8.08
2207	NYSE	FT	Fri, Feb 23, 2001	8.01	8.10	7.85	7.99
2206	NYSE	FT	Thu, Feb 22, 2001	8.08	8.15	8.01	8.08
2205	NYSE	FT	Wed, Feb 21, 2001	8.10	8.20	8.07	8.19
2204	NYSE	FT	Tue, Feb 20, 2001	8.11	8.15	8.04	8.14
2203	NYSE	FT	Fri, Feb 16, 2001	8.05	8.19	8.05	8.17
2202	NYSE	FT	Thu, Feb 15, 2001	8.15	8.15	8.05	8.13
2201	NYSE	FT	Wed, Feb 14, 2001	8.04	8.19	8.03	8.19
2200	NYSE	FT	Tue, Feb 13, 2001	8.13	8.19	8.05	8.19
2199	NYSE	FT	Mon, Feb 12, 2001	8.25	8.35	8.21	8.26
2198	NYSE	FT	Fri, Feb 9, 2001	8.21	8.21	8.10	8.18
2197	NYSE	FT	Thu, Feb 8, 2001	8.18	8.26	8.10	8.16
2196	NYSE	FT	Wed, Feb 7, 2001	8.13	8.23	8.12	8.23
2195	NYSE	FT	Tue, Feb 6, 2001	8.14	8.20	8.11	8.20
2194	NYSE	FT	Mon, Feb 5, 2001	8.00	8.14	8.00	8.14
2193	NYSE	FT	Fri, Feb 2, 2001	8.10	8.17	8.00	8.05
2192	NYSE	FT	Thu, Feb 1, 2001	8.19	8.25	8.07	8.17
2191	NYSE	FT	Wed, Jan 31, 2001	8.19	8.25	8.12	8.14
2190	NYSE	FT	Tue, Jan 30, 2001	8.11	8.24	8.07	8.14
2189	NYSE	FT	Mon, Jan 29, 2001	8.17	8.24	8.10	8.12
2188	NYSE	FT	Fri, Jan 26, 2001	8.13	8.13	8.06	8.13
2187	NYSE	FT	Thu, Jan 25, 2001	8.06	8.13	8.06	8.13
2186	NYSE	FT	Wed, Jan 24, 2001	8.00	8.13	8.00	8.06
2185	NYSE	FT	Tue, Jan 23, 2001	8.06	8.13	8.00	8.00
2184	NYSE	FT	Mon, Jan 22, 2001	8.19	8.19	8.06	8.13
2183	NYSE	FT	Fri, Jan 19, 2001	8.13	8.19	8.13	8.19
2182	NYSE	FT	Thu, Jan 18, 2001	8.00	8.13	8.00	8.13
2181	NYSE	FT	Wed, Jan 17, 2001	7.88	8.06	7.88	8.00
2180	NYSE	FT	Tue, Jan 16, 2001	7.94	7.94	7.81	7.94
2179	NYSE	FT	Fri, Jan 12, 2001	7.94	7.94	7.81	7.88
2178	NYSE	FT	Thu, Jan 11, 2001	7.88	7.94	7.81	7.94
2177	NYSE	FT	Wed, Jan 10, 2001	7.75	7.94	7.75	7.81
2176	NYSE	FT	Tue, Jan 9, 2001	8.00	8.00	7.88	7.94
2175	NYSE	FT	Mon, Jan 8, 2001	8.00	8.13	8.00	8.06
2174	NYSE	FT	Fri, Jan 5, 2001	8.13	8.13	7.94	8.00
2173	NYSE	FT	Thu, Jan 4, 2001	7.88	8.25	7.88	8.13
2172	NYSE	FT	Wed, Jan 3, 2001	7.81	7.94	7.69	7.94
2171	NYSE	FT	Tue, Jan 2, 2001	7.38	7.75	7.38	7.75
2170	NYSE	FT	Fri, Dec 29, 2000	7.38	7.50	7.38	7.44
2169	NYSE	FT	Thu, Dec 28, 2000	7.25	7.44	7.25	7.38
2168	NYSE	FT	Wed, Dec 27, 2000	7.19	7.25	7.19	7.19
2167	NYSE	FT	Tue, Dec 26, 2000	7.25	7.25	7.19	7.25
2166	NYSE	FT	Fri, Dec 22, 2000	7.06	7.44	7.00	7.25
2165	NYSE	FT	Thu, Dec 21, 2000	7.06	7.19	7.00	7.06
2164	NYSE	FT	Wed, Dec 20, 2000	7.00	7.13	7.00	7.06
2163	NYSE	FT	Tue, Dec 19, 2000	7.00	7.13	7.00	7.00
2162	NYSE	FT	Mon, Dec 18, 2000	7.06	7.13	7.00	7.00
2161	NYSE	FT	Fri, Dec 15, 2000	7.00	7.06	6.81	7.06
2160	NYSE	FT	Thu, Dec 14, 2000	7.06	7.13	7.00	7.06
2159	NYSE	FT	Wed, Dec 13, 2000	7.00	7.13	7.00	7.13
2158	NYSE	FT	Tue, Dec 12, 2000	7.19	7.25	7.00	7.06
2157	NYSE	FT	Mon, Dec 11, 2000	7.19	7.31	7.19	7.25
2156	NYSE	FT	Fri, Dec 8, 2000	7.13	7.25	7.13	7.25
2155	NYSE	FT	Thu, Dec 7, 2000	7.06	7.25	7.06	7.19
2154	NYSE	FT	Wed, Dec 6, 2000	7.13	7.19	7.06	7.13
2153	NYSE	FT	Tue, Dec 5, 2000	7.19	7.25	7.13	7.13
2152	NYSE	FT	Mon, Dec 4, 2000	7.00	7.19	7.00	7.19
2151	NYSE	FT	Fri, Dec 1, 2000	6.75	7.00	6.75	7.00
2150	NYSE	FT	Thu, Nov 30, 2000	7.06	7.13	6.75	6.75
2149	NYSE	FT	Wed, Nov 29, 2000	7.19	7.19	7.06	7.06
2148	NYSE	FT	Tue, Nov 28, 2000	7.25	7.25	7.06	7.13
2147	NYSE	FT	Mon, Nov 27, 2000	7.13	7.25	7.06	7.25
2146	NYSE	FT	Fri, Nov 24, 2000	7.13	7.13	7.00	7.13
2145	NYSE	FT	Wed, Nov 22, 2000	7.00	7.13	7.00	7.13
2144	NYSE	FT	Tue, Nov 21, 2000	7.00	7.13	7.00	7.00
2143	NYSE	FT	Mon, Nov 20, 2000	7.00	7.13	7.00	7.06
2142	NYSE	FT	Fri, Nov 17, 2000	7.06	7.13	7.00	7.13
2141	NYSE	FT	Thu, Nov 16, 2000	7.06	7.13	7.00	7.13
2140	NYSE	FT	Wed, Nov 15, 2000	7.06	7.13	7.00	7.13
2139	NYSE	FT	Tue, Nov 14, 2000	7.00	7.13	7.00	7.13
2138	NYSE	FT	Mon, Nov 13, 2000	7.06	7.19	7.00	7.00
2137	NYSE	FT	Fri, Nov 10, 2000	7.13	7.19	7.13	7.19
2136	NYSE	FT	Thu, Nov 9, 2000	7.31	7.31	7.13	7.19
2135	NYSE	FT	Wed, Nov 8, 2000	7.50	7.50	7.31	7.31
2134	NYSE	FT	Tue, Nov 7, 2000	7.38	7.50	7.38	7.44
2133	NYSE	FT	Mon, Nov 6, 2000	7.25	7.50	7.25	7.50
2132	NYSE	FT	Fri, Nov 3, 2000	7.25	7.31	7.25	7.31
2131	NYSE	FT	Thu, Nov 2, 2000	7.38	7.38	7.25	7.38
2130	NYSE	FT	Wed, Nov 1, 2000	7.13	7.44	7.13	7.31
2129	NYSE	FT	Tue, Oct 31, 2000	7.06	7.25	7.06	7.19
2128	NYSE	FT	Mon, Oct 30, 2000	7.13	7.19	7.06	7.06
2127	NYSE	FT	Fri, Oct 27, 2000	7.06	7.19	7.06	7.19
2126	NYSE	FT	Thu, Oct 26, 2000	7.19	7.19	7.06	7.06
2125	NYSE	FT	Wed, Oct 25, 2000	7.19	7.25	7.13	7.13
2124	NYSE	FT	Tue, Oct 24, 2000	7.19	7.31	7.13	7.25
2123	NYSE	FT	Mon, Oct 23, 2000	7.19	7.25	7.13	7.25
2122	NYSE	FT	Fri, Oct 20, 2000	7.13	7.25	7.06	7.13
2121	NYSE	FT	Thu, Oct 19, 2000	7.13	7.13	7.06	7.13
2120	NYSE	FT	Wed, Oct 18, 2000	7.19	7.19	7.00	7.19
2119	NYSE	FT	Tue, Oct 17, 2000	7.19	7.25	7.13	7.25
2118	NYSE	FT	Mon, Oct 16, 2000	7.25	7.25	7.13	7.13
2117	NYSE	FT	Fri, Oct 13, 2000	7.19	7.25	7.13	7.25
2116	NYSE	FT	Thu, Oct 12, 2000	7.31	7.31	7.13	7.19
2115	NYSE	FT	Wed, Oct 11, 2000	7.38	7.44	7.25	7.31
2114	NYSE	FT	Tue, Oct 10, 2000	7.69	7.69	7.50	7.50
2113	NYSE	FT	Mon, Oct 9, 2000	7.81	7.88	7.69	7.69
2112	NYSE	FT	Fri, Oct 6, 2000	7.88	7.88	7.81	7.81
2111	NYSE	FT	Thu, Oct 5, 2000	7.75	7.88	7.75	7.88
2110	NYSE	FT	Wed, Oct 4, 2000	7.75	7.88	7.75	7.81
2109	NYSE	FT	Tue, Oct 3, 2000	7.75	7.81	7.75	7.75
2108	NYSE	FT	Mon, Oct 2, 2000	7.69	7.81	7.69	7.81
2107	NYSE	FT	Fri, Sep 29, 2000	7.63	7.63	7.56	7.63
2106	NYSE	FT	Thu, Sep 28, 2000	7.63	7.63	7.56	7.63
2105	NYSE	FT	Wed, Sep 27, 2000	7.56	7.63	7.50	7.50
2104	NYSE	FT	Tue, Sep 26, 2000	7.63	7.63	7.50	7.50
2103	NYSE	FT	Mon, Sep 25, 2000	7.56	7.63	7.56	7.56
2102	NYSE	FT	Fri, Sep 22, 2000	7.56	7.63	7.50	7.50
2101	NYSE	FT	Thu, Sep 21, 2000	7.56	7.69	7.56	7.56
2100	NYSE	FT	Wed, Sep 20, 2000	7.63	7.69	7.63	7.63
2099	NYSE	FT	Tue, Sep 19, 2000	7.56	7.69	7.56	7.63
2098	NYSE	FT	Mon, Sep 18, 2000	7.69	7.69	7.56	7.63
2097	NYSE	FT	Fri, Sep 15, 2000	7.75	7.75	7.69	7.75
2096	NYSE	FT	Thu, Sep 14, 2000	7.69	7.81	7.69	7.75
2095	NYSE	FT	Wed, Sep 13, 2000	7.75	7.81	7.63	7.81
2094	NYSE	FT	Tue, Sep 12, 2000	7.81	7.81	7.69	7.81
2093	NYSE	FT	Mon, Sep 11, 2000	7.75	7.88	7.75	7.81
2092	NYSE	FT	Fri, Sep 8, 2000	7.75	7.88	7.69	7.81
2091	NYSE	FT	Thu, Sep 7, 2000	7.81	7.81	7.69	7.69
2090	NYSE	FT	Wed, Sep 6, 2000	7.69	7.81	7.69	7.81
2089	NYSE	FT	Tue, Sep 5, 2000	7.63	7.75	7.63	7.75
2088	NYSE	FT	Fri, Sep 1, 2000	7.69	7.75	7.63	7.63
2087	NYSE	FT	Thu, Aug 31, 2000	7.56	7.75	7.56	7.69
2086	NYSE	FT	Wed, Aug 30, 2000	7.50	7.63	7.50	7.50
2085	NYSE	FT	Tue, Aug 29, 2000	7.69	7.75	7.56	7.63
2084	NYSE	FT	Mon, Aug 28, 2000	7.69	7.69	7.63	7.69
2083	NYSE	FT	Fri, Aug 25, 2000	7.63	7.69	7.56	7.69
2082	NYSE	FT	Thu, Aug 24, 2000	7.69	7.75	7.63	7.69
2081	NYSE	FT	Wed, Aug 23, 2000	7.75	7.75	7.63	7.63
2080	NYSE	FT	Tue, Aug 22, 2000	7.63	7.75	7.63	7.75
2079	NYSE	FT	Mon, Aug 21, 2000	7.63	7.69	7.56	7.69
2078	NYSE	FT	Fri, Aug 18, 2000	7.69	7.69	7.63	7.63
2077	NYSE	FT	Thu, Aug 17, 2000	7.75	7.81	7.69	7.75
2076	NYSE	FT	Wed, Aug 16, 2000	7.75	7.81	7.69	7.69
2075	NYSE	FT	Tue, Aug 15, 2000	7.81	7.81	7.69	7.69
2074	NYSE	FT	Mon, Aug 14, 2000	7.75	7.88	7.69	7.69
2073	NYSE	FT	Fri, Aug 11, 2000	7.69	7.81	7.69	7.81
2072	NYSE	FT	Thu, Aug 10, 2000	7.81	7.88	7.75	7.75
2071	NYSE	FT	Wed, Aug 9, 2000	7.75	7.81	7.75	7.75
2070	NYSE	FT	Tue, Aug 8, 2000	7.69	7.81	7.69	7.75
2069	NYSE	FT	Mon, Aug 7, 2000	7.56	7.81	7.56	7.81
2068	NYSE	FT	Fri, Aug 4, 2000	7.63	7.63	7.56	7.56
2067	NYSE	FT	Thu, Aug 3, 2000	7.50	7.63	7.50	7.56
2066	NYSE	FT	Wed, Aug 2, 2000	7.63	7.63	7.50	7.50
2065	NYSE	FT	Tue, Aug 1, 2000	7.69	7.69	7.56	7.56
2064	NYSE	FT	Mon, Jul 31, 2000	7.56	7.69	7.56	7.69
2063	NYSE	FT	Fri, Jul 28, 2000	7.63	7.63	7.56	7.63
2062	NYSE	FT	Thu, Jul 27, 2000	7.63	7.63	7.50	7.63
2061	NYSE	FT	Wed, Jul 26, 2000	7.63	7.63	7.56	7.56
2060	NYSE	FT	Tue, Jul 25, 2000	7.56	7.56	7.50	7.50
2059	NYSE	FT	Mon, Jul 24, 2000	7.69	7.69	7.56	7.63
2058	NYSE	FT	Fri, Jul 21, 2000	7.69	7.69	7.63	7.63
2057	NYSE	FT	Thu, Jul 20, 2000	7.50	7.69	7.50	7.63
2056	NYSE	FT	Wed, Jul 19, 2000	7.50	7.63	7.50	7.56
2055	NYSE	FT	Tue, Jul 18, 2000	7.50	7.63	7.50	7.50
2054	NYSE	FT	Mon, Jul 17, 2000	7.56	7.56	7.50	7.50
2053	NYSE	FT	Fri, Jul 14, 2000	7.56	7.56	7.50	7.50
2052	NYSE	FT	Thu, Jul 13, 2000	7.44	7.56	7.44	7.44
2051	NYSE	FT	Wed, Jul 12, 2000	7.38	7.56	7.38	7.50
2050	NYSE	FT	Tue, Jul 11, 2000	7.44	7.50	7.44	7.50
2049	NYSE	FT	Mon, Jul 10, 2000	7.50	7.50	7.44	7.44
2048	NYSE	FT	Fri, Jul 7, 2000	7.50	7.50	7.44	7.50
2047	NYSE	FT	Thu, Jul 6, 2000	7.56	7.63	7.44	7.50
2046	NYSE	FT	Wed, Jul 5, 2000	7.50	7.63	7.50	7.56
2045	NYSE	FT	Mon, Jul 3, 2000	7.50	7.56	7.44	7.53
2044	NYSE	FT	Fri, Jun 30, 2000	7.44	7.50	7.38	7.44
2043	NYSE	FT	Thu, Jun 29, 2000	7.50	7.50	7.38	7.44
2042	NYSE	FT	Wed, Jun 28, 2000	7.44	7.50	7.44	7.50
2041	NYSE	FT	Tue, Jun 27, 2000	7.44	7.50	7.31	7.38
2040	NYSE	FT	Mon, Jun 26, 2000	7.31	7.44	7.31	7.38
2039	NYSE	FT	Fri, Jun 23, 2000	7.38	7.44	7.31	7.38
2038	NYSE	FT	Thu, Jun 22, 2000	7.44	7.50	7.38	7.38
2037	NYSE	FT	Wed, Jun 21, 2000	7.50	7.56	7.44	7.50
2036	NYSE	FT	Tue, Jun 20, 2000	7.50	7.56	7.44	7.56
2035	NYSE	FT	Mon, Jun 19, 2000	7.50	7.56	7.44	7.56
2034	NYSE	FT	Fri, Jun 16, 2000	7.50	7.56	7.50	7.50
2033	NYSE	FT	Thu, Jun 15, 2000	7.50	7.56	7.44	7.50
2032	NYSE	FT	Wed, Jun 14, 2000	7.56	7.63	7.56	7.63
2031	NYSE	FT	Tue, Jun 13, 2000	7.50	7.63	7.50	7.50
2030	NYSE	FT	Mon, Jun 12, 2000	7.69	7.69	7.63	7.69
2029	NYSE	FT	Fri, Jun 9, 2000	7.63	7.69	7.56	7.69
2028	NYSE	FT	Thu, Jun 8, 2000	7.44	7.66	7.44	7.63
2027	NYSE	FT	Wed, Jun 7, 2000	7.38	7.56	7.38	7.50
2026	NYSE	FT	Tue, Jun 6, 2000	7.50	7.50	7.38	7.38
2025	NYSE	FT	Mon, Jun 5, 2000	7.38	7.56	7.38	7.50
2024	NYSE	FT	Fri, Jun 2, 2000	7.31	7.50	7.31	7.38
2023	NYSE	FT	Thu, Jun 1, 2000	7.25	7.31	7.19	7.25
2022	NYSE	FT	Wed, May 31, 2000	7.19	7.31	7.19	7.25
2021	NYSE	FT	Tue, May 30, 2000	7.13	7.25	7.13	7.19
2020	NYSE	FT	Fri, May 26, 2000	7.06	7.13	7.00	7.06
2019	NYSE	FT	Thu, May 25, 2000	7.06	7.06	6.94	7.06
2018	NYSE	FT	Wed, May 24, 2000	6.94	7.06	6.94	7.00
2017	NYSE	FT	Tue, May 23, 2000	7.00	7.13	7.00	7.00
2016	NYSE	FT	Mon, May 22, 2000	7.00	7.13	6.94	6.94
2015	NYSE	FT	Fri, May 19, 2000	7.06	7.06	6.94	7.06
2014	NYSE	FT	Thu, May 18, 2000	7.06	7.06	6.94	7.00
2013	NYSE	FT	Wed, May 17, 2000	7.06	7.06	7.00	7.06
2012	NYSE	FT	Tue, May 16, 2000	7.13	7.19	7.00	7.00
2011	NYSE	FT	Mon, May 15, 2000	7.19	7.19	7.00	7.06
2010	NYSE	FT	Fri, May 12, 2000	7.19	7.19	7.13	7.19
2009	NYSE	FT	Thu, May 11, 2000	7.13	7.19	7.06	7.19
2008	NYSE	FT	Wed, May 10, 2000	7.06	7.19	7.00	7.19
2007	NYSE	FT	Tue, May 9, 2000	7.13	7.19	7.06	7.13
2006	NYSE	FT	Mon, May 8, 2000	7.06	7.19	7.06	7.19
2005	NYSE	FT	Fri, May 5, 2000	7.06	7.13	7.06	7.06
2004	NYSE	FT	Thu, May 4, 2000	7.00	7.19	6.94	7.13
2003	NYSE	FT	Wed, May 3, 2000	7.19	7.19	7.00	7.00
2002	NYSE	FT	Tue, May 2, 2000	7.06	7.13	6.94	7.13
2001	NYSE	FT	Mon, May 1, 2000	7.06	7.19	7.00	7.13
2000	NYSE	FT	Fri, Apr 28, 2000	7.00	7.06	6.94	7.06
1999	NYSE	FT	Thu, Apr 27, 2000	6.94	7.00	6.81	6.94
1998	NYSE	FT	Wed, Apr 26, 2000	6.81	7.00	6.81	6.94
1997	NYSE	FT	Tue, Apr 25, 2000	6.81	6.88	6.69	6.81
1996	NYSE	FT	Mon, Apr 24, 2000	6.75	6.81	6.69	6.75
1995	NYSE	FT	Thu, Apr 20, 2000	6.69	6.75	6.63	6.75
1994	NYSE	FT	Wed, Apr 19, 2000	6.69	6.75	6.69	6.69
1993	NYSE	FT	Tue, Apr 18, 2000	6.81	6.88	6.63	6.63
1992	NYSE	FT	Mon, Apr 17, 2000	6.75	6.81	6.75	6.81
1991	NYSE	FT	Fri, Apr 14, 2000	6.81	6.88	6.75	6.81
1990	NYSE	FT	Thu, Apr 13, 2000	6.88	7.00	6.88	6.88
1989	NYSE	FT	Wed, Apr 12, 2000	6.88	7.00	6.81	6.94
1988	NYSE	FT	Tue, Apr 11, 2000	6.94	6.94	6.88	6.88
1987	NYSE	FT	Mon, Apr 10, 2000	6.88	6.94	6.81	6.94
1986	NYSE	FT	Fri, Apr 7, 2000	6.81	6.94	6.81	6.81
1985	NYSE	FT	Thu, Apr 6, 2000	6.88	7.00	6.81	6.88
1984	NYSE	FT	Wed, Apr 5, 2000	6.81	6.88	6.75	6.88
1983	NYSE	FT	Tue, Apr 4, 2000	6.75	6.81	6.69	6.81
1982	NYSE	FT	Mon, Apr 3, 2000	6.75	6.81	6.63	6.75
1981	NYSE	FT	Fri, Mar 31, 2000	6.63	6.75	6.63	6.69
1980	NYSE	FT	Thu, Mar 30, 2000	6.75	6.75	6.63	6.63
1979	NYSE	FT	Wed, Mar 29, 2000	6.69	6.75	6.56	6.75
1978	NYSE	FT	Tue, Mar 28, 2000	6.56	6.69	6.56	6.63
1977	NYSE	FT	Mon, Mar 27, 2000	6.63	6.63	6.56	6.56
1976	NYSE	FT	Fri, Mar 24, 2000	6.56	6.63	6.56	6.63
1975	NYSE	FT	Thu, Mar 23, 2000	6.63	6.63	6.50	6.63
1974	NYSE	FT	Wed, Mar 22, 2000	6.50	6.63	6.50	6.63
1973	NYSE	FT	Tue, Mar 21, 2000	6.50	6.56	6.44	6.44
1972	NYSE	FT	Mon, Mar 20, 2000	6.44	6.56	6.44	6.50
1971	NYSE	FT	Fri, Mar 17, 2000	6.56	6.56	6.44	6.50
1970	NYSE	FT	Thu, Mar 16, 2000	6.44	6.56	6.44	6.50
1969	NYSE	FT	Wed, Mar 15, 2000	6.31	6.50	6.31	6.44
1968	NYSE	FT	Tue, Mar 14, 2000	6.38	6.38	6.31	6.31
1967	NYSE	FT	Mon, Mar 13, 2000	6.31	6.44	6.31	6.31
1966	NYSE	FT	Fri, Mar 10, 2000	6.50	6.56	6.38	6.50
1965	NYSE	FT	Thu, Mar 9, 2000	6.44	6.56	6.38	6.50
1964	NYSE	FT	Wed, Mar 8, 2000	6.44	6.50	6.38	6.44
1963	NYSE	FT	Tue, Mar 7, 2000	6.50	6.56	6.44	6.44
1962	NYSE	FT	Mon, Mar 6, 2000	6.50	6.56	6.44	6.50
1961	NYSE	FT	Fri, Mar 3, 2000	6.50	6.56	6.44	6.44
1960	NYSE	FT	Thu, Mar 2, 2000	6.44	6.56	6.44	6.44
1959	NYSE	FT	Wed, Mar 1, 2000	6.50	6.56	6.44	6.44
1958	NYSE	FT	Tue, Feb 29, 2000	6.50	6.56	6.44	6.56
1957	NYSE	FT	Mon, Feb 28, 2000	6.50	6.56	6.44	6.50
1956	NYSE	FT	Fri, Feb 25, 2000	6.63	6.69	6.50	6.56
1955	NYSE	FT	Thu, Feb 24, 2000	6.63	6.69	6.56	6.63
1954	NYSE	FT	Wed, Feb 23, 2000	6.50	6.69	6.50	6.63
1953	NYSE	FT	Tue, Feb 22, 2000	6.63	6.63	6.50	6.56
1952	NYSE	FT	Fri, Feb 18, 2000	6.75	6.75	6.56	6.63
1951	NYSE	FT	Thu, Feb 17, 2000	6.88	6.88	6.63	6.75
1950	NYSE	FT	Wed, Feb 16, 2000	6.94	7.00	6.81	6.88
1949	NYSE	FT	Tue, Feb 15, 2000	6.88	6.88	6.75	6.75
1948	NYSE	FT	Mon, Feb 14, 2000	6.94	6.94	6.88	6.88
1947	NYSE	FT	Fri, Feb 11, 2000	6.81	6.94	6.81	6.94
1946	NYSE	FT	Thu, Feb 10, 2000	6.88	7.06	6.88	6.88
1945	NYSE	FT	Wed, Feb 9, 2000	7.06	7.06	6.88	6.94
1944	NYSE	FT	Tue, Feb 8, 2000	7.13	7.19	7.00	7.06
1943	NYSE	FT	Mon, Feb 7, 2000	7.06	7.19	7.00	7.06
1942	NYSE	FT	Fri, Feb 4, 2000	7.19	7.25	7.06	7.13
1941	NYSE	FT	Thu, Feb 3, 2000	7.19	7.25	7.13	7.19
1940	NYSE	FT	Wed, Feb 2, 2000	7.13	7.19	7.06	7.06
1939	NYSE	FT	Tue, Feb 1, 2000	7.19	7.25	7.13	7.13
1938	NYSE	FT	Mon, Jan 31, 2000	7.13	7.25	7.06	7.19
1937	NYSE	FT	Fri, Jan 28, 2000	7.19	7.25	7.06	7.13
1936	NYSE	FT	Thu, Jan 27, 2000	6.94	7.25	6.94	7.19
1935	NYSE	FT	Wed, Jan 26, 2000	6.88	7.00	6.81	7.00
1934	NYSE	FT	Tue, Jan 25, 2000	6.81	6.88	6.75	6.81
