Imperial Oil Limited Common Stock NYSE:IMO Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	IMO	Fri, Mar 1, 2024	62.70	63.98	62.62	63.60
7999	NYSE	IMO	Thu, Feb 29, 2024	62.38	63.09	61.45	62.06
7998	NYSE	IMO	Wed, Feb 28, 2024	63.16	63.16	61.99	62.07
7997	NYSE	IMO	Tue, Feb 27, 2024	62.65	63.33	62.53	63.00
7996	NYSE	IMO	Mon, Feb 26, 2024	61.50	62.76	61.29	62.56
7995	NYSE	IMO	Fri, Feb 23, 2024	61.15	61.94	60.89	61.61
7994	NYSE	IMO	Thu, Feb 22, 2024	60.45	61.72	60.38	61.57
7993	NYSE	IMO	Wed, Feb 21, 2024	59.23	61.03	58.70	60.94
7992	NYSE	IMO	Tue, Feb 20, 2024	60.00	60.08	58.60	59.06
7991	NYSE	IMO	Fri, Feb 16, 2024	60.22	60.71	59.76	59.90
7990	NYSE	IMO	Thu, Feb 15, 2024	58.88	60.86	58.88	60.41
7989	NYSE	IMO	Wed, Feb 14, 2024	58.85	59.58	58.55	58.90
7988	NYSE	IMO	Tue, Feb 13, 2024	59.64	59.64	58.02	58.59
7987	NYSE	IMO	Mon, Feb 12, 2024	58.39	60.07	58.39	59.76
7986	NYSE	IMO	Fri, Feb 9, 2024	59.13	59.36	57.90	58.28
7985	NYSE	IMO	Thu, Feb 8, 2024	56.92	58.99	56.92	58.83
7984	NYSE	IMO	Wed, Feb 7, 2024	57.50	57.98	56.52	57.17
7983	NYSE	IMO	Tue, Feb 6, 2024	56.56	57.96	56.35	57.54
7982	NYSE	IMO	Mon, Feb 5, 2024	56.15	57.20	55.82	56.39
7981	NYSE	IMO	Fri, Feb 2, 2024	57.49	59.32	56.15	56.45
7980	NYSE	IMO	Thu, Feb 1, 2024	58.55	58.97	56.96	57.18
7979	NYSE	IMO	Wed, Jan 31, 2024	58.84	58.84	57.53	57.69
7978	NYSE	IMO	Tue, Jan 30, 2024	56.88	59.07	56.88	58.89
7977	NYSE	IMO	Mon, Jan 29, 2024	57.11	57.47	56.24	57.16
7976	NYSE	IMO	Fri, Jan 26, 2024	56.74	57.40	56.09	57.26
7975	NYSE	IMO	Thu, Jan 25, 2024	55.87	56.97	55.74	56.79
7974	NYSE	IMO	Wed, Jan 24, 2024	55.37	55.82	54.74	55.51
7973	NYSE	IMO	Tue, Jan 23, 2024	55.03	55.95	54.96	55.06
7972	NYSE	IMO	Mon, Jan 22, 2024	55.96	55.96	54.86	55.14
7971	NYSE	IMO	Fri, Jan 19, 2024	55.64	55.91	55.16	55.87
7970	NYSE	IMO	Thu, Jan 18, 2024	55.36	55.91	55.01	55.57
7969	NYSE	IMO	Wed, Jan 17, 2024	57.00	57.00	54.58	55.30
7968	NYSE	IMO	Tue, Jan 16, 2024	58.20	58.38	57.28	57.61
7967	NYSE	IMO	Fri, Jan 12, 2024	59.29	59.64	58.03	58.12
7966	NYSE	IMO	Thu, Jan 11, 2024	58.27	58.48	57.49	58.29
7965	NYSE	IMO	Wed, Jan 10, 2024	58.62	58.62	57.78	57.88
7964	NYSE	IMO	Tue, Jan 9, 2024	57.45	58.21	56.58	58.17
7963	NYSE	IMO	Mon, Jan 8, 2024	58.08	58.08	56.89	57.45
7962	NYSE	IMO	Fri, Jan 5, 2024	59.35	59.52	58.65	58.79
7961	NYSE	IMO	Thu, Jan 4, 2024	61.44	61.44	58.91	58.97
7960	NYSE	IMO	Wed, Jan 3, 2024	57.81	59.84	57.81	59.78
7959	NYSE	IMO	Tue, Jan 2, 2024	57.41	58.27	57.22	57.93
7958	NYSE	IMO	Fri, Dec 29, 2023	56.29	57.22	56.22	57.19
7957	NYSE	IMO	Thu, Dec 28, 2023	57.18	57.54	56.49	56.55
7956	NYSE	IMO	Wed, Dec 27, 2023	58.21	58.21	57.30	57.44
7955	NYSE	IMO	Tue, Dec 26, 2023	57.01	58.30	57.01	57.77
7954	NYSE	IMO	Fri, Dec 22, 2023	56.81	57.21	56.20	56.56
7953	NYSE	IMO	Thu, Dec 21, 2023	56.02	56.53	55.76	56.26
7952	NYSE	IMO	Wed, Dec 20, 2023	57.38	57.62	55.97	55.98
7951	NYSE	IMO	Tue, Dec 19, 2023	56.50	57.33	56.50	57.20
7950	NYSE	IMO	Mon, Dec 18, 2023	56.06	56.97	56.06	56.59
7949	NYSE	IMO	Fri, Dec 15, 2023	56.24	56.54	55.08	55.23
7948	NYSE	IMO	Thu, Dec 14, 2023	55.34	56.56	55.34	56.47
7947	NYSE	IMO	Wed, Dec 13, 2023	53.64	54.77	53.39	54.67
7946	NYSE	IMO	Tue, Dec 12, 2023	53.61	53.86	52.98	53.41
7945	NYSE	IMO	Mon, Dec 11, 2023	54.49	54.62	53.44	54.37
7944	NYSE	IMO	Fri, Dec 8, 2023	54.48	55.95	53.80	55.37
7943	NYSE	IMO	Thu, Dec 7, 2023	55.77	55.77	52.99	53.74
7942	NYSE	IMO	Wed, Dec 6, 2023	56.42	56.85	54.93	54.98
7941	NYSE	IMO	Tue, Dec 5, 2023	56.73	57.57	56.51	56.54
7940	NYSE	IMO	Mon, Dec 4, 2023	56.64	57.28	56.47	57.05
7939	NYSE	IMO	Fri, Dec 1, 2023	56.26	57.96	56.26	57.05
7938	NYSE	IMO	Thu, Nov 30, 2023	57.43	58.02	56.29	56.34
7937	NYSE	IMO	Wed, Nov 29, 2023	57.96	58.21	57.25	57.06
7936	NYSE	IMO	Tue, Nov 28, 2023	57.54	58.60	57.39	57.67
7935	NYSE	IMO	Mon, Nov 27, 2023	57.15	57.81	57.06	57.32
7934	NYSE	IMO	Fri, Nov 24, 2023	57.12	58.23	57.12	57.60
7933	NYSE	IMO	Wed, Nov 22, 2023	56.53	57.05	55.68	56.91
7932	NYSE	IMO	Tue, Nov 21, 2023	57.44	57.94	56.59	57.56
7931	NYSE	IMO	Mon, Nov 20, 2023	57.94	58.18	57.41	57.75
7930	NYSE	IMO	Fri, Nov 17, 2023	56.09	58.00	56.09	57.65
7929	NYSE	IMO	Thu, Nov 16, 2023	56.06	56.10	54.62	55.51
7928	NYSE	IMO	Wed, Nov 15, 2023	56.57	57.23	56.32	56.50
7927	NYSE	IMO	Tue, Nov 14, 2023	57.08	57.34	56.62	56.95
7926	NYSE	IMO	Mon, Nov 13, 2023	56.02	57.05	55.91	56.70
7925	NYSE	IMO	Fri, Nov 10, 2023	55.45	56.05	54.69	56.02
7924	NYSE	IMO	Thu, Nov 9, 2023	55.17	55.72	54.68	54.76
7923	NYSE	IMO	Wed, Nov 8, 2023	55.27	55.68	53.52	54.77
7922	NYSE	IMO	Tue, Nov 7, 2023	57.07	57.08	55.87	55.98
7921	NYSE	IMO	Mon, Nov 6, 2023	57.68	58.13	57.19	57.23
7920	NYSE	IMO	Fri, Nov 3, 2023	58.50	58.93	57.36	57.48
7919	NYSE	IMO	Thu, Nov 2, 2023	58.29	59.09	57.62	58.56
7918	NYSE	IMO	Wed, Nov 1, 2023	57.41	58.99	57.27	58.01
7917	NYSE	IMO	Tue, Oct 31, 2023	58.16	58.21	56.23	56.99
7916	NYSE	IMO	Mon, Oct 30, 2023	58.22	58.83	57.04	57.78
7915	NYSE	IMO	Fri, Oct 27, 2023	62.17	62.17	56.19	57.65
7914	NYSE	IMO	Thu, Oct 26, 2023	58.12	58.82	57.18	58.80
7913	NYSE	IMO	Wed, Oct 25, 2023	57.63	58.88	57.44	58.69
7912	NYSE	IMO	Tue, Oct 24, 2023	58.80	58.80	57.84	57.90
7911	NYSE	IMO	Mon, Oct 23, 2023	59.18	59.62	58.52	58.68
7910	NYSE	IMO	Fri, Oct 20, 2023	61.20	61.20	59.62	59.81
7909	NYSE	IMO	Thu, Oct 19, 2023	60.55	61.48	60.20	60.98
7908	NYSE	IMO	Wed, Oct 18, 2023	61.23	61.58	60.78	61.00
7907	NYSE	IMO	Tue, Oct 17, 2023	60.61	62.04	60.50	61.05
7906	NYSE	IMO	Mon, Oct 16, 2023	61.13	61.45	60.28	61.03
7905	NYSE	IMO	Fri, Oct 13, 2023	61.70	61.80	60.51	60.70
7904	NYSE	IMO	Thu, Oct 12, 2023	61.02	61.30	60.16	60.58
7903	NYSE	IMO	Wed, Oct 11, 2023	59.72	60.54	59.19	60.28
7902	NYSE	IMO	Tue, Oct 10, 2023	59.95	60.44	59.04	60.37
7901	NYSE	IMO	Mon, Oct 9, 2023	58.58	60.28	58.27	60.00
7900	NYSE	IMO	Fri, Oct 6, 2023	56.60	58.19	56.46	57.29
7899	NYSE	IMO	Thu, Oct 5, 2023	56.64	57.53	56.36	56.76
7898	NYSE	IMO	Wed, Oct 4, 2023	59.01	59.06	57.00	57.20
7897	NYSE	IMO	Tue, Oct 3, 2023	59.86	59.91	58.90	59.79
7896	NYSE	IMO	Mon, Oct 2, 2023	61.68	61.68	59.67	59.97
7895	NYSE	IMO	Fri, Sep 29, 2023	62.46	62.46	61.44	61.59
7894	NYSE	IMO	Thu, Sep 28, 2023	62.82	63.07	61.84	62.24
7893	NYSE	IMO	Wed, Sep 27, 2023	61.14	62.78	61.10	62.37
7892	NYSE	IMO	Tue, Sep 26, 2023	59.77	60.87	59.76	60.30
7891	NYSE	IMO	Mon, Sep 25, 2023	58.16	60.42	58.05	60.27
7890	NYSE	IMO	Fri, Sep 22, 2023	58.32	59.24	58.26	58.40
7889	NYSE	IMO	Thu, Sep 21, 2023	57.96	58.47	57.61	57.68
7888	NYSE	IMO	Wed, Sep 20, 2023	58.50	59.18	58.08	58.11
7887	NYSE	IMO	Tue, Sep 19, 2023	59.46	59.57	57.95	58.50
7886	NYSE	IMO	Mon, Sep 18, 2023	59.61	59.75	58.68	58.76
7885	NYSE	IMO	Fri, Sep 15, 2023	59.49	60.05	58.99	59.08
7884	NYSE	IMO	Thu, Sep 14, 2023	58.77	59.84	58.77	59.73
7883	NYSE	IMO	Wed, Sep 13, 2023	58.57	59.04	57.73	58.10
7882	NYSE	IMO	Tue, Sep 12, 2023	58.04	58.71	57.86	58.56
7881	NYSE	IMO	Mon, Sep 11, 2023	58.38	58.89	57.49	57.57
7880	NYSE	IMO	Fri, Sep 8, 2023	57.77	58.49	57.67	57.90
7879	NYSE	IMO	Thu, Sep 7, 2023	57.52	58.41	57.43	57.44
7878	NYSE	IMO	Wed, Sep 6, 2023	57.70	58.41	57.43	58.07
7877	NYSE	IMO	Tue, Sep 5, 2023	58.28	58.63	57.57	57.74
7876	NYSE	IMO	Fri, Sep 1, 2023	57.56	58.22	57.25	57.91
7875	NYSE	IMO	Thu, Aug 31, 2023	56.90	57.16	56.58	56.96
7874	NYSE	IMO	Wed, Aug 30, 2023	56.85	57.29	56.82	56.64
7873	NYSE	IMO	Tue, Aug 29, 2023	55.70	56.56	55.25	56.50
7872	NYSE	IMO	Mon, Aug 28, 2023	55.36	56.14	55.36	55.67
7871	NYSE	IMO	Fri, Aug 25, 2023	55.14	55.57	54.44	55.24
7870	NYSE	IMO	Thu, Aug 24, 2023	55.31	55.46	54.68	54.69
7869	NYSE	IMO	Wed, Aug 23, 2023	55.25	55.86	54.61	55.37
7868	NYSE	IMO	Tue, Aug 22, 2023	55.97	56.50	55.46	55.57
7867	NYSE	IMO	Mon, Aug 21, 2023	56.41	56.95	55.48	55.94
7866	NYSE	IMO	Fri, Aug 18, 2023	54.93	56.34	54.68	56.23
7865	NYSE	IMO	Thu, Aug 17, 2023	55.04	55.83	54.89	55.41
7864	NYSE	IMO	Wed, Aug 16, 2023	54.19	54.90	54.00	54.29
7863	NYSE	IMO	Tue, Aug 15, 2023	54.73	55.30	54.02	54.10
7862	NYSE	IMO	Mon, Aug 14, 2023	55.23	55.31	54.42	55.31
7861	NYSE	IMO	Fri, Aug 11, 2023	54.77	55.66	54.60	55.51
7860	NYSE	IMO	Thu, Aug 10, 2023	54.64	55.28	54.41	54.64
7859	NYSE	IMO	Wed, Aug 9, 2023	54.50	54.84	53.95	54.21
7858	NYSE	IMO	Tue, Aug 8, 2023	51.96	54.09	51.85	54.01
7857	NYSE	IMO	Mon, Aug 7, 2023	53.89	53.89	52.58	52.70
7856	NYSE	IMO	Fri, Aug 4, 2023	52.46	53.74	52.46	53.10
7855	NYSE	IMO	Thu, Aug 3, 2023	52.30	53.04	51.53	52.30
7854	NYSE	IMO	Wed, Aug 2, 2023	53.22	53.22	51.76	52.29
7853	NYSE	IMO	Tue, Aug 1, 2023	53.67	53.77	52.53	53.48
7852	NYSE	IMO	Mon, Jul 31, 2023	54.25	54.90	53.69	53.92
7851	NYSE	IMO	Fri, Jul 28, 2023	51.40	54.53	51.40	54.06
7850	NYSE	IMO	Thu, Jul 27, 2023	52.04	52.45	51.23	51.55
7849	NYSE	IMO	Wed, Jul 26, 2023	51.67	52.63	51.35	52.22
7848	NYSE	IMO	Tue, Jul 25, 2023	52.25	52.56	51.89	52.28
7847	NYSE	IMO	Mon, Jul 24, 2023	51.17	52.72	51.11	52.39
7846	NYSE	IMO	Fri, Jul 21, 2023	49.89	50.86	49.35	50.81
7845	NYSE	IMO	Thu, Jul 20, 2023	48.78	49.61	48.74	49.58
7844	NYSE	IMO	Wed, Jul 19, 2023	49.41	49.83	48.26	48.48
7843	NYSE	IMO	Tue, Jul 18, 2023	48.62	49.84	48.53	49.30
7842	NYSE	IMO	Mon, Jul 17, 2023	49.00	49.19	48.29	48.70
7841	NYSE	IMO	Fri, Jul 14, 2023	50.34	50.34	48.80	48.98
7840	NYSE	IMO	Thu, Jul 13, 2023	49.19	50.31	49.19	50.20
7839	NYSE	IMO	Wed, Jul 12, 2023	50.99	50.99	48.66	49.15
7838	NYSE	IMO	Tue, Jul 11, 2023	49.01	49.81	48.89	49.61
7837	NYSE	IMO	Mon, Jul 10, 2023	49.42	49.42	48.53	48.67
7836	NYSE	IMO	Fri, Jul 7, 2023	49.13	49.86	48.90	49.30
7835	NYSE	IMO	Thu, Jul 6, 2023	50.87	50.87	48.74	49.10
7834	NYSE	IMO	Wed, Jul 5, 2023	51.49	51.67	51.00	51.27
7833	NYSE	IMO	Mon, Jul 3, 2023	51.33	51.52	50.98	51.11
7832	NYSE	IMO	Fri, Jun 30, 2023	51.44	51.58	51.02	51.16
7831	NYSE	IMO	Thu, Jun 29, 2023	50.46	51.11	50.36	50.91
7830	NYSE	IMO	Wed, Jun 28, 2023	49.89	50.58	49.20	50.44
7829	NYSE	IMO	Tue, Jun 27, 2023	50.08	50.54	49.48	49.84
7828	NYSE	IMO	Mon, Jun 26, 2023	48.67	50.31	48.20	50.03
7827	NYSE	IMO	Fri, Jun 23, 2023	48.32	48.60	47.91	48.02
7826	NYSE	IMO	Thu, Jun 22, 2023	49.27	49.42	48.64	48.99
7825	NYSE	IMO	Wed, Jun 21, 2023	48.66	50.12	48.66	49.94
7824	NYSE	IMO	Tue, Jun 20, 2023	49.43	49.43	48.09	48.97
7823	NYSE	IMO	Fri, Jun 16, 2023	50.21	50.62	49.30	49.73
7822	NYSE	IMO	Thu, Jun 15, 2023	49.74	50.64	49.73	50.06
7821	NYSE	IMO	Wed, Jun 14, 2023	51.17	51.17	49.23	49.73
7820	NYSE	IMO	Tue, Jun 13, 2023	50.04	51.00	50.03	50.16
7819	NYSE	IMO	Mon, Jun 12, 2023	49.61	50.12	49.05	49.27
7818	NYSE	IMO	Fri, Jun 9, 2023	49.71	50.43	49.24	50.26
7817	NYSE	IMO	Thu, Jun 8, 2023	49.54	49.99	48.85	49.75
7816	NYSE	IMO	Wed, Jun 7, 2023	49.08	49.94	48.80	49.65
7815	NYSE	IMO	Tue, Jun 6, 2023	47.32	48.70	47.23	48.69
7814	NYSE	IMO	Mon, Jun 5, 2023	48.39	48.22	47.15	48.02
7813	NYSE	IMO	Fri, Jun 2, 2023	47.00	48.17	47.00	48.02
7812	NYSE	IMO	Thu, Jun 1, 2023	44.98	46.78	44.98	46.59
7811	NYSE	IMO	Wed, May 31, 2023	46.29	46.29	45.24	45.06
7810	NYSE	IMO	Tue, May 30, 2023	46.17	46.71	45.86	46.60
7809	NYSE	IMO	Fri, May 26, 2023	47.16	47.87	46.56	46.99
7808	NYSE	IMO	Thu, May 25, 2023	46.00	47.28	45.94	46.96
7807	NYSE	IMO	Wed, May 24, 2023	47.71	47.86	46.81	47.01
7806	NYSE	IMO	Tue, May 23, 2023	46.47	48.44	46.26	47.86
7805	NYSE	IMO	Mon, May 22, 2023	46.76	48.14	46.18	46.92
7804	NYSE	IMO	Fri, May 19, 2023	47.10	47.26	46.25	46.86
7803	NYSE	IMO	Thu, May 18, 2023	45.83	46.63	45.27	46.52
7802	NYSE	IMO	Wed, May 17, 2023	45.93	46.30	44.89	46.13
7801	NYSE	IMO	Tue, May 16, 2023	45.76	46.35	44.94	45.41
7800	NYSE	IMO	Mon, May 15, 2023	45.30	46.17	45.30	46.12
7799	NYSE	IMO	Fri, May 12, 2023	45.70	46.15	44.92	45.20
7798	NYSE	IMO	Thu, May 11, 2023	46.01	46.01	45.09	45.30
7797	NYSE	IMO	Wed, May 10, 2023	47.54	47.54	45.99	46.50
7796	NYSE	IMO	Tue, May 9, 2023	46.43	47.62	46.19	47.32
7795	NYSE	IMO	Mon, May 8, 2023	46.91	47.61	46.66	46.78
7794	NYSE	IMO	Fri, May 5, 2023	45.66	47.10	45.66	46.63
7793	NYSE	IMO	Thu, May 4, 2023	45.71	46.08	44.46	44.46
7792	NYSE	IMO	Wed, May 3, 2023	46.22	46.41	45.41	45.71
7791	NYSE	IMO	Tue, May 2, 2023	49.69	49.76	46.33	46.50
7790	NYSE	IMO	Mon, May 1, 2023	50.94	51.46	49.83	50.10
7789	NYSE	IMO	Fri, Apr 28, 2023	51.88	51.88	49.14	50.93
7788	NYSE	IMO	Thu, Apr 27, 2023	50.41	51.75	50.41	51.16
7787	NYSE	IMO	Wed, Apr 26, 2023	51.49	51.81	50.51	50.88
7786	NYSE	IMO	Tue, Apr 25, 2023	52.43	52.87	51.29	51.64
7785	NYSE	IMO	Mon, Apr 24, 2023	52.86	53.78	52.86	53.19
7784	NYSE	IMO	Fri, Apr 21, 2023	53.46	53.54	52.56	53.09
7783	NYSE	IMO	Thu, Apr 20, 2023	53.75	53.76	52.81	53.29
7782	NYSE	IMO	Wed, Apr 19, 2023	54.13	54.31	53.18	53.87
7781	NYSE	IMO	Tue, Apr 18, 2023	55.41	55.88	54.57	54.64
7780	NYSE	IMO	Mon, Apr 17, 2023	55.87	56.16	55.20	55.55
7779	NYSE	IMO	Fri, Apr 14, 2023	54.80	55.90	54.77	55.90
7778	NYSE	IMO	Thu, Apr 13, 2023	55.51	55.79	55.15	55.40
7777	NYSE	IMO	Wed, Apr 12, 2023	54.60	55.88	54.31	55.27
7776	NYSE	IMO	Tue, Apr 11, 2023	54.21	54.86	53.99	54.74
7775	NYSE	IMO	Mon, Apr 10, 2023	53.60	54.31	53.36	53.84
7774	NYSE	IMO	Thu, Apr 6, 2023	53.84	54.30	53.32	53.59
7773	NYSE	IMO	Wed, Apr 5, 2023	53.97	54.25	52.74	53.98
7772	NYSE	IMO	Tue, Apr 4, 2023	54.27	54.59	53.29	54.11
7771	NYSE	IMO	Mon, Apr 3, 2023	52.64	54.50	52.62	54.32
7770	NYSE	IMO	Fri, Mar 31, 2023	50.26	51.16	50.16	50.81
7769	NYSE	IMO	Thu, Mar 30, 2023	50.86	50.96	49.42	50.19
7768	NYSE	IMO	Wed, Mar 29, 2023	49.36	50.66	49.27	50.15
7767	NYSE	IMO	Tue, Mar 28, 2023	47.17	49.54	47.17	48.76
7766	NYSE	IMO	Mon, Mar 27, 2023	46.66	47.54	46.55	47.39
7765	NYSE	IMO	Fri, Mar 24, 2023	45.23	46.49	45.23	46.28
7764	NYSE	IMO	Thu, Mar 23, 2023	47.55	48.31	45.98	46.37
7763	NYSE	IMO	Wed, Mar 22, 2023	47.96	48.51	47.17	47.22
7762	NYSE	IMO	Tue, Mar 21, 2023	47.68	48.48	47.25	47.73
7761	NYSE	IMO	Mon, Mar 20, 2023	44.91	46.66	44.91	46.60
7760	NYSE	IMO	Fri, Mar 17, 2023	45.36	45.69	44.22	44.84
7759	NYSE	IMO	Thu, Mar 16, 2023	44.57	46.29	44.54	45.80
7758	NYSE	IMO	Wed, Mar 15, 2023	45.92	46.28	44.65	45.71
7757	NYSE	IMO	Tue, Mar 14, 2023	48.54	49.28	46.96	47.68
7756	NYSE	IMO	Mon, Mar 13, 2023	48.22	49.65	47.80	48.48
7755	NYSE	IMO	Fri, Mar 10, 2023	50.54	51.70	49.95	50.14
7754	NYSE	IMO	Thu, Mar 9, 2023	51.47	52.45	50.59	50.67
7753	NYSE	IMO	Wed, Mar 8, 2023	50.54	51.91	50.54	51.10
7752	NYSE	IMO	Tue, Mar 7, 2023	51.83	52.00	50.72	50.88
7751	NYSE	IMO	Mon, Mar 6, 2023	51.74	51.99	50.91	51.92
7750	NYSE	IMO	Fri, Mar 3, 2023	50.57	51.99	50.25	51.61
7749	NYSE	IMO	Thu, Mar 2, 2023	50.14	51.36	49.87	51.26
7748	NYSE	IMO	Wed, Mar 1, 2023	49.45	50.66	49.20	50.23
7747	NYSE	IMO	Tue, Feb 28, 2023	51.15	51.15	49.26	49.36
7746	NYSE	IMO	Mon, Feb 27, 2023	50.46	50.75	49.81	50.70
7745	NYSE	IMO	Fri, Feb 24, 2023	49.60	50.00	48.41	49.97
7744	NYSE	IMO	Thu, Feb 23, 2023	49.86	50.34	49.20	49.82
7743	NYSE	IMO	Wed, Feb 22, 2023	50.25	50.41	49.03	49.26
7742	NYSE	IMO	Tue, Feb 21, 2023	49.61	50.93	49.61	50.34
7741	NYSE	IMO	Fri, Feb 17, 2023	50.66	50.86	49.79	50.20
7740	NYSE	IMO	Thu, Feb 16, 2023	52.06	52.36	51.32	51.47
7739	NYSE	IMO	Wed, Feb 15, 2023	52.09	52.51	51.71	52.15
7738	NYSE	IMO	Tue, Feb 14, 2023	53.16	53.58	52.29	52.91
7737	NYSE	IMO	Mon, Feb 13, 2023	53.28	53.71	52.79	53.39
7736	NYSE	IMO	Fri, Feb 10, 2023	52.55	53.92	52.30	53.78
7735	NYSE	IMO	Thu, Feb 9, 2023	51.77	52.62	51.58	51.72
7734	NYSE	IMO	Wed, Feb 8, 2023	51.23	52.28	51.11	51.77
7733	NYSE	IMO	Tue, Feb 7, 2023	50.21	51.34	50.03	51.27
7732	NYSE	IMO	Mon, Feb 6, 2023	50.37	50.70	49.11	49.92
7731	NYSE	IMO	Fri, Feb 3, 2023	50.98	51.71	49.76	50.37
7730	NYSE	IMO	Thu, Feb 2, 2023	53.37	53.37	50.39	50.91
7729	NYSE	IMO	Wed, Feb 1, 2023	54.32	54.73	52.75	52.87
7728	NYSE	IMO	Tue, Jan 31, 2023	51.99	54.86	51.99	54.76
7727	NYSE	IMO	Mon, Jan 30, 2023	54.35	54.93	52.67	52.71
7726	NYSE	IMO	Fri, Jan 27, 2023	54.29	55.03	53.96	54.56
7725	NYSE	IMO	Thu, Jan 26, 2023	52.81	54.09	52.07	54.05
7724	NYSE	IMO	Wed, Jan 25, 2023	51.80	52.20	51.09	52.10
7723	NYSE	IMO	Tue, Jan 24, 2023	51.42	52.34	50.65	52.02
7722	NYSE	IMO	Mon, Jan 23, 2023	51.30	51.80	50.79	51.47
7721	NYSE	IMO	Fri, Jan 20, 2023	50.90	51.24	50.18	51.03
7720	NYSE	IMO	Thu, Jan 19, 2023	48.51	51.13	48.51	50.79
7719	NYSE	IMO	Wed, Jan 18, 2023	50.21	50.66	48.95	49.02
7718	NYSE	IMO	Tue, Jan 17, 2023	49.70	50.00	48.90	49.64
7717	NYSE	IMO	Fri, Jan 13, 2023	48.26	49.25	47.98	49.16