1933	NYSE	FT	Mon, Jan 24, 2000	6.81	6.88	6.75	6.88
1932	NYSE	FT	Fri, Jan 21, 2000	6.75	6.88	6.69	6.88
1931	NYSE	FT	Thu, Jan 20, 2000	6.69	6.81	6.69	6.75
1930	NYSE	FT	Wed, Jan 19, 2000	6.81	6.81	6.69	6.69
1929	NYSE	FT	Tue, Jan 18, 2000	6.81	6.81	6.75	6.81
1928	NYSE	FT	Fri, Jan 14, 2000	6.94	7.00	6.81	6.81
1927	NYSE	FT	Thu, Jan 13, 2000	7.06	7.06	6.88	6.88
1926	NYSE	FT	Wed, Jan 12, 2000	7.00	7.13	6.94	7.00
1925	NYSE	FT	Tue, Jan 11, 2000	7.44	7.50	7.25	7.25
1924	NYSE	FT	Mon, Jan 10, 2000	7.31	7.50	7.31	7.50
1923	NYSE	FT	Fri, Jan 7, 2000	7.31	7.38	7.19	7.31
1922	NYSE	FT	Thu, Jan 6, 2000	7.06	7.31	7.06	7.31
1921	NYSE	FT	Wed, Jan 5, 2000	6.81	7.13	6.81	7.06
1920	NYSE	FT	Tue, Jan 4, 2000	6.88	7.00	6.75	6.81
1919	NYSE	FT	Mon, Jan 3, 2000	6.88	7.06	6.81	6.94
1918	NYSE	FT	Fri, Dec 31, 1999	6.75	6.81	6.75	6.81
1917	NYSE	FT	Thu, Dec 30, 1999	6.75	6.81	6.69	6.75
1916	NYSE	FT	Wed, Dec 29, 1999	6.88	6.88	6.69	6.75
1915	NYSE	FT	Tue, Dec 28, 1999	6.88	6.88	6.75	6.81
1914	NYSE	FT	Mon, Dec 27, 1999	6.75	6.88	6.75	6.81
1913	NYSE	FT	Thu, Dec 23, 1999	6.81	6.88	6.75	6.81
1912	NYSE	FT	Wed, Dec 22, 1999	6.81	6.94	6.81	6.88
1911	NYSE	FT	Tue, Dec 21, 1999	6.81	6.88	6.75	6.81
1910	NYSE	FT	Mon, Dec 20, 1999	6.75	6.81	6.63	6.81
1909	NYSE	FT	Fri, Dec 17, 1999	6.69	6.81	6.63	6.69
1908	NYSE	FT	Thu, Dec 16, 1999	6.88	6.88	6.69	6.75
1907	NYSE	FT	Wed, Dec 15, 1999	6.75	6.88	6.75	6.81
1906	NYSE	FT	Tue, Dec 14, 1999	6.94	7.00	6.75	6.75
1905	NYSE	FT	Mon, Dec 13, 1999	7.00	7.00	6.81	6.88
1904	NYSE	FT	Fri, Dec 10, 1999	7.00	7.13	7.00	7.06
1903	NYSE	FT	Thu, Dec 9, 1999	7.19	7.25	7.06	7.06
1902	NYSE	FT	Wed, Dec 8, 1999	7.19	7.25	7.00	7.13
1901	NYSE	FT	Tue, Dec 7, 1999	7.50	7.50	7.13	7.13
1900	NYSE	FT	Mon, Dec 6, 1999	7.56	7.63	7.44	7.44
1899	NYSE	FT	Fri, Dec 3, 1999	7.75	7.94	7.56	7.56
1898	NYSE	FT	Thu, Dec 2, 1999	7.38	7.69	7.31	7.50
1897	NYSE	FT	Wed, Dec 1, 1999	7.31	7.44	7.31	7.38
1896	NYSE	FT	Tue, Nov 30, 1999	7.38	7.44	7.25	7.31
1895	NYSE	FT	Mon, Nov 29, 1999	7.44	7.50	7.31	7.38
1894	NYSE	FT	Fri, Nov 26, 1999	7.31	7.44	7.31	7.44
1893	NYSE	FT	Wed, Nov 24, 1999	7.31	7.44	7.31	7.38
1892	NYSE	FT	Tue, Nov 23, 1999	7.44	7.50	7.00	7.19
1891	NYSE	FT	Mon, Nov 22, 1999	7.56	7.63	7.25	7.38
1890	NYSE	FT	Fri, Nov 19, 1999	7.75	7.81	7.50	7.50
1889	NYSE	FT	Thu, Nov 18, 1999	7.81	7.88	7.75	7.81
1888	NYSE	FT	Wed, Nov 17, 1999	7.75	7.88	7.75	7.75
1887	NYSE	FT	Tue, Nov 16, 1999	7.88	7.94	7.81	7.81
1886	NYSE	FT	Mon, Nov 15, 1999	7.94	8.00	7.88	7.88
1885	NYSE	FT	Fri, Nov 12, 1999	7.75	7.94	7.75	7.81
1884	NYSE	FT	Thu, Nov 11, 1999	8.00	8.00	7.69	7.75
1883	NYSE	FT	Wed, Nov 10, 1999	8.00	8.00	7.88	8.00
1882	NYSE	FT	Tue, Nov 9, 1999	8.13	8.13	7.88	8.06
1881	NYSE	FT	Mon, Nov 8, 1999	8.13	8.25	8.13	8.13
1880	NYSE	FT	Fri, Nov 5, 1999	8.13	8.25	8.13	8.19
1879	NYSE	FT	Thu, Nov 4, 1999	8.13	8.19	8.06	8.13
1878	NYSE	FT	Wed, Nov 3, 1999	8.19	8.25	8.00	8.06
1877	NYSE	FT	Tue, Nov 2, 1999	7.88	8.63	7.88	8.63
1876	NYSE	FT	Mon, Nov 1, 1999	7.88	8.25	7.88	7.94
1875	NYSE	FT	Fri, Oct 29, 1999	7.75	7.88	7.69	7.81
1874	NYSE	FT	Thu, Oct 28, 1999	7.69	7.88	7.63	7.75
1873	NYSE	FT	Wed, Oct 27, 1999	7.56	7.69	7.56	7.69
1872	NYSE	FT	Tue, Oct 26, 1999	7.63	7.69	7.50	7.63
1871	NYSE	FT	Mon, Oct 25, 1999	7.63	7.69	7.56	7.56
1870	NYSE	FT	Fri, Oct 22, 1999	7.50	7.69	7.50	7.63
1869	NYSE	FT	Thu, Oct 21, 1999	7.50	7.69	7.44	7.56
1868	NYSE	FT	Wed, Oct 20, 1999	7.50	7.56	7.50	7.56
1867	NYSE	FT	Tue, Oct 19, 1999	7.63	7.69	7.50	7.56
1866	NYSE	FT	Mon, Oct 18, 1999	7.50	7.69	7.50	7.56
1865	NYSE	FT	Fri, Oct 15, 1999	7.75	7.81	7.56	7.63
1864	NYSE	FT	Thu, Oct 14, 1999	7.88	7.94	7.75	7.88
1863	NYSE	FT	Wed, Oct 13, 1999	8.00	8.00	7.88	7.88
1862	NYSE	FT	Tue, Oct 12, 1999	8.19	8.19	8.06	8.13
1861	NYSE	FT	Mon, Oct 11, 1999	8.19	8.19	8.13	8.13
1860	NYSE	FT	Fri, Oct 8, 1999	8.13	8.25	8.13	8.13
1859	NYSE	FT	Thu, Oct 7, 1999	8.31	8.38	8.19	8.25
1858	NYSE	FT	Wed, Oct 6, 1999	8.31	8.38	8.25	8.31
1857	NYSE	FT	Tue, Oct 5, 1999	8.38	8.44	8.25	8.25
1856	NYSE	FT	Mon, Oct 4, 1999	8.31	8.38	8.25	8.31
1855	NYSE	FT	Fri, Oct 1, 1999	8.25	8.38	8.19	8.31
1854	NYSE	FT	Thu, Sep 30, 1999	8.25	8.31	8.19	8.31
1853	NYSE	FT	Wed, Sep 29, 1999	8.13	8.25	8.13	8.25
1852	NYSE	FT	Tue, Sep 28, 1999	8.25	8.25	8.13	8.19
1851	NYSE	FT	Mon, Sep 27, 1999	8.19	8.25	8.13	8.19
1850	NYSE	FT	Fri, Sep 24, 1999	8.19	8.19	8.00	8.06
1849	NYSE	FT	Thu, Sep 23, 1999	8.38	8.38	8.19	8.25
1848	NYSE	FT	Wed, Sep 22, 1999	8.44	8.50	8.25	8.38
1847	NYSE	FT	Tue, Sep 21, 1999	8.44	8.50	8.38	8.44
1846	NYSE	FT	Mon, Sep 20, 1999	8.50	8.50	8.38	8.50
1845	NYSE	FT	Fri, Sep 17, 1999	8.31	8.50	8.31	8.44
1844	NYSE	FT	Thu, Sep 16, 1999	8.44	8.44	8.31	8.31
1843	NYSE	FT	Wed, Sep 15, 1999	8.50	8.56	8.38	8.44
1842	NYSE	FT	Tue, Sep 14, 1999	8.56	8.56	8.50	8.50
1841	NYSE	FT	Mon, Sep 13, 1999	8.56	8.63	8.56	8.56
1840	NYSE	FT	Fri, Sep 10, 1999	8.69	8.81	8.69	8.69
1839	NYSE	FT	Thu, Sep 9, 1999	8.75	8.81	8.69	8.75
1838	NYSE	FT	Wed, Sep 8, 1999	8.69	8.81	8.69	8.81
1837	NYSE	FT	Tue, Sep 7, 1999	8.75	8.81	8.69	8.75
1836	NYSE	FT	Fri, Sep 3, 1999	8.75	8.81	8.69	8.81
1835	NYSE	FT	Thu, Sep 2, 1999	8.63	8.69	8.63	8.69
1834	NYSE	FT	Wed, Sep 1, 1999	8.69	8.69	8.63	8.69
1833	NYSE	FT	Tue, Aug 31, 1999	8.63	8.69	8.63	8.69
1832	NYSE	FT	Mon, Aug 30, 1999	8.69	8.75	8.69	8.69
1831	NYSE	FT	Fri, Aug 27, 1999	8.75	8.75	8.63	8.69
1830	NYSE	FT	Thu, Aug 26, 1999	8.69	8.75	8.69	8.75
1829	NYSE	FT	Wed, Aug 25, 1999	8.56	8.75	8.56	8.69
1828	NYSE	FT	Tue, Aug 24, 1999	8.56	8.63	8.56	8.63
1827	NYSE	FT	Mon, Aug 23, 1999	8.63	8.69	8.56	8.69
1826	NYSE	FT	Fri, Aug 20, 1999	8.56	8.63	8.50	8.63
1825	NYSE	FT	Thu, Aug 19, 1999	8.63	8.63	8.50	8.56
1824	NYSE	FT	Wed, Aug 18, 1999	8.56	8.69	8.56	8.56
1823	NYSE	FT	Tue, Aug 17, 1999	8.56	8.63	8.50	8.63
1822	NYSE	FT	Mon, Aug 16, 1999	8.63	8.63	8.50	8.50
1821	NYSE	FT	Fri, Aug 13, 1999	8.63	8.69	8.56	8.69
1820	NYSE	FT	Thu, Aug 12, 1999	8.44	8.63	8.44	8.56
1819	NYSE	FT	Wed, Aug 11, 1999	8.50	8.63	8.44	8.50
1818	NYSE	FT	Tue, Aug 10, 1999	8.69	8.75	8.63	8.69
1817	NYSE	FT	Mon, Aug 9, 1999	8.75	8.75	8.63	8.75
1816	NYSE	FT	Fri, Aug 6, 1999	8.75	8.75	8.69	8.69
1815	NYSE	FT	Thu, Aug 5, 1999	8.81	8.88	8.75	8.75
1814	NYSE	FT	Wed, Aug 4, 1999	8.75	8.94	8.75	8.88
1813	NYSE	FT	Tue, Aug 3, 1999	8.94	8.94	8.75	8.81
1812	NYSE	FT	Mon, Aug 2, 1999	8.94	9.00	8.88	8.88
1811	NYSE	FT	Fri, Jul 30, 1999	8.94	9.00	8.88	8.88
1810	NYSE	FT	Thu, Jul 29, 1999	9.00	9.00	8.88	8.94
1809	NYSE	FT	Wed, Jul 28, 1999	8.94	9.00	8.88	8.94
1808	NYSE	FT	Tue, Jul 27, 1999	8.88	9.00	8.88	9.00
1807	NYSE	FT	Mon, Jul 26, 1999	9.00	9.00	8.88	9.00
1806	NYSE	FT	Fri, Jul 23, 1999	9.00	9.06	8.94	8.94
1805	NYSE	FT	Thu, Jul 22, 1999	9.00	9.13	9.00	9.00
1804	NYSE	FT	Wed, Jul 21, 1999	9.06	9.13	9.00	9.06
1803	NYSE	FT	Tue, Jul 20, 1999	9.00	9.06	9.00	9.06
1802	NYSE	FT	Mon, Jul 19, 1999	9.13	9.13	9.00	9.06
1801	NYSE	FT	Fri, Jul 16, 1999	9.13	9.13	9.00	9.06
1800	NYSE	FT	Thu, Jul 15, 1999	9.06	9.13	9.06	9.13
1799	NYSE	FT	Wed, Jul 14, 1999	9.06	9.13	9.06	9.06
1798	NYSE	FT	Tue, Jul 13, 1999	9.06	9.13	9.00	9.13
1797	NYSE	FT	Mon, Jul 12, 1999	9.19	9.25	9.13	9.19
1796	NYSE	FT	Fri, Jul 9, 1999	9.19	9.19	9.13	9.19
1795	NYSE	FT	Thu, Jul 8, 1999	9.19	9.25	9.13	9.13
1794	NYSE	FT	Wed, Jul 7, 1999	9.19	9.25	9.19	9.25
1793	NYSE	FT	Tue, Jul 6, 1999	9.25	9.25	9.19	9.19
1792	NYSE	FT	Fri, Jul 2, 1999	9.31	9.31	9.19	9.19
1791	NYSE	FT	Thu, Jul 1, 1999	9.31	9.31	9.19	9.25
1790	NYSE	FT	Wed, Jun 30, 1999	9.31	9.31	9.19	9.25
1789	NYSE	FT	Tue, Jun 29, 1999	9.31	9.31	9.19	9.31
1788	NYSE	FT	Mon, Jun 28, 1999	9.31	9.38	9.25	9.31
1787	NYSE	FT	Fri, Jun 25, 1999	9.31	9.38	9.25	9.38
1786	NYSE	FT	Thu, Jun 24, 1999	9.31	9.31	9.25	9.31
1785	NYSE	FT	Wed, Jun 23, 1999	9.25	9.31	9.25	9.31
1784	NYSE	FT	Tue, Jun 22, 1999	9.25	9.31	9.25	9.25
1783	NYSE	FT	Mon, Jun 21, 1999	9.25	9.31	9.25	9.31
1782	NYSE	FT	Fri, Jun 18, 1999	9.13	9.31	9.13	9.31
1781	NYSE	FT	Thu, Jun 17, 1999	9.13	9.19	9.13	9.13
1780	NYSE	FT	Wed, Jun 16, 1999	9.13	9.19	9.06	9.13
1779	NYSE	FT	Tue, Jun 15, 1999	9.13	9.25	9.13	9.13
1778	NYSE	FT	Mon, Jun 14, 1999	9.25	9.25	9.13	9.13
1777	NYSE	FT	Fri, Jun 11, 1999	9.19	9.25	9.19	9.19
1776	NYSE	FT	Thu, Jun 10, 1999	9.19	9.25	9.13	9.25
1775	NYSE	FT	Wed, Jun 9, 1999	9.25	9.31	9.19	9.25
1774	NYSE	FT	Tue, Jun 8, 1999	9.38	9.38	9.19	9.19
1773	NYSE	FT	Mon, Jun 7, 1999	9.31	9.38	9.25	9.38
1772	NYSE	FT	Fri, Jun 4, 1999	9.19	9.38	9.19	9.31
1771	NYSE	FT	Thu, Jun 3, 1999	9.25	9.31	9.19	9.25
1770	NYSE	FT	Wed, Jun 2, 1999	9.19	9.25	9.13	9.25
1769	NYSE	FT	Tue, Jun 1, 1999	9.19	9.25	9.13	9.19
1768	NYSE	FT	Fri, May 28, 1999	9.13	9.19	9.06	9.19
1767	NYSE	FT	Thu, May 27, 1999	9.13	9.13	9.06	9.06
1766	NYSE	FT	Wed, May 26, 1999	9.13	9.19	9.00	9.13
1765	NYSE	FT	Tue, May 25, 1999	9.13	9.19	9.00	9.06
1764	NYSE	FT	Mon, May 24, 1999	9.06	9.13	9.06	9.13
1763	NYSE	FT	Fri, May 21, 1999	9.13	9.19	9.13	9.13
1762	NYSE	FT	Thu, May 20, 1999	9.13	9.19	9.06	9.13
1761	NYSE	FT	Wed, May 19, 1999	9.06	9.19	9.06	9.19
1760	NYSE	FT	Tue, May 18, 1999	9.06	9.13	9.00	9.13
1759	NYSE	FT	Mon, May 17, 1999	9.13	9.19	9.00	9.06
1758	NYSE	FT	Fri, May 14, 1999	9.13	9.13	9.00	9.13
1757	NYSE	FT	Thu, May 13, 1999	9.13	9.19	9.06	9.13
1756	NYSE	FT	Wed, May 12, 1999	9.19	9.31	9.19	9.19
1755	NYSE	FT	Tue, May 11, 1999	9.38	9.38	9.19	9.31
1754	NYSE	FT	Mon, May 10, 1999	9.31	9.31	9.25	9.31
1753	NYSE	FT	Fri, May 7, 1999	9.31	9.31	9.19	9.31
1752	NYSE	FT	Thu, May 6, 1999	9.38	9.38	9.25	9.31
1751	NYSE	FT	Wed, May 5, 1999	9.25	9.38	9.25	9.38
1750	NYSE	FT	Tue, May 4, 1999	9.31	9.38	9.25	9.25
1749	NYSE	FT	Mon, May 3, 1999	9.19	9.31	9.13	9.25
1748	NYSE	FT	Fri, Apr 30, 1999	9.25	9.25	9.13	9.25
1747	NYSE	FT	Thu, Apr 29, 1999	9.13	9.25	9.06	9.25
1746	NYSE	FT	Wed, Apr 28, 1999	9.06	9.13	9.00	9.13
1745	NYSE	FT	Tue, Apr 27, 1999	9.13	9.13	9.00	9.13
1744	NYSE	FT	Mon, Apr 26, 1999	9.06	9.13	9.00	9.06
1743	NYSE	FT	Fri, Apr 23, 1999	9.06	9.13	9.06	9.13
1742	NYSE	FT	Thu, Apr 22, 1999	9.00	9.13	9.00	9.06
1741	NYSE	FT	Wed, Apr 21, 1999	9.00	9.06	8.94	9.06
1740	NYSE	FT	Tue, Apr 20, 1999	9.00	9.06	8.94	9.00
1739	NYSE	FT	Mon, Apr 19, 1999	9.00	9.06	8.94	9.00
1738	NYSE	FT	Fri, Apr 16, 1999	9.00	9.06	9.00	9.00
1737	NYSE	FT	Thu, Apr 15, 1999	9.00	9.06	9.00	9.00
1736	NYSE	FT	Wed, Apr 14, 1999	9.06	9.13	9.00	9.00
1735	NYSE	FT	Tue, Apr 13, 1999	9.13	9.19	9.00	9.19
1734	NYSE	FT	Mon, Apr 12, 1999	9.06	9.19	9.00	9.19
1733	NYSE	FT	Fri, Apr 9, 1999	9.13	9.13	9.00	9.00
1732	NYSE	FT	Thu, Apr 8, 1999	9.13	9.19	9.06	9.19
1731	NYSE	FT	Wed, Apr 7, 1999	9.06	9.13	9.00	9.06
1730	NYSE	FT	Tue, Apr 6, 1999	9.00	9.13	9.00	9.06
1729	NYSE	FT	Mon, Apr 5, 1999	9.00	9.06	9.00	9.00
1728	NYSE	FT	Thu, Apr 1, 1999	9.06	9.06	9.00	9.00
1727	NYSE	FT	Wed, Mar 31, 1999	9.00	9.06	8.94	9.00
1726	NYSE	FT	Tue, Mar 30, 1999	9.06	9.06	8.94	9.00
1725	NYSE	FT	Mon, Mar 29, 1999	9.00	9.00	8.94	9.00
1724	NYSE	FT	Fri, Mar 26, 1999	9.00	9.13	9.00	9.13
1723	NYSE	FT	Thu, Mar 25, 1999	9.00	9.00	8.94	9.00
1722	NYSE	FT	Wed, Mar 24, 1999	9.00	9.00	8.94	9.00
1721	NYSE	FT	Tue, Mar 23, 1999	8.94	9.00	8.94	9.00
1720	NYSE	FT	Mon, Mar 22, 1999	9.06	9.06	8.88	9.00
1719	NYSE	FT	Fri, Mar 19, 1999	9.06	9.06	8.94	9.00
1718	NYSE	FT	Thu, Mar 18, 1999	8.94	9.13	8.94	9.06
1717	NYSE	FT	Wed, Mar 17, 1999	9.00	9.00	8.94	9.00
1716	NYSE	FT	Tue, Mar 16, 1999	8.88	9.00	8.88	9.00
1715	NYSE	FT	Mon, Mar 15, 1999	8.94	8.94	8.81	8.94
1714	NYSE	FT	Fri, Mar 12, 1999	9.00	9.06	8.88	9.00
1713	NYSE	FT	Thu, Mar 11, 1999	8.94	9.13	8.88	9.00
1712	NYSE	FT	Wed, Mar 10, 1999	9.06	9.13	9.00	9.00
1711	NYSE	FT	Tue, Mar 9, 1999	8.94	9.06	8.94	9.06
1710	NYSE	FT	Mon, Mar 8, 1999	9.00	9.00	8.94	9.00
1709	NYSE	FT	Fri, Mar 5, 1999	9.00	9.13	9.00	9.00
1708	NYSE	FT	Thu, Mar 4, 1999	9.06	9.06	8.94	9.06
1707	NYSE	FT	Wed, Mar 3, 1999	8.94	9.00	8.94	9.00
1706	NYSE	FT	Tue, Mar 2, 1999	9.00	9.00	8.88	9.00
1705	NYSE	FT	Mon, Mar 1, 1999	9.00	9.00	8.88	8.88
1704	NYSE	FT	Fri, Feb 26, 1999	9.00	9.00	8.81	8.94
1703	NYSE	FT	Thu, Feb 25, 1999	9.00	9.06	8.88	8.94
1702	NYSE	FT	Wed, Feb 24, 1999	8.88	9.00	8.88	9.00
1701	NYSE	FT	Tue, Feb 23, 1999	9.00	9.00	8.81	8.94
1700	NYSE	FT	Mon, Feb 22, 1999	8.94	8.94	8.81	8.88
1699	NYSE	FT	Fri, Feb 19, 1999	8.88	9.00	8.81	9.00
1698	NYSE	FT	Thu, Feb 18, 1999	8.81	9.00	8.81	8.88
1697	NYSE	FT	Wed, Feb 17, 1999	8.88	9.00	8.88	8.88
1696	NYSE	FT	Tue, Feb 16, 1999	8.94	9.00	8.88	8.94
1695	NYSE	FT	Fri, Feb 12, 1999	9.00	9.06	8.94	8.94
1694	NYSE	FT	Thu, Feb 11, 1999	9.00	9.06	8.94	9.00
1693	NYSE	FT	Wed, Feb 10, 1999	8.94	9.06	8.94	9.00
1692	NYSE	FT	Tue, Feb 9, 1999	9.19	9.25	9.06	9.13
1691	NYSE	FT	Mon, Feb 8, 1999	9.19	9.25	9.13	9.25
1690	NYSE	FT	Fri, Feb 5, 1999	9.25	9.25	9.13	9.13
1689	NYSE	FT	Thu, Feb 4, 1999	9.19	9.19	9.13	9.19
1688	NYSE	FT	Wed, Feb 3, 1999	9.19	9.31	9.19	9.25
1687	NYSE	FT	Tue, Feb 2, 1999	9.38	9.38	9.19	9.19
1686	NYSE	FT	Mon, Feb 1, 1999	9.25	9.38	9.25	9.31
1685	NYSE	FT	Fri, Jan 29, 1999	9.19	9.25	9.13	9.25
1684	NYSE	FT	Thu, Jan 28, 1999	9.13	9.19	9.06	9.13
1683	NYSE	FT	Wed, Jan 27, 1999	9.19	9.19	9.06	9.06
1682	NYSE	FT	Tue, Jan 26, 1999	9.25	9.25	9.06	9.19
1681	NYSE	FT	Mon, Jan 25, 1999	9.13	9.25	9.13	9.19
1680	NYSE	FT	Fri, Jan 22, 1999	9.13	9.19	9.00	9.19
1679	NYSE	FT	Thu, Jan 21, 1999	8.88	9.13	8.81	9.13
1678	NYSE	FT	Wed, Jan 20, 1999	8.94	9.00	8.88	9.00
1677	NYSE	FT	Tue, Jan 19, 1999	9.13	9.19	8.94	8.94
1676	NYSE	FT	Fri, Jan 15, 1999	9.06	9.19	9.00	9.06
1675	NYSE	FT	Thu, Jan 14, 1999	9.13	9.25	9.00	9.19
1674	NYSE	FT	Wed, Jan 13, 1999	8.75	9.25	8.75	9.06
1673	NYSE	FT	Tue, Jan 12, 1999	9.31	9.38	9.31	9.31
1672	NYSE	FT	Mon, Jan 11, 1999	9.38	9.50	9.25	9.31
1671	NYSE	FT	Fri, Jan 8, 1999	9.38	9.50	9.25	9.31
1670	NYSE	FT	Thu, Jan 7, 1999	9.38	9.50	9.31	9.31
1669	NYSE	FT	Wed, Jan 6, 1999	9.63	9.63	9.44	9.50
1668	NYSE	FT	Tue, Jan 5, 1999	9.69	9.81	9.56	9.56
1667	NYSE	FT	Mon, Jan 4, 1999	9.69	9.81	9.69	9.81
1666	NYSE	FT	Thu, Dec 31, 1998	9.81	9.81	9.69	9.69
1665	NYSE	FT	Wed, Dec 30, 1998	9.81	9.81	9.69	9.75
1664	NYSE	FT	Tue, Dec 29, 1998	9.69	9.81	9.69	9.75
1663	NYSE	FT	Mon, Dec 28, 1998	9.81	9.81	9.75	9.81
1662	NYSE	FT	Thu, Dec 24, 1998	9.69	9.75	9.69	9.75
1661	NYSE	FT	Wed, Dec 23, 1998	9.69	9.81	9.69	9.69
1660	NYSE	FT	Tue, Dec 22, 1998	9.75	9.81	9.69	9.75
1659	NYSE	FT	Mon, Dec 21, 1998	9.69	9.81	9.69	9.81
1658	NYSE	FT	Fri, Dec 18, 1998	9.63	9.69	9.56	9.63
1657	NYSE	FT	Thu, Dec 17, 1998	9.63	9.75	9.63	9.69
1656	NYSE	FT	Wed, Dec 16, 1998	9.69	9.75	9.63	9.63
1655	NYSE	FT	Tue, Dec 15, 1998	9.63	9.69	9.63	9.69
1654	NYSE	FT	Mon, Dec 14, 1998	9.81	9.81	9.63	9.63
1653	NYSE	FT	Fri, Dec 11, 1998	9.75	9.81	9.69	9.75
1652	NYSE	FT	Thu, Dec 10, 1998	9.94	9.94	9.81	9.88
1651	NYSE	FT	Wed, Dec 9, 1998	9.69	9.88	9.69	9.88
1650	NYSE	FT	Tue, Dec 8, 1998	9.69	9.75	9.69	9.69
1649	NYSE	FT	Mon, Dec 7, 1998	9.63	9.75	9.63	9.63
1648	NYSE	FT	Fri, Dec 4, 1998	9.63	9.69	9.63	9.69
1647	NYSE	FT	Thu, Dec 3, 1998	9.63	9.75	9.63	9.63
1646	NYSE	FT	Wed, Dec 2, 1998	9.63	9.75	9.56	9.75
1645	NYSE	FT	Tue, Dec 1, 1998	9.63	9.69	9.63	9.63
1644	NYSE	FT	Mon, Nov 30, 1998	9.69	9.75	9.63	9.63
1643	NYSE	FT	Fri, Nov 27, 1998	9.63	9.75	9.56	9.69
1642	NYSE	FT	Wed, Nov 25, 1998	9.44	9.56	9.44	9.50
1641	NYSE	FT	Tue, Nov 24, 1998	9.56	9.56	9.44	9.50
1640	NYSE	FT	Mon, Nov 23, 1998	9.44	9.56	9.38	9.50
1639	NYSE	FT	Fri, Nov 20, 1998	9.44	9.50	9.31	9.44
1638	NYSE	FT	Thu, Nov 19, 1998	9.38	9.50	9.31	9.44
1637	NYSE	FT	Wed, Nov 18, 1998	9.44	9.50	9.38	9.44
1636	NYSE	FT	Tue, Nov 17, 1998	9.38	9.50	9.31	9.44
1635	NYSE	FT	Mon, Nov 16, 1998	9.25	9.44	9.25	9.44
1634	NYSE	FT	Fri, Nov 13, 1998	9.31	9.38	9.25	9.25
1633	NYSE	FT	Thu, Nov 12, 1998	9.44	9.44	9.31	9.31
1632	NYSE	FT	Wed, Nov 11, 1998	9.31	9.44	9.31	9.38
1631	NYSE	FT	Tue, Nov 10, 1998	9.25	9.38	9.25	9.31
1630	NYSE	FT	Mon, Nov 9, 1998	9.31	9.44	9.25	9.44
1629	NYSE	FT	Fri, Nov 6, 1998	9.31	9.38	9.25	9.38
1628	NYSE	FT	Thu, Nov 5, 1998	9.31	9.38	9.25	9.25
1627	NYSE	FT	Wed, Nov 4, 1998	9.38	9.38	9.25	9.25
1626	NYSE	FT	Tue, Nov 3, 1998	9.25	9.31	9.25	9.25
1625	NYSE	FT	Mon, Nov 2, 1998	9.25	9.38	9.25	9.25
1624	NYSE	FT	Fri, Oct 30, 1998	9.25	9.31	9.25	9.25
1623	NYSE	FT	Thu, Oct 29, 1998	9.25	9.31	9.19	9.25
1622	NYSE	FT	Wed, Oct 28, 1998	9.19	9.25	9.19	9.25
1621	NYSE	FT	Tue, Oct 27, 1998	9.19	9.31	9.13	9.25
1620	NYSE	FT	Mon, Oct 26, 1998	9.19	9.19	9.06	9.13
1619	NYSE	FT	Fri, Oct 23, 1998	9.06	9.13	9.00	9.13
1618	NYSE	FT	Thu, Oct 22, 1998	9.13	9.19	9.00	9.06
1617	NYSE	FT	Wed, Oct 21, 1998	9.19	9.19	9.06	9.06
1616	NYSE	FT	Tue, Oct 20, 1998	9.13	9.19	9.00	9.13
1615	NYSE	FT	Mon, Oct 19, 1998	9.00	9.13	9.00	9.06
1614	NYSE	FT	Fri, Oct 16, 1998	9.06	9.13	9.00	9.06
1613	NYSE	FT	Thu, Oct 15, 1998	9.06	9.13	9.00	9.13
1612	NYSE	FT	Wed, Oct 14, 1998	9.00	9.06	9.00	9.06
1611	NYSE	FT	Tue, Oct 13, 1998	9.06	9.13	9.00	9.06
1610	NYSE	FT	Mon, Oct 12, 1998	9.19	9.19	9.06	9.06
1609	NYSE	FT	Fri, Oct 9, 1998	9.13	9.19	9.13	9.19
1608	NYSE	FT	Thu, Oct 8, 1998	9.25	9.25	9.00	9.13
1607	NYSE	FT	Wed, Oct 7, 1998	9.25	9.25	9.19	9.19
1606	NYSE	FT	Tue, Oct 6, 1998	9.19	9.31	9.19	9.31
1605	NYSE	FT	Mon, Oct 5, 1998	9.25	9.31	9.19	9.25
1604	NYSE	FT	Fri, Oct 2, 1998	9.31	9.31	9.19	9.19
1603	NYSE	FT	Thu, Oct 1, 1998	9.19	9.25	9.13	9.19
1602	NYSE	FT	Wed, Sep 30, 1998	9.19	9.31	9.19	9.25
1601	NYSE	FT	Tue, Sep 29, 1998	9.25	9.25	9.13	9.13
1600	NYSE	FT	Mon, Sep 28, 1998	9.13	9.25	9.13	9.19
1599	NYSE	FT	Fri, Sep 25, 1998	9.19	9.19	9.13	9.19
1598	NYSE	FT	Thu, Sep 24, 1998	9.13	9.19	9.06	9.06
1597	NYSE	FT	Wed, Sep 23, 1998	9.19	9.25	9.13	9.19
1596	NYSE	FT	Tue, Sep 22, 1998	9.19	9.19	9.13	9.13
1595	NYSE	FT	Mon, Sep 21, 1998	9.13	9.19	9.13	9.13
1594	NYSE	FT	Fri, Sep 18, 1998	9.06	9.25	9.06	9.25
1593	NYSE	FT	Thu, Sep 17, 1998	9.19	9.19	9.13	9.13
1592	NYSE	FT	Wed, Sep 16, 1998	9.19	9.25	9.13	9.25
1591	NYSE	FT	Tue, Sep 15, 1998	9.13	9.25	9.13	9.13
1590	NYSE	FT	Mon, Sep 14, 1998	9.19	9.19	9.06	9.06
1589	NYSE	FT	Fri, Sep 11, 1998	9.13	9.19	9.06	9.13
1588	NYSE	FT	Thu, Sep 10, 1998	9.31	9.31	9.19	9.19
1587	NYSE	FT	Wed, Sep 9, 1998	9.19	9.38	9.19	9.38
1586	NYSE	FT	Tue, Sep 8, 1998	9.25	9.31	9.13	9.19
1585	NYSE	FT	Fri, Sep 4, 1998	9.13	9.31	9.13	9.19
1584	NYSE	FT	Thu, Sep 3, 1998	9.06	9.13	9.06	9.06
1583	NYSE	FT	Wed, Sep 2, 1998	9.13	9.25	9.13	9.25
1582	NYSE	FT	Tue, Sep 1, 1998	9.25	9.31	9.00	9.19
1581	NYSE	FT	Mon, Aug 31, 1998	9.31	9.38	9.13	9.13
1580	NYSE	FT	Fri, Aug 28, 1998	9.31	9.38	9.31	9.38
1579	NYSE	FT	Thu, Aug 27, 1998	9.38	9.38	9.25	9.25
1578	NYSE	FT	Wed, Aug 26, 1998	9.44	9.44	9.31	9.44
1577	NYSE	FT	Tue, Aug 25, 1998	9.38	9.44	9.31	9.44
1576	NYSE	FT	Mon, Aug 24, 1998	9.31	9.38	9.25	9.38
1575	NYSE	FT	Fri, Aug 21, 1998	9.25	9.38	9.25	9.38
1574	NYSE	FT	Thu, Aug 20, 1998	9.31	9.31	9.25	9.31
1573	NYSE	FT	Wed, Aug 19, 1998	9.31	9.38	9.25	9.31
1572	NYSE	FT	Tue, Aug 18, 1998	9.31	9.38	9.31	9.38
1571	NYSE	FT	Mon, Aug 17, 1998	9.31	9.44	9.31	9.31
1570	NYSE	FT	Fri, Aug 14, 1998	9.38	9.44	9.31	9.38
1569	NYSE	FT	Thu, Aug 13, 1998	9.50	9.50	9.38	9.38
1568	NYSE	FT	Wed, Aug 12, 1998	9.56	9.63	9.50	9.50
1567	NYSE	FT	Tue, Aug 11, 1998	9.69	9.69	9.63	9.63
1566	NYSE	FT	Mon, Aug 10, 1998	9.63	9.69	9.56	9.63
1565	NYSE	FT	Fri, Aug 7, 1998	9.69	9.69	9.63	9.69
1564	NYSE	FT	Thu, Aug 6, 1998	9.63	9.69	9.63	9.63
1563	NYSE	FT	Wed, Aug 5, 1998	9.69	9.75	9.63	9.63
1562	NYSE	FT	Tue, Aug 4, 1998	9.75	9.81	9.69	9.69
1561	NYSE	FT	Mon, Aug 3, 1998	9.75	9.81	9.69	9.75
1560	NYSE	FT	Fri, Jul 31, 1998	9.75	9.75	9.69	9.69
1559	NYSE	FT	Thu, Jul 30, 1998	9.75	9.75	9.69	9.75
1558	NYSE	FT	Wed, Jul 29, 1998	9.69	9.75	9.69	9.69
1557	NYSE	FT	Tue, Jul 28, 1998	9.75	9.75	9.69	9.75
1556	NYSE	FT	Mon, Jul 27, 1998	9.75	9.75	9.69	9.69
1555	NYSE	FT	Fri, Jul 24, 1998	9.69	9.75	9.69	9.69
1554	NYSE	FT	Thu, Jul 23, 1998	9.75	9.75	9.69	9.69
1553	NYSE	FT	Wed, Jul 22, 1998	9.75	9.81	9.69	9.69
1552	NYSE	FT	Tue, Jul 21, 1998	9.81	9.81	9.75	9.81
1551	NYSE	FT	Mon, Jul 20, 1998	9.69	9.81	9.69	9.81
1550	NYSE	FT	Fri, Jul 17, 1998	9.81	9.81	9.69	9.81
1549	NYSE	FT	Thu, Jul 16, 1998	9.81	9.81	9.69	9.75
1548	NYSE	FT	Wed, Jul 15, 1998	9.75	9.81	9.69	9.75
1547	NYSE	FT	Tue, Jul 14, 1998	9.69	9.81	9.69	9.81
1546	NYSE	FT	Mon, Jul 13, 1998	9.69	9.75	9.69	9.75
1545	NYSE	FT	Fri, Jul 10, 1998	9.81	9.81	9.75	9.75
1544	NYSE	FT	Thu, Jul 9, 1998	9.81	9.81	9.75	9.75
1543	NYSE	FT	Wed, Jul 8, 1998	9.75	9.88	9.75	9.81
1542	NYSE	FT	Tue, Jul 7, 1998	9.75	9.88	9.75	9.75
1541	NYSE	FT	Mon, Jul 6, 1998	9.75	9.88	9.75	9.75
1540	NYSE	FT	Thu, Jul 2, 1998	9.81	9.81	9.75	9.81
1539	NYSE	FT	Wed, Jul 1, 1998	9.81	9.81	9.75	9.75
1538	NYSE	FT	Tue, Jun 30, 1998	9.81	9.81	9.75	9.75
1537	NYSE	FT	Mon, Jun 29, 1998	9.75	9.81	9.75	9.75
1536	NYSE	FT	Fri, Jun 26, 1998	9.81	9.88	9.75	9.75
1535	NYSE	FT	Thu, Jun 25, 1998	9.88	9.88	9.81	9.81
1534	NYSE	FT	Wed, Jun 24, 1998	9.81	9.88	9.81	9.88
1533	NYSE	FT	Tue, Jun 23, 1998	9.81	9.88	9.75	9.81
1532	NYSE	FT	Mon, Jun 22, 1998	9.75	9.81	9.75	9.81
1531	NYSE	FT	Fri, Jun 19, 1998	9.75	9.88	9.75	9.81
1530	NYSE	FT	Thu, Jun 18, 1998	9.75	9.81	9.75	9.75
1529	NYSE	FT	Wed, Jun 17, 1998	9.88	9.88	9.75	9.81
1528	NYSE	FT	Tue, Jun 16, 1998	9.88	9.88	9.75	9.88
1527	NYSE	FT	Mon, Jun 15, 1998	9.88	9.88	9.75	9.81
1526	NYSE	FT	Fri, Jun 12, 1998	9.81	9.88	9.81	9.88
1525	NYSE	FT	Thu, Jun 11, 1998	9.75	9.88	9.75	9.88
1524	NYSE	FT	Wed, Jun 10, 1998	9.75	9.88	9.75	9.88
1523	NYSE	FT	Tue, Jun 9, 1998	9.75	9.75	9.69	9.69
1522	NYSE	FT	Mon, Jun 8, 1998	9.56	9.75	9.56	9.75
1521	NYSE	FT	Fri, Jun 5, 1998	9.63	9.63	9.56	9.63
1520	NYSE	FT	Thu, Jun 4, 1998	9.56	9.63	9.50	9.63
1519	NYSE	FT	Wed, Jun 3, 1998	9.50	9.63	9.50	9.63
1518	NYSE	FT	Tue, Jun 2, 1998	9.56	9.63	9.50	9.56
1517	NYSE	FT	Mon, Jun 1, 1998	9.56	9.56	9.44	9.56
1516	NYSE	FT	Fri, May 29, 1998	9.44	9.50	9.38	9.50
1515	NYSE	FT	Thu, May 28, 1998	9.50	9.50	9.38	9.44
1514	NYSE	FT	Wed, May 27, 1998	9.44	9.50	9.38	9.38
1513	NYSE	FT	Tue, May 26, 1998	9.50	9.50	9.38	9.50
1512	NYSE	FT	Fri, May 22, 1998	9.44	9.50	9.44	9.44
1511	NYSE	FT	Thu, May 21, 1998	9.50	9.56	9.44	9.44
1510	NYSE	FT	Wed, May 20, 1998	9.50	9.56	9.50	9.56
1509	NYSE	FT	Tue, May 19, 1998	9.56	9.56	9.50	9.50
1508	NYSE	FT	Mon, May 18, 1998	9.50	9.56	9.50	9.50
1507	NYSE	FT	Fri, May 15, 1998	9.50	9.56	9.50	9.50
1506	NYSE	FT	Thu, May 14, 1998	9.63	9.63	9.50	9.50
1505	NYSE	FT	Wed, May 13, 1998	9.63	9.75	9.56	9.63
1504	NYSE	FT	Tue, May 12, 1998	9.63	9.75	9.63	9.75
1503	NYSE	FT	Mon, May 11, 1998	9.75	9.75	9.63	9.63
1502	NYSE	FT	Fri, May 8, 1998	9.75	9.88	9.69	9.75
1501	NYSE	FT	Thu, May 7, 1998	9.69	9.75	9.63	9.75
1500	NYSE	FT	Wed, May 6, 1998	9.69	9.75	9.63	9.75
1499	NYSE	FT	Tue, May 5, 1998	9.75	9.81	9.63	9.63
1498	NYSE	FT	Mon, May 4, 1998	9.75	9.88	9.75	9.81
1497	NYSE	FT	Fri, May 1, 1998	9.75	9.81	9.63	9.69
1496	NYSE	FT	Thu, Apr 30, 1998	9.56	9.69	9.50	9.69
1495	NYSE	FT	Wed, Apr 29, 1998	9.50	9.56	9.44	9.56
1494	NYSE	FT	Tue, Apr 28, 1998	9.44	9.50	9.38	9.50
1493	NYSE	FT	Mon, Apr 27, 1998	9.56	9.56	9.25	9.38
1492	NYSE	FT	Fri, Apr 24, 1998	9.63	9.69	9.63	9.63
1491	NYSE	FT	Thu, Apr 23, 1998	9.75	9.75	9.63	9.63
1490	NYSE	FT	Wed, Apr 22, 1998	9.75	9.81	9.75	9.75
1489	NYSE	FT	Tue, Apr 21, 1998	9.75	9.81	9.75	9.75
1488	NYSE	FT	Mon, Apr 20, 1998	9.75	9.81	9.75	9.81
1487	NYSE	FT	Fri, Apr 17, 1998	9.75	9.81	9.75	9.81
1486	NYSE	FT	Thu, Apr 16, 1998	9.88	9.88	9.75	9.75
1485	NYSE	FT	Wed, Apr 15, 1998	9.81	9.88	9.81	9.81
1484	NYSE	FT	Tue, Apr 14, 1998	9.88	9.88	9.81	9.81
1483	NYSE	FT	Mon, Apr 13, 1998	9.81	9.88	9.81	9.88
1482	NYSE	FT	Thu, Apr 9, 1998	9.88	9.94	9.88	9.94
1481	NYSE	FT	Wed, Apr 8, 1998	9.94	10.00	9.88	9.94
1480	NYSE	FT	Tue, Apr 7, 1998	9.94	9.94	9.88	9.88
1479	NYSE	FT	Mon, Apr 6, 1998	9.88	9.94	9.88	9.94
1478	NYSE	FT	Fri, Apr 3, 1998	9.81	10.00	9.81	9.88
1477	NYSE	FT	Thu, Apr 2, 1998	9.81	9.88	9.75	9.88
1476	NYSE	FT	Wed, Apr 1, 1998	9.69	9.81	9.63	9.81
1475	NYSE	FT	Tue, Mar 31, 1998	9.69	9.75	9.63	9.63
1474	NYSE	FT	Mon, Mar 30, 1998	9.56	9.69	9.56	9.69
1473	NYSE	FT	Fri, Mar 27, 1998	9.63	9.69	9.56	9.63
1472	NYSE	FT	Thu, Mar 26, 1998	9.63	9.69	9.63	9.69
1471	NYSE	FT	Wed, Mar 25, 1998	9.88	9.88	9.63	9.63
1470	NYSE	FT	Tue, Mar 24, 1998	9.88	9.94	9.88	9.94
1469	NYSE	FT	Mon, Mar 23, 1998	9.88	9.94	9.88	9.94
1468	NYSE	FT	Fri, Mar 20, 1998	9.88	9.94	9.88	9.94
1467	NYSE	FT	Thu, Mar 19, 1998	9.94	9.94	9.88	9.94
1466	NYSE	FT	Wed, Mar 18, 1998	9.88	9.94	9.88	9.94
1465	NYSE	FT	Tue, Mar 17, 1998	10.06	10.06	9.88	9.88
1464	NYSE	FT	Mon, Mar 16, 1998	10.00	10.06	10.00	10.00
1463	NYSE	FT	Fri, Mar 13, 1998	9.94	10.06	9.94	9.94
1462	NYSE	FT	Thu, Mar 12, 1998	10.00	10.06	9.94	10.00
1461	NYSE	FT	Wed, Mar 11, 1998	10.00	10.06	9.94	10.00
1460	NYSE	FT	Tue, Mar 10, 1998	10.06	10.13	10.00	10.13
1459	NYSE	FT	Mon, Mar 9, 1998	10.00	10.13	9.94	10.06
1458	NYSE	FT	Fri, Mar 6, 1998	10.00	10.06	9.94	10.00
1457	NYSE	FT	Thu, Mar 5, 1998	10.06	10.06	9.94	9.94
1456	NYSE	FT	Wed, Mar 4, 1998	10.06	10.06	10.00	10.00
1455	NYSE	FT	Tue, Mar 3, 1998	10.00	10.00	9.94	10.00
1454	NYSE	FT	Mon, Mar 2, 1998	10.00	10.06	9.94	10.00
1453	NYSE	FT	Fri, Feb 27, 1998	10.00	10.00	9.94	10.00
1452	NYSE	FT	Thu, Feb 26, 1998	9.94	10.00	9.88	10.00
1451	NYSE	FT	Wed, Feb 25, 1998	9.88	10.00	9.88	10.00
1450	NYSE	FT	Tue, Feb 24, 1998	9.94	10.00	9.88	9.94
1449	NYSE	FT	Mon, Feb 23, 1998	10.00	10.00	9.94	9.94
1448	NYSE	FT	Fri, Feb 20, 1998	10.00	10.00	9.94	10.00
1447	NYSE	FT	Thu, Feb 19, 1998	9.94	10.00	9.94	10.00
1446	NYSE	FT	Wed, Feb 18, 1998	9.94	10.00	9.94	9.94
1445	NYSE	FT	Tue, Feb 17, 1998	10.00	10.06	9.94	9.94
1444	NYSE	FT	Fri, Feb 13, 1998	10.00	10.06	10.00	10.06
1443	NYSE	FT	Thu, Feb 12, 1998	10.00	10.06	10.00	10.00
1442	NYSE	FT	Wed, Feb 11, 1998	10.13	10.13	10.00	10.06
1441	NYSE	FT	Tue, Feb 10, 1998	10.00	10.19	10.00	10.19
1440	NYSE	FT	Mon, Feb 9, 1998	10.06	10.06	10.00	10.00
1439	NYSE	FT	Fri, Feb 6, 1998	10.00	10.06	10.00	10.06
1438	NYSE	FT	Thu, Feb 5, 1998	10.00	10.06	10.00	10.06
1437	NYSE	FT	Wed, Feb 4, 1998	10.00	10.06	10.00	10.00
1436	NYSE	FT	Tue, Feb 3, 1998	10.06	10.06	10.00	10.00
1435	NYSE	FT	Mon, Feb 2, 1998	10.06	10.06	10.00	10.00
1434	NYSE	FT	Fri, Jan 30, 1998	10.06	10.06	10.00	10.06
1433	NYSE	FT	Thu, Jan 29, 1998	10.00	10.06	9.94	10.00
1432	NYSE	FT	Wed, Jan 28, 1998	10.00	10.06	9.94	10.00
1431	NYSE	FT	Tue, Jan 27, 1998	9.94	10.06	9.94	10.06
1430	NYSE	FT	Mon, Jan 26, 1998	9.88	10.00	9.88	9.94
1429	NYSE	FT	Fri, Jan 23, 1998	9.94	10.00	9.88	9.94
1428	NYSE	FT	Thu, Jan 22, 1998	9.94	10.00	9.94	10.00
1427	NYSE	FT	Wed, Jan 21, 1998	9.94	10.00	9.94	10.00
1426	NYSE	FT	Tue, Jan 20, 1998	9.94	10.00	9.88	9.88
1425	NYSE	FT	Fri, Jan 16, 1998	9.94	10.00	9.94	9.94
1424	NYSE	FT	Thu, Jan 15, 1998	9.94	10.00	9.94	10.00
1423	NYSE	FT	Wed, Jan 14, 1998	9.94	10.00	9.94	9.94
1422	NYSE	FT	Tue, Jan 13, 1998	10.06	10.06	9.94	9.94
1421	NYSE	FT	Mon, Jan 12, 1998	10.25	10.25	10.06	10.13
1420	NYSE	FT	Fri, Jan 9, 1998	10.25	10.31	10.19	10.19
1419	NYSE	FT	Thu, Jan 8, 1998	10.25	10.31	10.19	10.25
1418	NYSE	FT	Wed, Jan 7, 1998	10.25	10.25	10.19	10.25
1417	NYSE	FT	Tue, Jan 6, 1998	10.19	10.25	10.13	10.13
1416	NYSE	FT	Mon, Jan 5, 1998	10.00	10.19	10.00	10.19
1415	NYSE	FT	Fri, Jan 2, 1998	10.00	10.00	9.94	10.00
1414	NYSE	FT	Wed, Dec 31, 1997	9.94	10.00	9.88	10.00
1413	NYSE	FT	Tue, Dec 30, 1997	9.88	10.00	9.88	9.94
1412	NYSE	FT	Mon, Dec 29, 1997	9.81	9.88	9.75	9.81
1411	NYSE	FT	Fri, Dec 26, 1997	9.75	9.88	9.69	9.88
1410	NYSE	FT	Wed, Dec 24, 1997	9.63	9.75	9.63	9.69
1409	NYSE	FT	Tue, Dec 23, 1997	9.69	9.69	9.63	9.69
1408	NYSE	FT	Mon, Dec 22, 1997	9.63	9.69	9.63	9.69
1407	NYSE	FT	Fri, Dec 19, 1997	9.69	9.69	9.63	9.69
1406	NYSE	FT	Thu, Dec 18, 1997	9.69	9.75	9.69	9.69
1405	NYSE	FT	Wed, Dec 17, 1997	9.81	9.81	9.69	9.75
1404	NYSE	FT	Tue, Dec 16, 1997	9.69	9.81	9.69	9.81
1403	NYSE	FT	Mon, Dec 15, 1997	9.75	9.81	9.69	9.69
1402	NYSE	FT	Fri, Dec 12, 1997	9.75	9.81	9.69	9.81
1401	NYSE	FT	Thu, Dec 11, 1997	9.75	9.81	9.63	9.81
1400	NYSE	FT	Wed, Dec 10, 1997	10.06	10.25	10.00	10.13
1399	NYSE	FT	Tue, Dec 9, 1997	9.88	10.06	9.88	10.00
1398	NYSE	FT	Mon, Dec 8, 1997	9.81	9.88	9.81	9.81
1397	NYSE	FT	Fri, Dec 5, 1997	9.81	9.88	9.75	9.88
1396	NYSE	FT	Thu, Dec 4, 1997	9.81	9.88	9.75	9.81
1395	NYSE	FT	Wed, Dec 3, 1997	9.75	9.81	9.69	9.81
1394	NYSE	FT	Tue, Dec 2, 1997	9.69	9.75	9.69	9.75
1393	NYSE	FT	Mon, Dec 1, 1997	9.56	9.75	9.56	9.69
1392	NYSE	FT	Fri, Nov 28, 1997	9.63	9.63	9.56	9.63
1391	NYSE	FT	Wed, Nov 26, 1997	9.63	9.63	9.50	9.63
1390	NYSE	FT	Tue, Nov 25, 1997	9.50	9.56	9.50	9.56
1389	NYSE	FT	Mon, Nov 24, 1997	9.50	9.56	9.50	9.56