7716	NYSE	IMO	Thu, Jan 12, 2023	47.95	48.80	47.66	48.29
7715	NYSE	IMO	Wed, Jan 11, 2023	48.56	48.75	47.33	47.39
7714	NYSE	IMO	Tue, Jan 10, 2023	47.93	48.20	46.87	47.78
7713	NYSE	IMO	Mon, Jan 9, 2023	49.36	49.37	47.32	47.93
7712	NYSE	IMO	Fri, Jan 6, 2023	47.25	48.52	47.10	48.31
7711	NYSE	IMO	Thu, Jan 5, 2023	45.75	46.91	45.51	46.58
7710	NYSE	IMO	Wed, Jan 4, 2023	45.75	46.86	45.39	46.10
7709	NYSE	IMO	Tue, Jan 3, 2023	48.55	48.55	45.95	46.25
7708	NYSE	IMO	Fri, Dec 30, 2022	48.23	48.89	48.16	48.74
7707	NYSE	IMO	Thu, Dec 29, 2022	47.72	48.73	47.65	48.52
7706	NYSE	IMO	Wed, Dec 28, 2022	48.99	48.99	47.25	47.74
7705	NYSE	IMO	Tue, Dec 27, 2022	48.71	49.20	48.19	49.06
7704	NYSE	IMO	Fri, Dec 23, 2022	47.02	48.28	46.98	48.27
7703	NYSE	IMO	Thu, Dec 22, 2022	48.16	49.05	46.05	46.81
7702	NYSE	IMO	Wed, Dec 21, 2022	47.74	48.09	46.80	47.97
7701	NYSE	IMO	Tue, Dec 20, 2022	47.01	47.35	46.55	46.99
7700	NYSE	IMO	Mon, Dec 19, 2022	47.30	47.32	46.27	46.86
7699	NYSE	IMO	Fri, Dec 16, 2022	46.68	46.85	45.64	46.75
7698	NYSE	IMO	Thu, Dec 15, 2022	48.27	48.42	47.04	47.39
7697	NYSE	IMO	Wed, Dec 14, 2022	49.58	49.58	48.09	48.65
7696	NYSE	IMO	Tue, Dec 13, 2022	49.50	49.93	48.43	49.24
7695	NYSE	IMO	Mon, Dec 12, 2022	48.74	49.74	47.60	48.71
7694	NYSE	IMO	Fri, Dec 9, 2022	51.75	52.04	49.98	50.01
7693	NYSE	IMO	Thu, Dec 8, 2022	53.05	53.91	51.84	51.93
7692	NYSE	IMO	Wed, Dec 7, 2022	51.83	52.90	51.71	52.42
7691	NYSE	IMO	Tue, Dec 6, 2022	52.95	53.75	51.71	51.80
7690	NYSE	IMO	Mon, Dec 5, 2022	55.56	56.41	53.39	53.39
7689	NYSE	IMO	Fri, Dec 2, 2022	56.31	56.98	55.79	55.93
7688	NYSE	IMO	Thu, Dec 1, 2022	57.19	57.48	55.97	56.23
7687	NYSE	IMO	Wed, Nov 30, 2022	58.16	58.42	56.80	56.72
7686	NYSE	IMO	Tue, Nov 29, 2022	56.95	57.68	56.42	57.36
7685	NYSE	IMO	Mon, Nov 28, 2022	56.08	57.03	55.48	56.20
7684	NYSE	IMO	Fri, Nov 25, 2022	57.61	57.61	56.87	57.32
7683	NYSE	IMO	Wed, Nov 23, 2022	56.93	57.42	56.59	57.34
7682	NYSE	IMO	Tue, Nov 22, 2022	56.96	57.61	56.09	57.61
7681	NYSE	IMO	Mon, Nov 21, 2022	56.40	56.40	53.89	55.92
7680	NYSE	IMO	Fri, Nov 18, 2022	55.72	56.89	55.11	56.46
7679	NYSE	IMO	Thu, Nov 17, 2022	55.84	56.69	55.41	56.69
7678	NYSE	IMO	Wed, Nov 16, 2022	56.66	57.11	56.26	56.62
7677	NYSE	IMO	Tue, Nov 15, 2022	56.75	57.43	56.18	57.20
7676	NYSE	IMO	Mon, Nov 14, 2022	57.87	57.97	56.57	56.62
7675	NYSE	IMO	Fri, Nov 11, 2022	57.91	58.33	57.41	57.87
7674	NYSE	IMO	Thu, Nov 10, 2022	56.09	57.13	55.55	56.93
7673	NYSE	IMO	Wed, Nov 9, 2022	55.71	56.34	54.66	55.02
7672	NYSE	IMO	Tue, Nov 8, 2022	57.05	57.41	56.65	56.66
7671	NYSE	IMO	Mon, Nov 7, 2022	57.25	57.69	56.48	56.99
7670	NYSE	IMO	Fri, Nov 4, 2022	57.78	58.99	56.79	57.21
7669	NYSE	IMO	Thu, Nov 3, 2022	54.32	56.82	53.94	56.47
7668	NYSE	IMO	Wed, Nov 2, 2022	55.24	55.60	54.43	54.51
7667	NYSE	IMO	Tue, Nov 1, 2022	56.59	56.67	55.02	55.11
7666	NYSE	IMO	Mon, Oct 31, 2022	54.13	55.20	53.24	54.48
7665	NYSE	IMO	Fri, Oct 28, 2022	54.00	55.05	51.81	54.06
7664	NYSE	IMO	Thu, Oct 27, 2022	49.86	50.63	49.48	49.80
7663	NYSE	IMO	Wed, Oct 26, 2022	48.78	49.54	48.31	49.23
7662	NYSE	IMO	Tue, Oct 25, 2022	48.71	49.20	47.87	48.38
7661	NYSE	IMO	Mon, Oct 24, 2022	49.79	49.79	48.37	48.66
7660	NYSE	IMO	Fri, Oct 21, 2022	48.96	49.85	48.24	49.80
7659	NYSE	IMO	Thu, Oct 20, 2022	49.35	50.28	48.49	48.49
7658	NYSE	IMO	Wed, Oct 19, 2022	46.43	49.00	46.43	48.80
7657	NYSE	IMO	Tue, Oct 18, 2022	47.21	47.65	46.09	46.87
7656	NYSE	IMO	Mon, Oct 17, 2022	46.35	47.93	46.35	46.94
7655	NYSE	IMO	Fri, Oct 14, 2022	48.01	48.64	46.12	46.12
7654	NYSE	IMO	Thu, Oct 13, 2022	44.71	48.55	44.53	48.36
7653	NYSE	IMO	Wed, Oct 12, 2022	45.06	46.36	44.20	45.81
7652	NYSE	IMO	Tue, Oct 11, 2022	45.20	46.04	44.86	45.37
7651	NYSE	IMO	Mon, Oct 10, 2022	47.12	47.60	45.39	45.71
7650	NYSE	IMO	Fri, Oct 7, 2022	48.11	48.83	46.62	47.20
7649	NYSE	IMO	Thu, Oct 6, 2022	47.53	48.44	47.30	48.01
7648	NYSE	IMO	Wed, Oct 5, 2022	48.07	48.50	46.84	47.73
7647	NYSE	IMO	Tue, Oct 4, 2022	47.07	48.01	47.02	48.01
7646	NYSE	IMO	Mon, Oct 3, 2022	45.26	46.45	45.04	46.13
7645	NYSE	IMO	Fri, Sep 30, 2022	44.08	44.48	43.19	43.27
7644	NYSE	IMO	Thu, Sep 29, 2022	43.87	44.49	42.68	44.18
7643	NYSE	IMO	Wed, Sep 28, 2022	42.25	44.20	41.75	44.12
7642	NYSE	IMO	Tue, Sep 27, 2022	40.99	42.38	40.83	41.86
7641	NYSE	IMO	Mon, Sep 26, 2022	41.87	42.74	40.20	40.38
7640	NYSE	IMO	Fri, Sep 23, 2022	43.38	43.52	41.87	41.99
7639	NYSE	IMO	Thu, Sep 22, 2022	46.03	46.54	45.06	45.06
7638	NYSE	IMO	Wed, Sep 21, 2022	46.93	47.05	45.30	45.30
7637	NYSE	IMO	Tue, Sep 20, 2022	46.35	46.42	45.52	46.27
7636	NYSE	IMO	Mon, Sep 19, 2022	44.88	46.70	44.44	46.64
7635	NYSE	IMO	Fri, Sep 16, 2022	45.98	46.23	45.03	45.80
7634	NYSE	IMO	Thu, Sep 15, 2022	48.00	48.15	46.22	46.45
7633	NYSE	IMO	Wed, Sep 14, 2022	48.23	49.42	48.07	48.54
7632	NYSE	IMO	Tue, Sep 13, 2022	48.22	48.71	47.43	47.70
7631	NYSE	IMO	Mon, Sep 12, 2022	49.21	49.96	48.55	48.78
7630	NYSE	IMO	Fri, Sep 9, 2022	47.96	48.73	47.90	48.49
7629	NYSE	IMO	Thu, Sep 8, 2022	47.03	47.23	46.17	47.22
7628	NYSE	IMO	Wed, Sep 7, 2022	47.38	47.83	46.48	46.63
7627	NYSE	IMO	Tue, Sep 6, 2022	49.27	49.82	47.97	48.11
7626	NYSE	IMO	Fri, Sep 2, 2022	49.10	49.62	48.36	48.94
7625	NYSE	IMO	Thu, Sep 1, 2022	48.42	48.42	47.13	47.63
7624	NYSE	IMO	Wed, Aug 31, 2022	49.25	50.21	48.37	48.78
7623	NYSE	IMO	Tue, Aug 30, 2022	52.11	52.11	49.62	50.00
7622	NYSE	IMO	Mon, Aug 29, 2022	51.10	52.55	50.42	52.08
7621	NYSE	IMO	Fri, Aug 26, 2022	51.47	51.73	50.25	50.38
7620	NYSE	IMO	Thu, Aug 25, 2022	50.87	51.53	50.51	51.26
7619	NYSE	IMO	Wed, Aug 24, 2022	50.01	50.53	49.37	50.43
7618	NYSE	IMO	Tue, Aug 23, 2022	48.74	50.15	48.36	50.12
7617	NYSE	IMO	Mon, Aug 22, 2022	47.19	47.95	46.19	47.92
7616	NYSE	IMO	Fri, Aug 19, 2022	46.90	47.46	46.88	47.36
7615	NYSE	IMO	Thu, Aug 18, 2022	46.53	47.51	46.27	47.45
7614	NYSE	IMO	Wed, Aug 17, 2022	45.17	46.34	44.98	45.95
7613	NYSE	IMO	Tue, Aug 16, 2022	45.67	46.43	44.92	45.10
7612	NYSE	IMO	Mon, Aug 15, 2022	44.55	45.14	43.80	45.05
7611	NYSE	IMO	Fri, Aug 12, 2022	45.71	46.29	45.34	46.15
7610	NYSE	IMO	Thu, Aug 11, 2022	44.92	46.41	44.61	46.07
7609	NYSE	IMO	Wed, Aug 10, 2022	43.56	44.29	42.86	43.99
7608	NYSE	IMO	Tue, Aug 9, 2022	42.69	43.54	42.31	43.48
7607	NYSE	IMO	Mon, Aug 8, 2022	42.34	42.92	42.16	42.28
7606	NYSE	IMO	Fri, Aug 5, 2022	41.71	43.49	41.37	42.52
7605	NYSE	IMO	Thu, Aug 4, 2022	44.27	44.27	41.71	41.85
7604	NYSE	IMO	Wed, Aug 3, 2022	46.52	46.68	44.20	44.42
7603	NYSE	IMO	Tue, Aug 2, 2022	47.39	47.43	45.81	46.03
7602	NYSE	IMO	Mon, Aug 1, 2022	46.90	48.19	46.63	47.17
7601	NYSE	IMO	Fri, Jul 29, 2022	46.75	48.83	46.73	47.98
7600	NYSE	IMO	Thu, Jul 28, 2022	45.94	46.35	44.96	46.11
7599	NYSE	IMO	Wed, Jul 27, 2022	44.18	45.52	44.12	45.44
7598	NYSE	IMO	Tue, Jul 26, 2022	45.01	45.24	43.85	44.33
7597	NYSE	IMO	Mon, Jul 25, 2022	43.69	45.00	43.69	44.50
7596	NYSE	IMO	Fri, Jul 22, 2022	44.18	44.61	43.03	43.15
7595	NYSE	IMO	Thu, Jul 21, 2022	44.41	44.57	43.22	44.10
7594	NYSE	IMO	Wed, Jul 20, 2022	44.69	45.41	43.96	45.27
7593	NYSE	IMO	Tue, Jul 19, 2022	42.58	45.09	42.46	44.98
7592	NYSE	IMO	Mon, Jul 18, 2022	41.92	43.67	41.92	42.57
7591	NYSE	IMO	Fri, Jul 15, 2022	41.20	42.45	40.97	41.72
7590	NYSE	IMO	Thu, Jul 14, 2022	41.08	41.57	39.95	40.62
7589	NYSE	IMO	Wed, Jul 13, 2022	42.04	43.40	42.01	42.41
7588	NYSE	IMO	Tue, Jul 12, 2022	42.58	43.31	42.14	42.66
7587	NYSE	IMO	Mon, Jul 11, 2022	44.02	44.43	43.28	43.63
7586	NYSE	IMO	Fri, Jul 8, 2022	44.82	44.88	43.62	44.36
7585	NYSE	IMO	Thu, Jul 7, 2022	43.44	44.49	43.27	44.20
7584	NYSE	IMO	Wed, Jul 6, 2022	44.26	45.21	42.26	42.56
7583	NYSE	IMO	Tue, Jul 5, 2022	46.53	47.01	43.42	44.54
7582	NYSE	IMO	Fri, Jul 1, 2022	47.58	48.21	46.22	47.19
7581	NYSE	IMO	Thu, Jun 30, 2022	46.22	47.18	45.69	47.11
7580	NYSE	IMO	Wed, Jun 29, 2022	50.23	50.68	47.40	47.49
7579	NYSE	IMO	Tue, Jun 28, 2022	49.81	50.28	48.87	49.29
7578	NYSE	IMO	Mon, Jun 27, 2022	47.50	48.71	46.56	48.37
7577	NYSE	IMO	Fri, Jun 24, 2022	45.39	47.30	45.08	46.87
7576	NYSE	IMO	Thu, Jun 23, 2022	48.00	48.24	44.60	44.81
7575	NYSE	IMO	Wed, Jun 22, 2022	48.70	49.51	46.98	48.00
7574	NYSE	IMO	Tue, Jun 21, 2022	49.62	51.07	49.33	50.42
7573	NYSE	IMO	Fri, Jun 17, 2022	50.22	50.65	47.47	48.50
7572	NYSE	IMO	Thu, Jun 16, 2022	51.14	52.57	50.24	50.72
7571	NYSE	IMO	Wed, Jun 15, 2022	53.18	54.09	51.38	52.54
7570	NYSE	IMO	Tue, Jun 14, 2022	54.77	55.37	53.13	53.25
7569	NYSE	IMO	Mon, Jun 13, 2022	56.45	56.45	52.05	54.24
7568	NYSE	IMO	Fri, Jun 10, 2022	55.81	55.81	53.38	54.16
7567	NYSE	IMO	Thu, Jun 9, 2022	57.52	57.52	56.15	56.25
7566	NYSE	IMO	Wed, Jun 8, 2022	57.67	57.89	57.06	57.76
7565	NYSE	IMO	Tue, Jun 7, 2022	55.59	57.36	55.29	57.28
7564	NYSE	IMO	Mon, Jun 6, 2022	55.61	56.17	55.20	55.75
7563	NYSE	IMO	Fri, Jun 3, 2022	54.60	55.67	54.60	55.42
7562	NYSE	IMO	Thu, Jun 2, 2022	55.35	56.19	54.82	55.05
7561	NYSE	IMO	Wed, Jun 1, 2022	55.35	56.25	54.60	55.81
7560	NYSE	IMO	Tue, May 31, 2022	57.16	57.63	54.90	55.18
7559	NYSE	IMO	Fri, May 27, 2022	54.17	56.43	54.13	55.91
7558	NYSE	IMO	Thu, May 26, 2022	54.01	55.31	53.79	54.10
7557	NYSE	IMO	Wed, May 25, 2022	52.63	53.94	52.63	53.63
7556	NYSE	IMO	Tue, May 24, 2022	52.76	53.64	52.33	52.70
7555	NYSE	IMO	Mon, May 23, 2022	52.54	54.35	52.25	53.23
7554	NYSE	IMO	Fri, May 20, 2022	51.35	52.29	50.90	52.03
7553	NYSE	IMO	Thu, May 19, 2022	49.19	51.81	49.19	50.96
7552	NYSE	IMO	Wed, May 18, 2022	51.10	51.54	49.45	50.06
7551	NYSE	IMO	Tue, May 17, 2022	51.64	51.64	50.25	50.74
7550	NYSE	IMO	Mon, May 16, 2022	49.88	51.16	49.88	50.71
7549	NYSE	IMO	Fri, May 13, 2022	48.10	50.09	48.04	49.77
7548	NYSE	IMO	Thu, May 12, 2022	47.42	47.70	45.96	47.50
7547	NYSE	IMO	Wed, May 11, 2022	49.12	49.94	47.73	47.82
7546	NYSE	IMO	Tue, May 10, 2022	49.51	50.20	47.42	48.29
7545	NYSE	IMO	Mon, May 9, 2022	52.03	52.03	48.40	48.77
7544	NYSE	IMO	Fri, May 6, 2022	52.71	53.13	51.45	52.76
7543	NYSE	IMO	Thu, May 5, 2022	53.54	53.77	51.24	52.51
7542	NYSE	IMO	Wed, May 4, 2022	53.50	54.15	52.11	53.13
7541	NYSE	IMO	Tue, May 3, 2022	50.97	53.13	50.65	53.07
7540	NYSE	IMO	Mon, May 2, 2022	50.19	50.73	48.21	50.69
7539	NYSE	IMO	Fri, Apr 29, 2022	50.97	51.72	49.29	50.14
7538	NYSE	IMO	Thu, Apr 28, 2022	49.43	50.41	48.37	50.08
7537	NYSE	IMO	Wed, Apr 27, 2022	47.01	49.15	46.45	48.76
7536	NYSE	IMO	Tue, Apr 26, 2022	46.61	47.75	46.09	46.90
7535	NYSE	IMO	Mon, Apr 25, 2022	46.55	46.86	45.18	46.64
7534	NYSE	IMO	Fri, Apr 22, 2022	49.36	49.57	47.95	48.18
7533	NYSE	IMO	Thu, Apr 21, 2022	51.75	52.54	49.55	49.60
7532	NYSE	IMO	Wed, Apr 20, 2022	50.97	51.75	50.04	51.64
7531	NYSE	IMO	Tue, Apr 19, 2022	51.60	51.60	50.50	50.50
7530	NYSE	IMO	Mon, Apr 18, 2022	51.25	51.76	50.92	51.63
7529	NYSE	IMO	Thu, Apr 14, 2022	51.09	51.59	50.61	50.81
7528	NYSE	IMO	Wed, Apr 13, 2022	51.75	51.75	50.31	51.04
7527	NYSE	IMO	Tue, Apr 12, 2022	50.96	51.54	50.70	51.20
7526	NYSE	IMO	Mon, Apr 11, 2022	50.71	50.71	49.44	50.14
7525	NYSE	IMO	Fri, Apr 8, 2022	49.77	51.33	49.65	51.11
7524	NYSE	IMO	Thu, Apr 7, 2022	49.19	49.65	48.61	49.65
7523	NYSE	IMO	Wed, Apr 6, 2022	50.02	50.07	48.93	49.04
7522	NYSE	IMO	Tue, Apr 5, 2022	50.43	51.31	49.57	49.67
7521	NYSE	IMO	Mon, Apr 4, 2022	49.49	50.27	49.16	50.24
7520	NYSE	IMO	Fri, Apr 1, 2022	48.13	49.45	48.13	49.16
7519	NYSE	IMO	Thu, Mar 31, 2022	47.81	48.84	47.81	48.32
7518	NYSE	IMO	Wed, Mar 30, 2022	47.40	48.32	47.38	48.22
7517	NYSE	IMO	Tue, Mar 29, 2022	45.54	47.32	44.89	47.10
7516	NYSE	IMO	Mon, Mar 28, 2022	45.61	47.30	45.15	47.16
7515	NYSE	IMO	Fri, Mar 25, 2022	45.17	47.35	45.17	47.35
7514	NYSE	IMO	Thu, Mar 24, 2022	46.00	46.41	45.19	45.37
7513	NYSE	IMO	Wed, Mar 23, 2022	45.00	46.45	45.00	45.78
7512	NYSE	IMO	Tue, Mar 22, 2022	44.69	44.69	43.94	44.59
7511	NYSE	IMO	Mon, Mar 21, 2022	43.92	44.62	43.63	44.22
7510	NYSE	IMO	Fri, Mar 18, 2022	42.65	43.48	42.63	42.94
7509	NYSE	IMO	Thu, Mar 17, 2022	42.78	43.71	42.64	42.93
7508	NYSE	IMO	Wed, Mar 16, 2022	42.77	43.33	41.39	42.07
7507	NYSE	IMO	Tue, Mar 15, 2022	42.03	42.71	40.80	42.41
7506	NYSE	IMO	Mon, Mar 14, 2022	44.06	44.78	42.47	43.53
7505	NYSE	IMO	Fri, Mar 11, 2022	44.22	45.62	43.81	45.28
7504	NYSE	IMO	Thu, Mar 10, 2022	45.10	45.44	43.78	44.44
7503	NYSE	IMO	Wed, Mar 9, 2022	43.80	45.30	43.09	44.86
7502	NYSE	IMO	Tue, Mar 8, 2022	47.72	47.72	44.29	44.88
7501	NYSE	IMO	Mon, Mar 7, 2022	47.00	47.38	45.96	45.99
7500	NYSE	IMO	Fri, Mar 4, 2022	44.90	46.18	44.51	46.12
7499	NYSE	IMO	Thu, Mar 3, 2022	45.41	46.23	44.87	45.08
7498	NYSE	IMO	Wed, Mar 2, 2022	45.14	45.94	44.95	45.79
7497	NYSE	IMO	Tue, Mar 1, 2022	45.38	45.50	44.45	44.52
7496	NYSE	IMO	Mon, Feb 28, 2022	43.93	44.95	43.57	44.84
7495	NYSE	IMO	Fri, Feb 25, 2022	43.00	43.87	43.00	43.85
7494	NYSE	IMO	Thu, Feb 24, 2022	44.15	44.15	42.24	43.00
7493	NYSE	IMO	Wed, Feb 23, 2022	43.27	43.89	42.53	43.38
7492	NYSE	IMO	Tue, Feb 22, 2022	44.64	44.64	42.52	43.07
7491	NYSE	IMO	Fri, Feb 18, 2022	43.88	44.14	43.36	43.43
7490	NYSE	IMO	Thu, Feb 17, 2022	43.76	44.51	43.55	44.18
7489	NYSE	IMO	Wed, Feb 16, 2022	44.20	44.94	43.71	43.85
7488	NYSE	IMO	Tue, Feb 15, 2022	43.48	43.84	42.69	43.78
7487	NYSE	IMO	Mon, Feb 14, 2022	44.84	44.87	43.94	44.17
7486	NYSE	IMO	Fri, Feb 11, 2022	43.83	45.33	43.50	44.95
7485	NYSE	IMO	Thu, Feb 10, 2022	42.92	43.84	42.84	43.25
7484	NYSE	IMO	Wed, Feb 9, 2022	43.60	43.81	43.08	43.34
7483	NYSE	IMO	Tue, Feb 8, 2022	43.94	44.01	42.56	43.23
7482	NYSE	IMO	Mon, Feb 7, 2022	43.08	44.51	42.83	43.93
7481	NYSE	IMO	Fri, Feb 4, 2022	43.30	44.00	42.57	43.01
7480	NYSE	IMO	Thu, Feb 3, 2022	42.39	43.40	42.38	43.05
7479	NYSE	IMO	Wed, Feb 2, 2022	43.35	44.34	42.60	43.03
7478	NYSE	IMO	Tue, Feb 1, 2022	42.00	43.28	40.50	43.26
7477	NYSE	IMO	Mon, Jan 31, 2022	40.73	41.17	40.41	40.92
7476	NYSE	IMO	Fri, Jan 28, 2022	41.00	42.05	40.51	40.71
7475	NYSE	IMO	Thu, Jan 27, 2022	41.74	42.25	40.58	41.34
7474	NYSE	IMO	Wed, Jan 26, 2022	41.93	42.08	40.80	41.08
7473	NYSE	IMO	Tue, Jan 25, 2022	39.92	41.35	38.90	41.03
7472	NYSE	IMO	Mon, Jan 24, 2022	38.74	40.16	38.31	40.07
7471	NYSE	IMO	Fri, Jan 21, 2022	40.81	41.00	39.80	40.21
7470	NYSE	IMO	Thu, Jan 20, 2022	40.85	42.48	40.85	41.39
7469	NYSE	IMO	Wed, Jan 19, 2022	41.28	41.55	40.43	41.23
7468	NYSE	IMO	Tue, Jan 18, 2022	41.36	42.20	40.63	40.76
7467	NYSE	IMO	Fri, Jan 14, 2022	39.98	40.76	38.59	40.58
7466	NYSE	IMO	Thu, Jan 13, 2022	39.68	40.46	39.45	39.86
7465	NYSE	IMO	Wed, Jan 12, 2022	39.28	40.03	39.23	39.48
7464	NYSE	IMO	Tue, Jan 11, 2022	38.95	39.42	38.74	38.98
7463	NYSE	IMO	Mon, Jan 10, 2022	38.59	38.73	37.86	38.46
7462	NYSE	IMO	Fri, Jan 7, 2022	38.00	38.55	37.59	38.48
7461	NYSE	IMO	Thu, Jan 6, 2022	37.30	37.94	36.61	37.76
7460	NYSE	IMO	Wed, Jan 5, 2022	37.47	37.89	36.45	36.45
7459	NYSE	IMO	Tue, Jan 4, 2022	36.97	37.73	36.47	37.09
7458	NYSE	IMO	Mon, Jan 3, 2022	36.19	37.19	36.19	36.59
7457	NYSE	IMO	Fri, Dec 31, 2021	34.97	36.20	34.97	36.10
7456	NYSE	IMO	Thu, Dec 30, 2021	35.37	35.48	35.00	35.18
7455	NYSE	IMO	Wed, Dec 29, 2021	35.37	35.91	35.26	35.40
7454	NYSE	IMO	Tue, Dec 28, 2021	36.43	36.70	35.34	35.52
7453	NYSE	IMO	Mon, Dec 27, 2021	35.35	36.28	34.94	36.25
7452	NYSE	IMO	Thu, Dec 23, 2021	35.35	35.54	35.15	35.30
7451	NYSE	IMO	Wed, Dec 22, 2021	35.00	35.36	34.07	35.23
7450	NYSE	IMO	Tue, Dec 21, 2021	33.23	34.59	33.23	34.45
7449	NYSE	IMO	Mon, Dec 20, 2021	32.03	32.93	31.71	32.91
7448	NYSE	IMO	Fri, Dec 17, 2021	33.22	33.56	32.79	32.90
7447	NYSE	IMO	Thu, Dec 16, 2021	33.31	34.38	33.31	33.59
7446	NYSE	IMO	Wed, Dec 15, 2021	32.89	33.30	32.20	33.19
7445	NYSE	IMO	Tue, Dec 14, 2021	33.18	33.98	32.93	33.09
7444	NYSE	IMO	Mon, Dec 13, 2021	34.87	34.87	33.26	33.38
7443	NYSE	IMO	Fri, Dec 10, 2021	35.03	35.26	34.40	34.92
7442	NYSE	IMO	Thu, Dec 9, 2021	34.69	34.92	34.36	34.76
7441	NYSE	IMO	Wed, Dec 8, 2021	35.41	35.68	34.99	35.20
7440	NYSE	IMO	Tue, Dec 7, 2021	34.62	35.77	34.62	35.19
7439	NYSE	IMO	Mon, Dec 6, 2021	34.11	34.88	33.59	34.52
7438	NYSE	IMO	Fri, Dec 3, 2021	34.80	34.85	33.42	33.59
7437	NYSE	IMO	Thu, Dec 2, 2021	32.52	34.53	32.36	34.20
7436	NYSE	IMO	Wed, Dec 1, 2021	33.78	34.79	32.83	32.69
7435	NYSE	IMO	Tue, Nov 30, 2021	32.79	33.63	32.28	33.09
7434	NYSE	IMO	Mon, Nov 29, 2021	33.74	34.03	33.07	33.63
7433	NYSE	IMO	Fri, Nov 26, 2021	33.27	33.76	32.38	32.86
7432	NYSE	IMO	Wed, Nov 24, 2021	34.58	35.48	34.37	35.12
7431	NYSE	IMO	Tue, Nov 23, 2021	34.52	35.06	34.17	34.77