1388	NYSE	FT	Fri, Nov 21, 1997	9.50	9.56	9.50	9.56
1387	NYSE	FT	Thu, Nov 20, 1997	9.50	9.56	9.50	9.50
1386	NYSE	FT	Wed, Nov 19, 1997	9.50	9.56	9.50	9.56
1385	NYSE	FT	Tue, Nov 18, 1997	9.50	9.56	9.50	9.50
1384	NYSE	FT	Mon, Nov 17, 1997	9.44	9.50	9.44	9.50
1383	NYSE	FT	Fri, Nov 14, 1997	9.44	9.50	9.44	9.44
1382	NYSE	FT	Thu, Nov 13, 1997	9.38	9.44	9.38	9.44
1381	NYSE	FT	Wed, Nov 12, 1997	9.44	9.50	9.38	9.38
1380	NYSE	FT	Tue, Nov 11, 1997	9.50	9.50	9.44	9.50
1379	NYSE	FT	Mon, Nov 10, 1997	9.44	9.50	9.44	9.50
1378	NYSE	FT	Fri, Nov 7, 1997	9.44	9.50	9.44	9.44
1377	NYSE	FT	Thu, Nov 6, 1997	9.56	9.56	9.50	9.50
1376	NYSE	FT	Wed, Nov 5, 1997	9.56	9.56	9.50	9.56
1375	NYSE	FT	Tue, Nov 4, 1997	9.44	9.63	9.44	9.50
1374	NYSE	FT	Mon, Nov 3, 1997	9.44	9.56	9.44	9.50
1373	NYSE	FT	Fri, Oct 31, 1997	9.50	9.50	9.44	9.50
1372	NYSE	FT	Thu, Oct 30, 1997	9.44	9.50	9.38	9.44
1371	NYSE	FT	Wed, Oct 29, 1997	9.44	9.50	9.38	9.44
1370	NYSE	FT	Tue, Oct 28, 1997	9.13	9.38	9.13	9.38
1369	NYSE	FT	Mon, Oct 27, 1997	9.44	9.50	9.25	9.25
1368	NYSE	FT	Fri, Oct 24, 1997	9.44	9.50	9.44	9.44
1367	NYSE	FT	Thu, Oct 23, 1997	9.44	9.50	9.38	9.50
1366	NYSE	FT	Wed, Oct 22, 1997	9.50	9.56	9.44	9.50
1365	NYSE	FT	Tue, Oct 21, 1997	9.44	9.50	9.44	9.50
1364	NYSE	FT	Mon, Oct 20, 1997	9.50	9.50	9.44	9.50
1363	NYSE	FT	Fri, Oct 17, 1997	9.69	9.69	9.38	9.44
1362	NYSE	FT	Thu, Oct 16, 1997	9.69	9.75	9.69	9.69
1361	NYSE	FT	Wed, Oct 15, 1997	9.75	9.75	9.69	9.75
1360	NYSE	FT	Tue, Oct 14, 1997	9.63	9.81	9.63	9.81
1359	NYSE	FT	Mon, Oct 13, 1997	9.63	9.75	9.63	9.75
1358	NYSE	FT	Fri, Oct 10, 1997	9.63	9.63	9.50	9.56
1357	NYSE	FT	Thu, Oct 9, 1997	9.75	9.81	9.69	9.75
1356	NYSE	FT	Wed, Oct 8, 1997	9.81	9.81	9.75	9.81
1355	NYSE	FT	Tue, Oct 7, 1997	9.81	9.88	9.75	9.81
1354	NYSE	FT	Mon, Oct 6, 1997	9.88	9.88	9.81	9.81
1353	NYSE	FT	Fri, Oct 3, 1997	9.88	10.00	9.81	9.81
1352	NYSE	FT	Thu, Oct 2, 1997	9.81	9.88	9.75	9.75
1351	NYSE	FT	Wed, Oct 1, 1997	9.75	9.88	9.75	9.81
1350	NYSE	FT	Tue, Sep 30, 1997	9.75	9.81	9.69	9.69
1349	NYSE	FT	Mon, Sep 29, 1997	9.81	9.81	9.69	9.69
1348	NYSE	FT	Fri, Sep 26, 1997	9.69	9.81	9.69	9.75
1347	NYSE	FT	Thu, Sep 25, 1997	9.69	9.75	9.63	9.75
1346	NYSE	FT	Wed, Sep 24, 1997	9.69	9.69	9.63	9.69
1345	NYSE	FT	Tue, Sep 23, 1997	9.63	9.69	9.63	9.69
1344	NYSE	FT	Mon, Sep 22, 1997	9.63	9.69	9.56	9.69
1343	NYSE	FT	Fri, Sep 19, 1997	9.56	9.63	9.56	9.63
1342	NYSE	FT	Thu, Sep 18, 1997	9.63	9.63	9.56	9.56
1341	NYSE	FT	Wed, Sep 17, 1997	9.63	9.63	9.56	9.63
1340	NYSE	FT	Tue, Sep 16, 1997	9.50	9.63	9.50	9.63
1339	NYSE	FT	Mon, Sep 15, 1997	9.50	9.56	9.44	9.44
1338	NYSE	FT	Fri, Sep 12, 1997	9.50	9.50	9.44	9.44
1337	NYSE	FT	Thu, Sep 11, 1997	9.50	9.50	9.44	9.44
1336	NYSE	FT	Wed, Sep 10, 1997	9.63	9.63	9.50	9.56
1335	NYSE	FT	Tue, Sep 9, 1997	9.56	9.63	9.56	9.56
1334	NYSE	FT	Mon, Sep 8, 1997	9.56	9.63	9.56	9.56
1333	NYSE	FT	Fri, Sep 5, 1997	9.63	9.63	9.56	9.63
1332	NYSE	FT	Thu, Sep 4, 1997	9.56	9.63	9.56	9.63
1331	NYSE	FT	Wed, Sep 3, 1997	9.56	9.63	9.56	9.56
1330	NYSE	FT	Tue, Sep 2, 1997	9.56	9.63	9.50	9.63
1329	NYSE	FT	Fri, Aug 29, 1997	9.56	9.56	9.50	9.50
1328	NYSE	FT	Thu, Aug 28, 1997	9.50	9.63	9.44	9.63
1327	NYSE	FT	Wed, Aug 27, 1997	9.38	9.44	9.38	9.44
1326	NYSE	FT	Tue, Aug 26, 1997	9.38	9.44	9.31	9.44
1325	NYSE	FT	Mon, Aug 25, 1997	9.31	9.44	9.31	9.44
1324	NYSE	FT	Fri, Aug 22, 1997	9.38	9.38	9.25	9.31
1323	NYSE	FT	Thu, Aug 21, 1997	9.50	9.50	9.44	9.50
1322	NYSE	FT	Wed, Aug 20, 1997	9.50	9.50	9.44	9.50
1321	NYSE	FT	Tue, Aug 19, 1997	9.50	9.56	9.44	9.50
1320	NYSE	FT	Mon, Aug 18, 1997	9.50	9.50	9.44	9.50
1319	NYSE	FT	Fri, Aug 15, 1997	9.56	9.63	9.44	9.44
1318	NYSE	FT	Thu, Aug 14, 1997	9.56	9.63	9.50	9.56
1317	NYSE	FT	Wed, Aug 13, 1997	9.56	9.63	9.50	9.56
1316	NYSE	FT	Tue, Aug 12, 1997	9.56	9.63	9.56	9.63
1315	NYSE	FT	Mon, Aug 11, 1997	9.50	9.63	9.50	9.56
1314	NYSE	FT	Fri, Aug 8, 1997	9.63	9.63	9.50	9.56
1313	NYSE	FT	Thu, Aug 7, 1997	9.63	9.69	9.63	9.69
1312	NYSE	FT	Wed, Aug 6, 1997	9.69	9.69	9.63	9.69
1311	NYSE	FT	Tue, Aug 5, 1997	9.63	9.69	9.63	9.69
1310	NYSE	FT	Mon, Aug 4, 1997	9.63	9.69	9.56	9.69
1309	NYSE	FT	Fri, Aug 1, 1997	9.69	9.75	9.63	9.72
1308	NYSE	FT	Thu, Jul 31, 1997	9.69	9.75	9.69	9.75
1307	NYSE	FT	Wed, Jul 30, 1997	9.75	9.75	9.69	9.75
1306	NYSE	FT	Tue, Jul 29, 1997	9.63	9.75	9.63	9.75
1305	NYSE	FT	Mon, Jul 28, 1997	9.63	9.63	9.56	9.63
1304	NYSE	FT	Fri, Jul 25, 1997	9.63	9.63	9.56	9.63
1303	NYSE	FT	Thu, Jul 24, 1997	9.56	9.63	9.56	9.63
1302	NYSE	FT	Wed, Jul 23, 1997	9.63	9.63	9.56	9.56
1301	NYSE	FT	Tue, Jul 22, 1997	9.56	9.63	9.50	9.56
1300	NYSE	FT	Mon, Jul 21, 1997	9.50	9.56	9.50	9.50
1299	NYSE	FT	Fri, Jul 18, 1997	9.63	9.63	9.50	9.56
1298	NYSE	FT	Thu, Jul 17, 1997	9.63	9.69	9.63	9.63
1297	NYSE	FT	Wed, Jul 16, 1997	9.69	9.69	9.63	9.69
1296	NYSE	FT	Tue, Jul 15, 1997	9.56	9.69	9.56	9.69
1295	NYSE	FT	Mon, Jul 14, 1997	9.56	9.63	9.56	9.56
1294	NYSE	FT	Fri, Jul 11, 1997	9.56	9.63	9.50	9.63
1293	NYSE	FT	Thu, Jul 10, 1997	9.56	9.69	9.56	9.63
1292	NYSE	FT	Wed, Jul 9, 1997	9.56	9.63	9.56	9.56
1291	NYSE	FT	Tue, Jul 8, 1997	9.56	9.63	9.50	9.63
1290	NYSE	FT	Mon, Jul 7, 1997	9.50	9.63	9.50	9.56
1289	NYSE	FT	Thu, Jul 3, 1997	9.56	9.56	9.50	9.56
1288	NYSE	FT	Wed, Jul 2, 1997	9.50	9.94	9.44	9.50
1287	NYSE	FT	Tue, Jul 1, 1997	9.38	9.50	9.38	9.50
1286	NYSE	FT	Mon, Jun 30, 1997	9.44	9.44	9.38	9.44
1285	NYSE	FT	Fri, Jun 27, 1997	9.44	9.44	9.38	9.44
1284	NYSE	FT	Thu, Jun 26, 1997	9.38	9.44	9.38	9.38
1283	NYSE	FT	Wed, Jun 25, 1997	9.44	9.44	9.38	9.44
1282	NYSE	FT	Tue, Jun 24, 1997	9.44	9.50	9.38	9.50
1281	NYSE	FT	Mon, Jun 23, 1997	9.38	9.50	9.38	9.38
1280	NYSE	FT	Fri, Jun 20, 1997	9.50	9.50	9.38	9.38
1279	NYSE	FT	Thu, Jun 19, 1997	9.50	9.63	9.38	9.50
1278	NYSE	FT	Wed, Jun 18, 1997	9.50	9.63	9.50	9.50
1277	NYSE	FT	Tue, Jun 17, 1997	9.50	9.63	9.50	9.63
1276	NYSE	FT	Mon, Jun 16, 1997	9.38	9.63	9.38	9.50
1275	NYSE	FT	Fri, Jun 13, 1997	9.50	9.63	9.38	9.38
1274	NYSE	FT	Thu, Jun 12, 1997	9.38	9.50	9.38	9.50
1273	NYSE	FT	Wed, Jun 11, 1997	9.38	9.50	9.25	9.25
1272	NYSE	FT	Tue, Jun 10, 1997	9.38	9.50	9.38	9.50
1271	NYSE	FT	Mon, Jun 9, 1997	9.38	9.38	9.25	9.25
1270	NYSE	FT	Fri, Jun 6, 1997	9.25	9.38	9.25	9.38
1269	NYSE	FT	Thu, Jun 5, 1997	9.38	9.38	9.25	9.38
1268	NYSE	FT	Wed, Jun 4, 1997	9.25	9.38	9.25	9.38
1267	NYSE	FT	Tue, Jun 3, 1997	9.19	9.38	9.13	9.25
1266	NYSE	FT	Mon, Jun 2, 1997	9.13	9.25	9.13	9.25
1265	NYSE	FT	Fri, May 30, 1997	9.25	9.25	9.13	9.13
1264	NYSE	FT	Thu, May 29, 1997	9.25	9.25	9.13	9.19
1263	NYSE	FT	Wed, May 28, 1997	9.13	9.25	9.13	9.25
1262	NYSE	FT	Tue, May 27, 1997	9.13	9.25	9.00	9.25
1261	NYSE	FT	Fri, May 23, 1997	9.13	9.25	9.13	9.25
1260	NYSE	FT	Thu, May 22, 1997	9.00	9.13	9.00	9.13
1259	NYSE	FT	Wed, May 21, 1997	9.25	9.25	9.00	9.13
1258	NYSE	FT	Tue, May 20, 1997	9.00	9.25	9.00	9.13
1257	NYSE	FT	Mon, May 19, 1997	9.13	9.13	9.00	9.13
1256	NYSE	FT	Fri, May 16, 1997	9.13	9.13	9.00	9.00
1255	NYSE	FT	Thu, May 15, 1997	9.00	9.13	9.00	9.13
1254	NYSE	FT	Wed, May 14, 1997	9.13	9.13	9.00	9.13
1253	NYSE	FT	Tue, May 13, 1997	9.00	9.13	9.00	9.00
1252	NYSE	FT	Mon, May 12, 1997	9.13	9.13	9.00	9.13
1251	NYSE	FT	Fri, May 9, 1997	9.13	9.13	9.00	9.13
1250	NYSE	FT	Thu, May 8, 1997	9.13	9.13	9.00	9.13
1249	NYSE	FT	Wed, May 7, 1997	9.13	9.13	9.00	9.00
1248	NYSE	FT	Tue, May 6, 1997	9.00	9.13	9.00	9.00
1247	NYSE	FT	Mon, May 5, 1997	9.00	9.13	9.00	9.00
1246	NYSE	FT	Fri, May 2, 1997	9.13	9.13	9.00	9.13
1245	NYSE	FT	Thu, May 1, 1997	9.00	9.13	8.88	9.13
1244	NYSE	FT	Wed, Apr 30, 1997	8.88	9.00	8.88	8.94
1243	NYSE	FT	Tue, Apr 29, 1997	8.88	9.00	8.88	8.88
1242	NYSE	FT	Mon, Apr 28, 1997	8.75	8.88	8.75	8.75
1241	NYSE	FT	Fri, Apr 25, 1997	8.75	8.88	8.75	8.88
1240	NYSE	FT	Thu, Apr 24, 1997	8.88	8.88	8.75	8.88
1239	NYSE	FT	Wed, Apr 23, 1997	8.75	8.88	8.75	8.88
1238	NYSE	FT	Tue, Apr 22, 1997	8.75	8.88	8.63	8.88
1237	NYSE	FT	Mon, Apr 21, 1997	8.88	8.88	8.75	8.75
1236	NYSE	FT	Fri, Apr 18, 1997	8.75	8.88	8.75	8.75
1235	NYSE	FT	Thu, Apr 17, 1997	8.75	8.88	8.75	8.75
1234	NYSE	FT	Wed, Apr 16, 1997	8.75	8.75	8.63	8.75
1233	NYSE	FT	Tue, Apr 15, 1997	8.75	8.88	8.75	8.88
1232	NYSE	FT	Mon, Apr 14, 1997	8.63	8.75	8.63	8.75
1231	NYSE	FT	Fri, Apr 11, 1997	8.88	8.88	8.50	8.63
1230	NYSE	FT	Thu, Apr 10, 1997	8.88	9.00	8.88	9.00
1229	NYSE	FT	Wed, Apr 9, 1997	9.13	9.25	8.88	9.00
1228	NYSE	FT	Tue, Apr 8, 1997	9.25	9.25	9.13	9.13
1227	NYSE	FT	Mon, Apr 7, 1997	9.25	9.25	9.13	9.25
1226	NYSE	FT	Fri, Apr 4, 1997	9.25	9.25	9.13	9.25
1225	NYSE	FT	Thu, Apr 3, 1997	9.25	9.25	9.13	9.25
1224	NYSE	FT	Wed, Apr 2, 1997	9.25	9.25	9.13	9.13
1223	NYSE	FT	Tue, Apr 1, 1997	9.25	9.25	9.13	9.13
1222	NYSE	FT	Mon, Mar 31, 1997	9.25	9.38	9.13	9.25
1221	NYSE	FT	Thu, Mar 27, 1997	9.25	9.38	9.25	9.25
1220	NYSE	FT	Wed, Mar 26, 1997	9.38	9.38	9.25	9.38
1219	NYSE	FT	Tue, Mar 25, 1997	9.38	9.38	9.25	9.38
1218	NYSE	FT	Mon, Mar 24, 1997	9.38	9.38	9.25	9.25
1217	NYSE	FT	Fri, Mar 21, 1997	9.25	9.38	9.25	9.38
1216	NYSE	FT	Thu, Mar 20, 1997	9.25	9.38	9.25	9.25
1215	NYSE	FT	Wed, Mar 19, 1997	9.25	9.38	9.25	9.25
1214	NYSE	FT	Tue, Mar 18, 1997	9.38	9.38	9.25	9.38
1213	NYSE	FT	Mon, Mar 17, 1997	9.38	9.38	9.25	9.25
1212	NYSE	FT	Fri, Mar 14, 1997	9.25	9.38	9.25	9.38
1211	NYSE	FT	Thu, Mar 13, 1997	9.25	9.38	9.25	9.38
1210	NYSE	FT	Wed, Mar 12, 1997	9.38	9.38	9.25	9.25
1209	NYSE	FT	Tue, Mar 11, 1997	9.38	9.38	9.25	9.38
1208	NYSE	FT	Mon, Mar 10, 1997	9.25	9.38	9.25	9.38
1207	NYSE	FT	Fri, Mar 7, 1997	9.38	9.38	9.25	9.38
1206	NYSE	FT	Thu, Mar 6, 1997	9.25	9.38	9.25	9.38
1205	NYSE	FT	Wed, Mar 5, 1997	9.38	9.50	9.25	9.25
1204	NYSE	FT	Tue, Mar 4, 1997	9.38	9.38	9.25	9.38
1203	NYSE	FT	Mon, Mar 3, 1997	9.25	9.38	9.25	9.31
1202	NYSE	FT	Fri, Feb 28, 1997	9.38	9.38	9.25	9.38
1201	NYSE	FT	Thu, Feb 27, 1997	9.38	9.38	9.25	9.25
1200	NYSE	FT	Wed, Feb 26, 1997	9.38	9.38	9.25	9.38
1199	NYSE	FT	Tue, Feb 25, 1997	9.38	9.38	9.25	9.38
1198	NYSE	FT	Mon, Feb 24, 1997	9.25	9.38	9.25	9.38
1197	NYSE	FT	Fri, Feb 21, 1997	9.25	9.38	9.25	9.25
1196	NYSE	FT	Thu, Feb 20, 1997	9.25	9.38	9.25	9.25
1195	NYSE	FT	Wed, Feb 19, 1997	9.38	9.38	9.25	9.38
1194	NYSE	FT	Tue, Feb 18, 1997	9.38	9.38	9.25	9.38
1193	NYSE	FT	Fri, Feb 14, 1997	9.25	9.38	9.25	9.38
1192	NYSE	FT	Thu, Feb 13, 1997	9.25	9.38	9.25	9.38
1191	NYSE	FT	Wed, Feb 12, 1997	9.25	9.38	9.25	9.38
1190	NYSE	FT	Tue, Feb 11, 1997	9.25	9.38	9.25	9.38
1189	NYSE	FT	Mon, Feb 10, 1997	9.25	9.38	9.25	9.25
1188	NYSE	FT	Fri, Feb 7, 1997	9.25	9.38	9.25	9.38
1187	NYSE	FT	Thu, Feb 6, 1997	9.38	9.38	9.25	9.38
1186	NYSE	FT	Wed, Feb 5, 1997	9.31	9.38	9.25	9.38
1185	NYSE	FT	Tue, Feb 4, 1997	9.38	9.38	9.25	9.25
1184	NYSE	FT	Mon, Feb 3, 1997	9.25	9.38	9.25	9.25
1183	NYSE	FT	Fri, Jan 31, 1997	9.25	9.38	9.25	9.25
1182	NYSE	FT	Thu, Jan 30, 1997	9.13	9.38	9.13	9.25
1181	NYSE	FT	Wed, Jan 29, 1997	9.25	9.38	9.13	9.25
1180	NYSE	FT	Tue, Jan 28, 1997	9.25	9.38	9.25	9.25
1179	NYSE	FT	Mon, Jan 27, 1997	9.25	9.25	9.13	9.13
1178	NYSE	FT	Fri, Jan 24, 1997	9.25	9.25	9.13	9.25
1177	NYSE	FT	Thu, Jan 23, 1997	9.25	9.38	9.13	9.38
1176	NYSE	FT	Wed, Jan 22, 1997	9.13	9.38	9.13	9.38
1175	NYSE	FT	Tue, Jan 21, 1997	9.25	9.25	9.13	9.13
1174	NYSE	FT	Mon, Jan 20, 1997	9.25	9.38	9.13	9.25
1173	NYSE	FT	Fri, Jan 17, 1997	9.25	9.25	9.13	9.25
1172	NYSE	FT	Thu, Jan 16, 1997	9.25	9.38	9.13	9.13
1171	NYSE	FT	Wed, Jan 15, 1997	9.38	9.38	9.25	9.25
1170	NYSE	FT	Tue, Jan 14, 1997	9.25	9.38	9.25	9.31
1169	NYSE	FT	Mon, Jan 13, 1997	9.25	9.38	9.25	9.25
1168	NYSE	FT	Fri, Jan 10, 1997	9.25	9.38	9.25	9.38
1167	NYSE	FT	Thu, Jan 9, 1997	9.38	9.38	9.25	9.25
1166	NYSE	FT	Wed, Jan 8, 1997	9.25	9.38	9.25	9.25
1165	NYSE	FT	Tue, Jan 7, 1997	9.25	9.25	9.13	9.25
1164	NYSE	FT	Mon, Jan 6, 1997	9.13	9.25	9.13	9.25
1163	NYSE	FT	Fri, Jan 3, 1997	9.13	9.25	9.13	9.13
1162	NYSE	FT	Thu, Jan 2, 1997	9.25	9.25	9.13	9.13
1161	NYSE	FT	Tue, Dec 31, 1996	9.25	9.25	9.13	9.13
1160	NYSE	FT	Mon, Dec 30, 1996	9.13	9.25	9.00	9.25
1159	NYSE	FT	Fri, Dec 27, 1996	9.13	9.13	9.00	9.06
1158	NYSE	FT	Thu, Dec 26, 1996	9.13	9.13	9.00	9.06
1157	NYSE	FT	Tue, Dec 24, 1996	9.00	9.13	9.00	9.13
1156	NYSE	FT	Mon, Dec 23, 1996	9.00	9.13	9.00	9.00
1155	NYSE	FT	Fri, Dec 20, 1996	9.00	9.13	9.00	9.13
1154	NYSE	FT	Thu, Dec 19, 1996	9.00	9.13	9.00	9.00
1153	NYSE	FT	Wed, Dec 18, 1996	9.00	9.13	8.88	9.13
1152	NYSE	FT	Tue, Dec 17, 1996	9.00	9.13	8.88	9.00
1151	NYSE	FT	Mon, Dec 16, 1996	9.13	9.25	9.13	9.13
1150	NYSE	FT	Fri, Dec 13, 1996	9.25	9.25	9.13	9.13
1149	NYSE	FT	Thu, Dec 12, 1996	9.13	9.25	9.13	9.19
1148	NYSE	FT	Wed, Dec 11, 1996	9.13	9.25	9.13	9.13
1147	NYSE	FT	Tue, Dec 10, 1996	9.25	9.38	9.25	9.25
1146	NYSE	FT	Mon, Dec 9, 1996	9.25	9.38	9.25	9.38
1145	NYSE	FT	Fri, Dec 6, 1996	9.25	9.38	9.25	9.25
1144	NYSE	FT	Thu, Dec 5, 1996	9.38	9.38	9.25	9.25
1143	NYSE	FT	Wed, Dec 4, 1996	9.38	9.38	9.25	9.38
1142	NYSE	FT	Tue, Dec 3, 1996	9.38	9.50	9.25	9.38
1141	NYSE	FT	Mon, Dec 2, 1996	9.25	9.38	9.25	9.25
1140	NYSE	FT	Fri, Nov 29, 1996	9.25	9.25	9.13	9.25
1139	NYSE	FT	Wed, Nov 27, 1996	9.25	9.25	9.13	9.25
1138	NYSE	FT	Tue, Nov 26, 1996	9.13	9.25	9.13	9.25
1137	NYSE	FT	Mon, Nov 25, 1996	9.13	9.25	9.00	9.25
1136	NYSE	FT	Fri, Nov 22, 1996	9.13	9.13	9.00	9.13
1135	NYSE	FT	Thu, Nov 21, 1996	9.13	9.13	9.00	9.00
1134	NYSE	FT	Wed, Nov 20, 1996	9.13	9.13	9.00	9.00
1133	NYSE	FT	Tue, Nov 19, 1996	9.00	9.13	9.00	9.00
1132	NYSE	FT	Mon, Nov 18, 1996	9.13	9.25	9.00	9.00
1131	NYSE	FT	Fri, Nov 15, 1996	9.13	9.13	9.00	9.06
1130	NYSE	FT	Thu, Nov 14, 1996	9.13	9.13	9.00	9.00
1129	NYSE	FT	Wed, Nov 13, 1996	9.00	9.13	9.00	9.13
1128	NYSE	FT	Tue, Nov 12, 1996	9.00	9.13	9.00	9.13
1127	NYSE	FT	Mon, Nov 11, 1996	9.00	9.13	9.00	9.00
1126	NYSE	FT	Fri, Nov 8, 1996	9.00	9.13	9.00	9.13
1125	NYSE	FT	Thu, Nov 7, 1996	9.00	9.13	9.00	9.00
1124	NYSE	FT	Wed, Nov 6, 1996	9.00	9.13	9.00	9.13
1123	NYSE	FT	Tue, Nov 5, 1996	9.00	9.13	9.00	9.06
1122	NYSE	FT	Mon, Nov 4, 1996	9.00	9.13	9.00	9.00
1121	NYSE	FT	Fri, Nov 1, 1996	9.13	9.13	9.00	9.00
1120	NYSE	FT	Thu, Oct 31, 1996	9.00	9.13	9.00	9.00
1119	NYSE	FT	Wed, Oct 30, 1996	9.13	9.13	8.88	9.13
1118	NYSE	FT	Tue, Oct 29, 1996	9.00	9.13	9.00	9.13
1117	NYSE	FT	Mon, Oct 28, 1996	9.00	9.13	8.88	8.88
1116	NYSE	FT	Fri, Oct 25, 1996	8.88	9.13	8.88	9.13
1115	NYSE	FT	Thu, Oct 24, 1996	9.00	9.13	8.88	8.88
1114	NYSE	FT	Wed, Oct 23, 1996	8.88	9.13	8.88	8.88
1113	NYSE	FT	Tue, Oct 22, 1996	8.88	9.00	8.88	8.88
1112	NYSE	FT	Mon, Oct 21, 1996	9.00	9.13	9.00	9.00
1111	NYSE	FT	Fri, Oct 18, 1996	9.13	9.13	9.00	9.13
1110	NYSE	FT	Thu, Oct 17, 1996	9.25	9.25	9.00	9.06
1109	NYSE	FT	Wed, Oct 16, 1996	9.13	9.25	9.13	9.25
1108	NYSE	FT	Tue, Oct 15, 1996	9.25	9.25	9.13	9.13
1107	NYSE	FT	Mon, Oct 14, 1996	9.25	9.38	9.25	9.25
1106	NYSE	FT	Fri, Oct 11, 1996	9.25	9.25	9.13	9.13
1105	NYSE	FT	Thu, Oct 10, 1996	9.13	9.25	9.13	9.25
1104	NYSE	FT	Wed, Oct 9, 1996	9.25	9.38	9.25	9.38
1103	NYSE	FT	Tue, Oct 8, 1996	9.25	9.38	9.25	9.25
1102	NYSE	FT	Mon, Oct 7, 1996	9.38	9.38	9.25	9.31
1101	NYSE	FT	Fri, Oct 4, 1996	9.25	9.38	9.25	9.38
1100	NYSE	FT	Thu, Oct 3, 1996	9.13	9.25	9.13	9.25
1099	NYSE	FT	Wed, Oct 2, 1996	9.25	9.25	9.13	9.25
1098	NYSE	FT	Tue, Oct 1, 1996	9.13	9.25	9.13	9.25
1097	NYSE	FT	Mon, Sep 30, 1996	9.13	9.25	9.13	9.13
1096	NYSE	FT	Fri, Sep 27, 1996	9.25	9.25	9.13	9.25
1095	NYSE	FT	Thu, Sep 26, 1996	9.13	9.25	9.13	9.25
1094	NYSE	FT	Wed, Sep 25, 1996	9.25	9.25	9.13	9.13
1093	NYSE	FT	Tue, Sep 24, 1996	9.25	9.25	9.13	9.13
1092	NYSE	FT	Mon, Sep 23, 1996	9.25	9.25	9.13	9.13
1091	NYSE	FT	Fri, Sep 20, 1996	9.13	9.25	9.13	9.13
1090	NYSE	FT	Thu, Sep 19, 1996	9.25	9.25	9.13	9.25
1089	NYSE	FT	Wed, Sep 18, 1996	9.25	9.25	9.13	9.13
1088	NYSE	FT	Tue, Sep 17, 1996	9.13	9.25	9.13	9.13
1087	NYSE	FT	Mon, Sep 16, 1996	9.25	9.25	9.13	9.13
1086	NYSE	FT	Fri, Sep 13, 1996	9.25	9.25	9.13	9.19
1085	NYSE	FT	Thu, Sep 12, 1996	9.13	9.25	9.13	9.25
1084	NYSE	FT	Wed, Sep 11, 1996	9.13	9.25	9.13	9.13
1083	NYSE	FT	Tue, Sep 10, 1996	9.13	9.25	9.13	9.25
1082	NYSE	FT	Mon, Sep 9, 1996	9.13	9.25	9.13	9.13
1081	NYSE	FT	Fri, Sep 6, 1996	9.13	9.25	9.13	9.13
1080	NYSE	FT	Thu, Sep 5, 1996	9.25	9.25	9.13	9.13
1079	NYSE	FT	Wed, Sep 4, 1996	9.25	9.25	9.13	9.13
1078	NYSE	FT	Tue, Sep 3, 1996	9.13	9.25	9.13	9.13
1077	NYSE	FT	Fri, Aug 30, 1996	9.13	9.25	9.13	9.13
1076	NYSE	FT	Thu, Aug 29, 1996	9.25	9.25	9.13	9.13
1075	NYSE	FT	Wed, Aug 28, 1996	9.25	9.25	9.13	9.25
1074	NYSE	FT	Tue, Aug 27, 1996	9.25	9.25	9.13	9.25
1073	NYSE	FT	Mon, Aug 26, 1996	9.13	9.25	9.13	9.13
1072	NYSE	FT	Fri, Aug 23, 1996	9.13	9.25	9.13	9.13
1071	NYSE	FT	Thu, Aug 22, 1996	9.13	9.25	9.13	9.25
1070	NYSE	FT	Wed, Aug 21, 1996	9.13	9.25	9.13	9.25
1069	NYSE	FT	Tue, Aug 20, 1996	9.13	9.25	9.13	9.13
1068	NYSE	FT	Mon, Aug 19, 1996	9.13	9.25	9.13	9.13
1067	NYSE	FT	Fri, Aug 16, 1996	9.25	9.25	9.13	9.25
1066	NYSE	FT	Thu, Aug 15, 1996	9.25	9.25	9.13	9.13
1065	NYSE	FT	Wed, Aug 14, 1996	9.25	9.25	9.13	9.25
1064	NYSE	FT	Tue, Aug 13, 1996	9.13	9.25	9.13	9.13
1063	NYSE	FT	Mon, Aug 12, 1996	9.25	9.25	9.13	9.25
1062	NYSE	FT	Fri, Aug 9, 1996	9.13	9.25	9.13	9.19
1061	NYSE	FT	Thu, Aug 8, 1996	9.13	9.25	9.13	9.13
1060	NYSE	FT	Wed, Aug 7, 1996	9.13	9.25	9.13	9.13
1059	NYSE	FT	Tue, Aug 6, 1996	9.25	9.25	9.13	9.13
1058	NYSE	FT	Mon, Aug 5, 1996	9.00	9.25	9.00	9.13
1057	NYSE	FT	Fri, Aug 2, 1996	9.13	9.13	9.00	9.00
1056	NYSE	FT	Thu, Aug 1, 1996	9.13	9.13	9.00	9.13
1055	NYSE	FT	Wed, Jul 31, 1996	9.00	9.13	8.88	9.00
1054	NYSE	FT	Tue, Jul 30, 1996	9.00	9.13	8.88	8.88
1053	NYSE	FT	Mon, Jul 29, 1996	8.88	9.00	8.88	8.88
1052	NYSE	FT	Fri, Jul 26, 1996	9.00	9.00	8.88	9.00
1051	NYSE	FT	Thu, Jul 25, 1996	9.00	9.00	8.88	8.94
1050	NYSE	FT	Wed, Jul 24, 1996	8.88	8.88	8.88	8.88
1049	NYSE	FT	Tue, Jul 23, 1996	9.00	9.00	8.88	9.00
1048	NYSE	FT	Mon, Jul 22, 1996	8.88	9.00	8.88	8.94
1047	NYSE	FT	Fri, Jul 19, 1996	8.88	9.00	8.88	9.00
1046	NYSE	FT	Thu, Jul 18, 1996	9.00	9.00	8.88	9.00
1045	NYSE	FT	Wed, Jul 17, 1996	8.88	9.00	8.88	8.88
1044	NYSE	FT	Tue, Jul 16, 1996	9.13	9.13	8.88	8.88
1043	NYSE	FT	Mon, Jul 15, 1996	9.00	9.13	8.88	9.13
1042	NYSE	FT	Fri, Jul 12, 1996	8.88	9.00	8.88	8.88
1041	NYSE	FT	Thu, Jul 11, 1996	8.88	9.00	8.88	8.88
1040	NYSE	FT	Wed, Jul 10, 1996	9.00	9.00	8.88	8.88
1039	NYSE	FT	Tue, Jul 9, 1996	8.88	9.00	8.88	8.88
1038	NYSE	FT	Mon, Jul 8, 1996	9.13	9.13	8.88	8.88
1037	NYSE	FT	Fri, Jul 5, 1996	9.00	9.00	8.88	8.88
1036	NYSE	FT	Wed, Jul 3, 1996	9.00	9.13	9.00	9.13
1035	NYSE	FT	Tue, Jul 2, 1996	9.13	9.13	9.00	9.00
1034	NYSE	FT	Mon, Jul 1, 1996	9.13	9.13	9.00	9.00
1033	NYSE	FT	Fri, Jun 28, 1996	9.00	9.13	9.00	9.13
1032	NYSE	FT	Thu, Jun 27, 1996	9.00	9.00	8.88	9.00
1031	NYSE	FT	Wed, Jun 26, 1996	8.88	9.00	8.88	8.88
1030	NYSE	FT	Tue, Jun 25, 1996	8.88	9.00	8.88	9.00
1029	NYSE	FT	Mon, Jun 24, 1996	8.75	9.00	8.75	9.00
1028	NYSE	FT	Fri, Jun 21, 1996	8.88	8.88	8.75	8.75
1027	NYSE	FT	Thu, Jun 20, 1996	8.75	8.88	8.75	8.88
1026	NYSE	FT	Wed, Jun 19, 1996	8.75	8.88	8.75	8.75
1025	NYSE	FT	Tue, Jun 18, 1996	8.75	8.88	8.75	8.75
1024	NYSE	FT	Mon, Jun 17, 1996	8.75	8.88	8.75	8.88
1023	NYSE	FT	Fri, Jun 14, 1996	8.75	8.88	8.75	8.75
1022	NYSE	FT	Thu, Jun 13, 1996	8.88	8.88	8.75	8.81
1021	NYSE	FT	Wed, Jun 12, 1996	8.75	8.88	8.75	8.75
1020	NYSE	FT	Tue, Jun 11, 1996	8.75	8.88	8.75	8.75
1019	NYSE	FT	Mon, Jun 10, 1996	8.88	9.00	8.75	8.81
1018	NYSE	FT	Fri, Jun 7, 1996	8.75	9.00	8.75	8.88
1017	NYSE	FT	Thu, Jun 6, 1996	9.00	9.00	8.88	8.88
1016	NYSE	FT	Wed, Jun 5, 1996	8.88	9.13	8.88	9.00
1015	NYSE	FT	Tue, Jun 4, 1996	8.88	9.13	8.88	9.00
1014	NYSE	FT	Mon, Jun 3, 1996	8.88	9.00	8.88	8.88
1013	NYSE	FT	Fri, May 31, 1996	8.88	9.00	8.88	9.00
1012	NYSE	FT	Thu, May 30, 1996	9.00	9.00	8.88	8.88
1011	NYSE	FT	Wed, May 29, 1996	8.88	9.00	8.88	9.00
1010	NYSE	FT	Tue, May 28, 1996	8.88	9.00	8.88	8.88
1009	NYSE	FT	Fri, May 24, 1996	8.88	8.88	8.75	8.88
1008	NYSE	FT	Thu, May 23, 1996	8.88	8.88	8.75	8.75
1007	NYSE	FT	Wed, May 22, 1996	8.75	8.88	8.75	8.75
1006	NYSE	FT	Tue, May 21, 1996	8.75	8.88	8.75	8.88
1005	NYSE	FT	Mon, May 20, 1996	8.75	8.88	8.75	8.75
1004	NYSE	FT	Fri, May 17, 1996	8.88	9.00	8.75	8.88
1003	NYSE	FT	Thu, May 16, 1996	8.75	8.88	8.75	8.88
1002	NYSE	FT	Wed, May 15, 1996	8.75	8.88	8.75	8.75
1001	NYSE	FT	Tue, May 14, 1996	8.75	8.88	8.75	8.88
1000	NYSE	FT	Mon, May 13, 1996	8.75	8.88	8.75	8.75
999	NYSE	FT	Fri, May 10, 1996	8.63	8.88	8.63	8.88
998	NYSE	FT	Thu, May 9, 1996	8.63	8.75	8.63	8.75
997	NYSE	FT	Wed, May 8, 1996	8.75	8.75	8.63	8.63
996	NYSE	FT	Tue, May 7, 1996	8.75	8.88	8.63	8.75
995	NYSE	FT	Mon, May 6, 1996	8.88	8.88	8.75	8.88
994	NYSE	FT	Fri, May 3, 1996	8.88	8.88	8.75	8.75
993	NYSE	FT	Thu, May 2, 1996	8.88	8.88	8.75	8.75
992	NYSE	FT	Wed, May 1, 1996	8.75	8.88	8.75	8.75
991	NYSE	FT	Tue, Apr 30, 1996	8.88	8.88	8.75	8.88
990	NYSE	FT	Mon, Apr 29, 1996	8.88	8.88	8.75	8.88
989	NYSE	FT	Fri, Apr 26, 1996	8.88	9.00	8.75	9.00
988	NYSE	FT	Thu, Apr 25, 1996	9.00	9.00	8.75	8.88
987	NYSE	FT	Wed, Apr 24, 1996	8.88	9.00	8.88	9.00
986	NYSE	FT	Tue, Apr 23, 1996	8.88	9.00	8.88	9.00
985	NYSE	FT	Mon, Apr 22, 1996	9.00	9.00	8.88	8.88
984	NYSE	FT	Fri, Apr 19, 1996	8.88	9.00	8.88	8.88
983	NYSE	FT	Thu, Apr 18, 1996	9.00	9.00	8.75	8.88
982	NYSE	FT	Wed, Apr 17, 1996	8.88	9.00	8.75	9.00
981	NYSE	FT	Tue, Apr 16, 1996	8.88	9.00	8.88	9.00
980	NYSE	FT	Mon, Apr 15, 1996	9.00	9.00	8.88	9.00
979	NYSE	FT	Fri, Apr 12, 1996	8.88	9.00	8.75	9.00
978	NYSE	FT	Thu, Apr 11, 1996	8.88	9.00	8.75	8.88
977	NYSE	FT	Wed, Apr 10, 1996	9.00	9.13	8.88	8.88
976	NYSE	FT	Tue, Apr 9, 1996	9.13	9.13	9.00	9.00
975	NYSE	FT	Mon, Apr 8, 1996	9.13	9.13	8.88	9.13
974	NYSE	FT	Thu, Apr 4, 1996	9.13	9.25	9.13	9.13
973	NYSE	FT	Wed, Apr 3, 1996	9.13	9.25	9.13	9.25
972	NYSE	FT	Tue, Apr 2, 1996	9.25	9.25	9.13	9.19
971	NYSE	FT	Mon, Apr 1, 1996	9.25	9.25	9.13	9.19
970	NYSE	FT	Fri, Mar 29, 1996	9.13	9.13	9.00	9.13
969	NYSE	FT	Thu, Mar 28, 1996	9.13	9.13	9.00	9.00
968	NYSE	FT	Wed, Mar 27, 1996	9.13	9.13	9.00	9.13
967	NYSE	FT	Tue, Mar 26, 1996	9.00	9.13	8.88	9.13
966	NYSE	FT	Mon, Mar 25, 1996	9.00	9.13	8.88	9.00
965	NYSE	FT	Fri, Mar 22, 1996	9.00	9.00	8.88	9.00
964	NYSE	FT	Thu, Mar 21, 1996	9.00	9.00	8.88	8.88
963	NYSE	FT	Wed, Mar 20, 1996	8.88	9.00	8.88	8.94
962	NYSE	FT	Tue, Mar 19, 1996	8.88	9.00	8.88	9.00
961	NYSE	FT	Mon, Mar 18, 1996	9.00	9.00	8.88	9.00
960	NYSE	FT	Fri, Mar 15, 1996	9.00	9.13	8.88	8.88
959	NYSE	FT	Thu, Mar 14, 1996	9.00	9.13	9.00	9.00
958	NYSE	FT	Wed, Mar 13, 1996	9.00	9.00	8.88	8.88
957	NYSE	FT	Tue, Mar 12, 1996	9.00	9.13	9.00	9.00
956	NYSE	FT	Mon, Mar 11, 1996	8.88	9.13	8.88	9.13
955	NYSE	FT	Fri, Mar 8, 1996	9.25	9.25	8.88	8.88
954	NYSE	FT	Thu, Mar 7, 1996	9.25	9.38	9.25	9.38
953	NYSE	FT	Wed, Mar 6, 1996	9.25	9.38	9.25	9.38
952	NYSE	FT	Tue, Mar 5, 1996	9.38	9.50	9.25	9.25
951	NYSE	FT	Mon, Mar 4, 1996	9.38	9.50	9.25	9.38
950	NYSE	FT	Fri, Mar 1, 1996	9.25	9.50	9.25	9.25
949	NYSE	FT	Thu, Feb 29, 1996	9.25	9.38	9.25	9.25
948	NYSE	FT	Wed, Feb 28, 1996	9.38	9.38	9.25	9.25
947	NYSE	FT	Tue, Feb 27, 1996	9.25	9.38	9.25	9.25
946	NYSE	FT	Mon, Feb 26, 1996	9.25	9.38	9.25	9.25
945	NYSE	FT	Fri, Feb 23, 1996	9.25	9.38	9.25	9.38
944	NYSE	FT	Thu, Feb 22, 1996	9.38	9.38	9.25	9.25
943	NYSE	FT	Wed, Feb 21, 1996	9.38	9.38	9.25	9.25
942	NYSE	FT	Tue, Feb 20, 1996	9.38	9.38	9.25	9.38
941	NYSE	FT	Fri, Feb 16, 1996	9.38	9.50	9.25	9.50
940	NYSE	FT	Thu, Feb 15, 1996	9.38	9.50	9.38	9.38
939	NYSE	FT	Wed, Feb 14, 1996	9.50	9.50	9.38	9.50
938	NYSE	FT	Tue, Feb 13, 1996	9.38	9.50	9.38	9.50
937	NYSE	FT	Mon, Feb 12, 1996	9.38	9.63	9.38	9.44
936	NYSE	FT	Fri, Feb 9, 1996	9.38	9.50	9.38	9.44
935	NYSE	FT	Thu, Feb 8, 1996	9.38	9.50	9.38	9.50
934	NYSE	FT	Wed, Feb 7, 1996	9.50	9.63	9.50	9.63
933	NYSE	FT	Tue, Feb 6, 1996	9.50	9.50	9.38	9.38
932	NYSE	FT	Mon, Feb 5, 1996	9.38	9.50	9.38	9.38
931	NYSE	FT	Fri, Feb 2, 1996	9.38	9.50	9.38	9.38
930	NYSE	FT	Thu, Feb 1, 1996	9.25	9.50	9.25	9.50
929	NYSE	FT	Wed, Jan 31, 1996	9.38	9.50	9.25	9.38
928	NYSE	FT	Tue, Jan 30, 1996	9.38	9.38	9.25	9.25
927	NYSE	FT	Mon, Jan 29, 1996	9.38	9.38	9.25	9.38
926	NYSE	FT	Fri, Jan 26, 1996	9.38	9.38	9.25	9.25
925	NYSE	FT	Thu, Jan 25, 1996	9.38	9.38	9.25	9.25
924	NYSE	FT	Wed, Jan 24, 1996	9.38	9.50	9.25	9.38
923	NYSE	FT	Tue, Jan 23, 1996	9.25	9.50	9.25	9.25
922	NYSE	FT	Mon, Jan 22, 1996	9.38	9.50	9.38	9.38
921	NYSE	FT	Fri, Jan 19, 1996	9.38	9.50	9.25	9.50
920	NYSE	FT	Thu, Jan 18, 1996	9.25	9.38	9.13	9.25
919	NYSE	FT	Wed, Jan 17, 1996	9.25	9.25	9.13	9.25
918	NYSE	FT	Tue, Jan 16, 1996	9.25	9.25	9.13	9.25
917	NYSE	FT	Mon, Jan 15, 1996	9.25	9.25	9.13	9.25
916	NYSE	FT	Fri, Jan 12, 1996	9.25	9.25	9.13	9.13
915	NYSE	FT	Thu, Jan 11, 1996	9.13	9.25	9.00	9.25
914	NYSE	FT	Wed, Jan 10, 1996	9.13	9.13	9.00	9.00
913	NYSE	FT	Tue, Jan 9, 1996	9.13	9.25	9.13	9.13
912	NYSE	FT	Mon, Jan 8, 1996	9.25	9.25	9.13	9.13
911	NYSE	FT	Fri, Jan 5, 1996	9.13	9.25	9.13	9.13
910	NYSE	FT	Thu, Jan 4, 1996	9.13	9.25	9.13	9.25
909	NYSE	FT	Wed, Jan 3, 1996	9.25	9.25	9.13	9.13
908	NYSE	FT	Tue, Jan 2, 1996	9.00	9.25	9.00	9.13
907	NYSE	FT	Fri, Dec 29, 1995	9.00	9.13	9.00	9.00
906	NYSE	FT	Thu, Dec 28, 1995	9.00	9.13	9.00	9.00
905	NYSE	FT	Wed, Dec 27, 1995	9.00	9.13	9.00	9.13
904	NYSE	FT	Tue, Dec 26, 1995	9.13	9.13	9.00	9.00
903	NYSE	FT	Fri, Dec 22, 1995	9.13	9.13	9.00	9.13
902	NYSE	FT	Thu, Dec 21, 1995	9.00	9.13	9.00	9.13
901	NYSE	FT	Wed, Dec 20, 1995	9.25	9.25	9.00	9.13
900	NYSE	FT	Tue, Dec 19, 1995	9.00	9.13	9.00	9.13
899	NYSE	FT	Mon, Dec 18, 1995	9.13	9.13	9.00	9.00
898	NYSE	FT	Fri, Dec 15, 1995	9.25	9.25	9.13	9.25
897	NYSE	FT	Thu, Dec 14, 1995	9.25	9.25	9.13	9.25
896	NYSE	FT	Wed, Dec 13, 1995	9.13	9.25	9.13	9.25
895	NYSE	FT	Tue, Dec 12, 1995	9.38	9.38	9.25	9.25
894	NYSE	FT	Mon, Dec 11, 1995	9.25	9.38	9.25	9.38
893	NYSE	FT	Fri, Dec 8, 1995	9.38	9.50	9.25	9.38
892	NYSE	FT	Thu, Dec 7, 1995	9.50	9.50	9.25	9.38
891	NYSE	FT	Wed, Dec 6, 1995	9.38	9.50	9.38	9.50
890	NYSE	FT	Tue, Dec 5, 1995	9.25	9.38	9.25	9.25
889	NYSE	FT	Mon, Dec 4, 1995	9.38	9.38	9.25	9.25
888	NYSE	FT	Fri, Dec 1, 1995	9.00	9.25	9.00	9.25
887	NYSE	FT	Thu, Nov 30, 1995	9.00	9.13	9.00	9.13
886	NYSE	FT	Wed, Nov 29, 1995	9.13	9.13	9.00	9.00
885	NYSE	FT	Tue, Nov 28, 1995	9.13	9.13	9.00	9.00
884	NYSE	FT	Mon, Nov 27, 1995	9.00	9.13	9.00	9.00
883	NYSE	FT	Fri, Nov 24, 1995	9.00	9.13	9.00	9.00
882	NYSE	FT	Wed, Nov 22, 1995	9.13	9.13	9.00	9.00
881	NYSE	FT	Tue, Nov 21, 1995	9.00	9.13	9.00	9.00
880	NYSE	FT	Mon, Nov 20, 1995	9.00	9.13	9.00	9.00
879	NYSE	FT	Fri, Nov 17, 1995	9.13	9.13	9.00	9.00
878	NYSE	FT	Thu, Nov 16, 1995	8.88	9.13	8.88	9.13
877	NYSE	FT	Wed, Nov 15, 1995	8.88	9.00	8.88	8.88
876	NYSE	FT	Tue, Nov 14, 1995	8.88	9.00	8.88	9.00
875	NYSE	FT	Mon, Nov 13, 1995	8.88	9.00	8.88	8.88
874	NYSE	FT	Fri, Nov 10, 1995	8.88	9.00	8.88	9.00
873	NYSE	FT	Thu, Nov 9, 1995	9.13	9.13	9.00	9.00
872	NYSE	FT	Wed, Nov 8, 1995	9.00	9.13	9.00	9.00
871	NYSE	FT	Tue, Nov 7, 1995	9.13	9.13	8.94	9.00
870	NYSE	FT	Mon, Nov 6, 1995	9.00	9.13	9.00	9.13
869	NYSE	FT	Fri, Nov 3, 1995	9.00	9.13	9.00	9.13
868	NYSE	FT	Thu, Nov 2, 1995	9.00	9.13	9.00	9.06
867	NYSE	FT	Wed, Nov 1, 1995	9.00	9.13	8.88	9.06
866	NYSE	FT	Tue, Oct 31, 1995	9.00	9.13	8.88	9.06
865	NYSE	FT	Mon, Oct 30, 1995	9.00	9.13	8.88	9.00
864	NYSE	FT	Fri, Oct 27, 1995	8.88	9.00	8.88	8.94
863	NYSE	FT	Thu, Oct 26, 1995	9.00	9.13	8.88	9.00
862	NYSE	FT	Wed, Oct 25, 1995	9.13	9.13	9.00	9.00
861	NYSE	FT	Tue, Oct 24, 1995	9.00	9.13	9.00	9.13
860	NYSE	FT	Mon, Oct 23, 1995	8.88	9.00	8.88	9.00
859	NYSE	FT	Fri, Oct 20, 1995	8.88	8.88	8.75	8.88
858	NYSE	FT	Thu, Oct 19, 1995	8.75	8.88	8.75	8.75
857	NYSE	FT	Wed, Oct 18, 1995	8.88	8.88	8.75	8.88
856	NYSE	FT	Tue, Oct 17, 1995	8.88	8.88	8.75	8.88
855	NYSE	FT	Mon, Oct 16, 1995	8.75	8.88	8.75	8.75
854	NYSE	FT	Fri, Oct 13, 1995	8.88	8.88	8.75	8.88
853	NYSE	FT	Thu, Oct 12, 1995	8.75	8.88	8.63	8.88
852	NYSE	FT	Wed, Oct 11, 1995	8.75	8.75	8.63	8.63
851	NYSE	FT	Tue, Oct 10, 1995	8.75	8.88	8.75	8.75
850	NYSE	FT	Mon, Oct 9, 1995	8.88	8.88	8.75	8.75
849	NYSE	FT	Fri, Oct 6, 1995	8.88	8.88	8.75	8.75
848	NYSE	FT	Thu, Oct 5, 1995	8.88	8.88	8.75	8.88
847	NYSE	FT	Wed, Oct 4, 1995	8.88	8.88	8.75	8.88
846	NYSE	FT	Tue, Oct 3, 1995	8.75	8.88	8.63	8.88
845	NYSE	FT	Mon, Oct 2, 1995	8.75	8.88	8.63	8.75
844	NYSE	FT	Fri, Sep 29, 1995	8.63	8.75	8.63	8.69
843	NYSE	FT	Thu, Sep 28, 1995	8.75	8.75	8.63	8.75
842	NYSE	FT	Wed, Sep 27, 1995	8.63	8.75	8.63	8.75
841	NYSE	FT	Tue, Sep 26, 1995	8.69	8.88	8.63	8.63
840	NYSE	FT	Mon, Sep 25, 1995	8.75	8.75	8.63	8.75
839	NYSE	FT	Fri, Sep 22, 1995	8.75	8.75	8.63	8.63