7430	NYSE	IMO	Mon, Nov 22, 2021	33.65	34.56	33.19	33.96
7429	NYSE	IMO	Fri, Nov 19, 2021	34.50	34.50	33.57	33.82
7428	NYSE	IMO	Thu, Nov 18, 2021	35.18	35.40	34.61	34.86
7427	NYSE	IMO	Wed, Nov 17, 2021	35.25	35.94	34.71	35.23
7426	NYSE	IMO	Tue, Nov 16, 2021	35.41	36.21	35.25	35.69
7425	NYSE	IMO	Mon, Nov 15, 2021	34.92	35.69	34.40	35.44
7424	NYSE	IMO	Fri, Nov 12, 2021	34.57	35.80	33.88	34.92
7423	NYSE	IMO	Thu, Nov 11, 2021	34.44	34.46	33.78	33.91
7422	NYSE	IMO	Wed, Nov 10, 2021	34.81	35.40	34.09	34.29
7421	NYSE	IMO	Tue, Nov 9, 2021	34.25	35.34	33.95	34.79
7420	NYSE	IMO	Mon, Nov 8, 2021	34.29	34.85	33.89	34.29
7419	NYSE	IMO	Fri, Nov 5, 2021	33.05	34.10	33.05	33.93
7418	NYSE	IMO	Thu, Nov 4, 2021	33.60	34.23	32.84	33.03
7417	NYSE	IMO	Wed, Nov 3, 2021	34.47	34.95	33.50	33.64
7416	NYSE	IMO	Tue, Nov 2, 2021	35.01	35.43	34.66	34.88
7415	NYSE	IMO	Mon, Nov 1, 2021	34.49	35.79	34.46	35.28
7414	NYSE	IMO	Fri, Oct 29, 2021	36.80	36.80	33.72	33.88
7413	NYSE	IMO	Thu, Oct 28, 2021	35.37	36.60	35.09	36.57
7412	NYSE	IMO	Wed, Oct 27, 2021	35.99	36.43	35.32	35.37
7411	NYSE	IMO	Tue, Oct 26, 2021	36.28	36.74	35.80	36.27
7410	NYSE	IMO	Mon, Oct 25, 2021	35.27	36.16	35.15	36.05
7409	NYSE	IMO	Fri, Oct 22, 2021	34.42	35.01	34.42	34.92
7408	NYSE	IMO	Thu, Oct 21, 2021	34.76	34.79	33.97	34.37
7407	NYSE	IMO	Wed, Oct 20, 2021	34.25	35.16	34.15	34.90
7406	NYSE	IMO	Tue, Oct 19, 2021	34.58	34.65	34.08	34.33
7405	NYSE	IMO	Mon, Oct 18, 2021	34.82	35.16	34.33	34.40
7404	NYSE	IMO	Fri, Oct 15, 2021	34.58	35.02	34.48	34.63
7403	NYSE	IMO	Thu, Oct 14, 2021	34.32	34.64	34.18	34.18
7402	NYSE	IMO	Wed, Oct 13, 2021	33.97	33.97	33.44	33.88
7401	NYSE	IMO	Tue, Oct 12, 2021	34.39	34.45	33.79	34.13
7400	NYSE	IMO	Mon, Oct 11, 2021	34.87	35.14	34.30	34.35
7399	NYSE	IMO	Fri, Oct 8, 2021	33.65	34.40	33.60	34.21
7398	NYSE	IMO	Thu, Oct 7, 2021	32.60	33.44	32.36	33.31
7397	NYSE	IMO	Wed, Oct 6, 2021	32.64	32.79	32.09	32.64
7396	NYSE	IMO	Tue, Oct 5, 2021	33.46	33.79	33.18	33.20
7395	NYSE	IMO	Mon, Oct 4, 2021	32.81	33.46	32.63	33.09
7394	NYSE	IMO	Fri, Oct 1, 2021	31.85	32.71	31.66	32.51
7393	NYSE	IMO	Thu, Sep 30, 2021	31.35	31.83	30.94	31.56
7392	NYSE	IMO	Wed, Sep 29, 2021	31.11	31.55	30.72	31.47
7391	NYSE	IMO	Tue, Sep 28, 2021	31.34	31.34	30.47	30.84
7390	NYSE	IMO	Mon, Sep 27, 2021	30.83	31.04	30.54	30.75
7389	NYSE	IMO	Fri, Sep 24, 2021	29.48	30.18	29.24	30.07
7388	NYSE	IMO	Thu, Sep 23, 2021	29.35	29.80	29.21	29.71
7387	NYSE	IMO	Wed, Sep 22, 2021	27.89	29.39	27.41	28.96
7386	NYSE	IMO	Tue, Sep 21, 2021	26.90	27.72	26.50	27.45
7385	NYSE	IMO	Mon, Sep 20, 2021	26.08	26.83	26.05	26.52
7384	NYSE	IMO	Fri, Sep 17, 2021	27.75	28.19	27.08	27.12
7383	NYSE	IMO	Thu, Sep 16, 2021	28.46	28.57	27.90	27.96
7382	NYSE	IMO	Wed, Sep 15, 2021	28.32	28.83	28.24	28.61
7381	NYSE	IMO	Tue, Sep 14, 2021	28.49	28.58	27.67	27.83
7380	NYSE	IMO	Mon, Sep 13, 2021	27.19	28.45	27.19	28.30
7379	NYSE	IMO	Fri, Sep 10, 2021	27.43	27.61	26.80	26.85
7378	NYSE	IMO	Thu, Sep 9, 2021	26.35	27.13	26.35	26.94
7377	NYSE	IMO	Wed, Sep 8, 2021	27.06	27.23	26.45	26.64
7376	NYSE	IMO	Tue, Sep 7, 2021	27.09	27.26	26.77	26.83
7375	NYSE	IMO	Fri, Sep 3, 2021	27.46	27.75	27.20	27.35
7374	NYSE	IMO	Thu, Sep 2, 2021	26.48	27.64	26.38	27.41
7373	NYSE	IMO	Wed, Sep 1, 2021	26.39	26.60	26.20	26.15
7372	NYSE	IMO	Tue, Aug 31, 2021	26.25	26.54	26.10	26.39
7371	NYSE	IMO	Mon, Aug 30, 2021	27.03	27.03	26.31	26.40
7370	NYSE	IMO	Fri, Aug 27, 2021	26.43	26.88	26.32	26.82
7369	NYSE	IMO	Thu, Aug 26, 2021	26.07	26.56	25.90	26.11
7368	NYSE	IMO	Wed, Aug 25, 2021	26.14	26.32	25.96	26.31
7367	NYSE	IMO	Tue, Aug 24, 2021	25.98	26.28	25.86	26.14
7366	NYSE	IMO	Mon, Aug 23, 2021	25.50	25.96	25.24	25.78
7365	NYSE	IMO	Fri, Aug 20, 2021	24.37	24.83	24.13	24.74
7364	NYSE	IMO	Thu, Aug 19, 2021	24.94	24.94	23.94	24.48
7363	NYSE	IMO	Wed, Aug 18, 2021	25.86	26.03	25.42	25.46
7362	NYSE	IMO	Tue, Aug 17, 2021	26.27	26.55	25.73	25.88
7361	NYSE	IMO	Mon, Aug 16, 2021	26.90	26.90	26.26	26.42
7360	NYSE	IMO	Fri, Aug 13, 2021	27.86	27.86	27.24	27.28
7359	NYSE	IMO	Thu, Aug 12, 2021	27.63	27.86	27.24	27.61
7358	NYSE	IMO	Wed, Aug 11, 2021	27.23	27.71	27.23	27.71
7357	NYSE	IMO	Tue, Aug 10, 2021	26.81	27.50	26.76	27.49
7356	NYSE	IMO	Mon, Aug 9, 2021	26.78	26.86	26.40	26.77
7355	NYSE	IMO	Fri, Aug 6, 2021	27.24	27.29	26.89	27.18
7354	NYSE	IMO	Thu, Aug 5, 2021	26.58	27.22	26.55	27.02
7353	NYSE	IMO	Wed, Aug 4, 2021	27.43	27.43	26.46	26.48
7352	NYSE	IMO	Tue, Aug 3, 2021	27.27	28.38	26.86	27.86
7351	NYSE	IMO	Mon, Aug 2, 2021	27.51	28.44	27.30	27.34
7350	NYSE	IMO	Fri, Jul 30, 2021	27.76	28.31	26.72	27.38
7349	NYSE	IMO	Thu, Jul 29, 2021	27.58	28.02	27.48	27.97
7348	NYSE	IMO	Wed, Jul 28, 2021	26.74	27.26	26.56	27.20
7347	NYSE	IMO	Tue, Jul 27, 2021	27.17	27.17	26.54	26.66
7346	NYSE	IMO	Mon, Jul 26, 2021	27.07	27.83	27.07	27.39
7345	NYSE	IMO	Fri, Jul 23, 2021	27.38	27.45	26.82	27.09
7344	NYSE	IMO	Thu, Jul 22, 2021	26.93	27.28	26.68	27.16
7343	NYSE	IMO	Wed, Jul 21, 2021	26.95	27.37	26.82	26.98
7342	NYSE	IMO	Tue, Jul 20, 2021	26.16	26.72	25.90	26.54
7341	NYSE	IMO	Mon, Jul 19, 2021	26.34	26.64	25.75	26.24
7340	NYSE	IMO	Fri, Jul 16, 2021	27.51	28.22	27.28	27.31
7339	NYSE	IMO	Thu, Jul 15, 2021	28.05	28.44	27.60	27.87
7338	NYSE	IMO	Wed, Jul 14, 2021	28.82	29.35	28.23	28.42
7337	NYSE	IMO	Tue, Jul 13, 2021	28.62	28.75	28.08	28.65
7336	NYSE	IMO	Mon, Jul 12, 2021	29.01	29.28	28.51	28.77
7335	NYSE	IMO	Fri, Jul 9, 2021	28.65	29.37	28.60	29.28
7334	NYSE	IMO	Thu, Jul 8, 2021	29.04	29.04	28.05	28.40
7333	NYSE	IMO	Wed, Jul 7, 2021	29.69	30.24	29.42	29.49
7332	NYSE	IMO	Tue, Jul 6, 2021	30.60	30.60	29.61	29.89
7331	NYSE	IMO	Fri, Jul 2, 2021	31.26	31.26	30.47	30.89
7330	NYSE	IMO	Thu, Jul 1, 2021	31.06	31.65	31.06	31.30
7329	NYSE	IMO	Wed, Jun 30, 2021	30.13	30.72	30.08	30.40
7328	NYSE	IMO	Tue, Jun 29, 2021	30.66	30.95	30.04	30.11
7327	NYSE	IMO	Mon, Jun 28, 2021	32.18	32.18	30.56	30.61
7326	NYSE	IMO	Fri, Jun 25, 2021	32.62	32.85	32.26	32.28
7325	NYSE	IMO	Thu, Jun 24, 2021	32.32	32.55	32.08	32.47
7324	NYSE	IMO	Wed, Jun 23, 2021	33.03	33.12	32.40	32.43
7323	NYSE	IMO	Tue, Jun 22, 2021	32.44	32.86	32.15	32.44
7322	NYSE	IMO	Mon, Jun 21, 2021	31.50	32.77	31.25	32.57
7321	NYSE	IMO	Fri, Jun 18, 2021	31.18	31.82	30.89	31.27
7320	NYSE	IMO	Thu, Jun 17, 2021	33.80	33.80	31.66	31.88
7319	NYSE	IMO	Wed, Jun 16, 2021	34.04	34.28	33.76	33.87
7318	NYSE	IMO	Tue, Jun 15, 2021	33.76	34.33	33.76	34.21
7317	NYSE	IMO	Mon, Jun 14, 2021	33.94	34.33	33.71	33.77
7316	NYSE	IMO	Fri, Jun 11, 2021	34.49	34.82	33.89	33.95
7315	NYSE	IMO	Thu, Jun 10, 2021	34.45	34.97	34.16	34.53
7314	NYSE	IMO	Wed, Jun 9, 2021	33.94	34.37	33.65	34.11
7313	NYSE	IMO	Tue, Jun 8, 2021	34.18	34.34	33.86	33.90
7312	NYSE	IMO	Mon, Jun 7, 2021	34.07	34.51	33.91	34.26
7311	NYSE	IMO	Fri, Jun 4, 2021	33.92	34.21	33.45	34.07
7310	NYSE	IMO	Thu, Jun 3, 2021	34.03	34.31	33.68	33.73
7309	NYSE	IMO	Wed, Jun 2, 2021	34.41	34.41	33.81	34.04
7308	NYSE	IMO	Tue, Jun 1, 2021	33.54	35.20	33.54	34.18
7307	NYSE	IMO	Fri, May 28, 2021	33.25	33.54	32.94	33.00
7306	NYSE	IMO	Thu, May 27, 2021	32.77	33.24	32.71	33.22
7305	NYSE	IMO	Wed, May 26, 2021	31.89	32.70	31.81	32.61
7304	NYSE	IMO	Tue, May 25, 2021	32.28	33.09	31.95	32.14
7303	NYSE	IMO	Mon, May 24, 2021	32.38	32.76	31.89	32.36
7302	NYSE	IMO	Fri, May 21, 2021	32.08	33.02	32.08	32.41
7301	NYSE	IMO	Thu, May 20, 2021	31.53	32.24	31.34	32.06
7300	NYSE	IMO	Wed, May 19, 2021	31.84	32.23	31.26	31.53
7299	NYSE	IMO	Tue, May 18, 2021	32.91	33.23	32.33	32.65
7298	NYSE	IMO	Mon, May 17, 2021	31.97	33.10	31.97	33.05
7297	NYSE	IMO	Fri, May 14, 2021	31.92	32.52	31.89	32.05
7296	NYSE	IMO	Thu, May 13, 2021	30.87	31.84	30.54	31.58
7295	NYSE	IMO	Wed, May 12, 2021	30.98	31.57	30.84	31.12
7294	NYSE	IMO	Tue, May 11, 2021	29.94	31.26	29.94	30.99
7293	NYSE	IMO	Mon, May 10, 2021	31.62	31.93	31.01	31.01
7292	NYSE	IMO	Fri, May 7, 2021	30.65	31.64	30.45	31.36
7291	NYSE	IMO	Thu, May 6, 2021	30.64	31.38	30.64	31.06
7290	NYSE	IMO	Wed, May 5, 2021	30.00	30.59	29.69	30.48
7289	NYSE	IMO	Tue, May 4, 2021	30.56	30.86	29.64	29.76
7288	NYSE	IMO	Mon, May 3, 2021	29.47	30.54	29.11	30.51
7287	NYSE	IMO	Fri, Apr 30, 2021	27.99	29.07	27.12	28.95
7286	NYSE	IMO	Thu, Apr 29, 2021	27.34	27.76	26.83	27.64
7285	NYSE	IMO	Wed, Apr 28, 2021	26.00	27.14	25.95	27.01
7284	NYSE	IMO	Tue, Apr 27, 2021	25.56	26.02	25.54	25.88
7283	NYSE	IMO	Mon, Apr 26, 2021	25.48	25.82	25.33	25.54
7282	NYSE	IMO	Fri, Apr 23, 2021	25.08	25.50	24.94	25.50
7281	NYSE	IMO	Thu, Apr 22, 2021	25.56	25.56	24.78	24.97
7280	NYSE	IMO	Wed, Apr 21, 2021	24.53	25.51	24.53	25.51
7279	NYSE	IMO	Tue, Apr 20, 2021	25.24	25.31	24.58	24.82
7278	NYSE	IMO	Mon, Apr 19, 2021	25.63	25.82	25.29	25.37
7277	NYSE	IMO	Fri, Apr 16, 2021	25.70	25.95	25.51	25.54
7276	NYSE	IMO	Thu, Apr 15, 2021	25.86	25.86	25.33	25.57
7275	NYSE	IMO	Wed, Apr 14, 2021	25.38	26.00	25.38	25.78
7274	NYSE	IMO	Tue, Apr 13, 2021	25.49	25.65	24.91	25.27
7273	NYSE	IMO	Mon, Apr 12, 2021	24.75	25.64	24.73	25.44
7272	NYSE	IMO	Fri, Apr 9, 2021	25.08	25.31	24.69	24.72
7271	NYSE	IMO	Thu, Apr 8, 2021	25.04	25.33	24.70	25.12
7270	NYSE	IMO	Wed, Apr 7, 2021	24.65	25.21	24.65	25.11
7269	NYSE	IMO	Tue, Apr 6, 2021	24.92	25.33	24.72	25.02
7268	NYSE	IMO	Mon, Apr 5, 2021	25.18	25.20	24.52	24.82
7267	NYSE	IMO	Thu, Apr 1, 2021	24.20	25.21	23.89	25.20
7266	NYSE	IMO	Wed, Mar 31, 2021	24.57	24.69	24.10	24.18
7265	NYSE	IMO	Tue, Mar 30, 2021	24.61	24.88	24.35	24.66
7264	NYSE	IMO	Mon, Mar 29, 2021	24.48	24.97	24.27	24.71
7263	NYSE	IMO	Fri, Mar 26, 2021	24.55	25.20	24.41	24.68
7262	NYSE	IMO	Thu, Mar 25, 2021	23.87	24.31	23.37	24.26
7261	NYSE	IMO	Wed, Mar 24, 2021	23.18	24.64	23.12	24.03
7260	NYSE	IMO	Tue, Mar 23, 2021	23.06	23.66	22.73	22.75
7259	NYSE	IMO	Mon, Mar 22, 2021	23.92	24.09	23.47	23.48
7258	NYSE	IMO	Fri, Mar 19, 2021	23.59	24.05	23.31	23.84
7257	NYSE	IMO	Thu, Mar 18, 2021	24.68	24.73	23.47	23.68
7256	NYSE	IMO	Wed, Mar 17, 2021	24.46	24.85	24.37	24.82
7255	NYSE	IMO	Tue, Mar 16, 2021	25.09	25.09	24.27	24.66
7254	NYSE	IMO	Mon, Mar 15, 2021	25.61	25.81	25.02	25.37
7253	NYSE	IMO	Fri, Mar 12, 2021	25.54	26.21	25.42	25.84
7252	NYSE	IMO	Thu, Mar 11, 2021	25.41	25.95	25.37	25.55
7251	NYSE	IMO	Wed, Mar 10, 2021	24.68	25.42	24.46	25.20
7250	NYSE	IMO	Tue, Mar 9, 2021	24.16	24.93	23.82	24.54
7249	NYSE	IMO	Mon, Mar 8, 2021	24.28	24.62	23.84	24.16
7248	NYSE	IMO	Fri, Mar 5, 2021	23.40	23.97	23.17	23.67
7247	NYSE	IMO	Thu, Mar 4, 2021	22.76	23.47	22.44	22.99
7246	NYSE	IMO	Wed, Mar 3, 2021	22.41	23.17	22.28	22.72
7245	NYSE	IMO	Tue, Mar 2, 2021	22.47	22.64	22.13	22.13
7244	NYSE	IMO	Mon, Mar 1, 2021	22.21	22.51	22.00	22.05
7243	NYSE	IMO	Fri, Feb 26, 2021	22.44	22.44	21.74	21.78
7242	NYSE	IMO	Thu, Feb 25, 2021	23.27	23.39	22.62	22.67
7241	NYSE	IMO	Wed, Feb 24, 2021	22.79	23.44	22.52	23.20
7240	NYSE	IMO	Tue, Feb 23, 2021	22.79	23.07	22.12	22.66
7239	NYSE	IMO	Mon, Feb 22, 2021	21.26	22.83	21.21	22.64
7238	NYSE	IMO	Fri, Feb 19, 2021	20.74	21.18	20.62	21.12
7237	NYSE	IMO	Thu, Feb 18, 2021	21.18	21.18	20.55	20.60
7236	NYSE	IMO	Wed, Feb 17, 2021	20.89	21.27	20.63	21.02
7235	NYSE	IMO	Tue, Feb 16, 2021	20.70	21.07	20.24	20.99
7234	NYSE	IMO	Fri, Feb 12, 2021	19.88	20.30	19.85	20.29
7233	NYSE	IMO	Thu, Feb 11, 2021	20.59	20.59	19.93	20.10
7232	NYSE	IMO	Wed, Feb 10, 2021	20.31	20.52	20.20	20.49
7231	NYSE	IMO	Tue, Feb 9, 2021	20.20	20.38	19.86	20.18
7230	NYSE	IMO	Mon, Feb 8, 2021	20.49	20.59	20.11	20.38
7229	NYSE	IMO	Fri, Feb 5, 2021	20.50	20.62	20.03	20.23
7228	NYSE	IMO	Thu, Feb 4, 2021	20.03	20.67	19.36	20.25
7227	NYSE	IMO	Wed, Feb 3, 2021	19.51	20.05	19.12	19.85
7226	NYSE	IMO	Tue, Feb 2, 2021	19.42	19.89	18.86	18.92
7225	NYSE	IMO	Mon, Feb 1, 2021	19.20	19.65	19.11	19.57
7224	NYSE	IMO	Fri, Jan 29, 2021	19.34	19.71	18.90	19.02
7223	NYSE	IMO	Thu, Jan 28, 2021	19.38	19.68	18.95	19.43
7222	NYSE	IMO	Wed, Jan 27, 2021	19.00	19.57	18.73	19.10
7221	NYSE	IMO	Tue, Jan 26, 2021	20.51	20.85	19.31	19.37
7220	NYSE	IMO	Mon, Jan 25, 2021	20.00	20.37	19.67	20.34
7219	NYSE	IMO	Fri, Jan 22, 2021	20.25	20.41	20.01	20.15
7218	NYSE	IMO	Thu, Jan 21, 2021	21.10	21.28	20.47	20.71
7217	NYSE	IMO	Wed, Jan 20, 2021	21.39	21.47	20.96	21.22
7216	NYSE	IMO	Tue, Jan 19, 2021	20.85	21.35	20.85	21.16
7215	NYSE	IMO	Fri, Jan 15, 2021	21.58	21.69	20.99	21.02
7214	NYSE	IMO	Thu, Jan 14, 2021	21.54	22.30	21.13	22.07
7213	NYSE	IMO	Wed, Jan 13, 2021	21.67	21.67	21.00	21.31
7212	NYSE	IMO	Tue, Jan 12, 2021	21.77	21.88	21.51	21.73
7211	NYSE	IMO	Mon, Jan 11, 2021	21.25	21.63	21.12	21.60
7210	NYSE	IMO	Fri, Jan 8, 2021	22.36	22.36	21.50	21.78
7209	NYSE	IMO	Thu, Jan 7, 2021	21.97	22.19	21.45	22.01
7208	NYSE	IMO	Wed, Jan 6, 2021	21.35	21.97	21.10	21.66
7207	NYSE	IMO	Tue, Jan 5, 2021	19.67	21.24	19.67	21.05
7206	NYSE	IMO	Mon, Jan 4, 2021	19.09	19.64	19.09	19.36
7205	NYSE	IMO	Thu, Dec 31, 2020	19.34	19.70	18.97	19.03
7204	NYSE	IMO	Wed, Dec 30, 2020	19.20	19.71	19.06	19.33
7203	NYSE	IMO	Tue, Dec 29, 2020	19.10	19.46	19.07	19.10
7202	NYSE	IMO	Mon, Dec 28, 2020	19.23	19.47	18.88	18.95
7201	NYSE	IMO	Thu, Dec 24, 2020	19.26	19.26	18.82	19.09
7200	NYSE	IMO	Wed, Dec 23, 2020	18.39	19.17	18.39	19.09
7199	NYSE	IMO	Tue, Dec 22, 2020	18.53	18.53	18.18	18.26
7198	NYSE	IMO	Mon, Dec 21, 2020	18.54	18.81	18.09	18.55
7197	NYSE	IMO	Fri, Dec 18, 2020	19.22	19.35	18.90	19.16
7196	NYSE	IMO	Thu, Dec 17, 2020	19.33	19.39	18.90	19.17
7195	NYSE	IMO	Wed, Dec 16, 2020	19.67	19.67	19.09	19.10
7194	NYSE	IMO	Tue, Dec 15, 2020	19.07	19.69	19.07	19.53
7193	NYSE	IMO	Mon, Dec 14, 2020	20.45	20.45	19.20	19.20
7192	NYSE	IMO	Fri, Dec 11, 2020	19.76	19.90	19.48	19.84
7191	NYSE	IMO	Thu, Dec 10, 2020	19.43	20.19	19.41	20.06
7190	NYSE	IMO	Wed, Dec 9, 2020	19.47	19.74	19.11	19.33
7189	NYSE	IMO	Tue, Dec 8, 2020	18.83	19.26	18.64	19.22
7188	NYSE	IMO	Mon, Dec 7, 2020	18.90	19.01	18.34	19.01
7187	NYSE	IMO	Fri, Dec 4, 2020	18.38	19.12	18.17	18.99
7186	NYSE	IMO	Thu, Dec 3, 2020	17.63	18.17	17.52	18.01
7185	NYSE	IMO	Wed, Dec 2, 2020	17.58	18.06	17.51	17.62
7184	NYSE	IMO	Tue, Dec 1, 2020	17.79	18.07	17.64	17.53
7183	NYSE	IMO	Mon, Nov 30, 2020	18.71	18.71	17.32	17.35
7182	NYSE	IMO	Fri, Nov 27, 2020	18.82	19.00	18.55	18.81
7181	NYSE	IMO	Wed, Nov 25, 2020	18.99	19.06	18.55	18.70
7180	NYSE	IMO	Tue, Nov 24, 2020	18.89	19.42	18.84	19.20
7179	NYSE	IMO	Mon, Nov 23, 2020	17.57	18.41	17.57	18.38
7178	NYSE	IMO	Fri, Nov 20, 2020	17.39	17.39	17.03	17.24
7177	NYSE	IMO	Thu, Nov 19, 2020	17.12	17.42	16.48	17.29
7176	NYSE	IMO	Wed, Nov 18, 2020	17.48	17.74	17.17	17.20
7175	NYSE	IMO	Tue, Nov 17, 2020	16.82	17.32	16.46	17.30
7174	NYSE	IMO	Mon, Nov 16, 2020	16.53	17.08	16.53	17.04
7173	NYSE	IMO	Fri, Nov 13, 2020	16.26	16.75	15.98	16.10
7172	NYSE	IMO	Thu, Nov 12, 2020	16.75	16.81	16.03	16.21
7171	NYSE	IMO	Wed, Nov 11, 2020	17.06	17.22	16.78	17.01
7170	NYSE	IMO	Tue, Nov 10, 2020	16.82	16.92	16.28	16.92
7169	NYSE	IMO	Mon, Nov 9, 2020	15.37	16.89	15.20	16.58
7168	NYSE	IMO	Fri, Nov 6, 2020	14.30	14.57	14.10	14.13
7167	NYSE	IMO	Thu, Nov 5, 2020	14.16	14.71	14.16	14.25
7166	NYSE	IMO	Wed, Nov 4, 2020	14.40	14.68	14.02	14.20
7165	NYSE	IMO	Tue, Nov 3, 2020	14.30	14.44	13.90	14.38
7164	NYSE	IMO	Mon, Nov 2, 2020	13.14	14.16	13.14	13.96
7163	NYSE	IMO	Fri, Oct 30, 2020	12.52	13.41	12.44	13.33
7162	NYSE	IMO	Thu, Oct 29, 2020	12.23	12.61	11.96	12.53
7161	NYSE	IMO	Wed, Oct 28, 2020	12.63	12.71	12.26	12.39
7160	NYSE	IMO	Tue, Oct 27, 2020	13.07	13.17	12.87	12.97
7159	NYSE	IMO	Mon, Oct 26, 2020	12.98	13.30	12.88	13.11
7158	NYSE	IMO	Fri, Oct 23, 2020	13.30	13.50	13.17	13.46
7157	NYSE	IMO	Thu, Oct 22, 2020	12.74	13.19	12.54	13.18
7156	NYSE	IMO	Wed, Oct 21, 2020	12.89	12.91	12.51	12.66
7155	NYSE	IMO	Tue, Oct 20, 2020	12.65	12.98	12.50	12.93
7154	NYSE	IMO	Mon, Oct 19, 2020	12.61	12.82	12.34	12.49
7153	NYSE	IMO	Fri, Oct 16, 2020	12.49	12.65	12.14	12.42
7152	NYSE	IMO	Thu, Oct 15, 2020	12.20	12.56	12.02	12.49
7151	NYSE	IMO	Wed, Oct 14, 2020	12.53	12.84	12.41	12.44
7150	NYSE	IMO	Tue, Oct 13, 2020	12.44	12.67	12.31	12.41
7149	NYSE	IMO	Mon, Oct 12, 2020	12.54	12.59	12.36	12.42
7148	NYSE	IMO	Fri, Oct 9, 2020	12.99	13.10	12.49	12.60
7147	NYSE	IMO	Thu, Oct 8, 2020	12.28	12.91	12.23	12.83
7146	NYSE	IMO	Wed, Oct 7, 2020	11.86	12.18	11.82	12.07