838	NYSE	FT	Thu, Sep 21, 1995	8.75	8.88	8.75	8.75
837	NYSE	FT	Wed, Sep 20, 1995	8.75	8.88	8.75	8.88
836	NYSE	FT	Tue, Sep 19, 1995	8.88	8.88	8.75	8.75
835	NYSE	FT	Mon, Sep 18, 1995	8.75	8.88	8.75	8.75
834	NYSE	FT	Fri, Sep 15, 1995	8.75	8.88	8.75	8.88
833	NYSE	FT	Thu, Sep 14, 1995	8.88	8.88	8.75	8.81
832	NYSE	FT	Wed, Sep 13, 1995	8.88	8.88	8.75	8.88
831	NYSE	FT	Tue, Sep 12, 1995	9.00	9.00	8.88	8.88
830	NYSE	FT	Mon, Sep 11, 1995	8.88	9.00	8.88	8.88
829	NYSE	FT	Fri, Sep 8, 1995	9.00	9.00	8.88	8.88
828	NYSE	FT	Thu, Sep 7, 1995	9.00	9.00	8.88	8.88
827	NYSE	FT	Wed, Sep 6, 1995	9.00	9.00	8.88	9.00
826	NYSE	FT	Tue, Sep 5, 1995	9.00	9.00	8.88	9.00
825	NYSE	FT	Fri, Sep 1, 1995	8.88	9.00	8.88	9.00
824	NYSE	FT	Thu, Aug 31, 1995	9.00	9.00	8.88	8.88
823	NYSE	FT	Wed, Aug 30, 1995	8.88	9.00	8.88	8.88
822	NYSE	FT	Tue, Aug 29, 1995	8.75	8.88	8.75	8.88
821	NYSE	FT	Mon, Aug 28, 1995	8.88	8.88	8.75	8.75
820	NYSE	FT	Fri, Aug 25, 1995	8.63	8.88	8.63	8.88
819	NYSE	FT	Thu, Aug 24, 1995	8.75	8.75	8.63	8.75
818	NYSE	FT	Wed, Aug 23, 1995	8.63	8.75	8.63	8.75
817	NYSE	FT	Tue, Aug 22, 1995	8.75	8.75	8.63	8.75
816	NYSE	FT	Mon, Aug 21, 1995	8.63	8.75	8.50	8.75
815	NYSE	FT	Fri, Aug 18, 1995	8.63	8.63	8.50	8.50
814	NYSE	FT	Thu, Aug 17, 1995	8.75	8.75	8.50	8.50
813	NYSE	FT	Wed, Aug 16, 1995	8.75	8.75	8.63	8.63
812	NYSE	FT	Tue, Aug 15, 1995	8.63	8.75	8.63	8.75
811	NYSE	FT	Mon, Aug 14, 1995	8.75	8.88	8.63	8.75
810	NYSE	FT	Fri, Aug 11, 1995	8.75	8.88	8.75	8.75
809	NYSE	FT	Thu, Aug 10, 1995	8.94	9.00	8.88	8.88
808	NYSE	FT	Wed, Aug 9, 1995	9.00	9.00	8.88	9.00
807	NYSE	FT	Tue, Aug 8, 1995	9.00	9.00	8.88	9.00
806	NYSE	FT	Mon, Aug 7, 1995	8.88	9.00	8.88	8.88
805	NYSE	FT	Fri, Aug 4, 1995	9.00	9.00	8.88	8.88
804	NYSE	FT	Thu, Aug 3, 1995	8.88	9.00	8.88	9.00
803	NYSE	FT	Wed, Aug 2, 1995	8.88	9.00	8.88	8.94
802	NYSE	FT	Tue, Aug 1, 1995	8.75	8.88	8.75	8.88
801	NYSE	FT	Mon, Jul 31, 1995	8.88	8.88	8.75	8.88
800	NYSE	FT	Fri, Jul 28, 1995	8.88	9.00	8.75	8.88
799	NYSE	FT	Thu, Jul 27, 1995	8.75	9.00	8.75	8.88
798	NYSE	FT	Wed, Jul 26, 1995	8.88	8.88	8.75	8.75
797	NYSE	FT	Tue, Jul 25, 1995	8.63	8.88	8.63	8.88
796	NYSE	FT	Mon, Jul 24, 1995	8.75	8.75	8.63	8.75
795	NYSE	FT	Fri, Jul 21, 1995	8.63	8.75	8.63	8.63
794	NYSE	FT	Thu, Jul 20, 1995	8.75	8.75	8.63	8.63
793	NYSE	FT	Wed, Jul 19, 1995	8.63	8.75	8.63	8.75
792	NYSE	FT	Tue, Jul 18, 1995	8.63	8.75	8.63	8.75
791	NYSE	FT	Mon, Jul 17, 1995	8.63	8.88	8.63	8.63
790	NYSE	FT	Fri, Jul 14, 1995	8.75	8.75	8.63	8.75
789	NYSE	FT	Thu, Jul 13, 1995	8.63	8.75	8.63	8.63
788	NYSE	FT	Wed, Jul 12, 1995	8.75	8.75	8.63	8.63
787	NYSE	FT	Tue, Jul 11, 1995	8.88	8.88	8.75	8.88
786	NYSE	FT	Mon, Jul 10, 1995	8.75	8.88	8.75	8.75
785	NYSE	FT	Fri, Jul 7, 1995	8.88	8.88	8.75	8.88
784	NYSE	FT	Thu, Jul 6, 1995	8.75	9.00	8.75	8.88
783	NYSE	FT	Wed, Jul 5, 1995	8.69	8.88	8.69	8.75
782	NYSE	FT	Mon, Jul 3, 1995	8.63	8.75	8.63	8.75
781	NYSE	FT	Fri, Jun 30, 1995	8.75	8.75	8.63	8.63
780	NYSE	FT	Thu, Jun 29, 1995	8.75	8.75	8.63	8.63
779	NYSE	FT	Wed, Jun 28, 1995	8.63	8.75	8.63	8.75
778	NYSE	FT	Tue, Jun 27, 1995	8.75	8.75	8.63	8.63
777	NYSE	FT	Mon, Jun 26, 1995	8.75	8.75	8.63	8.63
776	NYSE	FT	Fri, Jun 23, 1995	8.75	8.75	8.63	8.63
775	NYSE	FT	Thu, Jun 22, 1995	8.75	8.75	8.63	8.63
774	NYSE	FT	Wed, Jun 21, 1995	8.63	8.75	8.63	8.63
773	NYSE	FT	Tue, Jun 20, 1995	8.63	8.75	8.63	8.63
772	NYSE	FT	Mon, Jun 19, 1995	8.75	8.75	8.63	8.63
771	NYSE	FT	Fri, Jun 16, 1995	8.63	8.75	8.63	8.75
770	NYSE	FT	Thu, Jun 15, 1995	8.63	8.75	8.50	8.75
769	NYSE	FT	Wed, Jun 14, 1995	8.63	8.75	8.63	8.63
768	NYSE	FT	Tue, Jun 13, 1995	8.50	8.75	8.50	8.75
767	NYSE	FT	Mon, Jun 12, 1995	8.75	8.75	8.50	8.63
766	NYSE	FT	Fri, Jun 9, 1995	8.63	8.75	8.63	8.63
765	NYSE	FT	Thu, Jun 8, 1995	8.75	8.75	8.63	8.75
764	NYSE	FT	Wed, Jun 7, 1995	8.88	9.00	8.63	8.75
763	NYSE	FT	Tue, Jun 6, 1995	9.00	9.00	8.88	8.88
762	NYSE	FT	Mon, Jun 5, 1995	9.00	9.00	8.88	9.00
761	NYSE	FT	Fri, Jun 2, 1995	8.88	9.00	8.88	9.00
760	NYSE	FT	Thu, Jun 1, 1995	8.88	8.88	8.75	8.88
759	NYSE	FT	Wed, May 31, 1995	8.63	8.88	8.63	8.75
758	NYSE	FT	Tue, May 30, 1995	8.63	8.88	8.50	8.75
757	NYSE	FT	Fri, May 26, 1995	8.50	8.63	8.38	8.63
756	NYSE	FT	Thu, May 25, 1995	8.50	8.50	8.38	8.50
755	NYSE	FT	Wed, May 24, 1995	8.50	8.50	8.38	8.50
754	NYSE	FT	Tue, May 23, 1995	8.50	8.50	8.38	8.38
753	NYSE	FT	Mon, May 22, 1995	8.38	8.50	8.38	8.50
752	NYSE	FT	Fri, May 19, 1995	8.38	8.50	8.38	8.50
751	NYSE	FT	Thu, May 18, 1995	8.38	8.50	8.38	8.38
750	NYSE	FT	Wed, May 17, 1995	8.50	8.50	8.38	8.38
749	NYSE	FT	Tue, May 16, 1995	8.38	8.50	8.38	8.38
748	NYSE	FT	Mon, May 15, 1995	8.50	8.50	8.38	8.50
747	NYSE	FT	Fri, May 12, 1995	8.50	8.50	8.38	8.38
746	NYSE	FT	Thu, May 11, 1995	8.50	8.50	8.38	8.50
745	NYSE	FT	Wed, May 10, 1995	8.38	8.50	8.38	8.38
744	NYSE	FT	Tue, May 9, 1995	8.38	8.50	8.38	8.50
743	NYSE	FT	Mon, May 8, 1995	8.38	8.50	8.38	8.50
742	NYSE	FT	Fri, May 5, 1995	8.38	8.50	8.25	8.38
741	NYSE	FT	Thu, May 4, 1995	8.38	8.38	8.25	8.38
740	NYSE	FT	Wed, May 3, 1995	8.38	8.38	8.25	8.25
739	NYSE	FT	Tue, May 2, 1995	8.38	8.38	8.25	8.38
738	NYSE	FT	Mon, May 1, 1995	8.25	8.38	8.25	8.25
737	NYSE	FT	Fri, Apr 28, 1995	8.25	8.38	8.25	8.38
736	NYSE	FT	Thu, Apr 27, 1995	8.25	8.38	8.25	8.25
735	NYSE	FT	Wed, Apr 26, 1995	8.25	8.38	8.25	8.25
734	NYSE	FT	Tue, Apr 25, 1995	8.38	8.38	8.25	8.38
733	NYSE	FT	Mon, Apr 24, 1995	8.38	8.38	8.25	8.25
732	NYSE	FT	Fri, Apr 21, 1995	8.25	8.38	8.25	8.38
731	NYSE	FT	Thu, Apr 20, 1995	8.38	8.38	8.25	8.38
730	NYSE	FT	Wed, Apr 19, 1995	8.25	8.38	8.25	8.25
729	NYSE	FT	Tue, Apr 18, 1995	8.25	8.38	8.25	8.25
728	NYSE	FT	Mon, Apr 17, 1995	8.38	8.38	8.25	8.25
727	NYSE	FT	Thu, Apr 13, 1995	8.38	8.38	8.25	8.25
726	NYSE	FT	Wed, Apr 12, 1995	8.25	8.38	8.25	8.38
725	NYSE	FT	Tue, Apr 11, 1995	8.38	8.50	8.25	8.25
724	NYSE	FT	Mon, Apr 10, 1995	8.38	8.38	8.25	8.38
723	NYSE	FT	Fri, Apr 7, 1995	8.25	8.38	8.25	8.25
722	NYSE	FT	Thu, Apr 6, 1995	8.38	8.50	8.38	8.38
721	NYSE	FT	Wed, Apr 5, 1995	8.50	8.50	8.38	8.50
720	NYSE	FT	Tue, Apr 4, 1995	8.38	8.50	8.38	8.38
719	NYSE	FT	Mon, Apr 3, 1995	8.38	8.50	8.25	8.50
718	NYSE	FT	Fri, Mar 31, 1995	8.25	8.38	8.25	8.25
717	NYSE	FT	Thu, Mar 30, 1995	8.25	8.50	8.25	8.38
716	NYSE	FT	Wed, Mar 29, 1995	8.38	8.50	8.25	8.25
715	NYSE	FT	Tue, Mar 28, 1995	8.38	8.50	8.38	8.50
714	NYSE	FT	Mon, Mar 27, 1995	8.38	8.50	8.25	8.38
713	NYSE	FT	Fri, Mar 24, 1995	8.38	8.38	8.25	8.38
712	NYSE	FT	Thu, Mar 23, 1995	8.38	8.38	8.25	8.25
711	NYSE	FT	Wed, Mar 22, 1995	8.38	8.38	8.25	8.38
710	NYSE	FT	Tue, Mar 21, 1995	8.38	8.38	8.25	8.25
709	NYSE	FT	Mon, Mar 20, 1995	8.38	8.50	8.25	8.38
708	NYSE	FT	Fri, Mar 17, 1995	8.25	8.38	8.25	8.38
707	NYSE	FT	Thu, Mar 16, 1995	8.38	8.38	8.25	8.25
706	NYSE	FT	Wed, Mar 15, 1995	8.38	8.38	8.25	8.38
705	NYSE	FT	Tue, Mar 14, 1995	8.25	8.38	8.25	8.25
704	NYSE	FT	Mon, Mar 13, 1995	8.25	8.38	8.25	8.38
703	NYSE	FT	Fri, Mar 10, 1995	8.25	8.38	8.25	8.25
702	NYSE	FT	Thu, Mar 9, 1995	8.25	8.38	8.25	8.38
701	NYSE	FT	Wed, Mar 8, 1995	8.38	8.50	8.38	8.50
700	NYSE	FT	Tue, Mar 7, 1995	8.38	8.50	8.25	8.38
699	NYSE	FT	Mon, Mar 6, 1995	8.38	8.50	8.38	8.38
698	NYSE	FT	Fri, Mar 3, 1995	8.50	8.50	8.38	8.38
697	NYSE	FT	Thu, Mar 2, 1995	8.50	8.50	8.38	8.50
696	NYSE	FT	Wed, Mar 1, 1995	8.50	8.50	8.38	8.38
695	NYSE	FT	Tue, Feb 28, 1995	8.38	8.50	8.38	8.50
694	NYSE	FT	Mon, Feb 27, 1995	8.50	8.50	8.38	8.38
693	NYSE	FT	Fri, Feb 24, 1995	8.38	8.50	8.25	8.50
692	NYSE	FT	Thu, Feb 23, 1995	8.38	8.38	8.25	8.38
691	NYSE	FT	Wed, Feb 22, 1995	8.25	8.38	8.13	8.25
690	NYSE	FT	Tue, Feb 21, 1995	8.25	8.38	8.13	8.19
689	NYSE	FT	Fri, Feb 17, 1995	8.13	8.25	8.13	8.13
688	NYSE	FT	Thu, Feb 16, 1995	8.13	8.25	8.13	8.13
687	NYSE	FT	Wed, Feb 15, 1995	8.25	8.25	8.13	8.13
686	NYSE	FT	Tue, Feb 14, 1995	8.13	8.25	8.00	8.25
685	NYSE	FT	Mon, Feb 13, 1995	8.13	8.13	8.00	8.13
684	NYSE	FT	Fri, Feb 10, 1995	8.00	8.13	8.00	8.13
683	NYSE	FT	Thu, Feb 9, 1995	8.13	8.13	8.00	8.13
682	NYSE	FT	Wed, Feb 8, 1995	8.13	8.13	8.00	8.13
681	NYSE	FT	Tue, Feb 7, 1995	8.00	8.13	8.00	8.13
680	NYSE	FT	Mon, Feb 6, 1995	8.00	8.13	8.00	8.13
679	NYSE	FT	Fri, Feb 3, 1995	8.00	8.25	8.00	8.00
678	NYSE	FT	Thu, Feb 2, 1995	8.00	8.13	7.88	8.00
677	NYSE	FT	Wed, Feb 1, 1995	8.00	8.13	7.88	8.00
676	NYSE	FT	Tue, Jan 31, 1995	8.00	8.00	7.88	8.00
675	NYSE	FT	Mon, Jan 30, 1995	8.00	8.00	7.75	8.00
674	NYSE	FT	Fri, Jan 27, 1995	7.88	8.00	7.75	8.00
673	NYSE	FT	Thu, Jan 26, 1995	7.88	7.88	7.75	7.75
672	NYSE	FT	Wed, Jan 25, 1995	8.00	8.00	7.88	8.00
671	NYSE	FT	Tue, Jan 24, 1995	8.00	8.00	7.88	7.88
670	NYSE	FT	Mon, Jan 23, 1995	7.88	8.00	7.88	7.88
669	NYSE	FT	Fri, Jan 20, 1995	7.88	8.00	7.88	8.00
668	NYSE	FT	Thu, Jan 19, 1995	8.00	8.13	7.88	7.88
667	NYSE	FT	Wed, Jan 18, 1995	8.00	8.13	8.00	8.13
666	NYSE	FT	Tue, Jan 17, 1995	8.13	8.13	8.00	8.13
665	NYSE	FT	Mon, Jan 16, 1995	8.00	8.13	8.00	8.00
664	NYSE	FT	Fri, Jan 13, 1995	8.13	8.13	8.00	8.13
663	NYSE	FT	Thu, Jan 12, 1995	8.13	8.13	8.00	8.13
662	NYSE	FT	Wed, Jan 11, 1995	8.00	8.13	8.00	8.13
661	NYSE	FT	Tue, Jan 10, 1995	8.13	8.13	8.00	8.00
660	NYSE	FT	Mon, Jan 9, 1995	8.13	8.13	8.00	8.00
659	NYSE	FT	Fri, Jan 6, 1995	8.25	8.25	8.13	8.25
658	NYSE	FT	Thu, Jan 5, 1995	8.13	8.25	8.13	8.25
657	NYSE	FT	Wed, Jan 4, 1995	8.00	8.38	8.00	8.13
656	NYSE	FT	Tue, Jan 3, 1995	7.75	8.00	7.63	8.00
655	NYSE	FT	Fri, Dec 30, 1994	7.63	7.75	7.50	7.75
654	NYSE	FT	Thu, Dec 29, 1994	7.63	7.63	7.50	7.63
653	NYSE	FT	Wed, Dec 28, 1994	7.50	7.75	7.50	7.63
652	NYSE	FT	Tue, Dec 27, 1994	7.63	7.75	7.50	7.63
651	NYSE	FT	Fri, Dec 23, 1994	7.50	7.63	7.50	7.50
650	NYSE	FT	Thu, Dec 22, 1994	7.50	7.63	7.38	7.38
649	NYSE	FT	Wed, Dec 21, 1994	7.75	7.88	7.50	7.50
648	NYSE	FT	Tue, Dec 20, 1994	7.88	8.00	7.75	7.75
647	NYSE	FT	Mon, Dec 19, 1994	7.88	8.00	7.88	7.88
646	NYSE	FT	Fri, Dec 16, 1994	8.00	8.00	7.88	8.00
645	NYSE	FT	Thu, Dec 15, 1994	8.00	8.00	7.88	7.88
644	NYSE	FT	Wed, Dec 14, 1994	8.00	8.00	7.88	8.00
643	NYSE	FT	Tue, Dec 13, 1994	8.00	8.00	7.88	8.00
642	NYSE	FT	Mon, Dec 12, 1994	8.00	8.13	7.88	8.00
641	NYSE	FT	Fri, Dec 9, 1994	8.13	8.13	8.00	8.00
640	NYSE	FT	Thu, Dec 8, 1994	8.13	8.25	8.13	8.13
639	NYSE	FT	Wed, Dec 7, 1994	8.13	8.25	8.13	8.13
638	NYSE	FT	Tue, Dec 6, 1994	8.25	8.25	8.13	8.25
637	NYSE	FT	Mon, Dec 5, 1994	8.25	8.25	8.13	8.13
636	NYSE	FT	Fri, Dec 2, 1994	8.25	8.25	8.13	8.25
635	NYSE	FT	Thu, Dec 1, 1994	8.00	8.25	8.00	8.19
634	NYSE	FT	Wed, Nov 30, 1994	8.13	8.13	8.00	8.00
633	NYSE	FT	Tue, Nov 29, 1994	8.25	8.25	8.13	8.25
632	NYSE	FT	Mon, Nov 28, 1994	8.25	8.25	8.13	8.13
631	NYSE	FT	Fri, Nov 25, 1994	8.00	8.13	7.88	8.13
630	NYSE	FT	Wed, Nov 23, 1994	7.88	8.00	7.88	8.00
629	NYSE	FT	Tue, Nov 22, 1994	8.00	8.00	7.75	7.75
628	NYSE	FT	Mon, Nov 21, 1994	7.75	8.00	7.75	7.88
627	NYSE	FT	Fri, Nov 18, 1994	7.63	7.88	7.63	7.88
626	NYSE	FT	Thu, Nov 17, 1994	7.63	7.75	7.63	7.75
625	NYSE	FT	Wed, Nov 16, 1994	7.63	7.75	7.50	7.63
624	NYSE	FT	Tue, Nov 15, 1994	7.50	7.63	7.50	7.50
623	NYSE	FT	Mon, Nov 14, 1994	7.63	7.63	7.50	7.50
622	NYSE	FT	Fri, Nov 11, 1994	7.75	7.75	7.50	7.50
621	NYSE	FT	Thu, Nov 10, 1994	7.63	7.75	7.50	7.63
620	NYSE	FT	Wed, Nov 9, 1994	7.63	7.75	7.50	7.63
619	NYSE	FT	Tue, Nov 8, 1994	7.50	7.75	7.50	7.50
618	NYSE	FT	Mon, Nov 7, 1994	7.75	7.75	7.63	7.75
617	NYSE	FT	Fri, Nov 4, 1994	7.63	7.75	7.63	7.75
616	NYSE	FT	Thu, Nov 3, 1994	7.63	7.75	7.63	7.63
615	NYSE	FT	Wed, Nov 2, 1994	7.75	7.75	7.63	7.75
614	NYSE	FT	Tue, Nov 1, 1994	7.50	7.75	7.50	7.63
613	NYSE	FT	Mon, Oct 31, 1994	7.50	7.63	7.50	7.63
612	NYSE	FT	Fri, Oct 28, 1994	7.38	7.50	7.25	7.38
611	NYSE	FT	Thu, Oct 27, 1994	7.38	7.38	7.25	7.38
610	NYSE	FT	Wed, Oct 26, 1994	7.25	7.38	7.25	7.38
609	NYSE	FT	Tue, Oct 25, 1994	7.38	7.38	7.13	7.25
608	NYSE	FT	Mon, Oct 24, 1994	7.50	7.63	7.38	7.38
607	NYSE	FT	Fri, Oct 21, 1994	7.38	7.50	7.38	7.38
606	NYSE	FT	Thu, Oct 20, 1994	7.38	7.50	7.38	7.38
605	NYSE	FT	Wed, Oct 19, 1994	7.50	7.50	7.38	7.50
604	NYSE	FT	Tue, Oct 18, 1994	7.50	7.50	7.38	7.38
603	NYSE	FT	Mon, Oct 17, 1994	7.50	7.50	7.38	7.38
602	NYSE	FT	Fri, Oct 14, 1994	7.63	7.63	7.38	7.50
601	NYSE	FT	Thu, Oct 13, 1994	7.63	7.75	7.63	7.63
600	NYSE	FT	Wed, Oct 12, 1994	7.75	7.88	7.63	7.63
599	NYSE	FT	Tue, Oct 11, 1994	7.63	7.75	7.63	7.75
598	NYSE	FT	Mon, Oct 10, 1994	7.75	7.88	7.63	7.63
597	NYSE	FT	Fri, Oct 7, 1994	7.75	7.88	7.63	7.75
596	NYSE	FT	Thu, Oct 6, 1994	7.88	8.00	7.88	7.88
595	NYSE	FT	Wed, Oct 5, 1994	7.88	8.00	7.88	7.88
594	NYSE	FT	Tue, Oct 4, 1994	8.00	8.00	7.88	7.88
593	NYSE	FT	Mon, Oct 3, 1994	8.00	8.00	7.88	8.00
592	NYSE	FT	Fri, Sep 30, 1994	7.88	8.00	7.88	7.88
591	NYSE	FT	Thu, Sep 29, 1994	8.00	8.00	7.88	7.94
590	NYSE	FT	Wed, Sep 28, 1994	7.88	8.00	7.88	7.88
589	NYSE	FT	Tue, Sep 27, 1994	8.00	8.00	7.88	8.00
588	NYSE	FT	Mon, Sep 26, 1994	8.00	8.00	7.88	7.88
587	NYSE	FT	Fri, Sep 23, 1994	8.13	8.13	7.88	8.00
586	NYSE	FT	Thu, Sep 22, 1994	8.00	8.13	8.00	8.00
585	NYSE	FT	Wed, Sep 21, 1994	8.13	8.13	8.00	8.00
584	NYSE	FT	Tue, Sep 20, 1994	8.00	8.13	8.00	8.13
583	NYSE	FT	Mon, Sep 19, 1994	8.13	8.13	8.00	8.13
582	NYSE	FT	Fri, Sep 16, 1994	8.13	8.13	8.00	8.13
581	NYSE	FT	Thu, Sep 15, 1994	8.13	8.25	8.00	8.13
580	NYSE	FT	Wed, Sep 14, 1994	8.13	8.13	8.00	8.13
579	NYSE	FT	Tue, Sep 13, 1994	8.00	8.13	8.00	8.13
578	NYSE	FT	Mon, Sep 12, 1994	8.00	8.13	8.00	8.00
577	NYSE	FT	Fri, Sep 9, 1994	8.00	8.13	7.88	8.13
576	NYSE	FT	Thu, Sep 8, 1994	8.00	8.13	8.00	8.00
575	NYSE	FT	Wed, Sep 7, 1994	8.13	8.13	8.00	8.00
574	NYSE	FT	Tue, Sep 6, 1994	8.00	8.13	8.00	8.13
573	NYSE	FT	Fri, Sep 2, 1994	8.00	8.13	8.00	8.13
572	NYSE	FT	Thu, Sep 1, 1994	8.00	8.00	7.88	8.00
571	NYSE	FT	Wed, Aug 31, 1994	8.00	8.13	8.00	8.13
570	NYSE	FT	Tue, Aug 30, 1994	8.13	8.13	8.00	8.00
569	NYSE	FT	Mon, Aug 29, 1994	8.00	8.13	8.00	8.00
568	NYSE	FT	Fri, Aug 26, 1994	8.00	8.13	7.88	7.88
567	NYSE	FT	Thu, Aug 25, 1994	8.00	8.00	7.88	8.00
566	NYSE	FT	Wed, Aug 24, 1994	8.00	8.13	7.88	8.00
565	NYSE	FT	Tue, Aug 23, 1994	8.00	8.13	7.88	8.13
564	NYSE	FT	Mon, Aug 22, 1994	8.13	8.13	8.00	8.00
563	NYSE	FT	Fri, Aug 19, 1994	8.13	8.13	8.00	8.00
562	NYSE	FT	Thu, Aug 18, 1994	8.13	8.13	8.00	8.13
561	NYSE	FT	Wed, Aug 17, 1994	8.00	8.13	8.00	8.13
560	NYSE	FT	Tue, Aug 16, 1994	8.00	8.13	8.00	8.00
559	NYSE	FT	Mon, Aug 15, 1994	8.13	8.13	8.00	8.13