7145	NYSE	IMO	Tue, Oct 6, 2020	12.12	12.25	11.70	11.82
7144	NYSE	IMO	Mon, Oct 5, 2020	11.91	12.03	11.59	11.89
7143	NYSE	IMO	Fri, Oct 2, 2020	11.25	11.77	11.16	11.68
7142	NYSE	IMO	Thu, Oct 1, 2020	11.92	12.14	11.42	11.54
7141	NYSE	IMO	Wed, Sep 30, 2020	12.12	12.26	11.94	11.96
7140	NYSE	IMO	Tue, Sep 29, 2020	12.53	12.53	11.81	12.05
7139	NYSE	IMO	Mon, Sep 28, 2020	12.50	12.72	12.44	12.48
7138	NYSE	IMO	Fri, Sep 25, 2020	12.56	12.57	12.17	12.29
7137	NYSE	IMO	Thu, Sep 24, 2020	12.64	12.86	12.34	12.65
7136	NYSE	IMO	Wed, Sep 23, 2020	13.35	13.35	12.57	12.63
7135	NYSE	IMO	Tue, Sep 22, 2020	13.27	13.61	13.11	13.27
7134	NYSE	IMO	Mon, Sep 21, 2020	13.70	13.73	13.11	13.24
7133	NYSE	IMO	Fri, Sep 18, 2020	14.38	14.38	13.94	14.01
7132	NYSE	IMO	Thu, Sep 17, 2020	14.50	14.51	14.15	14.33
7131	NYSE	IMO	Wed, Sep 16, 2020	14.50	14.94	14.39	14.68
7130	NYSE	IMO	Tue, Sep 15, 2020	14.52	14.78	14.35	14.40
7129	NYSE	IMO	Mon, Sep 14, 2020	14.67	14.67	14.24	14.41
7128	NYSE	IMO	Fri, Sep 11, 2020	14.57	14.66	14.35	14.59
7127	NYSE	IMO	Thu, Sep 10, 2020	15.06	15.12	14.50	14.53
7126	NYSE	IMO	Wed, Sep 9, 2020	15.03	15.25	14.89	15.03
7125	NYSE	IMO	Tue, Sep 8, 2020	15.53	15.68	14.81	14.85
7124	NYSE	IMO	Fri, Sep 4, 2020	16.15	16.23	15.83	15.99
7123	NYSE	IMO	Thu, Sep 3, 2020	15.81	16.33	15.75	15.95
7122	NYSE	IMO	Wed, Sep 2, 2020	16.46	16.60	15.92	15.83
7121	NYSE	IMO	Tue, Sep 1, 2020	16.37	16.96	16.28	16.54
7120	NYSE	IMO	Mon, Aug 31, 2020	16.90	16.92	16.43	16.43
7119	NYSE	IMO	Fri, Aug 28, 2020	16.73	16.95	16.63	16.90
7118	NYSE	IMO	Thu, Aug 27, 2020	16.82	16.88	16.33	16.71
7117	NYSE	IMO	Wed, Aug 26, 2020	17.10	17.10	16.66	16.81
7116	NYSE	IMO	Tue, Aug 25, 2020	17.25	17.29	16.85	17.10
7115	NYSE	IMO	Mon, Aug 24, 2020	16.40	17.02	16.40	17.02
7114	NYSE	IMO	Fri, Aug 21, 2020	16.52	16.52	16.15	16.25
7113	NYSE	IMO	Thu, Aug 20, 2020	16.54	16.76	16.41	16.57
7112	NYSE	IMO	Wed, Aug 19, 2020	16.82	16.97	16.68	16.69
7111	NYSE	IMO	Tue, Aug 18, 2020	17.03	17.33	16.83	16.87
7110	NYSE	IMO	Mon, Aug 17, 2020	17.15	17.17	16.91	17.13
7109	NYSE	IMO	Fri, Aug 14, 2020	16.95	17.06	16.81	17.04
7108	NYSE	IMO	Thu, Aug 13, 2020	17.23	17.42	16.98	17.09
7107	NYSE	IMO	Wed, Aug 12, 2020	17.07	17.45	17.04	17.27
7106	NYSE	IMO	Tue, Aug 11, 2020	17.00	17.70	16.79	16.89
7105	NYSE	IMO	Mon, Aug 10, 2020	16.39	16.74	16.30	16.70
7104	NYSE	IMO	Fri, Aug 7, 2020	16.41	16.41	16.09	16.24
7103	NYSE	IMO	Thu, Aug 6, 2020	16.73	16.95	16.50	16.55
7102	NYSE	IMO	Wed, Aug 5, 2020	17.26	17.64	16.68	16.69
7101	NYSE	IMO	Tue, Aug 4, 2020	15.76	16.68	15.76	16.41
7100	NYSE	IMO	Mon, Aug 3, 2020	15.63	15.99	15.46	15.75
7099	NYSE	IMO	Fri, Jul 31, 2020	16.10	16.50	15.47	15.63
7098	NYSE	IMO	Thu, Jul 30, 2020	16.45	16.51	15.88	16.33
7097	NYSE	IMO	Wed, Jul 29, 2020	16.45	16.83	16.17	16.81
7096	NYSE	IMO	Tue, Jul 28, 2020	16.88	16.94	16.28	16.34
7095	NYSE	IMO	Mon, Jul 27, 2020	16.76	17.06	16.52	16.94
7094	NYSE	IMO	Fri, Jul 24, 2020	16.83	16.93	16.60	16.70
7093	NYSE	IMO	Thu, Jul 23, 2020	16.88	16.96	16.44	16.76
7092	NYSE	IMO	Wed, Jul 22, 2020	17.30	17.30	16.71	16.97
7091	NYSE	IMO	Tue, Jul 21, 2020	16.30	17.57	16.30	17.41
7090	NYSE	IMO	Mon, Jul 20, 2020	16.18	16.45	15.92	15.99
7089	NYSE	IMO	Fri, Jul 17, 2020	16.67	16.67	16.15	16.26
7088	NYSE	IMO	Thu, Jul 16, 2020	16.62	16.76	16.31	16.43
7087	NYSE	IMO	Wed, Jul 15, 2020	16.50	16.77	16.38	16.63
7086	NYSE	IMO	Tue, Jul 14, 2020	15.53	16.22	15.28	16.19
7085	NYSE	IMO	Mon, Jul 13, 2020	15.31	15.59	15.21	15.44
7084	NYSE	IMO	Fri, Jul 10, 2020	14.98	15.39	14.91	15.38
7083	NYSE	IMO	Thu, Jul 9, 2020	15.70	15.70	14.73	14.96
7082	NYSE	IMO	Wed, Jul 8, 2020	15.78	16.12	15.40	15.45
7081	NYSE	IMO	Tue, Jul 7, 2020	16.20	16.26	15.83	15.86
7080	NYSE	IMO	Mon, Jul 6, 2020	16.16	16.33	15.82	16.20
7079	NYSE	IMO	Thu, Jul 2, 2020	15.97	16.43	15.71	15.89
7078	NYSE	IMO	Wed, Jul 1, 2020	16.18	16.41	15.51	15.61
7077	NYSE	IMO	Tue, Jun 30, 2020	15.81	16.20	15.47	16.05
7076	NYSE	IMO	Mon, Jun 29, 2020	15.51	16.07	15.27	15.82
7075	NYSE	IMO	Fri, Jun 26, 2020	15.70	15.70	15.20	15.41
7074	NYSE	IMO	Thu, Jun 25, 2020	15.46	16.34	15.46	15.74
7073	NYSE	IMO	Wed, Jun 24, 2020	16.19	16.21	15.53	15.74
7072	NYSE	IMO	Tue, Jun 23, 2020	16.64	16.77	16.22	16.45
7071	NYSE	IMO	Mon, Jun 22, 2020	16.03	16.33	15.94	16.15
7070	NYSE	IMO	Fri, Jun 19, 2020	16.91	16.96	16.02	16.12
7069	NYSE	IMO	Thu, Jun 18, 2020	16.66	17.08	16.45	16.53
7068	NYSE	IMO	Wed, Jun 17, 2020	17.49	17.49	16.65	16.66
7067	NYSE	IMO	Tue, Jun 16, 2020	18.11	18.16	17.29	17.46
7066	NYSE	IMO	Mon, Jun 15, 2020	16.54	17.45	16.35	17.30
7065	NYSE	IMO	Fri, Jun 12, 2020	17.30	17.58	16.70	17.06
7064	NYSE	IMO	Thu, Jun 11, 2020	17.12	17.63	16.41	16.60
7063	NYSE	IMO	Wed, Jun 10, 2020	19.07	19.07	18.17	18.30
7062	NYSE	IMO	Tue, Jun 9, 2020	19.26	19.37	18.67	19.16
7061	NYSE	IMO	Mon, Jun 8, 2020	19.20	19.71	18.60	19.67
7060	NYSE	IMO	Fri, Jun 5, 2020	18.21	18.67	18.09	18.51
7059	NYSE	IMO	Thu, Jun 4, 2020	17.05	17.52	16.75	17.41
7058	NYSE	IMO	Wed, Jun 3, 2020	17.00	17.21	16.79	17.14
7057	NYSE	IMO	Tue, Jun 2, 2020	16.18	17.00	16.18	16.74
7056	NYSE	IMO	Mon, Jun 1, 2020	15.62	16.44	15.41	16.39
7055	NYSE	IMO	Fri, May 29, 2020	16.05	16.05	15.38	15.62
7054	NYSE	IMO	Thu, May 28, 2020	16.59	16.64	15.98	16.04
7053	NYSE	IMO	Wed, May 27, 2020	16.56	16.56	15.88	16.54
7052	NYSE	IMO	Tue, May 26, 2020	15.88	16.19	15.57	16.14
7051	NYSE	IMO	Fri, May 22, 2020	15.56	15.56	15.04	15.26
7050	NYSE	IMO	Thu, May 21, 2020	15.88	15.90	15.12	15.52
7049	NYSE	IMO	Wed, May 20, 2020	15.27	15.71	15.22	15.61
7048	NYSE	IMO	Tue, May 19, 2020	15.70	15.70	14.95	15.00
7047	NYSE	IMO	Mon, May 18, 2020	15.00	15.50	14.65	15.45
7046	NYSE	IMO	Fri, May 15, 2020	14.02	14.47	13.86	14.29
7045	NYSE	IMO	Thu, May 14, 2020	13.57	14.34	13.24	14.04
7044	NYSE	IMO	Wed, May 13, 2020	14.86	15.13	13.89	13.99
7043	NYSE	IMO	Tue, May 12, 2020	15.02	15.48	14.99	14.99
7042	NYSE	IMO	Mon, May 11, 2020	15.26	15.30	14.84	14.98
7041	NYSE	IMO	Fri, May 8, 2020	15.32	15.33	14.95	15.26
7040	NYSE	IMO	Thu, May 7, 2020	15.00	15.42	14.68	14.86
7039	NYSE	IMO	Wed, May 6, 2020	15.19	15.54	14.59	14.69
7038	NYSE	IMO	Tue, May 5, 2020	16.37	16.90	15.15	15.19
7037	NYSE	IMO	Mon, May 4, 2020	15.00	15.79	14.74	15.65
7036	NYSE	IMO	Fri, May 1, 2020	15.58	16.06	15.11	15.47
7035	NYSE	IMO	Thu, Apr 30, 2020	16.11	16.59	15.72	16.19
7034	NYSE	IMO	Wed, Apr 29, 2020	14.97	16.36	14.97	16.32
7033	NYSE	IMO	Tue, Apr 28, 2020	14.00	14.57	13.72	14.38
7032	NYSE	IMO	Mon, Apr 27, 2020	13.26	13.61	12.76	13.44
7031	NYSE	IMO	Fri, Apr 24, 2020	13.55	13.55	12.90	13.14
7030	NYSE	IMO	Thu, Apr 23, 2020	13.12	13.62	12.91	12.96
7029	NYSE	IMO	Wed, Apr 22, 2020	12.89	12.95	12.37	12.71
7028	NYSE	IMO	Tue, Apr 21, 2020	11.82	12.32	11.38	12.27
7027	NYSE	IMO	Mon, Apr 20, 2020	11.75	12.51	11.37	12.12
7026	NYSE	IMO	Fri, Apr 17, 2020	11.50	12.31	11.14	12.28
7025	NYSE	IMO	Thu, Apr 16, 2020	11.84	11.93	11.18	11.24
7024	NYSE	IMO	Wed, Apr 15, 2020	12.44	12.44	11.26	11.64
7023	NYSE	IMO	Tue, Apr 14, 2020	12.65	12.96	12.32	12.53
7022	NYSE	IMO	Mon, Apr 13, 2020	13.39	13.39	12.62	12.66
7021	NYSE	IMO	Thu, Apr 9, 2020	13.96	13.96	12.76	12.92
7020	NYSE	IMO	Wed, Apr 8, 2020	12.26	12.95	12.26	12.91
7019	NYSE	IMO	Tue, Apr 7, 2020	13.18	13.18	12.21	12.24
7018	NYSE	IMO	Mon, Apr 6, 2020	12.60	12.60	11.84	12.18
7017	NYSE	IMO	Fri, Apr 3, 2020	13.04	13.04	11.55	12.00
7016	NYSE	IMO	Thu, Apr 2, 2020	11.37	12.77	11.25	12.25
7015	NYSE	IMO	Wed, Apr 1, 2020	10.86	11.74	10.31	11.01
7014	NYSE	IMO	Tue, Mar 31, 2020	10.60	12.01	10.60	11.27
7013	NYSE	IMO	Mon, Mar 30, 2020	8.67	10.61	8.63	10.50
7012	NYSE	IMO	Fri, Mar 27, 2020	10.24	10.24	9.33	9.47
7011	NYSE	IMO	Thu, Mar 26, 2020	10.46	11.34	10.16	10.25
7010	NYSE	IMO	Wed, Mar 25, 2020	9.72	11.03	9.61	10.54
7009	NYSE	IMO	Tue, Mar 24, 2020	9.12	9.88	9.12	9.82
7008	NYSE	IMO	Mon, Mar 23, 2020	9.11	9.40	8.63	8.69
7007	NYSE	IMO	Fri, Mar 20, 2020	9.27	10.03	8.84	9.00
7006	NYSE	IMO	Thu, Mar 19, 2020	7.93	9.42	7.74	9.04
7005	NYSE	IMO	Wed, Mar 18, 2020	8.40	8.40	7.04	7.83
7004	NYSE	IMO	Tue, Mar 17, 2020	11.00	11.00	8.41	8.89
7003	NYSE	IMO	Mon, Mar 16, 2020	12.40	12.40	10.51	10.88
7002	NYSE	IMO	Fri, Mar 13, 2020	12.41	12.91	11.56	12.90
7001	NYSE	IMO	Thu, Mar 12, 2020	13.52	13.71	11.62	11.96
7000	NYSE	IMO	Wed, Mar 11, 2020	16.55	16.78	14.50	14.58
6999	NYSE	IMO	Tue, Mar 10, 2020	18.23	18.27	16.25	17.01
6998	NYSE	IMO	Mon, Mar 9, 2020	16.86	18.81	16.41	17.25
6997	NYSE	IMO	Fri, Mar 6, 2020	21.38	21.70	20.67	21.05
6996	NYSE	IMO	Thu, Mar 5, 2020	22.03	22.41	21.59	21.92
6995	NYSE	IMO	Wed, Mar 4, 2020	22.28	22.64	22.03	22.38
6994	NYSE	IMO	Tue, Mar 3, 2020	22.61	22.80	22.13	22.10
6993	NYSE	IMO	Mon, Mar 2, 2020	22.15	22.67	21.81	22.64
6992	NYSE	IMO	Fri, Feb 28, 2020	21.29	21.96	20.56	21.93
6991	NYSE	IMO	Thu, Feb 27, 2020	21.75	22.01	21.13	21.78
6990	NYSE	IMO	Wed, Feb 26, 2020	23.14	23.40	22.16	22.21
6989	NYSE	IMO	Tue, Feb 25, 2020	23.52	23.75	23.07	23.14
6988	NYSE	IMO	Mon, Feb 24, 2020	23.29	23.63	23.08	23.47
6987	NYSE	IMO	Fri, Feb 21, 2020	24.11	24.16	23.81	23.91
6986	NYSE	IMO	Thu, Feb 20, 2020	24.36	24.46	24.20	24.21
6985	NYSE	IMO	Wed, Feb 19, 2020	24.14	24.35	23.97	24.25
6984	NYSE	IMO	Tue, Feb 18, 2020	23.89	24.15	23.62	23.92
6983	NYSE	IMO	Fri, Feb 14, 2020	23.99	24.14	23.85	24.01
6982	NYSE	IMO	Thu, Feb 13, 2020	24.02	24.02	23.71	23.93
6981	NYSE	IMO	Wed, Feb 12, 2020	23.84	24.20	23.70	24.13
6980	NYSE	IMO	Tue, Feb 11, 2020	23.58	23.83	23.44	23.59
6979	NYSE	IMO	Mon, Feb 10, 2020	23.37	23.39	23.15	23.33
6978	NYSE	IMO	Fri, Feb 7, 2020	23.66	23.69	23.30	23.49
6977	NYSE	IMO	Thu, Feb 6, 2020	23.88	24.00	23.58	23.87
6976	NYSE	IMO	Wed, Feb 5, 2020	23.44	23.98	23.44	23.92
6975	NYSE	IMO	Tue, Feb 4, 2020	23.36	23.52	23.07	23.18
6974	NYSE	IMO	Mon, Feb 3, 2020	23.72	23.72	23.01	23.10
6973	NYSE	IMO	Fri, Jan 31, 2020	24.11	24.52	23.50	23.68
6972	NYSE	IMO	Thu, Jan 30, 2020	24.62	24.68	24.25	24.42
6971	NYSE	IMO	Wed, Jan 29, 2020	24.94	25.19	24.69	24.69
6970	NYSE	IMO	Tue, Jan 28, 2020	24.83	25.14	24.74	24.84
6969	NYSE	IMO	Mon, Jan 27, 2020	25.07	25.28	24.68	24.70
6968	NYSE	IMO	Fri, Jan 24, 2020	26.00	26.00	25.29	25.55
6967	NYSE	IMO	Thu, Jan 23, 2020	25.93	25.99	25.57	25.99
6966	NYSE	IMO	Wed, Jan 22, 2020	26.31	26.31	26.00	26.05
6965	NYSE	IMO	Tue, Jan 21, 2020	27.00	27.00	26.23	26.23
6964	NYSE	IMO	Fri, Jan 17, 2020	27.43	27.43	27.05	27.11
6963	NYSE	IMO	Thu, Jan 16, 2020	26.93	27.41	26.93	27.34
6962	NYSE	IMO	Wed, Jan 15, 2020	26.83	27.00	26.77	26.87
6961	NYSE	IMO	Tue, Jan 14, 2020	26.96	27.01	26.77	26.82
6960	NYSE	IMO	Mon, Jan 13, 2020	26.73	26.92	26.59	26.87
6959	NYSE	IMO	Fri, Jan 10, 2020	27.05	27.05	26.73	26.85
6958	NYSE	IMO	Thu, Jan 9, 2020	26.57	26.91	26.21	26.87
6957	NYSE	IMO	Wed, Jan 8, 2020	26.53	26.99	26.43	26.60
6956	NYSE	IMO	Tue, Jan 7, 2020	26.77	26.77	26.31	26.54
6955	NYSE	IMO	Mon, Jan 6, 2020	26.61	26.93	26.60	26.93
6954	NYSE	IMO	Fri, Jan 3, 2020	26.77	26.84	26.52	26.55
6953	NYSE	IMO	Thu, Jan 2, 2020	26.50	26.77	26.44	26.60
6952	NYSE	IMO	Tue, Dec 31, 2019	26.31	26.61	26.31	26.47
6951	NYSE	IMO	Mon, Dec 30, 2019	26.19	26.54	26.19	26.41
6950	NYSE	IMO	Fri, Dec 27, 2019	26.64	26.64	26.27	26.32
6949	NYSE	IMO	Thu, Dec 26, 2019	26.25	26.57	26.24	26.45
6948	NYSE	IMO	Tue, Dec 24, 2019	26.27	26.37	26.15	26.26
6947	NYSE	IMO	Mon, Dec 23, 2019	25.81	26.31	25.76	26.31
6946	NYSE	IMO	Fri, Dec 20, 2019	26.00	26.20	25.82	25.84
6945	NYSE	IMO	Thu, Dec 19, 2019	25.66	26.08	25.54	25.99
6944	NYSE	IMO	Wed, Dec 18, 2019	25.25	25.72	25.25	25.60
6943	NYSE	IMO	Tue, Dec 17, 2019	25.21	25.62	25.16	25.39
6942	NYSE	IMO	Mon, Dec 16, 2019	25.36	25.61	25.28	25.32
6941	NYSE	IMO	Fri, Dec 13, 2019	25.38	25.58	25.07	25.30
6940	NYSE	IMO	Thu, Dec 12, 2019	25.30	25.67	25.08	25.44
6939	NYSE	IMO	Wed, Dec 11, 2019	25.22	25.36	25.10	25.22
6938	NYSE	IMO	Tue, Dec 10, 2019	25.16	25.31	24.98	25.23
6937	NYSE	IMO	Mon, Dec 9, 2019	25.00	25.46	24.84	25.08
6936	NYSE	IMO	Fri, Dec 6, 2019	24.43	25.18	24.43	25.18
6935	NYSE	IMO	Thu, Dec 5, 2019	24.60	24.73	24.42	24.48
6934	NYSE	IMO	Wed, Dec 4, 2019	24.23	24.68	24.18	24.55
6933	NYSE	IMO	Tue, Dec 3, 2019	24.89	24.98	24.11	24.12
6932	NYSE	IMO	Mon, Dec 2, 2019	24.80	25.04	24.73	24.94
6931	NYSE	IMO	Fri, Nov 29, 2019	25.28	25.29	25.03	25.17
6930	NYSE	IMO	Wed, Nov 27, 2019	25.37	25.52	25.11	25.51
6929	NYSE	IMO	Tue, Nov 26, 2019	25.31	25.37	25.11	25.28
6928	NYSE	IMO	Mon, Nov 25, 2019	25.00	25.24	24.91	25.24
6927	NYSE	IMO	Fri, Nov 22, 2019	25.29	25.33	24.94	25.01
6926	NYSE	IMO	Thu, Nov 21, 2019	24.95	25.20	24.84	25.18
6925	NYSE	IMO	Wed, Nov 20, 2019	24.83	25.09	24.54	24.86
6924	NYSE	IMO	Tue, Nov 19, 2019	25.07	25.27	24.80	24.85
6923	NYSE	IMO	Mon, Nov 18, 2019	25.62	25.63	24.98	25.11
6922	NYSE	IMO	Fri, Nov 15, 2019	24.98	25.82	24.98	25.77
6921	NYSE	IMO	Thu, Nov 14, 2019	25.52	25.52	24.79	24.98
6920	NYSE	IMO	Wed, Nov 13, 2019	25.40	25.74	24.55	25.40
6919	NYSE	IMO	Tue, Nov 12, 2019	26.82	26.88	25.82	25.90
6918	NYSE	IMO	Mon, Nov 11, 2019	26.49	26.85	26.49	26.79
6917	NYSE	IMO	Fri, Nov 8, 2019	26.71	26.75	26.49	26.68
6916	NYSE	IMO	Thu, Nov 7, 2019	26.47	26.95	26.47	26.81
6915	NYSE	IMO	Wed, Nov 6, 2019	26.52	26.65	26.20	26.39
6914	NYSE	IMO	Tue, Nov 5, 2019	25.70	26.57	25.70	26.52
6913	NYSE	IMO	Mon, Nov 4, 2019	25.27	25.71	25.26	25.67
6912	NYSE	IMO	Fri, Nov 1, 2019	24.68	25.64	24.68	25.24
6911	NYSE	IMO	Thu, Oct 31, 2019	24.75	24.99	24.47	24.87
6910	NYSE	IMO	Wed, Oct 30, 2019	25.26	25.28	24.78	24.86
6909	NYSE	IMO	Tue, Oct 29, 2019	25.34	25.34	25.02	25.31
6908	NYSE	IMO	Mon, Oct 28, 2019	25.50	25.73	25.37	25.37
6907	NYSE	IMO	Fri, Oct 25, 2019	25.23	25.50	25.10	25.48
6906	NYSE	IMO	Thu, Oct 24, 2019	25.43	25.50	24.94	25.19
6905	NYSE	IMO	Wed, Oct 23, 2019	25.19	25.51	25.19	25.42
6904	NYSE	IMO	Tue, Oct 22, 2019	25.41	25.61	25.01	25.35
6903	NYSE	IMO	Mon, Oct 21, 2019	24.64	25.34	24.64	25.21
6902	NYSE	IMO	Fri, Oct 18, 2019	24.83	24.84	24.43	24.71
6901	NYSE	IMO	Thu, Oct 17, 2019	24.44	24.88	24.44	24.79
6900	NYSE	IMO	Wed, Oct 16, 2019	24.51	24.61	24.33	24.45
6899	NYSE	IMO	Tue, Oct 15, 2019	24.29	25.00	24.24	24.52
6898	NYSE	IMO	Mon, Oct 14, 2019	24.23	24.38	24.13	24.28
6897	NYSE	IMO	Fri, Oct 11, 2019	24.06	24.73	24.06	24.50
6896	NYSE	IMO	Thu, Oct 10, 2019	23.80	24.08	23.80	23.87
6895	NYSE	IMO	Wed, Oct 9, 2019	24.10	24.16	23.66	23.78
6894	NYSE	IMO	Tue, Oct 8, 2019	24.58	24.77	24.05	24.10
6893	NYSE	IMO	Mon, Oct 7, 2019	24.88	25.31	24.88	24.88
6892	NYSE	IMO	Fri, Oct 4, 2019	24.90	24.93	24.54	24.92
6891	NYSE	IMO	Thu, Oct 3, 2019	24.93	24.93	24.43	24.72
6890	NYSE	IMO	Wed, Oct 2, 2019	25.66	25.66	24.93	25.04
6889	NYSE	IMO	Tue, Oct 1, 2019	26.04	26.29	25.63	25.66
6888	NYSE	IMO	Mon, Sep 30, 2019	26.19	26.42	26.03	26.03
6887	NYSE	IMO	Fri, Sep 27, 2019	26.28	26.56	26.23	26.32
6886	NYSE	IMO	Thu, Sep 26, 2019	25.04	26.57	25.04	26.33
6885	NYSE	IMO	Wed, Sep 25, 2019	26.81	26.93	26.67	26.69
6884	NYSE	IMO	Tue, Sep 24, 2019	27.26	27.33	26.77	26.91
6883	NYSE	IMO	Mon, Sep 23, 2019	27.12	27.47	27.12	27.32
6882	NYSE	IMO	Fri, Sep 20, 2019	27.47	27.66	27.15	27.25
6881	NYSE	IMO	Thu, Sep 19, 2019	27.75	27.84	27.46	27.52
6880	NYSE	IMO	Wed, Sep 18, 2019	27.46	27.83	27.36	27.72
6879	NYSE	IMO	Tue, Sep 17, 2019	27.38	27.77	27.01	27.59
6878	NYSE	IMO	Mon, Sep 16, 2019	27.40	27.90	27.27	27.41
6877	NYSE	IMO	Fri, Sep 13, 2019	26.65	26.74	26.30	26.58
6876	NYSE	IMO	Thu, Sep 12, 2019	26.74	26.91	26.21	26.59
6875	NYSE	IMO	Wed, Sep 11, 2019	26.53	26.90	26.40	26.89
6874	NYSE	IMO	Tue, Sep 10, 2019	26.15	26.65	25.98	26.63
6873	NYSE	IMO	Mon, Sep 9, 2019	25.75	26.16	25.63	25.90
6872	NYSE	IMO	Fri, Sep 6, 2019	25.15	25.56	25.07	25.51
6871	NYSE	IMO	Thu, Sep 5, 2019	24.85	25.42	24.85	25.23
6870	NYSE	IMO	Wed, Sep 4, 2019	24.58	25.08	24.58	24.81
6869	NYSE	IMO	Tue, Sep 3, 2019	24.12	24.43	24.05	24.38
6868	NYSE	IMO	Fri, Aug 30, 2019	24.61	24.75	24.31	24.53
6867	NYSE	IMO	Thu, Aug 29, 2019	24.52	24.81	24.42	24.51
6866	NYSE	IMO	Wed, Aug 28, 2019	23.98	24.38	23.88	24.31
6865	NYSE	IMO	Tue, Aug 27, 2019	24.18	24.18	23.80	23.81
6864	NYSE	IMO	Mon, Aug 26, 2019	23.95	24.23	23.92	24.05
6863	NYSE	IMO	Fri, Aug 23, 2019	24.28	24.40	23.71	23.80
6862	NYSE	IMO	Thu, Aug 22, 2019	24.77	24.77	24.37	24.37
6861	NYSE	IMO	Wed, Aug 21, 2019	24.65	24.82	24.57	24.58
6860	NYSE	IMO	Tue, Aug 20, 2019	24.87	24.87	24.49	24.49
6859	NYSE	IMO	Mon, Aug 19, 2019	24.69	24.88	24.61	24.84
6858	NYSE	IMO	Fri, Aug 16, 2019	24.25	24.76	24.25	24.62
6857	NYSE	IMO	Thu, Aug 15, 2019	24.25	24.46	24.07	24.27
6856	NYSE	IMO	Wed, Aug 14, 2019	24.63	24.66	24.28	24.29
6855	NYSE	IMO	Tue, Aug 13, 2019	24.85	25.34	24.84	24.96
6854	NYSE	IMO	Mon, Aug 12, 2019	24.99	25.14	24.88	24.92
6853	NYSE	IMO	Fri, Aug 9, 2019	25.07	25.24	24.93	24.96
6852	NYSE	IMO	Thu, Aug 8, 2019	24.88	25.10	24.75	25.01
6851	NYSE	IMO	Wed, Aug 7, 2019	24.55	24.80	24.34	24.68
6850	NYSE	IMO	Tue, Aug 6, 2019	24.92	25.59	24.72	25.02
6849	NYSE	IMO	Mon, Aug 5, 2019	25.55	25.55	24.85	25.03
6848	NYSE	IMO	Fri, Aug 2, 2019	27.17	27.51	25.66	25.89
6847	NYSE	IMO	Thu, Aug 1, 2019	27.05	27.27	26.71	26.84
6846	NYSE	IMO	Wed, Jul 31, 2019	27.79	28.09	27.24	27.39
6845	NYSE	IMO	Tue, Jul 30, 2019	27.25	27.79	27.11	27.65
6844	NYSE	IMO	Mon, Jul 29, 2019	27.20	27.46	27.16	27.39
6843	NYSE	IMO	Fri, Jul 26, 2019	27.49	27.59	27.27	27.31
6842	NYSE	IMO	Thu, Jul 25, 2019	28.45	28.53	27.30	27.43
6841	NYSE	IMO	Wed, Jul 24, 2019	28.09	28.50	28.09	28.38
6840	NYSE	IMO	Tue, Jul 23, 2019	28.15	28.34	28.11	28.23
6839	NYSE	IMO	Mon, Jul 22, 2019	27.95	28.32	27.93	28.15
6838	NYSE	IMO	Fri, Jul 19, 2019	27.64	27.90	27.19	27.84
6837	NYSE	IMO	Thu, Jul 18, 2019	27.80	27.85	27.41	27.74
6836	NYSE	IMO	Wed, Jul 17, 2019	28.23	28.32	27.79	27.93
6835	NYSE	IMO	Tue, Jul 16, 2019	28.51	28.69	28.20	28.26
6834	NYSE	IMO	Mon, Jul 15, 2019	28.57	28.75	28.44	28.55
6833	NYSE	IMO	Fri, Jul 12, 2019	28.48	28.75	28.35	28.57
6832	NYSE	IMO	Thu, Jul 11, 2019	28.32	28.64	28.08	28.42
6831	NYSE	IMO	Wed, Jul 10, 2019	28.14	28.39	27.98	28.18
6830	NYSE	IMO	Tue, Jul 9, 2019	27.48	28.06	27.40	27.99
6829	NYSE	IMO	Mon, Jul 8, 2019	27.73	27.84	27.50	27.64
6828	NYSE	IMO	Fri, Jul 5, 2019	27.45	27.54	27.25	27.49
6827	NYSE	IMO	Wed, Jul 3, 2019	27.42	27.60	27.00	27.39
6826	NYSE	IMO	Tue, Jul 2, 2019	27.57	27.76	27.14	27.45
6825	NYSE	IMO	Mon, Jul 1, 2019	27.96	28.19	27.43	27.54
6824	NYSE	IMO	Fri, Jun 28, 2019	27.78	27.78	27.40	27.67
6823	NYSE	IMO	Thu, Jun 27, 2019	27.82	28.05	27.28	27.41
6822	NYSE	IMO	Wed, Jun 26, 2019	27.88	28.10	27.61	27.91
6821	NYSE	IMO	Tue, Jun 25, 2019	27.76	28.07	27.60	27.64
6820	NYSE	IMO	Mon, Jun 24, 2019	27.78	28.05	27.64	27.76
6819	NYSE	IMO	Fri, Jun 21, 2019	28.53	28.53	27.74	27.83
6818	NYSE	IMO	Thu, Jun 20, 2019	28.07	28.60	27.96	28.36
6817	NYSE	IMO	Wed, Jun 19, 2019	27.38	27.82	27.31	27.66
6816	NYSE	IMO	Tue, Jun 18, 2019	27.43	27.53	27.33	27.43
6815	NYSE	IMO	Mon, Jun 17, 2019	26.88	27.29	26.86	27.26
6814	NYSE	IMO	Fri, Jun 14, 2019	27.06	27.29	26.77	26.99
6813	NYSE	IMO	Thu, Jun 13, 2019	27.28	27.28	26.84	26.98
6812	NYSE	IMO	Wed, Jun 12, 2019	27.07	27.38	26.93	27.01
6811	NYSE	IMO	Tue, Jun 11, 2019	27.47	27.58	27.05	27.14
6810	NYSE	IMO	Mon, Jun 10, 2019	27.41	27.59	27.24	27.36
6809	NYSE	IMO	Fri, Jun 7, 2019	27.35	27.57	27.14	27.41
6808	NYSE	IMO	Thu, Jun 6, 2019	27.05	27.42	27.05	27.28
6807	NYSE	IMO	Wed, Jun 5, 2019	26.72	27.19	26.67	27.03
6806	NYSE	IMO	Tue, Jun 4, 2019	26.77	26.95	26.61	26.70
6805	NYSE	IMO	Mon, Jun 3, 2019	26.87	27.05	26.46	26.75
6804	NYSE	IMO	Fri, May 31, 2019	26.81	26.92	26.58	26.73
6803	NYSE	IMO	Thu, May 30, 2019	27.30	27.42	27.04	27.02
6802	NYSE	IMO	Wed, May 29, 2019	26.94	27.39	26.88	27.29
6801	NYSE	IMO	Tue, May 28, 2019	27.41	27.52	27.25	27.25
6800	NYSE	IMO	Fri, May 24, 2019	27.24	27.45	27.14	27.35
6799	NYSE	IMO	Thu, May 23, 2019	27.68	27.68	26.74	27.09
6798	NYSE	IMO	Wed, May 22, 2019	28.10	28.15	27.83	27.96
6797	NYSE	IMO	Tue, May 21, 2019	28.37	28.37	28.00	28.26
6796	NYSE	IMO	Mon, May 20, 2019	27.93	28.36	27.93	28.18
6795	NYSE	IMO	Fri, May 17, 2019	28.04	28.22	27.93	27.98
6794	NYSE	IMO	Thu, May 16, 2019	28.31	28.49	28.09	28.24
6793	NYSE	IMO	Wed, May 15, 2019	27.81	28.27	27.71	28.13
6792	NYSE	IMO	Tue, May 14, 2019	27.78	28.08	27.78	28.02
6791	NYSE	IMO	Mon, May 13, 2019	28.17	28.28	27.67	27.72
6790	NYSE	IMO	Fri, May 10, 2019	28.55	28.56	27.97	28.36
6789	NYSE	IMO	Thu, May 9, 2019	28.33	28.60	28.10	28.53
6788	NYSE	IMO	Wed, May 8, 2019	28.21	28.93	28.20	28.55
6787	NYSE	IMO	Tue, May 7, 2019	28.35	28.35	27.91	28.33
6786	NYSE	IMO	Mon, May 6, 2019	28.44	28.67	28.17	28.66
6785	NYSE	IMO	Fri, May 3, 2019	28.56	28.78	28.44	28.75
6784	NYSE	IMO	Thu, May 2, 2019	28.59	28.79	28.42	28.44
6783	NYSE	IMO	Wed, May 1, 2019	28.96	29.23	28.75	28.75
6782	NYSE	IMO	Tue, Apr 30, 2019	29.12	29.38	29.00	29.08
6781	NYSE	IMO	Mon, Apr 29, 2019	29.20	29.35	28.85	29.06
6780	NYSE	IMO	Fri, Apr 26, 2019	28.95	29.34	28.32	29.13
6779	NYSE	IMO	Thu, Apr 25, 2019	29.67	30.07	29.34	29.66
6778	NYSE	IMO	Wed, Apr 24, 2019	30.16	30.38	29.55	29.60
6777	NYSE	IMO	Tue, Apr 23, 2019	29.64	30.10	29.55	30.08
6776	NYSE	IMO	Mon, Apr 22, 2019	29.67	29.76	29.52	29.69
6775	NYSE	IMO	Thu, Apr 18, 2019	29.54	29.62	29.10	29.44
6774	NYSE	IMO	Wed, Apr 17, 2019	29.57	29.86	29.41	29.51
6773	NYSE	IMO	Tue, Apr 16, 2019	29.46	29.51	29.13	29.46
6772	NYSE	IMO	Mon, Apr 15, 2019	28.94	29.39	28.83	29.05
6771	NYSE	IMO	Fri, Apr 12, 2019	29.29	29.32	28.93	29.06
6770	NYSE	IMO	Thu, Apr 11, 2019	28.75	29.11	28.63	28.98
6769	NYSE	IMO	Wed, Apr 10, 2019	28.02	29.04	28.02	28.98
6768	NYSE	IMO	Tue, Apr 9, 2019	28.12	28.29	27.82	28.12
6767	NYSE	IMO	Mon, Apr 8, 2019	27.43	28.18	27.43	28.16
6766	NYSE	IMO	Fri, Apr 5, 2019	27.13	27.38	27.11	27.33
6765	NYSE	IMO	Thu, Apr 4, 2019	27.17	27.22	26.84	27.04
6764	NYSE	IMO	Wed, Apr 3, 2019	27.57	27.63	27.02	27.09
6763	NYSE	IMO	Tue, Apr 2, 2019	27.62	27.62	27.19	27.45
6762	NYSE	IMO	Mon, Apr 1, 2019	27.46	27.64	27.33	27.49
6761	NYSE	IMO	Fri, Mar 29, 2019	29.00	29.00	27.25	27.37
6760	NYSE	IMO	Thu, Mar 28, 2019	26.84	27.43	26.84	27.28
6759	NYSE	IMO	Wed, Mar 27, 2019	27.33	27.46	26.83	26.87
6758	NYSE	IMO	Tue, Mar 26, 2019	26.91	27.44	26.91	27.24
6757	NYSE	IMO	Mon, Mar 25, 2019	27.29	27.29	26.70	26.78
6756	NYSE	IMO	Fri, Mar 22, 2019	27.75	27.75	27.01	27.16
6755	NYSE	IMO	Thu, Mar 21, 2019	27.85	28.03	27.62	27.86
6754	NYSE	IMO	Wed, Mar 20, 2019	27.47	28.12	27.23	27.86
6753	NYSE	IMO	Tue, Mar 19, 2019	27.67	28.03	27.49	27.57
6752	NYSE	IMO	Mon, Mar 18, 2019	27.50	27.89	27.31	27.83
6751	NYSE	IMO	Fri, Mar 15, 2019	27.45	28.18	27.16	27.31
6750	NYSE	IMO	Thu, Mar 14, 2019	28.07	28.07	27.57	27.62
6749	NYSE	IMO	Wed, Mar 13, 2019	27.49	27.66	27.32	27.64
6748	NYSE	IMO	Tue, Mar 12, 2019	27.19	27.51	27.19	27.25
6747	NYSE	IMO	Mon, Mar 11, 2019	27.43	27.54	27.02	27.07
6746	NYSE	IMO	Fri, Mar 8, 2019	27.04	27.34	26.62	27.26
6745	NYSE	IMO	Thu, Mar 7, 2019	27.30	27.36	26.99	27.28
6744	NYSE	IMO	Wed, Mar 6, 2019	27.13	27.17	26.85	27.17
6743	NYSE	IMO	Tue, Mar 5, 2019	27.33	27.41	27.05	27.09
6742	NYSE	IMO	Mon, Mar 4, 2019	27.10	27.31	26.71	27.25
6741	NYSE	IMO	Fri, Mar 1, 2019	26.99	27.15	26.61	26.70
6740	NYSE	IMO	Thu, Feb 28, 2019	27.26	27.27	26.81	26.94
6739	NYSE	IMO	Wed, Feb 27, 2019	27.25	27.56	27.02	27.34
6738	NYSE	IMO	Tue, Feb 26, 2019	27.01	27.31	26.92	27.06
6737	NYSE	IMO	Mon, Feb 25, 2019	27.28	27.56	27.16	27.22
6736	NYSE	IMO	Fri, Feb 22, 2019	27.41	27.64	27.37	27.37
6735	NYSE	IMO	Thu, Feb 21, 2019	27.41	27.65	27.22	27.25
6734	NYSE	IMO	Wed, Feb 20, 2019	27.83	27.91	27.59	27.67
6733	NYSE	IMO	Tue, Feb 19, 2019	27.11	27.96	27.11	27.82
6732	NYSE	IMO	Fri, Feb 15, 2019	26.94	27.43	26.89	27.33
6731	NYSE	IMO	Thu, Feb 14, 2019	26.62	26.94	26.62	26.71
6730	NYSE	IMO	Wed, Feb 13, 2019	26.97	27.37	26.90	26.95
6729	NYSE	IMO	Tue, Feb 12, 2019	27.13	27.19	26.89	27.03
6728	NYSE	IMO	Mon, Feb 11, 2019	26.61	26.89	26.39	26.74
6727	NYSE	IMO	Fri, Feb 8, 2019	27.01	27.19	26.54	26.75
6726	NYSE	IMO	Thu, Feb 7, 2019	27.26	27.32	26.91	27.11
6725	NYSE	IMO	Wed, Feb 6, 2019	27.40	27.64	27.25	27.40
6724	NYSE	IMO	Tue, Feb 5, 2019	27.82	27.94	27.39	27.55
6723	NYSE	IMO	Mon, Feb 4, 2019	26.94	27.79	26.94	27.79
6722	NYSE	IMO	Fri, Feb 1, 2019	28.28	28.84	26.87	27.23
6721	NYSE	IMO	Thu, Jan 31, 2019	28.71	28.74	28.16	28.49
6720	NYSE	IMO	Wed, Jan 30, 2019	27.88	28.60	27.66	28.33
6719	NYSE	IMO	Tue, Jan 29, 2019	27.72	28.05	27.51	27.56
6718	NYSE	IMO	Mon, Jan 28, 2019	27.11	27.73	27.11	27.73
6717	NYSE	IMO	Fri, Jan 25, 2019	27.55	28.26	27.55	27.89
6716	NYSE	IMO	Thu, Jan 24, 2019	27.18	27.53	27.14	27.40
6715	NYSE	IMO	Wed, Jan 23, 2019	27.52	27.56	26.97	27.31
6714	NYSE	IMO	Tue, Jan 22, 2019	27.64	27.74	26.65	27.33
6713	NYSE	IMO	Fri, Jan 18, 2019	28.02	28.28	27.91	28.03
6712	NYSE	IMO	Thu, Jan 17, 2019	27.48	27.88	27.19	27.82
6711	NYSE	IMO	Wed, Jan 16, 2019	27.36	27.89	27.36	27.60
6710	NYSE	IMO	Tue, Jan 15, 2019	27.15	27.40	26.95	27.38
6709	NYSE	IMO	Mon, Jan 14, 2019	26.38	27.15	26.38	26.96
6708	NYSE	IMO	Fri, Jan 11, 2019	26.67	26.71	26.35	26.65
6707	NYSE	IMO	Thu, Jan 10, 2019	26.25	27.08	26.25	26.78
6706	NYSE	IMO	Wed, Jan 9, 2019	26.78	26.94	26.48	26.71
6705	NYSE	IMO	Tue, Jan 8, 2019	26.35	26.59	25.82	26.53
6704	NYSE	IMO	Mon, Jan 7, 2019	25.90	26.28	25.67	26.18
6703	NYSE	IMO	Fri, Jan 4, 2019	26.36	26.48	25.64	26.15
6702	NYSE	IMO	Thu, Jan 3, 2019	25.57	25.57	25.10	25.26
6701	NYSE	IMO	Wed, Jan 2, 2019	24.91	25.70	24.91	25.55
6700	NYSE	IMO	Mon, Dec 31, 2018	25.82	25.90	25.31	25.32
6699	NYSE	IMO	Fri, Dec 28, 2018	25.52	26.01	25.51	25.60
6698	NYSE	IMO	Thu, Dec 27, 2018	25.52	25.52	24.80	25.48
6697	NYSE	IMO	Wed, Dec 26, 2018	25.06	25.79	24.29	25.69
6696	NYSE	IMO	Mon, Dec 24, 2018	25.69	25.74	24.66	24.68
6695	NYSE	IMO	Fri, Dec 21, 2018	25.41	25.81	25.36	25.46
6694	NYSE	IMO	Thu, Dec 20, 2018	25.46	26.47	25.42	25.51
6693	NYSE	IMO	Wed, Dec 19, 2018	25.97	26.49	25.80	25.92
6692	NYSE	IMO	Tue, Dec 18, 2018	26.11	26.48	25.91	25.98
6691	NYSE	IMO	Mon, Dec 17, 2018	26.26	26.64	25.93	26.20
6690	NYSE	IMO	Fri, Dec 14, 2018	26.36	26.63	25.89	25.96
6689	NYSE	IMO	Thu, Dec 13, 2018	26.91	27.31	26.49	26.62
6688	NYSE	IMO	Wed, Dec 12, 2018	27.07	27.77	27.07	27.14
6687	NYSE	IMO	Tue, Dec 11, 2018	27.54	27.81	26.57	26.72
6686	NYSE	IMO	Mon, Dec 10, 2018	27.84	27.89	27.00	27.24
6685	NYSE	IMO	Fri, Dec 7, 2018	28.28	29.15	28.00	28.19
6684	NYSE	IMO	Thu, Dec 6, 2018	28.38	28.88	28.05	28.29
6683	NYSE	IMO	Tue, Dec 4, 2018	28.58	29.34	28.58	28.91
6682	NYSE	IMO	Mon, Dec 3, 2018	30.01	30.80	28.51	28.80
6681	NYSE	IMO	Fri, Nov 30, 2018	30.11	30.35	29.61	29.84
6680	NYSE	IMO	Thu, Nov 29, 2018	30.78	31.28	30.52	30.42
6679	NYSE	IMO	Wed, Nov 28, 2018	30.59	31.02	29.97	30.89
6678	NYSE	IMO	Tue, Nov 27, 2018	30.00	30.21	29.78	29.99
6677	NYSE	IMO	Mon, Nov 26, 2018	30.28	30.44	30.00	30.15
6676	NYSE	IMO	Fri, Nov 23, 2018	30.08	30.08	29.36	29.93
6675	NYSE	IMO	Wed, Nov 21, 2018	30.06	30.61	29.84	30.41
6674	NYSE	IMO	Tue, Nov 20, 2018	30.90	31.02	29.53	29.84
6673	NYSE	IMO	Mon, Nov 19, 2018	31.33	31.70	31.17	31.49
6672	NYSE	IMO	Fri, Nov 16, 2018	32.04	32.36	31.84	31.89
6671	NYSE	IMO	Thu, Nov 15, 2018	31.00	31.91	31.00	31.87
6670	NYSE	IMO	Wed, Nov 14, 2018	30.90	31.55	30.90	31.43
6669	NYSE	IMO	Tue, Nov 13, 2018	31.42	31.64	30.38	30.66
6668	NYSE	IMO	Mon, Nov 12, 2018	32.41	32.41	31.31	31.34
6667	NYSE	IMO	Fri, Nov 9, 2018	31.26	31.48	30.84	31.05
6666	NYSE	IMO	Thu, Nov 8, 2018	32.49	32.49	31.45	31.73
6665	NYSE	IMO	Wed, Nov 7, 2018	32.69	32.80	31.62	31.70
6664	NYSE	IMO	Tue, Nov 6, 2018	32.37	32.42	31.81	32.16
6663	NYSE	IMO	Mon, Nov 5, 2018	32.00	32.82	32.00	32.25
6662	NYSE	IMO	Fri, Nov 2, 2018	32.79	33.53	31.70	32.17
6661	NYSE	IMO	Thu, Nov 1, 2018	31.66	31.99	31.28	31.69
6660	NYSE	IMO	Wed, Oct 31, 2018	31.76	32.15	31.18	31.24
6659	NYSE	IMO	Tue, Oct 30, 2018	30.93	31.49	30.88	31.46
6658	NYSE	IMO	Mon, Oct 29, 2018	31.70	32.06	31.03	31.23
6657	NYSE	IMO	Fri, Oct 26, 2018	31.49	31.99	31.23	31.74
6656	NYSE	IMO	Thu, Oct 25, 2018	31.56	32.30	31.56	32.03
6655	NYSE	IMO	Wed, Oct 24, 2018	32.88	33.12	31.43	31.51
6654	NYSE	IMO	Tue, Oct 23, 2018	32.90	32.93	32.22	32.63
6653	NYSE	IMO	Mon, Oct 22, 2018	33.22	33.58	33.18	33.49
6652	NYSE	IMO	Fri, Oct 19, 2018	34.19	34.19	33.36	33.44
6651	NYSE	IMO	Thu, Oct 18, 2018	33.64	33.64	32.96	33.03
6650	NYSE	IMO	Wed, Oct 17, 2018	34.11	34.11	33.31	33.84
6649	NYSE	IMO	Tue, Oct 16, 2018	34.14	34.56	33.87	34.00
6648	NYSE	IMO	Mon, Oct 15, 2018	33.02	33.79	32.77	33.55
6647	NYSE	IMO	Fri, Oct 12, 2018	32.72	33.10	32.39	32.80
6646	NYSE	IMO	Thu, Oct 11, 2018	33.26	33.27	32.19	32.54
6645	NYSE	IMO	Wed, Oct 10, 2018	34.11	34.11	32.79	32.85
6644	NYSE	IMO	Tue, Oct 9, 2018	34.22	34.22	33.40	34.09
6643	NYSE	IMO	Mon, Oct 8, 2018	33.49	34.18	33.25	33.88
6642	NYSE	IMO	Fri, Oct 5, 2018	33.12	33.73	33.12	33.68
6641	NYSE	IMO	Thu, Oct 4, 2018	34.04	34.13	33.38	33.62
6640	NYSE	IMO	Wed, Oct 3, 2018	33.26	34.15	33.26	34.02
6639	NYSE	IMO	Tue, Oct 2, 2018	33.53	33.61	32.80	33.28
6638	NYSE	IMO	Mon, Oct 1, 2018	32.57	33.60	32.57	33.53
6637	NYSE	IMO	Fri, Sep 28, 2018	32.78	32.78	32.29	32.37
6636	NYSE	IMO	Thu, Sep 27, 2018	32.63	32.81	32.03	32.69
6635	NYSE	IMO	Wed, Sep 26, 2018	32.53	32.79	32.18	32.23
6634	NYSE	IMO	Tue, Sep 25, 2018	32.61	33.18	32.45	32.49
6633	NYSE	IMO	Mon, Sep 24, 2018	31.68	32.82	31.68	32.65
6632	NYSE	IMO	Fri, Sep 21, 2018	30.90	31.67	30.87	31.65
6631	NYSE	IMO	Thu, Sep 20, 2018	30.74	30.85	30.17	30.78
6630	NYSE	IMO	Wed, Sep 19, 2018	30.56	30.58	30.27	30.43
6629	NYSE	IMO	Tue, Sep 18, 2018	29.91	30.46	29.91	30.35
6628	NYSE	IMO	Mon, Sep 17, 2018	29.87	30.32	29.86	29.90
6627	NYSE	IMO	Fri, Sep 14, 2018	29.90	30.15	29.72	29.88
6626	NYSE	IMO	Thu, Sep 13, 2018	29.61	29.88	29.43	29.67
6625	NYSE	IMO	Wed, Sep 12, 2018	29.31	29.57	29.06	29.52
6624	NYSE	IMO	Tue, Sep 11, 2018	29.34	29.34	28.96	28.97
6623	NYSE	IMO	Mon, Sep 10, 2018	29.78	30.06	29.36	29.42
6622	NYSE	IMO	Fri, Sep 7, 2018	30.01	30.16	29.27	29.79
6621	NYSE	IMO	Thu, Sep 6, 2018	30.65	30.67	30.13	30.38
6620	NYSE	IMO	Wed, Sep 5, 2018	30.65	30.65	30.10	30.58
6619	NYSE	IMO	Tue, Sep 4, 2018	31.36	31.36	30.57	30.57
6618	NYSE	IMO	Fri, Aug 31, 2018	31.79	31.79	31.09	31.21
6617	NYSE	IMO	Thu, Aug 30, 2018	32.04	32.34	31.50	31.70
6616	NYSE	IMO	Wed, Aug 29, 2018	31.91	32.33	31.51	32.25
6615	NYSE	IMO	Tue, Aug 28, 2018	32.37	32.39	31.59	31.59
6614	NYSE	IMO	Mon, Aug 27, 2018	32.11	32.30	31.92	32.11
6613	NYSE	IMO	Fri, Aug 24, 2018	31.70	32.41	31.70	32.08
6612	NYSE	IMO	Thu, Aug 23, 2018	31.44	31.92	31.39	31.63
6611	NYSE	IMO	Wed, Aug 22, 2018	31.41	31.88	31.19	31.67
6610	NYSE	IMO	Tue, Aug 21, 2018	31.15	31.49	31.04	31.05
6609	NYSE	IMO	Mon, Aug 20, 2018	31.00	31.23	30.94	31.11
6608	NYSE	IMO	Fri, Aug 17, 2018	31.20	31.20	30.75	30.96
6607	NYSE	IMO	Thu, Aug 16, 2018	31.13	31.48	30.82	30.88
6606	NYSE	IMO	Wed, Aug 15, 2018	32.02	32.02	31.03	31.09
6605	NYSE	IMO	Tue, Aug 14, 2018	31.82	32.35	31.82	32.27
6604	NYSE	IMO	Mon, Aug 13, 2018	31.97	32.13	31.45	31.75
6603	NYSE	IMO	Fri, Aug 10, 2018	32.52	32.52	31.84	31.93
6602	NYSE	IMO	Thu, Aug 9, 2018	32.76	32.83	32.37	32.47
6601	NYSE	IMO	Wed, Aug 8, 2018	32.65	32.68	32.24	32.64
6600	NYSE	IMO	Tue, Aug 7, 2018	33.54	33.56	32.69	32.69
6599	NYSE	IMO	Mon, Aug 6, 2018	33.24	33.83	32.95	33.10
6598	NYSE	IMO	Fri, Aug 3, 2018	33.19	33.23	32.99	33.12
6597	NYSE	IMO	Thu, Aug 2, 2018	33.49	33.50	32.82	33.09
6596	NYSE	IMO	Wed, Aug 1, 2018	33.76	34.29	33.64	33.64
6595	NYSE	IMO	Tue, Jul 31, 2018	33.84	34.20	33.69	34.16
6594	NYSE	IMO	Mon, Jul 30, 2018	33.39	34.25	33.39	33.84
6593	NYSE	IMO	Fri, Jul 27, 2018	32.59	33.61	32.54	33.46
6592	NYSE	IMO	Thu, Jul 26, 2018	32.93	33.92	32.84	33.85
6591	NYSE	IMO	Wed, Jul 25, 2018	32.78	33.25	32.40	33.18
6590	NYSE	IMO	Tue, Jul 24, 2018	32.18	32.70	32.18	32.46
6589	NYSE	IMO	Mon, Jul 23, 2018	32.56	32.69	32.14	32.27
6588	NYSE	IMO	Fri, Jul 20, 2018	32.76	32.92	32.43	32.55
6587	NYSE	IMO	Thu, Jul 19, 2018	32.94	33.25	32.07	32.57
6586	NYSE	IMO	Wed, Jul 18, 2018	33.17	33.44	32.91	33.25
6585	NYSE	IMO	Tue, Jul 17, 2018	33.79	33.79	33.32	33.36
6584	NYSE	IMO	Mon, Jul 16, 2018	33.86	34.01	33.19	33.76
6583	NYSE	IMO	Fri, Jul 13, 2018	33.81	34.12	33.79	33.98
6582	NYSE	IMO	Thu, Jul 12, 2018	33.35	33.84	33.35	33.73
6581	NYSE	IMO	Wed, Jul 11, 2018	33.95	34.20	33.24	33.36
6580	NYSE	IMO	Tue, Jul 10, 2018	33.71	33.86	33.37	33.60
6579	NYSE	IMO	Mon, Jul 9, 2018	33.89	33.89	33.40	33.50
6578	NYSE	IMO	Fri, Jul 6, 2018	32.75	33.54	32.55	33.44
6577	NYSE	IMO	Thu, Jul 5, 2018	33.45	33.45	32.96	33.09
6576	NYSE	IMO	Tue, Jul 3, 2018	33.02	33.42	32.60	33.00
6575	NYSE	IMO	Mon, Jul 2, 2018	33.08	33.08	32.39	32.67
6574	NYSE	IMO	Fri, Jun 29, 2018	32.89	33.32	32.82	33.25