558	NYSE	FT	Fri, Aug 12, 1994	8.00	8.13	8.00	8.00
557	NYSE	FT	Thu, Aug 11, 1994	8.00	8.13	8.00	8.00
556	NYSE	FT	Wed, Aug 10, 1994	8.00	8.13	8.00	8.13
555	NYSE	FT	Tue, Aug 9, 1994	8.13	8.13	8.00	8.00
554	NYSE	FT	Mon, Aug 8, 1994	8.13	8.25	8.00	8.25
553	NYSE	FT	Fri, Aug 5, 1994	8.13	8.13	8.00	8.13
552	NYSE	FT	Thu, Aug 4, 1994	8.00	8.13	8.00	8.13
551	NYSE	FT	Wed, Aug 3, 1994	8.00	8.13	8.00	8.13
550	NYSE	FT	Tue, Aug 2, 1994	8.00	8.13	8.00	8.00
549	NYSE	FT	Mon, Aug 1, 1994	8.00	8.00	7.88	8.00
548	NYSE	FT	Fri, Jul 29, 1994	7.88	8.00	7.75	8.00
547	NYSE	FT	Thu, Jul 28, 1994	7.88	7.94	7.75	7.75
546	NYSE	FT	Wed, Jul 27, 1994	7.75	7.88	7.75	7.75
545	NYSE	FT	Tue, Jul 26, 1994	7.88	7.88	7.75	7.88
544	NYSE	FT	Mon, Jul 25, 1994	8.00	8.00	7.75	7.88
543	NYSE	FT	Fri, Jul 22, 1994	8.00	8.00	7.88	7.88
542	NYSE	FT	Thu, Jul 21, 1994	8.00	8.13	7.75	7.88
541	NYSE	FT	Wed, Jul 20, 1994	8.00	8.13	8.00	8.00
540	NYSE	FT	Tue, Jul 19, 1994	8.00	8.13	8.00	8.00
539	NYSE	FT	Mon, Jul 18, 1994	8.25	8.25	8.00	8.00
538	NYSE	FT	Fri, Jul 15, 1994	8.13	8.25	8.13	8.25
537	NYSE	FT	Thu, Jul 14, 1994	8.13	8.25	8.13	8.13
536	NYSE	FT	Wed, Jul 13, 1994	8.13	8.25	8.13	8.25
535	NYSE	FT	Tue, Jul 12, 1994	8.13	8.25	8.13	8.13
534	NYSE	FT	Mon, Jul 11, 1994	8.25	8.38	8.13	8.13
533	NYSE	FT	Fri, Jul 8, 1994	8.25	8.38	8.25	8.38
532	NYSE	FT	Thu, Jul 7, 1994	8.25	8.38	8.25	8.38
531	NYSE	FT	Wed, Jul 6, 1994	8.38	8.38	8.25	8.38
530	NYSE	FT	Tue, Jul 5, 1994	8.25	8.38	8.13	8.38
529	NYSE	FT	Fri, Jul 1, 1994	8.13	8.25	8.13	8.25
528	NYSE	FT	Thu, Jun 30, 1994	8.25	8.25	8.13	8.25
527	NYSE	FT	Wed, Jun 29, 1994	8.13	8.25	8.13	8.13
526	NYSE	FT	Tue, Jun 28, 1994	8.13	8.25	8.13	8.25
525	NYSE	FT	Mon, Jun 27, 1994	8.25	8.25	8.13	8.13
524	NYSE	FT	Fri, Jun 24, 1994	8.25	8.38	8.13	8.13
523	NYSE	FT	Thu, Jun 23, 1994	8.38	8.50	8.25	8.38
522	NYSE	FT	Wed, Jun 22, 1994	8.50	8.50	8.38	8.38
521	NYSE	FT	Tue, Jun 21, 1994	8.50	8.50	8.38	8.50
520	NYSE	FT	Mon, Jun 20, 1994	8.50	8.50	8.38	8.50
519	NYSE	FT	Fri, Jun 17, 1994	8.50	8.50	8.38	8.38
518	NYSE	FT	Thu, Jun 16, 1994	8.50	8.50	8.38	8.50
517	NYSE	FT	Wed, Jun 15, 1994	8.63	8.63	8.50	8.50
516	NYSE	FT	Tue, Jun 14, 1994	8.63	8.63	8.50	8.56
515	NYSE	FT	Mon, Jun 13, 1994	8.50	8.63	8.38	8.50
514	NYSE	FT	Fri, Jun 10, 1994	8.38	8.50	8.38	8.50
513	NYSE	FT	Thu, Jun 9, 1994	8.50	8.50	8.38	8.50
512	NYSE	FT	Wed, Jun 8, 1994	8.50	8.63	8.50	8.50
511	NYSE	FT	Tue, Jun 7, 1994	8.63	8.63	8.50	8.63
510	NYSE	FT	Mon, Jun 6, 1994	8.50	8.63	8.50	8.50
509	NYSE	FT	Fri, Jun 3, 1994	8.50	8.50	8.38	8.50
508	NYSE	FT	Thu, Jun 2, 1994	8.38	8.50	8.38	8.50
507	NYSE	FT	Wed, Jun 1, 1994	8.38	8.50	8.25	8.38
506	NYSE	FT	Tue, May 31, 1994	8.38	8.38	8.25	8.38
505	NYSE	FT	Fri, May 27, 1994	8.38	8.38	8.25	8.38
504	NYSE	FT	Thu, May 26, 1994	8.38	8.38	8.25	8.38
503	NYSE	FT	Wed, May 25, 1994	8.25	8.38	8.13	8.38
502	NYSE	FT	Tue, May 24, 1994	8.25	8.25	8.13	8.25
501	NYSE	FT	Mon, May 23, 1994	8.25	8.25	8.13	8.25
500	NYSE	FT	Fri, May 20, 1994	8.25	8.38	8.13	8.13
499	NYSE	FT	Thu, May 19, 1994	8.25	8.38	8.13	8.25
498	NYSE	FT	Wed, May 18, 1994	8.25	8.25	8.13	8.13
497	NYSE	FT	Tue, May 17, 1994	8.25	8.25	8.13	8.13
496	NYSE	FT	Mon, May 16, 1994	8.13	8.25	8.13	8.13
495	NYSE	FT	Fri, May 13, 1994	8.13	8.25	8.13	8.13
494	NYSE	FT	Thu, May 12, 1994	8.25	8.25	8.13	8.13
493	NYSE	FT	Wed, May 11, 1994	8.25	8.25	8.13	8.25
492	NYSE	FT	Tue, May 10, 1994	8.13	8.25	8.13	8.13
491	NYSE	FT	Mon, May 9, 1994	8.00	8.25	8.00	8.13
490	NYSE	FT	Fri, May 6, 1994	8.25	8.38	8.13	8.13
489	NYSE	FT	Thu, May 5, 1994	8.44	8.50	8.25	8.25
488	NYSE	FT	Wed, May 4, 1994	8.50	8.63	8.38	8.38
487	NYSE	FT	Tue, May 3, 1994	8.38	8.50	8.38	8.50
486	NYSE	FT	Mon, May 2, 1994	8.38	8.50	8.25	8.50
485	NYSE	FT	Fri, Apr 29, 1994	8.38	8.38	8.25	8.25
484	NYSE	FT	Thu, Apr 28, 1994	8.38	8.50	8.38	8.38
483	NYSE	FT	Tue, Apr 26, 1994	8.50	8.50	8.38	8.38
482	NYSE	FT	Mon, Apr 25, 1994	8.13	8.50	8.13	8.38
481	NYSE	FT	Fri, Apr 22, 1994	8.25	8.38	8.13	8.25
480	NYSE	FT	Thu, Apr 21, 1994	8.13	8.25	8.13	8.25
479	NYSE	FT	Wed, Apr 20, 1994	8.25	8.25	8.13	8.13
478	NYSE	FT	Tue, Apr 19, 1994	8.13	8.25	8.13	8.25
477	NYSE	FT	Mon, Apr 18, 1994	8.38	8.38	8.13	8.13
476	NYSE	FT	Fri, Apr 15, 1994	8.25	8.38	8.25	8.38
475	NYSE	FT	Thu, Apr 14, 1994	8.50	8.50	8.25	8.25
474	NYSE	FT	Wed, Apr 13, 1994	8.75	8.75	8.38	8.38
473	NYSE	FT	Tue, Apr 12, 1994	8.63	8.75	8.63	8.75
472	NYSE	FT	Mon, Apr 11, 1994	8.63	8.75	8.50	8.75
471	NYSE	FT	Fri, Apr 8, 1994	8.75	8.75	8.50	8.75
470	NYSE	FT	Thu, Apr 7, 1994	8.63	8.63	8.50	8.63
469	NYSE	FT	Wed, Apr 6, 1994	8.50	8.63	8.50	8.63
468	NYSE	FT	Tue, Apr 5, 1994	8.50	8.75	8.38	8.50
467	NYSE	FT	Mon, Apr 4, 1994	8.25	8.50	8.25	8.50
466	NYSE	FT	Thu, Mar 31, 1994	8.50	8.50	8.25	8.25
465	NYSE	FT	Wed, Mar 30, 1994	8.50	8.50	8.38	8.38
464	NYSE	FT	Tue, Mar 29, 1994	8.50	8.63	8.38	8.50
463	NYSE	FT	Mon, Mar 28, 1994	8.63	8.63	8.50	8.63
462	NYSE	FT	Fri, Mar 25, 1994	8.50	8.63	8.38	8.63
461	NYSE	FT	Thu, Mar 24, 1994	8.88	8.88	8.50	8.50
460	NYSE	FT	Wed, Mar 23, 1994	8.88	8.88	8.75	8.88
459	NYSE	FT	Tue, Mar 22, 1994	8.75	8.88	8.75	8.75
458	NYSE	FT	Mon, Mar 21, 1994	8.88	9.00	8.75	8.75
457	NYSE	FT	Fri, Mar 18, 1994	8.88	9.00	8.88	9.00
456	NYSE	FT	Thu, Mar 17, 1994	8.88	9.00	8.88	8.88
455	NYSE	FT	Wed, Mar 16, 1994	8.88	9.00	8.88	9.00
454	NYSE	FT	Tue, Mar 15, 1994	8.75	9.00	8.75	8.88
453	NYSE	FT	Mon, Mar 14, 1994	8.75	8.88	8.75	8.88
452	NYSE	FT	Fri, Mar 11, 1994	8.88	8.88	8.75	8.75
451	NYSE	FT	Thu, Mar 10, 1994	9.00	9.00	8.75	8.75
450	NYSE	FT	Wed, Mar 9, 1994	8.75	9.00	8.75	8.88
449	NYSE	FT	Tue, Mar 8, 1994	8.88	8.88	8.75	8.75
448	NYSE	FT	Mon, Mar 7, 1994	8.88	8.88	8.75	8.88
447	NYSE	FT	Fri, Mar 4, 1994	8.75	8.88	8.75	8.75
446	NYSE	FT	Thu, Mar 3, 1994	8.88	9.00	8.75	8.75
445	NYSE	FT	Wed, Mar 2, 1994	8.88	9.00	8.88	8.88
444	NYSE	FT	Tue, Mar 1, 1994	9.00	9.13	8.88	8.88
443	NYSE	FT	Mon, Feb 28, 1994	9.00	9.13	8.88	9.00
442	NYSE	FT	Fri, Feb 25, 1994	9.00	9.13	9.00	9.00
441	NYSE	FT	Thu, Feb 24, 1994	9.00	9.13	9.00	9.13
440	NYSE	FT	Wed, Feb 23, 1994	9.00	9.13	9.00	9.00
439	NYSE	FT	Tue, Feb 22, 1994	9.00	9.13	9.00	9.13
438	NYSE	FT	Fri, Feb 18, 1994	9.00	9.13	9.00	9.13
437	NYSE	FT	Thu, Feb 17, 1994	9.13	9.25	9.00	9.13
436	NYSE	FT	Wed, Feb 16, 1994	9.13	9.25	9.13	9.13
435	NYSE	FT	Tue, Feb 15, 1994	9.13	9.25	9.13	9.13
434	NYSE	FT	Mon, Feb 14, 1994	9.13	9.25	9.13	9.25
433	NYSE	FT	Fri, Feb 11, 1994	9.25	9.25	9.13	9.13
432	NYSE	FT	Thu, Feb 10, 1994	9.13	9.25	9.13	9.13
431	NYSE	FT	Wed, Feb 9, 1994	9.13	9.38	9.13	9.13
430	NYSE	FT	Tue, Feb 8, 1994	9.38	9.38	9.25	9.25
429	NYSE	FT	Mon, Feb 7, 1994	9.25	9.38	9.25	9.38
428	NYSE	FT	Fri, Feb 4, 1994	9.38	9.50	9.25	9.25
427	NYSE	FT	Thu, Feb 3, 1994	9.50	9.50	9.38	9.50
426	NYSE	FT	Wed, Feb 2, 1994	9.50	9.50	9.38	9.50
425	NYSE	FT	Tue, Feb 1, 1994	9.25	9.50	9.25	9.38
424	NYSE	FT	Mon, Jan 31, 1994	9.38	9.50	9.25	9.38
423	NYSE	FT	Fri, Jan 28, 1994	9.38	9.50	9.00	9.38
422	NYSE	FT	Thu, Jan 27, 1994	9.25	9.38	9.25	9.25
421	NYSE	FT	Wed, Jan 26, 1994	9.25	9.38	9.25	9.38
420	NYSE	FT	Tue, Jan 25, 1994	9.25	9.38	9.25	9.38
419	NYSE	FT	Mon, Jan 24, 1994	9.25	9.38	9.25	9.25
418	NYSE	FT	Fri, Jan 21, 1994	9.13	9.25	9.13	9.25
417	NYSE	FT	Thu, Jan 20, 1994	9.25	9.25	9.13	9.25
416	NYSE	FT	Wed, Jan 19, 1994	9.13	9.25	9.13	9.13
415	NYSE	FT	Tue, Jan 18, 1994	9.00	9.25	9.00	9.25
414	NYSE	FT	Mon, Jan 17, 1994	9.13	9.13	9.00	9.13
413	NYSE	FT	Fri, Jan 14, 1994	9.00	9.13	9.00	9.13
412	NYSE	FT	Thu, Jan 13, 1994	9.00	9.13	9.00	9.00
411	NYSE	FT	Wed, Jan 12, 1994	9.00	9.13	9.00	9.00
410	NYSE	FT	Tue, Jan 11, 1994	9.00	9.13	9.00	9.13
409	NYSE	FT	Mon, Jan 10, 1994	9.00	9.13	9.00	9.00
408	NYSE	FT	Fri, Jan 7, 1994	9.13	9.13	9.00	9.13
407	NYSE	FT	Thu, Jan 6, 1994	9.13	9.13	9.00	9.13
406	NYSE	FT	Wed, Jan 5, 1994	9.00	9.13	9.00	9.13
405	NYSE	FT	Tue, Jan 4, 1994	8.88	9.13	8.88	9.00
404	NYSE	FT	Mon, Jan 3, 1994	8.88	9.13	8.88	8.88
403	NYSE	FT	Fri, Dec 31, 1993	9.00	9.00	8.88	9.00
402	NYSE	FT	Thu, Dec 30, 1993	8.75	8.88	8.75	8.88
401	NYSE	FT	Wed, Dec 29, 1993	8.75	8.88	8.75	8.88
400	NYSE	FT	Tue, Dec 28, 1993	8.75	8.88	8.75	8.75
399	NYSE	FT	Mon, Dec 27, 1993	8.75	8.88	8.75	8.88
398	NYSE	FT	Thu, Dec 23, 1993	8.88	8.88	8.75	8.75
397	NYSE	FT	Wed, Dec 22, 1993	8.75	8.88	8.75	8.88
396	NYSE	FT	Tue, Dec 21, 1993	8.88	8.88	8.75	8.88
395	NYSE	FT	Mon, Dec 20, 1993	8.88	8.88	8.75	8.75
394	NYSE	FT	Fri, Dec 17, 1993	8.75	8.88	8.75	8.75
393	NYSE	FT	Thu, Dec 16, 1993	8.88	8.88	8.75	8.88
392	NYSE	FT	Wed, Dec 15, 1993	8.88	8.88	8.75	8.75
391	NYSE	FT	Tue, Dec 14, 1993	8.88	9.00	8.75	8.88
390	NYSE	FT	Mon, Dec 13, 1993	8.88	9.00	8.88	8.88
389	NYSE	FT	Fri, Dec 10, 1993	9.00	9.00	8.88	8.88
388	NYSE	FT	Thu, Dec 9, 1993	8.75	9.00	8.75	8.88
387	NYSE	FT	Wed, Dec 8, 1993	9.13	9.13	9.00	9.00
386	NYSE	FT	Tue, Dec 7, 1993	9.13	9.13	9.00	9.13
385	NYSE	FT	Mon, Dec 6, 1993	9.00	9.13	9.00	9.00
384	NYSE	FT	Fri, Dec 3, 1993	9.00	9.00	8.88	9.00
383	NYSE	FT	Thu, Dec 2, 1993	9.00	9.00	8.88	9.00
382	NYSE	FT	Wed, Dec 1, 1993	9.00	9.00	8.88	9.00
381	NYSE	FT	Tue, Nov 30, 1993	8.88	9.00	8.88	9.00
380	NYSE	FT	Mon, Nov 29, 1993	9.00	9.00	8.88	9.00
379	NYSE	FT	Fri, Nov 26, 1993	8.88	9.00	8.88	8.88
378	NYSE	FT	Wed, Nov 24, 1993	9.00	9.00	8.88	8.88
377	NYSE	FT	Tue, Nov 23, 1993	8.88	9.00	8.88	9.00
376	NYSE	FT	Mon, Nov 22, 1993	8.88	9.00	8.88	9.00
375	NYSE	FT	Fri, Nov 19, 1993	8.75	9.00	8.63	8.88
374	NYSE	FT	Thu, Nov 18, 1993	8.88	8.88	8.63	8.75
373	NYSE	FT	Wed, Nov 17, 1993	8.88	9.00	8.75	8.75
372	NYSE	FT	Tue, Nov 16, 1993	8.88	9.00	8.88	8.88
371	NYSE	FT	Mon, Nov 15, 1993	9.13	9.13	8.88	8.88
370	NYSE	FT	Fri, Nov 12, 1993	9.00	9.25	9.00	9.13
369	NYSE	FT	Thu, Nov 11, 1993	9.00	9.25	9.00	9.00
368	NYSE	FT	Wed, Nov 10, 1993	9.13	9.25	9.00	9.13
367	NYSE	FT	Tue, Nov 9, 1993	9.13	9.13	9.00	9.13
366	NYSE	FT	Mon, Nov 8, 1993	9.00	9.13	8.88	9.00
365	NYSE	FT	Fri, Nov 5, 1993	9.13	9.25	9.00	9.13
364	NYSE	FT	Thu, Nov 4, 1993	9.13	9.25	9.13	9.13
363	NYSE	FT	Wed, Nov 3, 1993	9.38	9.38	9.13	9.25
362	NYSE	FT	Tue, Nov 2, 1993	9.25	9.38	9.25	9.25
361	NYSE	FT	Mon, Nov 1, 1993	9.25	9.38	9.25	9.25
360	NYSE	FT	Fri, Oct 29, 1993	9.25	9.38	9.25	9.25
359	NYSE	FT	Thu, Oct 28, 1993	9.25	9.38	9.25	9.25
358	NYSE	FT	Wed, Oct 27, 1993	9.38	9.38	9.25	9.25
357	NYSE	FT	Tue, Oct 26, 1993	9.38	9.38	9.25	9.38
356	NYSE	FT	Mon, Oct 25, 1993	9.25	9.38	9.25	9.38
355	NYSE	FT	Fri, Oct 22, 1993	9.25	9.38	9.25	9.25
354	NYSE	FT	Thu, Oct 21, 1993	9.38	9.50	9.25	9.25
353	NYSE	FT	Wed, Oct 20, 1993	9.38	9.50	9.38	9.38
352	NYSE	FT	Tue, Oct 19, 1993	9.38	9.50	9.38	9.38
351	NYSE	FT	Mon, Oct 18, 1993	9.38	9.50	9.38	9.50
350	NYSE	FT	Fri, Oct 15, 1993	9.25	9.50	9.25	9.50
349	NYSE	FT	Thu, Oct 14, 1993	9.38	9.38	9.25	9.25
348	NYSE	FT	Wed, Oct 13, 1993	9.38	9.38	9.25	9.38
347	NYSE	FT	Tue, Oct 12, 1993	9.25	9.38	9.25	9.38
346	NYSE	FT	Mon, Oct 11, 1993	9.38	9.38	9.25	9.38
345	NYSE	FT	Fri, Oct 8, 1993	9.25	9.38	9.25	9.25
344	NYSE	FT	Thu, Oct 7, 1993	9.25	9.38	9.25	9.38
343	NYSE	FT	Wed, Oct 6, 1993	9.38	9.50	9.25	9.38
342	NYSE	FT	Tue, Oct 5, 1993	9.38	9.50	9.25	9.38
341	NYSE	FT	Mon, Oct 4, 1993	9.50	9.50	9.25	9.38
340	NYSE	FT	Fri, Oct 1, 1993	9.25	9.50	9.25	9.50
339	NYSE	FT	Thu, Sep 30, 1993	9.38	9.38	9.25	9.25
338	NYSE	FT	Wed, Sep 29, 1993	9.25	9.38	9.25	9.25
337	NYSE	FT	Tue, Sep 28, 1993	9.38	9.38	9.25	9.25
336	NYSE	FT	Mon, Sep 27, 1993	9.50	9.50	9.25	9.25
335	NYSE	FT	Fri, Sep 24, 1993	9.38	9.50	9.38	9.38
334	NYSE	FT	Thu, Sep 23, 1993	9.38	9.50	9.38	9.50
333	NYSE	FT	Wed, Sep 22, 1993	9.38	9.50	9.38	9.38
332	NYSE	FT	Tue, Sep 21, 1993	9.50	9.50	9.38	9.38
331	NYSE	FT	Mon, Sep 20, 1993	9.38	9.50	9.38	9.50
330	NYSE	FT	Fri, Sep 17, 1993	9.50	9.50	9.38	9.50
329	NYSE	FT	Thu, Sep 16, 1993	9.50	9.50	9.38	9.38
328	NYSE	FT	Wed, Sep 15, 1993	9.38	9.50	9.25	9.38
327	NYSE	FT	Tue, Sep 14, 1993	9.38	9.50	9.25	9.38
326	NYSE	FT	Mon, Sep 13, 1993	9.50	9.50	9.38	9.38
325	NYSE	FT	Fri, Sep 10, 1993	9.38	9.50	9.38	9.50
324	NYSE	FT	Thu, Sep 9, 1993	9.50	9.50	9.38	9.50
323	NYSE	FT	Wed, Sep 8, 1993	9.38	9.50	9.38	9.50
322	NYSE	FT	Tue, Sep 7, 1993	9.50	9.63	9.38	9.50
321	NYSE	FT	Fri, Sep 3, 1993	9.50	9.50	9.38	9.38
320	NYSE	FT	Thu, Sep 2, 1993	9.50	9.50	9.38	9.38
319	NYSE	FT	Wed, Sep 1, 1993	9.38	9.50	9.38	9.38
318	NYSE	FT	Tue, Aug 31, 1993	9.38	9.50	9.38	9.50
317	NYSE	FT	Mon, Aug 30, 1993	9.50	9.50	9.38	9.38
316	NYSE	FT	Fri, Aug 27, 1993	9.38	9.50	9.38	9.50
315	NYSE	FT	Thu, Aug 26, 1993	9.38	9.50	9.38	9.38
314	NYSE	FT	Wed, Aug 25, 1993	9.50	9.50	9.38	9.38
313	NYSE	FT	Tue, Aug 24, 1993	9.38	9.50	9.38	9.38
312	NYSE	FT	Mon, Aug 23, 1993	9.38	9.50	9.38	9.38
311	NYSE	FT	Fri, Aug 20, 1993	9.50	9.50	9.38	9.38
310	NYSE	FT	Thu, Aug 19, 1993	9.38	9.50	9.38	9.38
309	NYSE	FT	Wed, Aug 18, 1993	9.38	9.50	9.25	9.38
308	NYSE	FT	Tue, Aug 17, 1993	9.38	9.50	9.38	9.38
307	NYSE	FT	Mon, Aug 16, 1993	9.38	9.50	9.38	9.38
306	NYSE	FT	Fri, Aug 13, 1993	9.38	9.50	9.25	9.38
305	NYSE	FT	Thu, Aug 12, 1993	9.50	9.50	9.38	9.50
304	NYSE	FT	Wed, Aug 11, 1993	9.38	9.50	9.38	9.50
303	NYSE	FT	Tue, Aug 10, 1993	9.38	9.50	9.25	9.50
302	NYSE	FT	Mon, Aug 9, 1993	9.38	9.38	9.25	9.38
301	NYSE	FT	Fri, Aug 6, 1993	9.50	9.50	9.38	9.50
300	NYSE	FT	Thu, Aug 5, 1993	9.38	9.50	9.38	9.50
299	NYSE	FT	Wed, Aug 4, 1993	9.50	9.50	9.38	9.38
298	NYSE	FT	Tue, Aug 3, 1993	9.50	9.50	9.38	9.38
297	NYSE	FT	Mon, Aug 2, 1993	9.38	9.50	9.38	9.50
296	NYSE	FT	Fri, Jul 30, 1993	9.38	9.38	9.25	9.38
295	NYSE	FT	Thu, Jul 29, 1993	9.38	9.50	9.25	9.50
294	NYSE	FT	Wed, Jul 28, 1993	9.25	9.38	9.25	9.25
293	NYSE	FT	Tue, Jul 27, 1993	9.25	9.38	9.25	9.25
292	NYSE	FT	Mon, Jul 26, 1993	9.25	9.38	9.25	9.25
291	NYSE	FT	Fri, Jul 23, 1993	9.38	9.38	9.25	9.38
290	NYSE	FT	Thu, Jul 22, 1993	9.38	9.50	9.25	9.38
289	NYSE	FT	Wed, Jul 21, 1993	9.50	9.50	9.38	9.50
288	NYSE	FT	Tue, Jul 20, 1993	9.38	9.50	9.25	9.38
287	NYSE	FT	Mon, Jul 19, 1993	9.38	9.38	9.25	9.38
286	NYSE	FT	Fri, Jul 16, 1993	9.25	9.38	9.25	9.38
285	NYSE	FT	Thu, Jul 15, 1993	9.38	9.38	9.25	9.38
284	NYSE	FT	Wed, Jul 14, 1993	9.25	9.38	9.25	9.38
283	NYSE	FT	Tue, Jul 13, 1993	9.25	9.38	9.25	9.38
282	NYSE	FT	Mon, Jul 12, 1993	9.25	9.38	9.13	9.25
281	NYSE	FT	Fri, Jul 9, 1993	9.25	9.25	9.13	9.25
280	NYSE	FT	Thu, Jul 8, 1993	9.25	9.38	9.25	9.25