6573	NYSE	IMO	Thu, Jun 28, 2018	32.48	32.83	32.44	32.62
6572	NYSE	IMO	Wed, Jun 27, 2018	32.66	33.08	32.46	32.46
6571	NYSE	IMO	Tue, Jun 26, 2018	32.25	33.04	32.24	32.72
6570	NYSE	IMO	Mon, Jun 25, 2018	32.50	32.50	31.97	32.08
6569	NYSE	IMO	Fri, Jun 22, 2018	32.91	33.07	32.31	32.57
6568	NYSE	IMO	Thu, Jun 21, 2018	32.40	32.86	32.21	32.25
6567	NYSE	IMO	Wed, Jun 20, 2018	32.52	32.68	32.21	32.58
6566	NYSE	IMO	Tue, Jun 19, 2018	32.92	32.92	32.22	32.23
6565	NYSE	IMO	Mon, Jun 18, 2018	32.56	33.33	32.56	33.14
6564	NYSE	IMO	Fri, Jun 15, 2018	32.78	32.92	32.46	32.92
6563	NYSE	IMO	Thu, Jun 14, 2018	32.99	33.31	32.89	32.92
6562	NYSE	IMO	Wed, Jun 13, 2018	32.86	33.37	32.75	33.01
6561	NYSE	IMO	Tue, Jun 12, 2018	33.20	33.38	32.91	32.91
6560	NYSE	IMO	Mon, Jun 11, 2018	32.70	33.49	32.57	33.29
6559	NYSE	IMO	Fri, Jun 8, 2018	32.79	32.98	32.60	32.84
6558	NYSE	IMO	Thu, Jun 7, 2018	31.86	32.92	31.86	32.86
6557	NYSE	IMO	Wed, Jun 6, 2018	32.23	32.47	31.71	31.80
6556	NYSE	IMO	Tue, Jun 5, 2018	32.07	32.34	31.84	32.08
6555	NYSE	IMO	Mon, Jun 4, 2018	32.69	33.07	32.21	32.34
6554	NYSE	IMO	Fri, Jun 1, 2018	32.63	32.95	32.52	32.67
6553	NYSE	IMO	Thu, May 31, 2018	32.59	33.06	32.26	32.67
6552	NYSE	IMO	Wed, May 30, 2018	32.24	33.34	32.24	33.02
6551	NYSE	IMO	Tue, May 29, 2018	31.41	32.38	31.41	32.25
6550	NYSE	IMO	Fri, May 25, 2018	31.75	31.81	31.48	31.59
6549	NYSE	IMO	Thu, May 24, 2018	32.23	32.57	31.87	32.26
6548	NYSE	IMO	Wed, May 23, 2018	32.83	32.83	32.30	32.42
6547	NYSE	IMO	Tue, May 22, 2018	32.80	33.55	32.69	32.79
6546	NYSE	IMO	Mon, May 21, 2018	32.71	33.05	32.71	32.93
6545	NYSE	IMO	Fri, May 18, 2018	32.61	32.79	32.47	32.70
6544	NYSE	IMO	Thu, May 17, 2018	32.84	32.89	32.50	32.75
6543	NYSE	IMO	Wed, May 16, 2018	32.48	32.86	32.48	32.63
6542	NYSE	IMO	Tue, May 15, 2018	32.91	32.91	32.51	32.72
6541	NYSE	IMO	Mon, May 14, 2018	32.55	33.11	32.55	32.99
6540	NYSE	IMO	Fri, May 11, 2018	32.50	32.69	32.34	32.46
6539	NYSE	IMO	Thu, May 10, 2018	32.21	32.50	32.08	32.44
6538	NYSE	IMO	Wed, May 9, 2018	31.90	32.29	31.72	31.90
6537	NYSE	IMO	Tue, May 8, 2018	31.27	31.52	30.49	31.46
6536	NYSE	IMO	Mon, May 7, 2018	31.39	32.25	31.16	31.31
6535	NYSE	IMO	Fri, May 4, 2018	30.65	31.12	30.36	31.03
6534	NYSE	IMO	Thu, May 3, 2018	30.83	31.18	30.62	30.65
6533	NYSE	IMO	Wed, May 2, 2018	30.59	31.26	30.59	31.03
6532	NYSE	IMO	Tue, May 1, 2018	31.32	31.32	30.26	30.60
6531	NYSE	IMO	Mon, Apr 30, 2018	31.25	31.50	30.75	31.13
6530	NYSE	IMO	Fri, Apr 27, 2018	30.90	31.45	30.46	30.75
6529	NYSE	IMO	Thu, Apr 26, 2018	29.91	30.15	29.78	30.10
6528	NYSE	IMO	Wed, Apr 25, 2018	29.07	29.93	28.94	29.91
6527	NYSE	IMO	Tue, Apr 24, 2018	28.80	29.60	28.80	29.25
6526	NYSE	IMO	Mon, Apr 23, 2018	29.39	29.88	29.15	29.68
6525	NYSE	IMO	Fri, Apr 20, 2018	29.61	29.66	29.35	29.44
6524	NYSE	IMO	Thu, Apr 19, 2018	29.65	29.97	29.56	29.70
6523	NYSE	IMO	Wed, Apr 18, 2018	29.82	29.89	29.47	29.81
6522	NYSE	IMO	Tue, Apr 17, 2018	29.35	29.54	29.35	29.44
6521	NYSE	IMO	Mon, Apr 16, 2018	29.56	29.64	29.35	29.43
6520	NYSE	IMO	Fri, Apr 13, 2018	29.36	29.59	29.16	29.42
6519	NYSE	IMO	Thu, Apr 12, 2018	28.72	29.25	28.51	29.11
6518	NYSE	IMO	Wed, Apr 11, 2018	28.45	28.66	28.28	28.60
6517	NYSE	IMO	Tue, Apr 10, 2018	28.46	28.64	28.21	28.41
6516	NYSE	IMO	Mon, Apr 9, 2018	28.22	28.22	27.63	27.96
6515	NYSE	IMO	Fri, Apr 6, 2018	28.41	28.49	27.67	27.92
6514	NYSE	IMO	Thu, Apr 5, 2018	27.01	28.50	26.73	28.50
6513	NYSE	IMO	Wed, Apr 4, 2018	26.42	27.30	26.34	27.23
6512	NYSE	IMO	Tue, Apr 3, 2018	26.38	26.71	26.13	26.71
6511	NYSE	IMO	Mon, Apr 2, 2018	26.43	26.50	25.91	26.16
6510	NYSE	IMO	Thu, Mar 29, 2018	26.29	26.50	25.91	26.50
6509	NYSE	IMO	Wed, Mar 28, 2018	26.17	26.42	26.10	26.16
6508	NYSE	IMO	Tue, Mar 27, 2018	26.62	26.72	26.24	26.32
6507	NYSE	IMO	Mon, Mar 26, 2018	26.58	26.64	26.31	26.57
6506	NYSE	IMO	Fri, Mar 23, 2018	26.91	27.11	26.30	26.33
6505	NYSE	IMO	Thu, Mar 22, 2018	27.29	27.36	26.72	26.77
6504	NYSE	IMO	Wed, Mar 21, 2018	26.50	27.67	26.50	27.57
6503	NYSE	IMO	Tue, Mar 20, 2018	26.31	26.71	26.31	26.50
6502	NYSE	IMO	Mon, Mar 19, 2018	26.38	26.38	26.04	26.26
6501	NYSE	IMO	Fri, Mar 16, 2018	26.26	26.52	26.18	26.45
6500	NYSE	IMO	Thu, Mar 15, 2018	26.54	26.54	26.03	26.14
6499	NYSE	IMO	Wed, Mar 14, 2018	26.79	27.07	26.38	26.40
6498	NYSE	IMO	Tue, Mar 13, 2018	27.28	27.28	26.51	26.59
6497	NYSE	IMO	Mon, Mar 12, 2018	27.13	27.54	27.02	27.18
6496	NYSE	IMO	Fri, Mar 9, 2018	27.23	27.57	26.96	27.34
6495	NYSE	IMO	Thu, Mar 8, 2018	27.37	27.37	26.78	26.96
6494	NYSE	IMO	Wed, Mar 7, 2018	27.04	27.45	27.00	27.21
6493	NYSE	IMO	Tue, Mar 6, 2018	27.25	27.54	27.20	27.35
6492	NYSE	IMO	Mon, Mar 5, 2018	26.38	27.08	26.15	27.02
6491	NYSE	IMO	Fri, Mar 2, 2018	26.71	26.80	26.39	26.57
6490	NYSE	IMO	Thu, Mar 1, 2018	27.00	27.04	26.52	26.74
6489	NYSE	IMO	Wed, Feb 28, 2018	27.75	27.75	27.02	26.94
6488	NYSE	IMO	Tue, Feb 27, 2018	27.53	27.99	27.51	27.60
6487	NYSE	IMO	Mon, Feb 26, 2018	27.27	27.79	27.25	27.70
6486	NYSE	IMO	Fri, Feb 23, 2018	27.18	27.39	27.08	27.32
6485	NYSE	IMO	Thu, Feb 22, 2018	27.16	27.57	26.93	27.07
6484	NYSE	IMO	Wed, Feb 21, 2018	27.14	27.44	26.92	26.96
6483	NYSE	IMO	Tue, Feb 20, 2018	27.40	27.55	27.05	27.11
6482	NYSE	IMO	Fri, Feb 16, 2018	27.20	27.71	27.17	27.51
6481	NYSE	IMO	Thu, Feb 15, 2018	27.88	27.88	27.29	27.42
6480	NYSE	IMO	Wed, Feb 14, 2018	27.00	27.89	27.00	27.74
6479	NYSE	IMO	Tue, Feb 13, 2018	27.70	28.00	27.15	27.32
6478	NYSE	IMO	Mon, Feb 12, 2018	27.94	28.28	27.83	28.04
6477	NYSE	IMO	Fri, Feb 9, 2018	28.03	28.23	27.49	27.94
6476	NYSE	IMO	Thu, Feb 8, 2018	28.18	28.33	27.75	27.83
6475	NYSE	IMO	Wed, Feb 7, 2018	28.76	28.76	28.16	28.25
6474	NYSE	IMO	Tue, Feb 6, 2018	28.16	28.82	28.11	28.79
6473	NYSE	IMO	Mon, Feb 5, 2018	29.40	29.58	28.28	28.40
6472	NYSE	IMO	Fri, Feb 2, 2018	30.46	31.05	29.86	29.90
6471	NYSE	IMO	Thu, Feb 1, 2018	31.24	31.68	31.24	31.53
6470	NYSE	IMO	Wed, Jan 31, 2018	31.19	31.70	31.19	31.44
6469	NYSE	IMO	Tue, Jan 30, 2018	31.54	31.75	30.78	30.80
6468	NYSE	IMO	Mon, Jan 29, 2018	31.56	31.88	31.43	31.79
6467	NYSE	IMO	Fri, Jan 26, 2018	31.61	31.98	31.61	31.70
6466	NYSE	IMO	Thu, Jan 25, 2018	32.69	32.81	31.56	31.66
6465	NYSE	IMO	Wed, Jan 24, 2018	32.69	32.81	32.18	32.54
6464	NYSE	IMO	Tue, Jan 23, 2018	32.24	32.67	32.09	32.53
6463	NYSE	IMO	Mon, Jan 22, 2018	31.21	32.14	31.21	32.14
6462	NYSE	IMO	Fri, Jan 19, 2018	31.79	31.79	31.35	31.61
6461	NYSE	IMO	Thu, Jan 18, 2018	32.17	32.17	31.69	31.78
6460	NYSE	IMO	Wed, Jan 17, 2018	31.63	32.28	31.40	32.15
6459	NYSE	IMO	Tue, Jan 16, 2018	31.43	31.65	31.26	31.45
6458	NYSE	IMO	Fri, Jan 12, 2018	31.26	31.47	31.04	31.17
6457	NYSE	IMO	Thu, Jan 11, 2018	31.50	31.90	31.33	31.40
6456	NYSE	IMO	Wed, Jan 10, 2018	31.89	31.89	31.54	31.66
6455	NYSE	IMO	Tue, Jan 9, 2018	31.97	32.00	31.70	31.74
6454	NYSE	IMO	Mon, Jan 8, 2018	32.39	32.39	31.76	31.80
6453	NYSE	IMO	Fri, Jan 5, 2018	31.87	32.08	31.61	31.67
6452	NYSE	IMO	Thu, Jan 4, 2018	31.72	31.91	31.54	31.83
6451	NYSE	IMO	Wed, Jan 3, 2018	31.58	31.75	31.37	31.62
6450	NYSE	IMO	Tue, Jan 2, 2018	31.25	31.59	31.14	31.58
6449	NYSE	IMO	Fri, Dec 29, 2017	31.15	31.33	31.08	31.19
6448	NYSE	IMO	Thu, Dec 28, 2017	30.84	31.15	30.75	31.10
6447	NYSE	IMO	Wed, Dec 27, 2017	30.34	30.76	30.34	30.74
6446	NYSE	IMO	Tue, Dec 26, 2017	30.17	30.60	30.15	30.43
6445	NYSE	IMO	Fri, Dec 22, 2017	30.09	30.31	29.80	30.19
6444	NYSE	IMO	Thu, Dec 21, 2017	29.65	30.13	29.65	29.99
6443	NYSE	IMO	Wed, Dec 20, 2017	29.86	29.89	29.50	29.70
6442	NYSE	IMO	Tue, Dec 19, 2017	29.62	30.14	29.62	29.96
6441	NYSE	IMO	Mon, Dec 18, 2017	29.55	30.11	29.52	29.68
6440	NYSE	IMO	Fri, Dec 15, 2017	29.97	30.06	29.41	29.51
6439	NYSE	IMO	Thu, Dec 14, 2017	30.12	30.12	29.55	29.72
6438	NYSE	IMO	Wed, Dec 13, 2017	30.51	30.85	29.94	30.01
6437	NYSE	IMO	Tue, Dec 12, 2017	30.53	30.84	30.41	30.55
6436	NYSE	IMO	Mon, Dec 11, 2017	30.60	30.91	30.47	30.56
6435	NYSE	IMO	Fri, Dec 8, 2017	31.05	31.05	30.65	30.73
6434	NYSE	IMO	Thu, Dec 7, 2017	30.95	31.14	30.76	30.88
6433	NYSE	IMO	Wed, Dec 6, 2017	31.10	31.45	30.97	31.02
6432	NYSE	IMO	Tue, Dec 5, 2017	31.00	31.46	31.00	31.22
6431	NYSE	IMO	Mon, Dec 4, 2017	31.32	31.50	31.08	31.14
6430	NYSE	IMO	Fri, Dec 1, 2017	31.17	31.86	31.17	31.19
6429	NYSE	IMO	Thu, Nov 30, 2017	30.81	31.20	30.75	30.93
6428	NYSE	IMO	Wed, Nov 29, 2017	30.90	30.98	30.56	30.64
6427	NYSE	IMO	Tue, Nov 28, 2017	30.77	31.22	30.65	30.97
6426	NYSE	IMO	Mon, Nov 27, 2017	30.90	31.07	30.74	30.81
6425	NYSE	IMO	Fri, Nov 24, 2017	31.33	31.33	31.12	31.16
6424	NYSE	IMO	Wed, Nov 22, 2017	31.01	31.31	31.01	31.23
6423	NYSE	IMO	Tue, Nov 21, 2017	30.81	31.11	30.81	30.94
6422	NYSE	IMO	Mon, Nov 20, 2017	31.20	31.22	30.74	30.79
6421	NYSE	IMO	Fri, Nov 17, 2017	31.37	31.41	31.00	31.24
6420	NYSE	IMO	Thu, Nov 16, 2017	31.17	31.40	31.10	31.21
6419	NYSE	IMO	Wed, Nov 15, 2017	31.07	31.31	31.04	31.15
6418	NYSE	IMO	Tue, Nov 14, 2017	31.79	31.79	31.24	31.32
6417	NYSE	IMO	Mon, Nov 13, 2017	31.93	31.94	31.45	31.62
6416	NYSE	IMO	Fri, Nov 10, 2017	31.92	32.17	31.65	32.03
6415	NYSE	IMO	Thu, Nov 9, 2017	31.56	32.13	31.34	32.00
6414	NYSE	IMO	Wed, Nov 8, 2017	31.44	31.77	31.31	31.56
6413	NYSE	IMO	Tue, Nov 7, 2017	31.39	31.43	31.11	31.34
6412	NYSE	IMO	Mon, Nov 6, 2017	31.43	31.50	30.86	31.38
6411	NYSE	IMO	Fri, Nov 3, 2017	30.83	31.24	30.83	31.22
6410	NYSE	IMO	Thu, Nov 2, 2017	30.35	31.14	30.35	30.57
6409	NYSE	IMO	Wed, Nov 1, 2017	32.43	32.75	31.98	32.23
6408	NYSE	IMO	Tue, Oct 31, 2017	32.19	32.55	32.11	32.38
6407	NYSE	IMO	Mon, Oct 30, 2017	31.69	32.38	31.69	32.23
6406	NYSE	IMO	Fri, Oct 27, 2017	30.00	31.99	30.00	31.91
6405	NYSE	IMO	Thu, Oct 26, 2017	31.00	31.25	30.89	31.03
6404	NYSE	IMO	Wed, Oct 25, 2017	30.96	31.11	30.75	30.92
6403	NYSE	IMO	Tue, Oct 24, 2017	31.01	31.08	30.87	31.00
6402	NYSE	IMO	Mon, Oct 23, 2017	31.38	31.38	30.95	30.98
6401	NYSE	IMO	Fri, Oct 20, 2017	31.63	31.69	31.05	31.30
6400	NYSE	IMO	Thu, Oct 19, 2017	31.46	31.87	31.46	31.70
6399	NYSE	IMO	Wed, Oct 18, 2017	31.53	32.09	31.53	31.77
6398	NYSE	IMO	Tue, Oct 17, 2017	31.39	31.94	31.37	31.90
6397	NYSE	IMO	Mon, Oct 16, 2017	31.27	31.65	31.25	31.53
6396	NYSE	IMO	Fri, Oct 13, 2017	31.44	31.55	31.19	31.45
6395	NYSE	IMO	Thu, Oct 12, 2017	31.44	31.44	30.99	31.07
6394	NYSE	IMO	Wed, Oct 11, 2017	31.54	32.01	31.53	31.64
6393	NYSE	IMO	Tue, Oct 10, 2017	31.59	32.00	31.56	31.71
6392	NYSE	IMO	Mon, Oct 9, 2017	31.45	31.49	31.13	31.19
6391	NYSE	IMO	Fri, Oct 6, 2017	31.29	31.33	31.08	31.33
6390	NYSE	IMO	Thu, Oct 5, 2017	31.57	31.71	31.40	31.48
6389	NYSE	IMO	Wed, Oct 4, 2017	31.95	31.95	31.62	31.71
6388	NYSE	IMO	Tue, Oct 3, 2017	32.00	32.17	31.80	32.04
6387	NYSE	IMO	Mon, Oct 2, 2017	31.58	31.88	31.58	31.86
6386	NYSE	IMO	Fri, Sep 29, 2017	31.62	32.14	31.62	31.94
6385	NYSE	IMO	Thu, Sep 28, 2017	31.89	32.14	31.76	31.79
6384	NYSE	IMO	Wed, Sep 27, 2017	31.77	32.04	31.77	31.99
6383	NYSE	IMO	Tue, Sep 26, 2017	31.80	32.05	31.50	31.86
6382	NYSE	IMO	Mon, Sep 25, 2017	31.89	32.15	31.73	32.01
6381	NYSE	IMO	Fri, Sep 22, 2017	31.71	31.91	31.50	31.64
6380	NYSE	IMO	Thu, Sep 21, 2017	31.09	31.74	31.09	31.63
6379	NYSE	IMO	Wed, Sep 20, 2017	31.44	31.56	31.08	31.24
6378	NYSE	IMO	Tue, Sep 19, 2017	31.30	31.49	31.21	31.44
6377	NYSE	IMO	Mon, Sep 18, 2017	31.13	31.34	30.97	31.22
6376	NYSE	IMO	Fri, Sep 15, 2017	31.24	31.30	30.92	31.15
6375	NYSE	IMO	Thu, Sep 14, 2017	30.65	31.14	30.61	31.11
6374	NYSE	IMO	Wed, Sep 13, 2017	31.26	31.27	31.04	31.20
6373	NYSE	IMO	Tue, Sep 12, 2017	30.92	31.27	30.82	31.14
6372	NYSE	IMO	Mon, Sep 11, 2017	30.71	31.06	30.56	31.00
6371	NYSE	IMO	Fri, Sep 8, 2017	30.65	30.88	30.63	30.66
6370	NYSE	IMO	Thu, Sep 7, 2017	30.57	30.84	30.57	30.80
6369	NYSE	IMO	Wed, Sep 6, 2017	30.28	30.78	29.91	30.61
6368	NYSE	IMO	Tue, Sep 5, 2017	30.25	30.36	29.97	30.14
6367	NYSE	IMO	Fri, Sep 1, 2017	29.66	30.24	29.66	30.20
6366	NYSE	IMO	Thu, Aug 31, 2017	29.34	29.63	29.07	29.55
6365	NYSE	IMO	Wed, Aug 30, 2017	29.00	29.46	28.83	29.23
6364	NYSE	IMO	Tue, Aug 29, 2017	29.09	29.26	28.94	29.11
6363	NYSE	IMO	Mon, Aug 28, 2017	29.48	29.48	29.15	29.18
6362	NYSE	IMO	Fri, Aug 25, 2017	29.25	29.37	29.06	29.26
6361	NYSE	IMO	Thu, Aug 24, 2017	28.68	29.20	28.68	29.06
6360	NYSE	IMO	Wed, Aug 23, 2017	28.15	29.04	28.15	28.87
6359	NYSE	IMO	Tue, Aug 22, 2017	28.36	28.76	28.36	28.67
6358	NYSE	IMO	Mon, Aug 21, 2017	28.54	28.68	28.22	28.36
6357	NYSE	IMO	Fri, Aug 18, 2017	28.45	28.77	28.38	28.68
6356	NYSE	IMO	Thu, Aug 17, 2017	28.31	28.65	28.31	28.37
6355	NYSE	IMO	Wed, Aug 16, 2017	28.31	28.64	28.23	28.49
6354	NYSE	IMO	Tue, Aug 15, 2017	28.28	28.36	28.04	28.26
6353	NYSE	IMO	Mon, Aug 14, 2017	28.87	28.96	28.36	28.42
6352	NYSE	IMO	Fri, Aug 11, 2017	28.89	28.99	28.73	28.76
6351	NYSE	IMO	Thu, Aug 10, 2017	29.22	29.37	28.68	28.69
6350	NYSE	IMO	Wed, Aug 9, 2017	29.22	29.49	29.08	29.21
6349	NYSE	IMO	Tue, Aug 8, 2017	28.95	29.40	28.88	29.28
6348	NYSE	IMO	Mon, Aug 7, 2017	28.99	29.19	28.92	29.11
6347	NYSE	IMO	Fri, Aug 4, 2017	28.80	29.30	28.80	29.19
6346	NYSE	IMO	Thu, Aug 3, 2017	29.09	29.34	28.75	28.96
6345	NYSE	IMO	Wed, Aug 2, 2017	28.50	29.47	28.37	29.25
6344	NYSE	IMO	Tue, Aug 1, 2017	28.62	28.82	28.09	28.57
6343	NYSE	IMO	Mon, Jul 31, 2017	28.76	28.95	28.41	28.64
6342	NYSE	IMO	Fri, Jul 28, 2017	29.29	30.08	28.89	28.99
6341	NYSE	IMO	Thu, Jul 27, 2017	29.76	29.76	29.30	29.65
6340	NYSE	IMO	Wed, Jul 26, 2017	29.81	29.98	29.57	29.68
6339	NYSE	IMO	Tue, Jul 25, 2017	29.69	29.82	29.27	29.60
6338	NYSE	IMO	Mon, Jul 24, 2017	29.47	29.47	29.23	29.41
6337	NYSE	IMO	Fri, Jul 21, 2017	29.72	29.72	29.07	29.31
6336	NYSE	IMO	Thu, Jul 20, 2017	30.04	30.16	29.61	29.72
6335	NYSE	IMO	Wed, Jul 19, 2017	29.33	30.00	29.33	29.92
6334	NYSE	IMO	Tue, Jul 18, 2017	29.33	29.33	28.97	29.23
6333	NYSE	IMO	Mon, Jul 17, 2017	29.01	29.44	29.01	29.14
6332	NYSE	IMO	Fri, Jul 14, 2017	29.26	29.31	28.97	29.20
6331	NYSE	IMO	Thu, Jul 13, 2017	29.40	29.40	29.05	29.20
6330	NYSE	IMO	Wed, Jul 12, 2017	28.69	29.43	28.69	29.32
6329	NYSE	IMO	Tue, Jul 11, 2017	28.41	28.63	28.05	28.58
6328	NYSE	IMO	Mon, Jul 10, 2017	27.94	28.12	27.81	28.06
6327	NYSE	IMO	Fri, Jul 7, 2017	28.16	28.29	27.83	28.09
6326	NYSE	IMO	Thu, Jul 6, 2017	28.80	28.80	28.16	28.24
6325	NYSE	IMO	Wed, Jul 5, 2017	28.95	29.00	28.03	28.52
6324	NYSE	IMO	Mon, Jul 3, 2017	29.35	29.64	29.30	29.60
6323	NYSE	IMO	Fri, Jun 30, 2017	29.54	29.54	29.01	29.18
6322	NYSE	IMO	Thu, Jun 29, 2017	29.78	29.81	29.18	29.39
6321	NYSE	IMO	Wed, Jun 28, 2017	29.50	29.89	29.31	29.77
6320	NYSE	IMO	Tue, Jun 27, 2017	29.31	29.40	29.05	29.31
6319	NYSE	IMO	Mon, Jun 26, 2017	29.64	29.66	29.06	29.11
6318	NYSE	IMO	Fri, Jun 23, 2017	29.11	29.54	28.83	29.52
6317	NYSE	IMO	Thu, Jun 22, 2017	29.08	29.34	28.89	28.99
6316	NYSE	IMO	Wed, Jun 21, 2017	29.13	29.38	28.68	28.95
6315	NYSE	IMO	Tue, Jun 20, 2017	29.25	29.35	28.87	29.11
6314	NYSE	IMO	Mon, Jun 19, 2017	29.68	30.02	29.62	29.70
6313	NYSE	IMO	Fri, Jun 16, 2017	29.12	29.95	28.91	29.95
6312	NYSE	IMO	Thu, Jun 15, 2017	28.72	29.06	28.71	28.98
6311	NYSE	IMO	Wed, Jun 14, 2017	29.06	29.23	28.88	28.94
6310	NYSE	IMO	Tue, Jun 13, 2017	28.97	29.22	28.84	29.05
6309	NYSE	IMO	Mon, Jun 12, 2017	28.37	28.84	28.15	28.81
6308	NYSE	IMO	Fri, Jun 9, 2017	28.04	28.27	27.90	28.23
6307	NYSE	IMO	Thu, Jun 8, 2017	27.79	27.99	27.67	27.93
6306	NYSE	IMO	Wed, Jun 7, 2017	28.22	28.37	27.59	27.68
6305	NYSE	IMO	Tue, Jun 6, 2017	27.97	28.28	27.91	28.21
6304	NYSE	IMO	Mon, Jun 5, 2017	28.06	28.15	27.81	27.95
6303	NYSE	IMO	Fri, Jun 2, 2017	28.06	28.19	27.97	28.06
6302	NYSE	IMO	Thu, Jun 1, 2017	28.37	28.74	28.21	28.32
6301	NYSE	IMO	Wed, May 31, 2017	28.34	28.57	28.21	28.27
6300	NYSE	IMO	Tue, May 30, 2017	28.68	28.81	28.55	28.60
6299	NYSE	IMO	Fri, May 26, 2017	28.61	28.85	28.53	28.81
6298	NYSE	IMO	Thu, May 25, 2017	28.82	29.10	28.45	28.58
6297	NYSE	IMO	Wed, May 24, 2017	28.66	28.94	28.36	28.93
6296	NYSE	IMO	Tue, May 23, 2017	29.17	29.34	29.00	29.05
6295	NYSE	IMO	Mon, May 22, 2017	29.21	29.21	28.84	29.03
6294	NYSE	IMO	Fri, May 19, 2017	28.37	29.09	28.37	28.99
6293	NYSE	IMO	Thu, May 18, 2017	28.32	28.64	28.11	28.32
6292	NYSE	IMO	Wed, May 17, 2017	28.88	28.91	28.31	28.35
6291	NYSE	IMO	Tue, May 16, 2017	29.43	29.51	28.82	28.89
6290	NYSE	IMO	Mon, May 15, 2017	29.38	29.52	29.23	29.25
6289	NYSE	IMO	Fri, May 12, 2017	28.91	29.11	28.73	28.98
6288	NYSE	IMO	Thu, May 11, 2017	28.92	29.05	28.77	28.84
6287	NYSE	IMO	Wed, May 10, 2017	29.03	29.22	28.67	29.06
6286	NYSE	IMO	Tue, May 9, 2017	28.92	28.92	28.40	28.74
6285	NYSE	IMO	Mon, May 8, 2017	28.70	28.98	28.65	28.85
6284	NYSE	IMO	Fri, May 5, 2017	28.43	28.86	28.19	28.81
6283	NYSE	IMO	Thu, May 4, 2017	28.82	28.82	28.18	28.38
6282	NYSE	IMO	Wed, May 3, 2017	28.80	29.20	28.70	28.90
6281	NYSE	IMO	Tue, May 2, 2017	29.06	29.20	28.60	28.78
6280	NYSE	IMO	Mon, May 1, 2017	29.42	29.42	28.82	28.93
6279	NYSE	IMO	Fri, Apr 28, 2017	29.67	29.67	29.02	29.07
6278	NYSE	IMO	Thu, Apr 27, 2017	30.13	30.13	29.10	29.42
6277	NYSE	IMO	Wed, Apr 26, 2017	30.60	30.72	30.13	30.14
6276	NYSE	IMO	Tue, Apr 25, 2017	30.04	30.57	29.98	30.52
6275	NYSE	IMO	Mon, Apr 24, 2017	30.39	30.39	30.03	30.04
6274	NYSE	IMO	Fri, Apr 21, 2017	29.73	30.01	29.51	29.98
6273	NYSE	IMO	Thu, Apr 20, 2017	29.87	29.95	29.57	29.74
6272	NYSE	IMO	Wed, Apr 19, 2017	30.21	30.33	29.62	29.69
6271	NYSE	IMO	Tue, Apr 18, 2017	30.31	30.55	30.07	30.23
6270	NYSE	IMO	Mon, Apr 17, 2017	30.09	30.66	30.09	30.48
6269	NYSE	IMO	Thu, Apr 13, 2017	30.92	30.92	30.00	30.04
6268	NYSE	IMO	Wed, Apr 12, 2017	30.88	31.13	30.67	30.85
6267	NYSE	IMO	Tue, Apr 11, 2017	30.85	31.03	30.57	30.86
6266	NYSE	IMO	Mon, Apr 10, 2017	30.62	31.14	30.44	30.95
6265	NYSE	IMO	Fri, Apr 7, 2017	30.56	30.56	30.19	30.33
6264	NYSE	IMO	Thu, Apr 6, 2017	30.43	30.63	30.27	30.39
6263	NYSE	IMO	Wed, Apr 5, 2017	30.33	30.65	30.05	30.27
6262	NYSE	IMO	Tue, Apr 4, 2017	30.29	30.78	30.09	30.74
6261	NYSE	IMO	Mon, Apr 3, 2017	30.38	30.52	30.13	30.33
6260	NYSE	IMO	Fri, Mar 31, 2017	30.64	30.71	30.42	30.50
6259	NYSE	IMO	Thu, Mar 30, 2017	31.20	31.27	30.47	30.56
6258	NYSE	IMO	Wed, Mar 29, 2017	31.23	31.25	30.75	31.16
6257	NYSE	IMO	Tue, Mar 28, 2017	30.83	31.44	30.59	31.35
6256	NYSE	IMO	Mon, Mar 27, 2017	30.71	30.94	30.65	30.69
6255	NYSE	IMO	Fri, Mar 24, 2017	31.01	31.06	30.71	30.87
6254	NYSE	IMO	Thu, Mar 23, 2017	30.99	31.04	30.59	30.82
6253	NYSE	IMO	Wed, Mar 22, 2017	30.56	31.08	30.27	31.04
6252	NYSE	IMO	Tue, Mar 21, 2017	31.08	31.26	30.53	30.62
6251	NYSE	IMO	Mon, Mar 20, 2017	30.87	30.96	30.58	30.75
6250	NYSE	IMO	Fri, Mar 17, 2017	31.11	31.35	30.81	30.92
6249	NYSE	IMO	Thu, Mar 16, 2017	30.72	31.14	30.72	31.02
6248	NYSE	IMO	Wed, Mar 15, 2017	30.22	30.81	30.15	30.73
6247	NYSE	IMO	Tue, Mar 14, 2017	30.37	30.44	30.04	30.16
6246	NYSE	IMO	Mon, Mar 13, 2017	30.59	30.60	30.21	30.58
6245	NYSE	IMO	Fri, Mar 10, 2017	31.00	31.00	30.17	30.53
6244	NYSE	IMO	Thu, Mar 9, 2017	30.16	30.78	30.05	30.62
6243	NYSE	IMO	Wed, Mar 8, 2017	30.75	31.03	30.21	30.24
6242	NYSE	IMO	Tue, Mar 7, 2017	30.99	31.00	30.68	30.93
6241	NYSE	IMO	Mon, Mar 6, 2017	30.60	30.88	30.52	30.85
6240	NYSE	IMO	Fri, Mar 3, 2017	30.80	30.92	30.59	30.75
6239	NYSE	IMO	Thu, Mar 2, 2017	30.71	30.98	30.62	30.85
6238	NYSE	IMO	Wed, Mar 1, 2017	31.39	31.39	30.70	30.91
6237	NYSE	IMO	Tue, Feb 28, 2017	31.69	31.69	31.24	31.17
6236	NYSE	IMO	Mon, Feb 27, 2017	31.73	31.93	31.40	31.93
6235	NYSE	IMO	Fri, Feb 24, 2017	32.72	32.72	31.31	31.54
6234	NYSE	IMO	Thu, Feb 23, 2017	32.92	32.94	32.48	32.64
6233	NYSE	IMO	Wed, Feb 22, 2017	32.35	32.53	32.13	32.48
6232	NYSE	IMO	Tue, Feb 21, 2017	32.82	32.86	32.59	32.86
6231	NYSE	IMO	Fri, Feb 17, 2017	32.43	32.92	32.34	32.72
6230	NYSE	IMO	Thu, Feb 16, 2017	32.56	32.88	32.52	32.80
6229	NYSE	IMO	Wed, Feb 15, 2017	32.51	32.67	32.34	32.67
6228	NYSE	IMO	Tue, Feb 14, 2017	32.47	32.52	32.12	32.49
6227	NYSE	IMO	Mon, Feb 13, 2017	32.70	32.70	32.16	32.43
6226	NYSE	IMO	Fri, Feb 10, 2017	32.61	32.79	32.48	32.62
6225	NYSE	IMO	Thu, Feb 9, 2017	32.52	32.63	32.21	32.31
6224	NYSE	IMO	Wed, Feb 8, 2017	31.92	32.27	31.67	32.13
6223	NYSE	IMO	Tue, Feb 7, 2017	32.28	32.36	31.88	32.04
6222	NYSE	IMO	Mon, Feb 6, 2017	33.03	33.08	32.29	32.45
6221	NYSE	IMO	Fri, Feb 3, 2017	33.12	33.34	32.65	32.93
6220	NYSE	IMO	Thu, Feb 2, 2017	33.16	33.24	32.69	32.95
6219	NYSE	IMO	Wed, Feb 1, 2017	33.06	33.11	32.68	33.02
6218	NYSE	IMO	Tue, Jan 31, 2017	33.09	33.09	32.53	32.88
6217	NYSE	IMO	Mon, Jan 30, 2017	33.33	33.33	32.57	32.61
6216	NYSE	IMO	Fri, Jan 27, 2017	33.43	33.60	33.06	33.17
6215	NYSE	IMO	Thu, Jan 26, 2017	33.96	33.96	33.19	33.38
6214	NYSE	IMO	Wed, Jan 25, 2017	33.57	33.89	33.45	33.81
6213	NYSE	IMO	Tue, Jan 24, 2017	32.63	33.48	32.63	33.47
6212	NYSE	IMO	Mon, Jan 23, 2017	33.43	33.43	32.82	33.02
6211	NYSE	IMO	Fri, Jan 20, 2017	33.51	33.77	33.28	33.34
6210	NYSE	IMO	Thu, Jan 19, 2017	33.48	33.74	33.10	33.28
6209	NYSE	IMO	Wed, Jan 18, 2017	34.46	34.62	33.60	33.65
6208	NYSE	IMO	Tue, Jan 17, 2017	34.53	34.77	34.39	34.55
6207	NYSE	IMO	Fri, Jan 13, 2017	34.46	34.53	34.30	34.37
6206	NYSE	IMO	Thu, Jan 12, 2017	34.79	34.79	34.31	34.43
6205	NYSE	IMO	Wed, Jan 11, 2017	34.62	34.68	34.13	34.60
6204	NYSE	IMO	Tue, Jan 10, 2017	34.84	34.98	34.45	34.49
6203	NYSE	IMO	Mon, Jan 9, 2017	34.81	34.94	34.49	34.65
6202	NYSE	IMO	Fri, Jan 6, 2017	34.76	35.09	34.64	34.96
6201	NYSE	IMO	Thu, Jan 5, 2017	34.80	35.17	34.71	34.88
6200	NYSE	IMO	Wed, Jan 4, 2017	35.11	35.25	34.97	35.23
6199	NYSE	IMO	Tue, Jan 3, 2017	35.15	35.43	34.78	35.03
6198	NYSE	IMO	Fri, Dec 30, 2016	34.82	35.36	34.68	34.76
6197	NYSE	IMO	Thu, Dec 29, 2016	34.79	35.15	34.77	34.94
6196	NYSE	IMO	Wed, Dec 28, 2016	34.78	35.19	34.78	34.84
6195	NYSE	IMO	Tue, Dec 27, 2016	33.99	35.46	33.72	34.88
6194	NYSE	IMO	Fri, Dec 23, 2016	35.41	35.59	34.93	35.02
6193	NYSE	IMO	Thu, Dec 22, 2016	35.80	35.91	35.55	35.67
6192	NYSE	IMO	Wed, Dec 21, 2016	35.63	36.39	35.63	35.90
6191	NYSE	IMO	Tue, Dec 20, 2016	35.60	36.00	35.58	35.84
6190	NYSE	IMO	Mon, Dec 19, 2016	36.18	36.18	35.52	35.61
6189	NYSE	IMO	Fri, Dec 16, 2016	35.77	36.32	35.65	36.04
6188	NYSE	IMO	Thu, Dec 15, 2016	35.18	35.70	35.01	35.57
6187	NYSE	IMO	Wed, Dec 14, 2016	36.56	36.65	35.38	35.47
6186	NYSE	IMO	Tue, Dec 13, 2016	36.60	36.85	36.41	36.55
6185	NYSE	IMO	Mon, Dec 12, 2016	35.85	36.67	35.85	36.37
6184	NYSE	IMO	Fri, Dec 9, 2016	35.06	35.38	35.04	35.22
6183	NYSE	IMO	Thu, Dec 8, 2016	34.99	35.08	34.49	35.06
6182	NYSE	IMO	Wed, Dec 7, 2016	34.78	35.03	34.57	34.95
6181	NYSE	IMO	Tue, Dec 6, 2016	33.81	34.97	33.81	34.77
6180	NYSE	IMO	Mon, Dec 5, 2016	33.95	34.23	33.69	34.08
6179	NYSE	IMO	Fri, Dec 2, 2016	33.96	34.06	33.56	33.69
6178	NYSE	IMO	Thu, Dec 1, 2016	34.91	34.93	33.93	34.02
6177	NYSE	IMO	Wed, Nov 30, 2016	33.84	34.68	33.84	34.32
6176	NYSE	IMO	Tue, Nov 29, 2016	32.70	32.96	32.37	32.80
6175	NYSE	IMO	Mon, Nov 28, 2016	33.54	33.85	33.08	33.16
6174	NYSE	IMO	Fri, Nov 25, 2016	33.55	33.77	33.12	33.37
6173	NYSE	IMO	Wed, Nov 23, 2016	33.81	33.84	33.59	33.67
6172	NYSE	IMO	Tue, Nov 22, 2016	34.00	34.23	33.76	34.12
6171	NYSE	IMO	Mon, Nov 21, 2016	33.72	33.92	33.40	33.92
6170	NYSE	IMO	Fri, Nov 18, 2016	32.91	33.24	32.84	33.11
6169	NYSE	IMO	Thu, Nov 17, 2016	33.37	33.52	32.92	32.94
6168	NYSE	IMO	Wed, Nov 16, 2016	32.94	33.32	32.70	33.02
6167	NYSE	IMO	Tue, Nov 15, 2016	32.35	33.19	32.16	33.09
6166	NYSE	IMO	Mon, Nov 14, 2016	31.77	32.13	31.35	31.99
6165	NYSE	IMO	Fri, Nov 11, 2016	32.18	32.18	31.60	31.77
6164	NYSE	IMO	Thu, Nov 10, 2016	32.49	32.77	32.30	32.43
6163	NYSE	IMO	Wed, Nov 9, 2016	32.46	32.88	32.27	32.83
6162	NYSE	IMO	Tue, Nov 8, 2016	32.58	33.04	32.46	32.70
6161	NYSE	IMO	Mon, Nov 7, 2016	32.36	32.79	32.36	32.66
6160	NYSE	IMO	Fri, Nov 4, 2016	32.40	32.65	32.14	32.27
6159	NYSE	IMO	Thu, Nov 3, 2016	32.58	32.81	32.47	32.66
6158	NYSE	IMO	Wed, Nov 2, 2016	32.68	33.04	32.52	32.60
6157	NYSE	IMO	Tue, Nov 1, 2016	32.79	33.05	32.63	32.99
6156	NYSE	IMO	Mon, Oct 31, 2016	32.34	32.91	32.34	32.48
6155	NYSE	IMO	Fri, Oct 28, 2016	33.16	33.29	32.31	32.40
6154	NYSE	IMO	Thu, Oct 27, 2016	32.87	33.79	32.72	33.50
6153	NYSE	IMO	Wed, Oct 26, 2016	32.55	32.90	32.41	32.63
6152	NYSE	IMO	Tue, Oct 25, 2016	33.10	33.50	32.82	32.86
6151	NYSE	IMO	Mon, Oct 24, 2016	33.11	33.50	32.69	33.08
6150	NYSE	IMO	Fri, Oct 21, 2016	32.36	32.90	32.11	32.74
6149	NYSE	IMO	Thu, Oct 20, 2016	32.60	32.84	32.27	32.65
6148	NYSE	IMO	Wed, Oct 19, 2016	32.82	33.11	32.69	32.77
6147	NYSE	IMO	Tue, Oct 18, 2016	32.57	32.67	32.39	32.51
6146	NYSE	IMO	Mon, Oct 17, 2016	32.39	32.53	32.17	32.38
6145	NYSE	IMO	Fri, Oct 14, 2016	33.00	33.00	32.37	32.41
6144	NYSE	IMO	Thu, Oct 13, 2016	32.23	32.98	32.05	32.86
6143	NYSE	IMO	Wed, Oct 12, 2016	32.35	32.77	32.13	32.48
6142	NYSE	IMO	Tue, Oct 11, 2016	32.47	32.82	32.47	32.55
6141	NYSE	IMO	Mon, Oct 10, 2016	32.48	32.82	32.40	32.77
6140	NYSE	IMO	Fri, Oct 7, 2016	32.55	32.60	31.73	32.17
6139	NYSE	IMO	Thu, Oct 6, 2016	32.26	32.82	31.98	32.60
6138	NYSE	IMO	Wed, Oct 5, 2016	31.68	32.25	31.49	32.15
6137	NYSE	IMO	Tue, Oct 4, 2016	31.59	31.89	31.17	31.29
6136	NYSE	IMO	Mon, Oct 3, 2016	31.35	31.60	31.07	31.54
6135	NYSE	IMO	Fri, Sep 30, 2016	31.80	31.89	31.28	31.32
6134	NYSE	IMO	Thu, Sep 29, 2016	31.07	32.16	30.76	31.55
6133	NYSE	IMO	Wed, Sep 28, 2016	30.08	31.18	30.06	31.00
6132	NYSE	IMO	Tue, Sep 27, 2016	29.77	30.21	29.74	29.82
6131	NYSE	IMO	Mon, Sep 26, 2016	30.31	30.57	29.99	30.06
6130	NYSE	IMO	Fri, Sep 23, 2016	30.47	30.74	29.88	30.10
6129	NYSE	IMO	Thu, Sep 22, 2016	30.50	30.93	30.40	30.69
6128	NYSE	IMO	Wed, Sep 21, 2016	30.06	30.09	29.44	29.97
6127	NYSE	IMO	Tue, Sep 20, 2016	29.95	30.33	29.83	29.83
6126	NYSE	IMO	Mon, Sep 19, 2016	30.15	30.20	29.93	30.03
6125	NYSE	IMO	Fri, Sep 16, 2016	29.50	29.91	29.49	29.88
6124	NYSE	IMO	Thu, Sep 15, 2016	29.89	30.02	29.67	29.93
6123	NYSE	IMO	Wed, Sep 14, 2016	29.61	30.19	29.38	29.72
6122	NYSE	IMO	Tue, Sep 13, 2016	30.02	30.07	29.34	29.66
6121	NYSE	IMO	Mon, Sep 12, 2016	30.36	30.76	30.07	30.43
6120	NYSE	IMO	Fri, Sep 9, 2016	30.95	31.04	30.33	30.59
6119	NYSE	IMO	Thu, Sep 8, 2016	31.60	31.95	31.33	31.42
6118	NYSE	IMO	Wed, Sep 7, 2016	31.76	31.79	31.24	31.55
6117	NYSE	IMO	Tue, Sep 6, 2016	31.52	31.73	31.50	31.64
6116	NYSE	IMO	Fri, Sep 2, 2016	30.71	31.47	30.71	31.42
6115	NYSE	IMO	Thu, Sep 1, 2016	30.29	30.62	30.13	30.58
6114	NYSE	IMO	Wed, Aug 31, 2016	30.65	30.75	30.19	30.46
6113	NYSE	IMO	Tue, Aug 30, 2016	30.72	30.99	30.71	30.84
6112	NYSE	IMO	Mon, Aug 29, 2016	30.83	31.07	30.69	30.75
6111	NYSE	IMO	Fri, Aug 26, 2016	31.51	31.51	30.58	30.82
6110	NYSE	IMO	Thu, Aug 25, 2016	31.72	31.72	31.15	31.20
6109	NYSE	IMO	Wed, Aug 24, 2016	31.45	31.90	31.45	31.78
6108	NYSE	IMO	Tue, Aug 23, 2016	31.33	31.85	31.28	31.73
6107	NYSE	IMO	Mon, Aug 22, 2016	31.20	31.52	30.96	31.44
6106	NYSE	IMO	Fri, Aug 19, 2016	31.33	31.65	31.27	31.51
6105	NYSE	IMO	Thu, Aug 18, 2016	31.57	31.91	31.49	31.77
6104	NYSE	IMO	Wed, Aug 17, 2016	31.42	31.50	31.11	31.38
6103	NYSE	IMO	Tue, Aug 16, 2016	31.64	31.96	31.38	31.64
6102	NYSE	IMO	Mon, Aug 15, 2016	32.00	32.04	31.29	31.67
6101	NYSE	IMO	Fri, Aug 12, 2016	31.57	31.93	31.52	31.78
6100	NYSE	IMO	Thu, Aug 11, 2016	31.05	31.70	31.03	31.53
6099	NYSE	IMO	Wed, Aug 10, 2016	31.16	31.40	30.79	31.01
6098	NYSE	IMO	Tue, Aug 9, 2016	30.92	31.24	30.85	30.99
6097	NYSE	IMO	Mon, Aug 8, 2016	30.52	30.97	30.48	30.74
6096	NYSE	IMO	Fri, Aug 5, 2016	30.37	30.37	30.04	30.32
6095	NYSE	IMO	Thu, Aug 4, 2016	30.21	30.81	30.21	30.51
6094	NYSE	IMO	Wed, Aug 3, 2016	29.72	30.38	29.52	30.33
6093	NYSE	IMO	Tue, Aug 2, 2016	30.20	30.67	29.29	29.72
6092	NYSE	IMO	Mon, Aug 1, 2016	30.20	30.53	29.26	29.39
6091	NYSE	IMO	Fri, Jul 29, 2016	30.45	31.01	30.30	30.69
6090	NYSE	IMO	Thu, Jul 28, 2016	30.54	30.79	30.37	30.65
6089	NYSE	IMO	Wed, Jul 27, 2016	30.73	31.04	30.41	30.51
6088	NYSE	IMO	Tue, Jul 26, 2016	30.53	31.02	30.41	30.74
6087	NYSE	IMO	Mon, Jul 25, 2016	31.51	31.51	30.66	30.73
6086	NYSE	IMO	Fri, Jul 22, 2016	31.79	31.90	31.43	31.79
6085	NYSE	IMO	Thu, Jul 21, 2016	31.84	32.05	31.69	31.75
6084	NYSE	IMO	Wed, Jul 20, 2016	31.65	32.09	31.56	31.90
6083	NYSE	IMO	Tue, Jul 19, 2016	32.24	32.24	31.60	31.80
6082	NYSE	IMO	Mon, Jul 18, 2016	31.98	32.42	31.70	32.38
6081	NYSE	IMO	Fri, Jul 15, 2016	32.20	32.31	32.02	32.08
6080	NYSE	IMO	Thu, Jul 14, 2016	32.15	32.41	32.01	32.18
6079	NYSE	IMO	Wed, Jul 13, 2016	32.01	32.32	31.82	31.87
6078	NYSE	IMO	Tue, Jul 12, 2016	31.94	32.35	31.93	32.14
6077	NYSE	IMO	Mon, Jul 11, 2016	31.35	31.70	31.30	31.52
6076	NYSE	IMO	Fri, Jul 8, 2016	31.68	31.88	31.24	31.30
6075	NYSE	IMO	Thu, Jul 7, 2016	32.00	32.13	31.44	31.49
6074	NYSE	IMO	Wed, Jul 6, 2016	31.51	31.75	31.06	31.69
6073	NYSE	IMO	Tue, Jul 5, 2016	31.45	31.97	31.41	31.59
6072	NYSE	IMO	Fri, Jul 1, 2016	31.72	31.92	31.52	31.74
6071	NYSE	IMO	Thu, Jun 30, 2016	30.87	31.70	30.85	31.56
6070	NYSE	IMO	Wed, Jun 29, 2016	30.41	31.12	30.41	30.99
6069	NYSE	IMO	Tue, Jun 28, 2016	30.22	30.57	29.83	30.17
6068	NYSE	IMO	Mon, Jun 27, 2016	30.00	30.29	29.54	29.66
6067	NYSE	IMO	Fri, Jun 24, 2016	30.17	30.82	30.14	30.38
6066	NYSE	IMO	Thu, Jun 23, 2016	31.45	31.83	31.28	31.69
6065	NYSE	IMO	Wed, Jun 22, 2016	31.62	31.62	30.83	31.06
6064	NYSE	IMO	Tue, Jun 21, 2016	31.27	31.69	31.10	31.47
6063	NYSE	IMO	Mon, Jun 20, 2016	31.43	31.66	31.20	31.44
6062	NYSE	IMO	Fri, Jun 17, 2016	30.88	31.09	30.71	30.89
6061	NYSE	IMO	Thu, Jun 16, 2016	30.34	30.82	30.03	30.60
6060	NYSE	IMO	Wed, Jun 15, 2016	30.70	31.22	30.66	30.72
6059	NYSE	IMO	Tue, Jun 14, 2016	30.89	31.43	30.89	30.91
6058	NYSE	IMO	Mon, Jun 13, 2016	31.10	31.46	30.85	31.02
6057	NYSE	IMO	Fri, Jun 10, 2016	31.69	31.98	31.19	31.26
6056	NYSE	IMO	Thu, Jun 9, 2016	32.05	32.62	31.84	31.89
6055	NYSE	IMO	Wed, Jun 8, 2016	33.93	34.11	32.34	32.50
6054	NYSE	IMO	Tue, Jun 7, 2016	32.78	33.59	32.78	33.52
6053	NYSE	IMO	Mon, Jun 6, 2016	32.28	32.78	32.26	32.78
6052	NYSE	IMO	Fri, Jun 3, 2016	31.83	32.18	31.72	32.11
6051	NYSE	IMO	Thu, Jun 2, 2016	31.46	31.72	31.16	31.60
6050	NYSE	IMO	Wed, Jun 1, 2016	31.51	31.82	31.30	31.82
6049	NYSE	IMO	Tue, May 31, 2016	32.26	32.47	31.64	31.72
6048	NYSE	IMO	Fri, May 27, 2016	32.18	32.50	31.93	32.40
6047	NYSE	IMO	Thu, May 26, 2016	32.45	32.82	32.21	32.38
6046	NYSE	IMO	Wed, May 25, 2016	31.77	32.27	31.66	32.20
6045	NYSE	IMO	Tue, May 24, 2016	31.32	31.87	31.31	31.50
6044	NYSE	IMO	Mon, May 23, 2016	31.05	31.22	30.87	30.88
6043	NYSE	IMO	Fri, May 20, 2016	31.19	31.51	31.06	31.24
6042	NYSE	IMO	Thu, May 19, 2016	31.27	31.27	30.63	31.10
6041	NYSE	IMO	Wed, May 18, 2016	31.67	31.93	31.39	31.56
6040	NYSE	IMO	Tue, May 17, 2016	31.79	32.31	31.68	31.81
6039	NYSE	IMO	Mon, May 16, 2016	31.36	31.93	31.36	31.89
6038	NYSE	IMO	Fri, May 13, 2016	31.27	31.43	30.94	30.99
6037	NYSE	IMO	Thu, May 12, 2016	31.88	32.20	31.18	31.34
6036	NYSE	IMO	Wed, May 11, 2016	31.81	32.15	31.22	31.61
6035	NYSE	IMO	Tue, May 10, 2016	31.42	32.19	31.33	32.03
6034	NYSE	IMO	Mon, May 9, 2016	31.72	31.72	30.94	31.21
6033	NYSE	IMO	Fri, May 6, 2016	30.95	32.10	30.87	31.93
6032	NYSE	IMO	Thu, May 5, 2016	32.35	32.37	31.07	31.15
6031	NYSE	IMO	Wed, May 4, 2016	31.81	31.99	31.19	31.42
6030	NYSE	IMO	Tue, May 3, 2016	31.88	31.95	31.41	31.67
6029	NYSE	IMO	Mon, May 2, 2016	33.15	33.17	32.08	32.38
6028	NYSE	IMO	Fri, Apr 29, 2016	33.57	33.88	32.98	32.98
6027	NYSE	IMO	Thu, Apr 28, 2016	33.09	34.06	32.60	33.50
6026	NYSE	IMO	Wed, Apr 27, 2016	33.31	33.61	32.90	33.11
6025	NYSE	IMO	Tue, Apr 26, 2016	32.71	33.37	32.64	33.10
6024	NYSE	IMO	Mon, Apr 25, 2016	31.86	32.48	31.70	32.45
6023	NYSE	IMO	Fri, Apr 22, 2016	32.02	32.62	31.79	32.05
6022	NYSE	IMO	Thu, Apr 21, 2016	32.57	32.65	31.69	31.84
6021	NYSE	IMO	Wed, Apr 20, 2016	32.18	33.04	31.89	32.51
6020	NYSE	IMO	Tue, Apr 19, 2016	31.88	32.53	31.69	32.34
6019	NYSE	IMO	Mon, Apr 18, 2016	30.54	31.75	30.51	31.61
6018	NYSE	IMO	Fri, Apr 15, 2016	31.19	31.48	31.06	31.12
6017	NYSE	IMO	Thu, Apr 14, 2016	31.58	31.88	31.43	31.58
6016	NYSE	IMO	Wed, Apr 13, 2016	31.95	32.10	31.39	31.51
6015	NYSE	IMO	Tue, Apr 12, 2016	31.16	32.16	31.11	31.90
6014	NYSE	IMO	Mon, Apr 11, 2016	31.72	32.06	30.52	30.95
6013	NYSE	IMO	Fri, Apr 8, 2016	31.92	32.07	31.34	31.43
6012	NYSE	IMO	Thu, Apr 7, 2016	31.21	31.22	30.82	30.92
6011	NYSE	IMO	Wed, Apr 6, 2016	31.01	31.56	30.86	31.47
6010	NYSE	IMO	Tue, Apr 5, 2016	31.51	31.51	31.51	30.91
6009	NYSE	IMO	Mon, Apr 4, 2016	32.50	32.74	31.39	31.51
6008	NYSE	IMO	Fri, Apr 1, 2016	32.80	32.86	32.23	32.64
6007	NYSE	IMO	Thu, Mar 31, 2016	33.24	33.89	33.24	33.40
6006	NYSE	IMO	Wed, Mar 30, 2016	33.48	33.93	33.14	33.34
6005	NYSE	IMO	Tue, Mar 29, 2016	32.67	33.32	32.46	33.12
6004	NYSE	IMO	Mon, Mar 28, 2016	32.90	33.25	32.77	33.21
6003	NYSE	IMO	Thu, Mar 24, 2016	32.03	33.18	32.01	32.98
6002	NYSE	IMO	Wed, Mar 23, 2016	34.07	34.07	32.39	32.67