279	NYSE	FT	Wed, Jul 7, 1993	9.25	9.38	9.25	9.25
278	NYSE	FT	Tue, Jul 6, 1993	9.25	9.38	9.25	9.25
277	NYSE	FT	Fri, Jul 2, 1993	9.25	9.38	9.25	9.25
276	NYSE	FT	Thu, Jul 1, 1993	9.25	9.38	9.25	9.25
275	NYSE	FT	Wed, Jun 30, 1993	9.25	9.38	9.25	9.38
274	NYSE	FT	Tue, Jun 29, 1993	9.38	9.38	9.25	9.25
273	NYSE	FT	Mon, Jun 28, 1993	9.25	9.38	9.25	9.25
272	NYSE	FT	Fri, Jun 25, 1993	9.13	9.38	9.13	9.25
271	NYSE	FT	Thu, Jun 24, 1993	9.13	9.25	9.13	9.25
270	NYSE	FT	Wed, Jun 23, 1993	9.25	9.25	9.13	9.25
269	NYSE	FT	Tue, Jun 22, 1993	9.25	9.38	9.25	9.25
268	NYSE	FT	Mon, Jun 21, 1993	9.38	9.38	9.25	9.25
267	NYSE	FT	Fri, Jun 18, 1993	9.38	9.38	9.25	9.38
266	NYSE	FT	Thu, Jun 17, 1993	9.25	9.50	9.25	9.25
265	NYSE	FT	Wed, Jun 16, 1993	9.25	9.38	9.13	9.38
264	NYSE	FT	Tue, Jun 15, 1993	9.13	9.25	9.13	9.13
263	NYSE	FT	Mon, Jun 14, 1993	9.13	9.25	9.13	9.13
262	NYSE	FT	Fri, Jun 11, 1993	9.25	9.25	9.13	9.25
261	NYSE	FT	Thu, Jun 10, 1993	9.13	9.25	9.13	9.25
260	NYSE	FT	Wed, Jun 9, 1993	9.25	9.25	9.13	9.25
259	NYSE	FT	Tue, Jun 8, 1993	9.38	9.38	9.25	9.25
258	NYSE	FT	Mon, Jun 7, 1993	9.25	9.38	9.25	9.25
257	NYSE	FT	Fri, Jun 4, 1993	9.25	9.38	9.25	9.25
256	NYSE	FT	Thu, Jun 3, 1993	9.38	9.38	9.25	9.25
255	NYSE	FT	Wed, Jun 2, 1993	9.38	9.38	9.25	9.38
254	NYSE	FT	Tue, Jun 1, 1993	9.25	9.38	9.25	9.38
253	NYSE	FT	Fri, May 28, 1993	9.38	9.38	9.25	9.38
252	NYSE	FT	Thu, May 27, 1993	9.25	9.38	9.25	9.38
251	NYSE	FT	Wed, May 26, 1993	9.38	9.38	9.25	9.38
250	NYSE	FT	Tue, May 25, 1993	9.25	9.38	9.25	9.25
249	NYSE	FT	Mon, May 24, 1993	9.38	9.38	9.25	9.25
248	NYSE	FT	Fri, May 21, 1993	9.25	9.38	9.25	9.38
247	NYSE	FT	Thu, May 20, 1993	9.25	9.38	9.25	9.25
246	NYSE	FT	Wed, May 19, 1993	9.25	9.25	9.13	9.25
245	NYSE	FT	Tue, May 18, 1993	9.25	9.38	9.25	9.25
244	NYSE	FT	Mon, May 17, 1993	9.25	9.38	9.13	9.25
243	NYSE	FT	Fri, May 14, 1993	9.25	9.38	9.13	9.25
242	NYSE	FT	Thu, May 13, 1993	9.13	9.38	9.13	9.13
241	NYSE	FT	Wed, May 12, 1993	9.38	9.38	9.25	9.25
240	NYSE	FT	Tue, May 11, 1993	9.25	9.38	9.25	9.38
239	NYSE	FT	Mon, May 10, 1993	9.13	9.38	9.13	9.38
238	NYSE	FT	Fri, May 7, 1993	9.25	9.38	9.25	9.25
237	NYSE	FT	Thu, May 6, 1993	9.38	9.38	9.25	9.25
236	NYSE	FT	Wed, May 5, 1993	9.25	9.38	9.25	9.38
235	NYSE	FT	Tue, May 4, 1993	9.25	9.38	9.13	9.25
234	NYSE	FT	Mon, May 3, 1993	9.13	9.25	9.13	9.13
233	NYSE	FT	Fri, Apr 30, 1993	9.13	9.25	9.13	9.25
232	NYSE	FT	Thu, Apr 29, 1993	9.25	9.25	9.13	9.13
231	NYSE	FT	Wed, Apr 28, 1993	9.00	9.13	9.00	9.13
230	NYSE	FT	Tue, Apr 27, 1993	9.00	9.13	9.00	9.00
229	NYSE	FT	Mon, Apr 26, 1993	9.13	9.25	9.00	9.00
228	NYSE	FT	Fri, Apr 23, 1993	9.13	9.25	9.13	9.13
227	NYSE	FT	Thu, Apr 22, 1993	9.13	9.25	9.13	9.13
226	NYSE	FT	Wed, Apr 21, 1993	9.25	9.25	9.13	9.13
225	NYSE	FT	Tue, Apr 20, 1993	9.13	9.25	9.13	9.13
224	NYSE	FT	Mon, Apr 19, 1993	9.13	9.25	9.13	9.13
223	NYSE	FT	Fri, Apr 16, 1993	9.13	9.38	9.13	9.13
222	NYSE	FT	Thu, Apr 15, 1993	9.25	9.25	9.13	9.13
221	NYSE	FT	Wed, Apr 14, 1993	9.00	9.38	9.00	9.25
220	NYSE	FT	Tue, Apr 13, 1993	9.13	9.13	9.00	9.13
219	NYSE	FT	Mon, Apr 12, 1993	9.00	9.13	8.88	9.00
218	NYSE	FT	Thu, Apr 8, 1993	9.00	9.00	8.88	9.00
217	NYSE	FT	Wed, Apr 7, 1993	9.13	9.13	9.00	9.13
216	NYSE	FT	Tue, Apr 6, 1993	9.13	9.13	9.00	9.00
215	NYSE	FT	Mon, Apr 5, 1993	8.88	9.13	8.88	9.13
214	NYSE	FT	Fri, Apr 2, 1993	9.13	9.13	8.88	9.00
213	NYSE	FT	Thu, Apr 1, 1993	9.00	9.13	8.88	9.13
212	NYSE	FT	Wed, Mar 31, 1993	9.00	9.13	8.88	8.88
211	NYSE	FT	Tue, Mar 30, 1993	9.00	9.13	8.88	8.88
210	NYSE	FT	Mon, Mar 29, 1993	8.88	9.00	8.88	9.00
209	NYSE	FT	Fri, Mar 26, 1993	9.00	9.00	8.88	9.00
208	NYSE	FT	Thu, Mar 25, 1993	8.88	9.00	8.75	9.00
207	NYSE	FT	Wed, Mar 24, 1993	8.88	8.88	8.75	8.88
206	NYSE	FT	Tue, Mar 23, 1993	8.75	8.88	8.75	8.75
205	NYSE	FT	Mon, Mar 22, 1993	8.75	8.88	8.75	8.88
204	NYSE	FT	Fri, Mar 19, 1993	8.75	8.88	8.75	8.88
203	NYSE	FT	Thu, Mar 18, 1993	8.75	8.88	8.75	8.75
202	NYSE	FT	Wed, Mar 17, 1993	8.88	8.88	8.75	8.75
201	NYSE	FT	Tue, Mar 16, 1993	8.75	8.88	8.75	8.88
200	NYSE	FT	Mon, Mar 15, 1993	8.63	8.88	8.63	8.88
199	NYSE	FT	Fri, Mar 12, 1993	8.75	8.75	8.63	8.75
198	NYSE	FT	Thu, Mar 11, 1993	8.75	8.75	8.63	8.63
197	NYSE	FT	Wed, Mar 10, 1993	8.75	8.75	8.63	8.75
196	NYSE	FT	Tue, Mar 9, 1993	8.75	8.88	8.63	8.63
195	NYSE	FT	Mon, Mar 8, 1993	8.88	8.88	8.75	8.88
194	NYSE	FT	Fri, Mar 5, 1993	8.88	8.88	8.75	8.88
193	NYSE	FT	Thu, Mar 4, 1993	8.88	8.88	8.75	8.88
192	NYSE	FT	Wed, Mar 3, 1993	8.88	9.00	8.75	8.88
191	NYSE	FT	Tue, Mar 2, 1993	8.88	8.88	8.75	8.88
190	NYSE	FT	Mon, Mar 1, 1993	8.75	8.88	8.63	8.88
189	NYSE	FT	Fri, Feb 26, 1993	8.75	8.75	8.63	8.75
188	NYSE	FT	Thu, Feb 25, 1993	8.75	8.75	8.63	8.63
187	NYSE	FT	Wed, Feb 24, 1993	8.63	8.75	8.63	8.63
186	NYSE	FT	Tue, Feb 23, 1993	8.63	8.75	8.63	8.75
185	NYSE	FT	Mon, Feb 22, 1993	8.63	8.75	8.63	8.63
184	NYSE	FT	Fri, Feb 19, 1993	8.50	8.75	8.50	8.63
183	NYSE	FT	Thu, Feb 18, 1993	8.63	8.75	8.50	8.63
182	NYSE	FT	Wed, Feb 17, 1993	8.75	8.75	8.63	8.63
181	NYSE	FT	Tue, Feb 16, 1993	8.63	8.75	8.50	8.63
180	NYSE	FT	Fri, Feb 12, 1993	8.75	8.75	8.63	8.63
179	NYSE	FT	Thu, Feb 11, 1993	8.75	8.75	8.63	8.63
178	NYSE	FT	Wed, Feb 10, 1993	8.75	8.75	8.63	8.75
177	NYSE	FT	Tue, Feb 9, 1993	8.63	8.75	8.63	8.75
176	NYSE	FT	Mon, Feb 8, 1993	8.63	8.75	8.50	8.63
175	NYSE	FT	Fri, Feb 5, 1993	8.63	8.75	8.63	8.75
174	NYSE	FT	Thu, Feb 4, 1993	8.63	8.75	8.63	8.75
173	NYSE	FT	Wed, Feb 3, 1993	8.50	8.75	8.50	8.63
172	NYSE	FT	Tue, Feb 2, 1993	8.63	8.63	8.50	8.50
171	NYSE	FT	Mon, Feb 1, 1993	8.63	8.63	8.50	8.50
170	NYSE	FT	Fri, Jan 29, 1993	8.50	8.63	8.50	8.50
169	NYSE	FT	Thu, Jan 28, 1993	8.63	8.63	8.50	8.63
168	NYSE	FT	Wed, Jan 27, 1993	8.50	8.63	8.50	8.63
167	NYSE	FT	Tue, Jan 26, 1993	8.63	8.63	8.50	8.50
166	NYSE	FT	Mon, Jan 25, 1993	8.63	8.63	8.50	8.63
165	NYSE	FT	Fri, Jan 22, 1993	8.38	8.63	8.38	8.50
164	NYSE	FT	Thu, Jan 21, 1993	8.50	8.63	8.38	8.50
163	NYSE	FT	Wed, Jan 20, 1993	8.50	8.63	8.38	8.50
162	NYSE	FT	Tue, Jan 19, 1993	8.38	8.63	8.38	8.50
161	NYSE	FT	Mon, Jan 18, 1993	8.50	8.50	8.38	8.38
160	NYSE	FT	Fri, Jan 15, 1993	8.50	8.50	8.38	8.50
159	NYSE	FT	Thu, Jan 14, 1993	8.50	8.50	8.38	8.38
158	NYSE	FT	Wed, Jan 13, 1993	8.25	8.50	8.25	8.38
157	NYSE	FT	Tue, Jan 12, 1993	8.38	8.50	8.25	8.25
156	NYSE	FT	Mon, Jan 11, 1993	8.38	8.38	8.25	8.38
155	NYSE	FT	Fri, Jan 8, 1993	8.50	8.50	8.38	8.38
154	NYSE	FT	Thu, Jan 7, 1993	8.50	8.50	8.38	8.38
153	NYSE	FT	Wed, Jan 6, 1993	8.38	8.50	8.38	8.38
152	NYSE	FT	Tue, Jan 5, 1993	8.38	8.50	8.25	8.50
151	NYSE	FT	Mon, Jan 4, 1993	8.38	8.38	8.25	8.38
150	NYSE	FT	Thu, Dec 31, 1992	8.25	8.38	8.25	8.38
149	NYSE	FT	Wed, Dec 30, 1992	8.25	8.38	8.13	8.38
148	NYSE	FT	Tue, Dec 29, 1992	8.13	8.25	8.13	8.13
147	NYSE	FT	Mon, Dec 28, 1992	8.13	8.25	8.00	8.13
146	NYSE	FT	Thu, Dec 24, 1992	8.25	8.25	8.13	8.13
145	NYSE	FT	Wed, Dec 23, 1992	8.13	8.25	8.13	8.13
144	NYSE	FT	Tue, Dec 22, 1992	8.13	8.25	8.13	8.13
143	NYSE	FT	Mon, Dec 21, 1992	8.13	8.25	8.13	8.13
142	NYSE	FT	Fri, Dec 18, 1992	8.25	8.25	8.13	8.13
141	NYSE	FT	Thu, Dec 17, 1992	8.13	8.25	8.13	8.13
140	NYSE	FT	Wed, Dec 16, 1992	8.13	8.25	8.13	8.13
139	NYSE	FT	Tue, Dec 15, 1992	8.13	8.25	8.13	8.25
138	NYSE	FT	Mon, Dec 14, 1992	8.25	8.25	8.13	8.25
137	NYSE	FT	Fri, Dec 11, 1992	8.25	8.25	8.13	8.13
136	NYSE	FT	Thu, Dec 10, 1992	8.13	8.25	8.13	8.13
135	NYSE	FT	Wed, Dec 9, 1992	8.25	8.38	8.13	8.38
134	NYSE	FT	Tue, Dec 8, 1992	8.25	8.38	8.25	8.38
133	NYSE	FT	Mon, Dec 7, 1992	8.25	8.38	8.25	8.38
132	NYSE	FT	Fri, Dec 4, 1992	8.25	8.38	8.25	8.25
131	NYSE	FT	Thu, Dec 3, 1992	8.25	8.38	8.25	8.25
130	NYSE	FT	Wed, Dec 2, 1992	8.38	8.38	8.25	8.25
129	NYSE	FT	Tue, Dec 1, 1992	8.25	8.38	8.25	8.38
128	NYSE	FT	Mon, Nov 30, 1992	8.13	8.25	8.13	8.13
127	NYSE	FT	Fri, Nov 27, 1992	8.13	8.25	8.13	8.13
126	NYSE	FT	Wed, Nov 25, 1992	8.13	8.25	8.13	8.25
125	NYSE	FT	Tue, Nov 24, 1992	8.13	8.25	8.13	8.25
124	NYSE	FT	Mon, Nov 23, 1992	8.25	8.25	8.13	8.13
123	NYSE	FT	Fri, Nov 20, 1992	8.25	8.25	8.13	8.13
122	NYSE	FT	Thu, Nov 19, 1992	8.13	8.25	8.13	8.13
121	NYSE	FT	Wed, Nov 18, 1992	8.00	8.25	8.00	8.13
120	NYSE	FT	Tue, Nov 17, 1992	8.13	8.25	8.00	8.00
119	NYSE	FT	Mon, Nov 16, 1992	8.13	8.25	8.00	8.25
118	NYSE	FT	Fri, Nov 13, 1992	8.13	8.13	8.00	8.13
117	NYSE	FT	Thu, Nov 12, 1992	8.13	8.25	8.13	8.13
116	NYSE	FT	Wed, Nov 11, 1992	8.13	8.25	8.13	8.13
115	NYSE	FT	Tue, Nov 10, 1992	8.00	8.25	8.00	8.13
114	NYSE	FT	Mon, Nov 9, 1992	8.00	8.13	8.00	8.00
113	NYSE	FT	Fri, Nov 6, 1992	8.13	8.13	8.00	8.00
112	NYSE	FT	Thu, Nov 5, 1992	8.25	8.25	8.13	8.25
111	NYSE	FT	Wed, Nov 4, 1992	8.13	8.25	8.13	8.25
110	NYSE	FT	Tue, Nov 3, 1992	8.13	8.25	8.13	8.13
109	NYSE	FT	Mon, Nov 2, 1992	8.25	8.25	8.13	8.25
108	NYSE	FT	Fri, Oct 30, 1992	8.25	8.25	8.13	8.13
107	NYSE	FT	Thu, Oct 29, 1992	8.25	8.25	8.13	8.13
106	NYSE	FT	Wed, Oct 28, 1992	8.00	8.13	8.00	8.13
105	NYSE	FT	Tue, Oct 27, 1992	8.00	8.13	7.88	7.88
104	NYSE	FT	Mon, Oct 26, 1992	8.00	8.00	7.88	7.88
103	NYSE	FT	Fri, Oct 23, 1992	8.00	8.13	7.88	8.00
102	NYSE	FT	Thu, Oct 22, 1992	7.63	8.00	7.63	8.00
101	NYSE	FT	Wed, Oct 21, 1992	7.88	7.88	7.63	7.63
100	NYSE	FT	Tue, Oct 20, 1992	8.00	8.13	7.63	7.88
99	NYSE	FT	Mon, Oct 19, 1992	8.13	8.25	8.13	8.13
98	NYSE	FT	Fri, Oct 16, 1992	8.13	8.25	8.13	8.13
97	NYSE	FT	Thu, Oct 15, 1992	8.25	8.38	8.13	8.25
96	NYSE	FT	Wed, Oct 14, 1992	8.25	8.38	8.25	8.38
95	NYSE	FT	Tue, Oct 13, 1992	8.38	8.50	8.25	8.38
94	NYSE	FT	Mon, Oct 12, 1992	8.38	8.50	8.38	8.38
93	NYSE	FT	Fri, Oct 9, 1992	8.50	8.50	8.38	8.38
92	NYSE	FT	Thu, Oct 8, 1992	8.50	8.50	8.38	8.38
91	NYSE	FT	Wed, Oct 7, 1992	8.50	8.63	8.50	8.50
90	NYSE	FT	Tue, Oct 6, 1992	8.50	8.63	8.50	8.50
89	NYSE	FT	Mon, Oct 5, 1992	8.63	8.63	8.50	8.63
88	NYSE	FT	Fri, Oct 2, 1992	8.75	8.75	8.63	8.63
87	NYSE	FT	Thu, Oct 1, 1992	8.63	8.75	8.63	8.63
86	NYSE	FT	Wed, Sep 30, 1992	8.63	8.63	8.50	8.50
85	NYSE	FT	Tue, Sep 29, 1992	8.63	8.63	8.50	8.50
84	NYSE	FT	Mon, Sep 28, 1992	8.63	8.63	8.50	8.50
83	NYSE	FT	Fri, Sep 25, 1992	8.50	8.63	8.50	8.50
82	NYSE	FT	Thu, Sep 24, 1992	8.50	8.63	8.50	8.63
81	NYSE	FT	Wed, Sep 23, 1992	8.63	8.63	8.38	8.50
80	NYSE	FT	Tue, Sep 22, 1992	8.63	8.63	8.38	8.63
79	NYSE	FT	Mon, Sep 21, 1992	8.50	8.63	8.38	8.63
78	NYSE	FT	Fri, Sep 18, 1992	8.50	8.63	8.38	8.50
77	NYSE	FT	Thu, Sep 17, 1992	8.50	8.50	8.38	8.38
76	NYSE	FT	Wed, Sep 16, 1992	8.50	8.63	8.38	8.50
75	NYSE	FT	Tue, Sep 15, 1992	8.63	8.63	8.50	8.50
74	NYSE	FT	Mon, Sep 14, 1992	8.63	8.63	8.50	8.63
73	NYSE	FT	Fri, Sep 11, 1992	8.75	8.75	8.50	8.63
72	NYSE	FT	Thu, Sep 10, 1992	8.75	8.75	8.63	8.63
71	NYSE	FT	Wed, Sep 9, 1992	8.63	8.75	8.50	8.63
70	NYSE	FT	Tue, Sep 8, 1992	8.75	8.75	8.63	8.63
69	NYSE	FT	Fri, Sep 4, 1992	8.63	8.75	8.63	8.63
68	NYSE	FT	Thu, Sep 3, 1992	8.63	8.75	8.63	8.63
67	NYSE	FT	Wed, Sep 2, 1992	8.75	8.75	8.63	8.75
66	NYSE	FT	Tue, Sep 1, 1992	8.50	8.75	8.50	8.75
65	NYSE	FT	Mon, Aug 31, 1992	8.63	8.63	8.50	8.50
64	NYSE	FT	Fri, Aug 28, 1992	8.63	8.63	8.50	8.63
63	NYSE	FT	Thu, Aug 27, 1992	8.63	8.63	8.50	8.63
62	NYSE	FT	Wed, Aug 26, 1992	8.50	8.63	8.50	8.63
61	NYSE	FT	Tue, Aug 25, 1992	8.50	8.63	8.50	8.50
60	NYSE	FT	Mon, Aug 24, 1992	8.50	8.63	8.50	8.56
59	NYSE	FT	Fri, Aug 21, 1992	8.50	8.63	8.50	8.50
58	NYSE	FT	Thu, Aug 20, 1992	8.63	8.63	8.50	8.63
57	NYSE	FT	Wed, Aug 19, 1992	8.50	8.63	8.50	8.50
56	NYSE	FT	Tue, Aug 18, 1992	8.63	8.63	8.50	8.50
55	NYSE	FT	Mon, Aug 17, 1992	8.50	8.63	8.50	8.50
54	NYSE	FT	Fri, Aug 14, 1992	8.63	8.63	8.50	8.63
53	NYSE	FT	Thu, Aug 13, 1992	8.50	8.63	8.50	8.50
52	NYSE	FT	Wed, Aug 12, 1992	8.63	8.75	8.50	8.63
51	NYSE	FT	Tue, Aug 11, 1992	8.75	8.75	8.50	8.63
50	NYSE	FT	Mon, Aug 10, 1992	8.75	8.75	8.50	8.75
49	NYSE	FT	Fri, Aug 7, 1992	8.75	8.75	8.63	8.75
48	NYSE	FT	Thu, Aug 6, 1992	8.75	8.88	8.63	8.75
47	NYSE	FT	Wed, Aug 5, 1992	8.75	8.88	8.75	8.88
46	NYSE	FT	Tue, Aug 4, 1992	8.75	8.88	8.63	8.75
45	NYSE	FT	Mon, Aug 3, 1992	8.75	8.75	8.63	8.75
44	NYSE	FT	Fri, Jul 31, 1992	8.50	8.75	8.50	8.75
43	NYSE	FT	Thu, Jul 30, 1992	8.63	8.63	8.50	8.50
42	NYSE	FT	Wed, Jul 29, 1992	8.50	8.63	8.50	8.63
41	NYSE	FT	Tue, Jul 28, 1992	8.50	8.63	8.38	8.50
40	NYSE	FT	Mon, Jul 27, 1992	8.50	8.63	8.38	8.50
39	NYSE	FT	Fri, Jul 24, 1992	8.38	8.63	8.38	8.38
38	NYSE	FT	Thu, Jul 23, 1992	8.38	8.50	8.38	8.38
37	NYSE	FT	Wed, Jul 22, 1992	8.50	8.63	8.38	8.38
36	NYSE	FT	Tue, Jul 21, 1992	8.50	8.63	8.38	8.50
35	NYSE	FT	Mon, Jul 20, 1992	8.50	8.63	8.38	8.63
34	NYSE	FT	Fri, Jul 17, 1992	8.50	8.63	8.50	8.63
33	NYSE	FT	Thu, Jul 16, 1992	8.63	8.63	8.50	8.63
32	NYSE	FT	Wed, Jul 15, 1992	8.50	8.63	8.38	8.50
31	NYSE	FT	Tue, Jul 14, 1992	8.38	8.50	8.38	8.50
30	NYSE	FT	Mon, Jul 13, 1992	8.50	8.50	8.38	8.50
29	NYSE	FT	Fri, Jul 10, 1992	8.25	8.50	8.25	8.38
28	NYSE	FT	Thu, Jul 9, 1992	8.38	8.50	8.25	8.38
27	NYSE	FT	Wed, Jul 8, 1992	8.50	8.50	8.38	8.50
26	NYSE	FT	Tue, Jul 7, 1992	8.50	8.50	8.38	8.38
25	NYSE	FT	Mon, Jul 6, 1992	8.38	8.50	8.38	8.50
24	NYSE	FT	Thu, Jul 2, 1992	8.38	8.50	8.38	8.50
23	NYSE	FT	Wed, Jul 1, 1992	8.50	8.50	8.38	8.50
22	NYSE	FT	Tue, Jun 30, 1992	8.25	8.50	8.25	8.50
21	NYSE	FT	Mon, Jun 29, 1992	8.25	8.38	8.25	8.25
20	NYSE	FT	Fri, Jun 26, 1992	8.25	8.38	8.25	8.38
19	NYSE	FT	Thu, Jun 25, 1992	8.25	8.38	8.25	8.38
18	NYSE	FT	Wed, Jun 24, 1992	8.25	8.38	8.13	8.38
17	NYSE	FT	Tue, Jun 23, 1992	8.25	8.25	8.13	8.13
16	NYSE	FT	Mon, Jun 22, 1992	8.25	8.25	8.13	8.25
15	NYSE	FT	Fri, Jun 19, 1992	8.25	8.25	8.13	8.13
14	NYSE	FT	Thu, Jun 18, 1992	8.13	8.25	8.00	8.13
13	NYSE	FT	Wed, Jun 17, 1992	8.13	8.25	8.13	8.13
12	NYSE	FT	Tue, Jun 16, 1992	8.13	8.25	8.13	8.25
11	NYSE	FT	Mon, Jun 15, 1992	8.13	8.25	8.13	8.13
10	NYSE	FT	Fri, Jun 12, 1992	8.13	8.25	8.00	8.25
9	NYSE	FT	Thu, Jun 11, 1992	8.00	8.13	8.00	8.13
8	NYSE	FT	Wed, Jun 10, 1992	8.13	8.13	8.00	8.13
7	NYSE	FT	Tue, Jun 9, 1992	8.00	8.13	8.00	8.00
6	NYSE	FT	Mon, Jun 8, 1992	8.13	8.13	8.00	8.00
5	NYSE	FT	Fri, Jun 5, 1992	8.13	8.13	8.00	8.00
4	NYSE	FT	Thu, Jun 4, 1992	7.88	8.00	7.88	8.00
3	NYSE	FT	Wed, Jun 3, 1992	8.00	8.00	7.88	8.00
2	NYSE	FT	Tue, Jun 2, 1992	7.88	8.00	7.88	8.00
1	NYSE	FT	Mon, Jun 1, 1992	8.00	8.00	7.88	8.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Franklin Universal Trust NYSE:FT 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