6001	NYSE	IMO	Tue, Mar 22, 2016	33.95	34.60	33.82	34.14
6000	NYSE	IMO	Mon, Mar 21, 2016	34.29	34.54	33.95	34.17
5999	NYSE	IMO	Fri, Mar 18, 2016	35.35	35.48	34.40	34.40
5998	NYSE	IMO	Thu, Mar 17, 2016	34.99	35.27	34.61	35.10
5997	NYSE	IMO	Wed, Mar 16, 2016	34.49	34.67	33.86	34.54
5996	NYSE	IMO	Tue, Mar 15, 2016	33.40	33.40	33.40	34.26
5995	NYSE	IMO	Mon, Mar 14, 2016	33.21	33.57	33.03	33.40
5994	NYSE	IMO	Fri, Mar 11, 2016	32.70	32.70	32.70	33.56
5993	NYSE	IMO	Thu, Mar 10, 2016	33.32	33.32	33.32	32.70
5992	NYSE	IMO	Wed, Mar 9, 2016	33.53	34.00	33.23	33.32
5991	NYSE	IMO	Tue, Mar 8, 2016	33.42	33.53	32.73	33.11
5990	NYSE	IMO	Mon, Mar 7, 2016	33.20	34.00	33.12	33.57
5989	NYSE	IMO	Fri, Mar 4, 2016	32.82	33.21	32.61	33.14
5988	NYSE	IMO	Thu, Mar 3, 2016	32.35	32.35	32.35	32.67
5987	NYSE	IMO	Wed, Mar 2, 2016	31.81	32.40	31.19	32.35
5986	NYSE	IMO	Tue, Mar 1, 2016	32.11	32.40	31.69	32.15
5985	NYSE	IMO	Mon, Feb 29, 2016	31.69	32.30	31.51	31.86
5984	NYSE	IMO	Fri, Feb 26, 2016	32.14	32.34	31.28	31.57
5983	NYSE	IMO	Thu, Feb 25, 2016	31.22	31.63	30.70	31.50
5982	NYSE	IMO	Wed, Feb 24, 2016	29.87	31.45	29.79	31.30
5981	NYSE	IMO	Tue, Feb 23, 2016	30.95	31.24	30.19	30.90
5980	NYSE	IMO	Mon, Feb 22, 2016	31.32	31.80	31.08	31.27
5979	NYSE	IMO	Fri, Feb 19, 2016	30.13	30.97	29.95	30.82
5978	NYSE	IMO	Thu, Feb 18, 2016	31.35	31.37	30.36	30.72
5977	NYSE	IMO	Wed, Feb 17, 2016	30.16	30.96	29.81	30.93
5976	NYSE	IMO	Tue, Feb 16, 2016	30.30	30.37	29.24	29.60
5975	NYSE	IMO	Fri, Feb 12, 2016	29.60	30.17	29.19	29.67
5974	NYSE	IMO	Thu, Feb 11, 2016	29.13	29.75	28.47	29.12
5973	NYSE	IMO	Wed, Feb 10, 2016	30.30	30.66	29.68	29.73
5972	NYSE	IMO	Tue, Feb 9, 2016	30.76	31.06	30.10	30.58
5971	NYSE	IMO	Mon, Feb 8, 2016	30.50	31.49	30.29	31.24
5970	NYSE	IMO	Fri, Feb 5, 2016	31.44	31.88	30.90	31.40
5969	NYSE	IMO	Thu, Feb 4, 2016	31.03	31.83	30.96	31.76
5968	NYSE	IMO	Wed, Feb 3, 2016	30.05	30.75	28.74	30.74
5967	NYSE	IMO	Tue, Feb 2, 2016	28.50	29.40	28.27	29.26
5966	NYSE	IMO	Mon, Feb 1, 2016	30.09	30.21	29.21	29.98
5965	NYSE	IMO	Fri, Jan 29, 2016	30.70	30.87	30.02	30.61
5964	NYSE	IMO	Thu, Jan 28, 2016	29.78	30.75	29.45	30.60
5963	NYSE	IMO	Wed, Jan 27, 2016	28.84	29.67	28.30	28.87
5962	NYSE	IMO	Tue, Jan 26, 2016	28.40	29.18	28.07	28.93
5961	NYSE	IMO	Mon, Jan 25, 2016	28.65	28.94	27.58	27.64
5960	NYSE	IMO	Fri, Jan 22, 2016	27.93	29.16	27.93	29.03
5959	NYSE	IMO	Thu, Jan 21, 2016	26.54	27.54	26.21	27.12
5958	NYSE	IMO	Wed, Jan 20, 2016	26.37	26.88	25.55	26.50
5957	NYSE	IMO	Tue, Jan 19, 2016	28.07	28.37	26.79	27.25
5956	NYSE	IMO	Fri, Jan 15, 2016	28.35	28.78	27.78	28.69
5955	NYSE	IMO	Thu, Jan 14, 2016	28.32	29.59	28.29	29.38
5954	NYSE	IMO	Wed, Jan 13, 2016	29.41	29.63	27.87	28.15
5953	NYSE	IMO	Tue, Jan 12, 2016	29.29	29.42	28.05	29.10
5952	NYSE	IMO	Mon, Jan 11, 2016	30.10	30.20	28.85	28.98
5951	NYSE	IMO	Fri, Jan 8, 2016	30.12	30.27	29.36	29.93
5950	NYSE	IMO	Thu, Jan 7, 2016	30.20	30.92	29.96	30.09
5949	NYSE	IMO	Wed, Jan 6, 2016	31.34	31.62	30.90	31.03
5948	NYSE	IMO	Tue, Jan 5, 2016	31.87	32.28	31.51	32.06
5947	NYSE	IMO	Mon, Jan 4, 2016	32.31	32.67	31.78	32.15
5946	NYSE	IMO	Thu, Dec 31, 2015	32.21	32.75	32.21	32.52
5945	NYSE	IMO	Wed, Dec 30, 2015	32.72	32.88	32.15	32.45
5944	NYSE	IMO	Tue, Dec 29, 2015	32.95	33.32	32.60	32.91
5943	NYSE	IMO	Mon, Dec 28, 2015	32.20	32.87	31.99	32.62
5942	NYSE	IMO	Thu, Dec 24, 2015	32.80	33.06	32.58	32.83
5941	NYSE	IMO	Wed, Dec 23, 2015	31.84	32.96	31.84	32.84
5940	NYSE	IMO	Tue, Dec 22, 2015	30.98	31.53	30.40	31.46
5939	NYSE	IMO	Mon, Dec 21, 2015	31.03	31.57	30.63	30.88
5938	NYSE	IMO	Fri, Dec 18, 2015	30.32	31.72	30.24	31.15
5937	NYSE	IMO	Thu, Dec 17, 2015	30.39	30.66	30.11	30.48
5936	NYSE	IMO	Wed, Dec 16, 2015	30.06	30.87	29.88	30.62
5935	NYSE	IMO	Tue, Dec 15, 2015	29.92	30.63	29.92	30.32
5934	NYSE	IMO	Mon, Dec 14, 2015	28.91	29.80	28.66	29.73
5933	NYSE	IMO	Fri, Dec 11, 2015	29.48	29.55	28.88	28.97
5932	NYSE	IMO	Thu, Dec 10, 2015	29.70	30.58	29.65	30.01
5931	NYSE	IMO	Wed, Dec 9, 2015	29.77	31.02	29.74	29.99
5930	NYSE	IMO	Tue, Dec 8, 2015	29.41	30.18	29.30	29.79
5929	NYSE	IMO	Mon, Dec 7, 2015	30.76	30.76	29.75	29.92
5928	NYSE	IMO	Fri, Dec 4, 2015	31.64	31.88	30.98	31.32
5927	NYSE	IMO	Thu, Dec 3, 2015	32.11	32.41	31.90	32.06
5926	NYSE	IMO	Wed, Dec 2, 2015	32.23	32.73	31.73	31.84
5925	NYSE	IMO	Tue, Dec 1, 2015	32.43	32.94	32.43	32.64
5924	NYSE	IMO	Mon, Nov 30, 2015	31.93	32.61	31.91	32.43
5923	NYSE	IMO	Fri, Nov 27, 2015	31.88	32.00	31.63	31.81
5922	NYSE	IMO	Wed, Nov 25, 2015	32.29	32.61	31.92	32.21
5921	NYSE	IMO	Tue, Nov 24, 2015	32.04	32.95	31.96	32.53
5920	NYSE	IMO	Mon, Nov 23, 2015	31.16	32.21	31.01	31.69
5919	NYSE	IMO	Fri, Nov 20, 2015	31.76	32.05	31.30	31.37
5918	NYSE	IMO	Thu, Nov 19, 2015	31.84	32.25	31.52	31.89
5917	NYSE	IMO	Wed, Nov 18, 2015	32.29	32.65	31.67	32.00
5916	NYSE	IMO	Tue, Nov 17, 2015	32.03	32.42	31.61	32.17
5915	NYSE	IMO	Mon, Nov 16, 2015	31.08	32.09	31.01	31.99
5914	NYSE	IMO	Fri, Nov 13, 2015	31.06	31.50	30.80	31.05
5913	NYSE	IMO	Thu, Nov 12, 2015	31.44	31.99	31.16	31.27
5912	NYSE	IMO	Wed, Nov 11, 2015	32.42	32.72	31.84	31.96
5911	NYSE	IMO	Tue, Nov 10, 2015	32.04	32.48	31.87	32.45
5910	NYSE	IMO	Mon, Nov 9, 2015	32.79	33.31	31.88	32.24
5909	NYSE	IMO	Fri, Nov 6, 2015	33.36	33.63	32.68	32.81
5908	NYSE	IMO	Thu, Nov 5, 2015	33.73	34.32	33.70	33.79
5907	NYSE	IMO	Wed, Nov 4, 2015	34.08	34.41	33.59	33.89
5906	NYSE	IMO	Tue, Nov 3, 2015	33.53	34.41	33.36	34.34
5905	NYSE	IMO	Mon, Nov 2, 2015	33.26	33.51	33.18	33.39
5904	NYSE	IMO	Fri, Oct 30, 2015	33.65	33.70	33.05	33.25
5903	NYSE	IMO	Thu, Oct 29, 2015	33.18	33.71	33.06	33.51
5902	NYSE	IMO	Wed, Oct 28, 2015	32.78	33.56	32.71	33.24
5901	NYSE	IMO	Tue, Oct 27, 2015	32.81	33.14	32.46	32.60
5900	NYSE	IMO	Mon, Oct 26, 2015	33.09	33.47	32.97	33.19
5899	NYSE	IMO	Fri, Oct 23, 2015	33.20	33.60	32.91	33.19
5898	NYSE	IMO	Thu, Oct 22, 2015	33.38	33.90	33.23	33.49
5897	NYSE	IMO	Wed, Oct 21, 2015	33.24	33.42	32.89	33.16
5896	NYSE	IMO	Tue, Oct 20, 2015	33.36	33.97	32.98	33.48
5895	NYSE	IMO	Mon, Oct 19, 2015	34.26	34.35	33.08	33.24
5894	NYSE	IMO	Fri, Oct 16, 2015	34.79	35.00	34.26	34.58
5893	NYSE	IMO	Thu, Oct 15, 2015	34.54	34.86	34.12	34.64
5892	NYSE	IMO	Wed, Oct 14, 2015	34.25	34.97	34.25	34.78
5891	NYSE	IMO	Tue, Oct 13, 2015	34.13	34.85	33.87	34.27
5890	NYSE	IMO	Mon, Oct 12, 2015	34.82	35.05	34.00	34.45
5889	NYSE	IMO	Fri, Oct 9, 2015	34.83	35.40	34.76	35.25
5888	NYSE	IMO	Thu, Oct 8, 2015	33.62	34.94	33.46	34.74
5887	NYSE	IMO	Wed, Oct 7, 2015	34.10	34.85	33.35	33.59
5886	NYSE	IMO	Tue, Oct 6, 2015	32.45	33.83	32.39	33.70
5885	NYSE	IMO	Mon, Oct 5, 2015	32.30	32.80	32.13	32.42
5884	NYSE	IMO	Fri, Oct 2, 2015	31.01	31.92	31.01	31.83
5883	NYSE	IMO	Thu, Oct 1, 2015	32.39	32.56	30.92	31.16
5882	NYSE	IMO	Wed, Sep 30, 2015	31.39	32.02	30.95	31.61
5881	NYSE	IMO	Tue, Sep 29, 2015	30.84	31.55	30.78	31.17
5880	NYSE	IMO	Mon, Sep 28, 2015	31.01	31.17	30.74	30.76
5879	NYSE	IMO	Fri, Sep 25, 2015	31.39	31.44	30.91	31.27
5878	NYSE	IMO	Thu, Sep 24, 2015	30.38	31.12	30.35	31.04
5877	NYSE	IMO	Wed, Sep 23, 2015	32.31	32.53	31.00	31.04
5876	NYSE	IMO	Tue, Sep 22, 2015	31.99	32.31	31.72	32.14
5875	NYSE	IMO	Mon, Sep 21, 2015	32.05	32.73	31.83	32.47
5874	NYSE	IMO	Fri, Sep 18, 2015	32.05	32.21	31.31	31.89
5873	NYSE	IMO	Thu, Sep 17, 2015	32.04	32.84	31.37	32.29
5872	NYSE	IMO	Wed, Sep 16, 2015	31.05	32.18	31.05	32.09
5871	NYSE	IMO	Tue, Sep 15, 2015	31.46	31.99	30.60	30.66
5870	NYSE	IMO	Mon, Sep 14, 2015	31.73	31.73	30.95	31.24
5869	NYSE	IMO	Fri, Sep 11, 2015	32.29	32.42	31.74	31.77
5868	NYSE	IMO	Thu, Sep 10, 2015	32.49	32.99	32.11	32.66
5867	NYSE	IMO	Wed, Sep 9, 2015	33.48	33.97	32.39	32.47
5866	NYSE	IMO	Tue, Sep 8, 2015	33.40	33.78	33.01	33.40
5865	NYSE	IMO	Fri, Sep 4, 2015	32.52	33.27	32.50	32.98
5864	NYSE	IMO	Thu, Sep 3, 2015	33.53	34.53	32.95	33.13
5863	NYSE	IMO	Wed, Sep 2, 2015	33.89	34.05	32.44	33.59
5862	NYSE	IMO	Tue, Sep 1, 2015	34.32	34.60	33.47	33.75
5861	NYSE	IMO	Mon, Aug 31, 2015	34.00	35.49	32.78	35.25
5860	NYSE	IMO	Fri, Aug 28, 2015	32.59	34.89	32.59	34.48
5859	NYSE	IMO	Thu, Aug 27, 2015	32.33	33.36	32.29	33.23
5858	NYSE	IMO	Wed, Aug 26, 2015	32.34	32.55	31.59	31.79
5857	NYSE	IMO	Tue, Aug 25, 2015	33.60	33.82	31.70	31.77
5856	NYSE	IMO	Mon, Aug 24, 2015	32.12	33.74	32.11	32.70
5855	NYSE	IMO	Fri, Aug 21, 2015	34.44	35.16	34.01	34.01
5854	NYSE	IMO	Thu, Aug 20, 2015	35.09	35.32	34.67	34.73
5853	NYSE	IMO	Wed, Aug 19, 2015	36.15	36.24	34.80	35.31
5852	NYSE	IMO	Tue, Aug 18, 2015	36.24	36.68	35.77	36.40
5851	NYSE	IMO	Mon, Aug 17, 2015	36.42	36.58	36.09	36.31
5850	NYSE	IMO	Fri, Aug 14, 2015	36.89	37.19	36.60	36.73
5849	NYSE	IMO	Thu, Aug 13, 2015	37.20	37.41	36.18	36.61
5848	NYSE	IMO	Wed, Aug 12, 2015	37.75	38.02	37.16	37.60
5847	NYSE	IMO	Tue, Aug 11, 2015	37.10	37.60	36.59	37.60
5846	NYSE	IMO	Mon, Aug 10, 2015	36.48	37.73	36.24	37.60
5845	NYSE	IMO	Fri, Aug 7, 2015	36.99	37.00	36.26	36.45
5844	NYSE	IMO	Thu, Aug 6, 2015	36.25	37.07	36.01	37.01
5843	NYSE	IMO	Wed, Aug 5, 2015	36.52	36.91	36.02	36.36
5842	NYSE	IMO	Tue, Aug 4, 2015	36.16	37.01	36.16	36.18
5841	NYSE	IMO	Mon, Aug 3, 2015	36.71	36.95	36.00	36.13
5840	NYSE	IMO	Fri, Jul 31, 2015	37.47	37.61	36.64	37.02
5839	NYSE	IMO	Thu, Jul 30, 2015	35.98	37.33	35.95	37.23
5838	NYSE	IMO	Wed, Jul 29, 2015	35.39	36.15	35.03	36.01
5837	NYSE	IMO	Tue, Jul 28, 2015	34.63	35.49	34.38	35.40
5836	NYSE	IMO	Mon, Jul 27, 2015	34.66	35.01	34.40	34.62
5835	NYSE	IMO	Fri, Jul 24, 2015	35.29	35.49	34.70	35.01
5834	NYSE	IMO	Thu, Jul 23, 2015	35.20	35.36	34.70	35.26
5833	NYSE	IMO	Wed, Jul 22, 2015	35.16	35.30	34.52	35.17
5832	NYSE	IMO	Tue, Jul 21, 2015	35.46	35.82	35.33	35.47
5831	NYSE	IMO	Mon, Jul 20, 2015	35.97	36.09	35.17	35.30
5830	NYSE	IMO	Fri, Jul 17, 2015	36.28	36.28	35.87	36.09
5829	NYSE	IMO	Thu, Jul 16, 2015	36.63	36.85	36.13	36.32
5828	NYSE	IMO	Wed, Jul 15, 2015	36.61	37.39	36.18	36.43
5827	NYSE	IMO	Tue, Jul 14, 2015	36.82	37.15	36.55	37.00
5826	NYSE	IMO	Mon, Jul 13, 2015	36.81	37.09	36.47	36.86
5825	NYSE	IMO	Fri, Jul 10, 2015	37.01	37.19	36.20	36.71
5824	NYSE	IMO	Thu, Jul 9, 2015	37.99	38.16	36.67	36.67
5823	NYSE	IMO	Wed, Jul 8, 2015	37.00	37.91	36.98	37.40
5822	NYSE	IMO	Tue, Jul 7, 2015	37.25	37.67	36.43	37.57
5821	NYSE	IMO	Mon, Jul 6, 2015	37.49	37.71	37.16	37.40
5820	NYSE	IMO	Thu, Jul 2, 2015	38.08	38.61	37.88	38.44
5819	NYSE	IMO	Wed, Jul 1, 2015	38.64	38.88	37.66	37.99
5818	NYSE	IMO	Tue, Jun 30, 2015	38.97	39.17	38.55	38.62
5817	NYSE	IMO	Mon, Jun 29, 2015	39.43	39.50	38.52	38.77
5816	NYSE	IMO	Fri, Jun 26, 2015	39.82	40.15	39.37	40.07
5815	NYSE	IMO	Thu, Jun 25, 2015	40.08	40.39	39.68	39.83
5814	NYSE	IMO	Wed, Jun 24, 2015	39.46	40.25	39.33	40.11
5813	NYSE	IMO	Tue, Jun 23, 2015	38.96	39.69	38.91	39.51
5812	NYSE	IMO	Mon, Jun 22, 2015	38.48	39.55	38.24	39.05
5811	NYSE	IMO	Fri, Jun 19, 2015	38.21	38.80	37.94	38.08
5810	NYSE	IMO	Thu, Jun 18, 2015	39.30	39.45	38.66	38.77
5809	NYSE	IMO	Wed, Jun 17, 2015	38.87	39.35	38.51	39.01
5808	NYSE	IMO	Tue, Jun 16, 2015	38.44	38.67	38.09	38.61
5807	NYSE	IMO	Mon, Jun 15, 2015	38.17	38.56	38.06	38.47
5806	NYSE	IMO	Fri, Jun 12, 2015	39.02	39.04	38.44	38.48
5805	NYSE	IMO	Thu, Jun 11, 2015	40.04	40.04	39.38	39.57
5804	NYSE	IMO	Wed, Jun 10, 2015	40.19	40.50	39.78	39.94
5803	NYSE	IMO	Tue, Jun 9, 2015	39.16	39.85	39.03	39.60
5802	NYSE	IMO	Mon, Jun 8, 2015	39.14	39.18	38.37	38.72
5801	NYSE	IMO	Fri, Jun 5, 2015	39.05	39.77	38.85	39.21
5800	NYSE	IMO	Thu, Jun 4, 2015	39.38	39.50	38.82	39.36
5799	NYSE	IMO	Wed, Jun 3, 2015	39.72	39.99	39.54	39.58
5798	NYSE	IMO	Tue, Jun 2, 2015	39.62	40.38	39.53	39.80
5797	NYSE	IMO	Mon, Jun 1, 2015	39.31	39.50	38.71	39.47
5796	NYSE	IMO	Fri, May 29, 2015	38.88	39.35	38.64	39.21
5795	NYSE	IMO	Thu, May 28, 2015	38.88	39.30	38.53	39.24
5794	NYSE	IMO	Wed, May 27, 2015	39.30	39.30	38.90	39.03
5793	NYSE	IMO	Tue, May 26, 2015	40.10	40.12	39.22	39.45
5792	NYSE	IMO	Fri, May 22, 2015	40.91	41.09	40.53	40.99
5791	NYSE	IMO	Thu, May 21, 2015	40.38	41.81	40.25	41.38
5790	NYSE	IMO	Wed, May 20, 2015	39.93	40.50	39.93	40.31
5789	NYSE	IMO	Tue, May 19, 2015	39.65	39.79	39.31	39.79
5788	NYSE	IMO	Mon, May 18, 2015	40.99	41.35	39.99	40.10
5787	NYSE	IMO	Fri, May 15, 2015	40.41	40.74	40.10	40.63
5786	NYSE	IMO	Thu, May 14, 2015	41.36	41.37	40.68	40.69
5785	NYSE	IMO	Wed, May 13, 2015	41.45	41.50	40.83	41.10
5784	NYSE	IMO	Tue, May 12, 2015	41.23	41.70	41.06	41.13
5783	NYSE	IMO	Mon, May 11, 2015	41.51	41.62	41.08	41.30
5782	NYSE	IMO	Fri, May 8, 2015	41.62	41.67	41.04	41.49
5781	NYSE	IMO	Thu, May 7, 2015	41.68	41.68	40.64	41.18
5780	NYSE	IMO	Wed, May 6, 2015	42.54	42.65	41.49	41.59
5779	NYSE	IMO	Tue, May 5, 2015	43.50	43.85	42.64	42.77
5778	NYSE	IMO	Mon, May 4, 2015	43.46	43.46	42.85	43.14
5777	NYSE	IMO	Fri, May 1, 2015	44.02	44.07	43.01	43.30
5776	NYSE	IMO	Thu, Apr 30, 2015	44.70	44.70	43.85	44.13
5775	NYSE	IMO	Wed, Apr 29, 2015	44.59	44.88	44.28	44.70
5774	NYSE	IMO	Tue, Apr 28, 2015	44.66	44.95	44.28	44.65
5773	NYSE	IMO	Mon, Apr 27, 2015	44.69	45.11	44.47	44.86
5772	NYSE	IMO	Fri, Apr 24, 2015	45.19	45.42	44.47	44.57
5771	NYSE	IMO	Thu, Apr 23, 2015	44.91	45.60	44.72	45.37
5770	NYSE	IMO	Wed, Apr 22, 2015	44.40	44.84	44.15	44.73
5769	NYSE	IMO	Tue, Apr 21, 2015	45.17	45.17	44.01	44.45
5768	NYSE	IMO	Mon, Apr 20, 2015	44.86	45.33	44.53	45.02
5767	NYSE	IMO	Fri, Apr 17, 2015	45.05	45.12	44.22	44.56
5766	NYSE	IMO	Thu, Apr 16, 2015	44.82	45.32	44.11	45.08
5765	NYSE	IMO	Wed, Apr 15, 2015	43.79	44.87	43.68	44.74
5764	NYSE	IMO	Tue, Apr 14, 2015	43.69	44.23	43.57	43.60
5763	NYSE	IMO	Mon, Apr 13, 2015	42.87	43.11	42.60	42.90
5762	NYSE	IMO	Fri, Apr 10, 2015	42.44	42.63	42.12	42.60
5761	NYSE	IMO	Thu, Apr 9, 2015	41.82	42.61	41.82	42.25
5760	NYSE	IMO	Wed, Apr 8, 2015	41.90	42.15	41.35	41.49
5759	NYSE	IMO	Tue, Apr 7, 2015	41.47	42.12	41.28	41.62
5758	NYSE	IMO	Mon, Apr 6, 2015	41.30	41.92	41.06	41.50
5757	NYSE	IMO	Thu, Apr 2, 2015	40.18	41.02	40.18	40.84
5756	NYSE	IMO	Wed, Apr 1, 2015	39.86	40.63	39.86	40.28
5755	NYSE	IMO	Tue, Mar 31, 2015	39.86	40.42	39.84	39.88
5754	NYSE	IMO	Mon, Mar 30, 2015	40.14	40.81	40.14	40.50
5753	NYSE	IMO	Fri, Mar 27, 2015	40.80	41.09	39.93	40.09
5752	NYSE	IMO	Thu, Mar 26, 2015	41.24	41.57	40.52	40.84
5751	NYSE	IMO	Wed, Mar 25, 2015	40.97	41.31	40.41	40.48
5750	NYSE	IMO	Tue, Mar 24, 2015	39.92	40.70	39.74	40.43
5749	NYSE	IMO	Mon, Mar 23, 2015	38.60	39.89	38.49	39.81
5748	NYSE	IMO	Fri, Mar 20, 2015	38.16	38.56	37.90	38.51
5747	NYSE	IMO	Thu, Mar 19, 2015	37.59	37.63	37.03	37.19
5746	NYSE	IMO	Wed, Mar 18, 2015	36.89	38.77	36.45	38.41
5745	NYSE	IMO	Tue, Mar 17, 2015	36.09	37.36	36.09	37.12
5744	NYSE	IMO	Mon, Mar 16, 2015	36.34	36.86	35.94	36.72
5743	NYSE	IMO	Fri, Mar 13, 2015	36.17	36.46	35.69	36.36
5742	NYSE	IMO	Thu, Mar 12, 2015	36.99	37.09	36.61	36.80
5741	NYSE	IMO	Wed, Mar 11, 2015	36.44	36.86	36.11	36.65
5740	NYSE	IMO	Tue, Mar 10, 2015	36.26	36.79	36.12	36.29
5739	NYSE	IMO	Mon, Mar 9, 2015	37.31	37.37	36.61	36.87
5738	NYSE	IMO	Fri, Mar 6, 2015	37.47	37.83	36.97	37.29
5737	NYSE	IMO	Thu, Mar 5, 2015	38.58	38.62	37.88	37.88
5736	NYSE	IMO	Wed, Mar 4, 2015	38.56	38.90	38.19	38.61
5735	NYSE	IMO	Tue, Mar 3, 2015	38.35	39.17	38.27	38.87
5734	NYSE	IMO	Mon, Mar 2, 2015	38.56	38.56	37.94	38.30
5733	NYSE	IMO	Fri, Feb 27, 2015	38.83	39.11	38.63	38.64
5732	NYSE	IMO	Thu, Feb 26, 2015	38.98	39.19	38.67	38.71
5731	NYSE	IMO	Wed, Feb 25, 2015	39.41	39.67	39.00	39.47
5730	NYSE	IMO	Tue, Feb 24, 2015	39.26	39.44	38.91	39.41
5729	NYSE	IMO	Mon, Feb 23, 2015	38.39	39.38	37.85	39.06
5728	NYSE	IMO	Fri, Feb 20, 2015	39.69	39.90	38.70	38.71
5727	NYSE	IMO	Thu, Feb 19, 2015	39.36	39.99	39.00	39.73
5726	NYSE	IMO	Wed, Feb 18, 2015	40.25	40.74	40.01	40.15
5725	NYSE	IMO	Tue, Feb 17, 2015	41.29	41.39	40.44	41.07
5724	NYSE	IMO	Fri, Feb 13, 2015	41.24	41.87	40.80	41.08
5723	NYSE	IMO	Thu, Feb 12, 2015	39.79	40.71	39.79	40.71
5722	NYSE	IMO	Wed, Feb 11, 2015	39.08	39.97	38.82	39.25
5721	NYSE	IMO	Tue, Feb 10, 2015	40.41	40.42	39.05	39.55
5720	NYSE	IMO	Mon, Feb 9, 2015	40.29	40.87	40.03	40.38
5719	NYSE	IMO	Fri, Feb 6, 2015	41.15	41.15	40.15	40.59
5718	NYSE	IMO	Thu, Feb 5, 2015	40.11	41.13	40.10	40.82
5717	NYSE	IMO	Wed, Feb 4, 2015	40.29	40.29	38.68	39.45
5716	NYSE	IMO	Tue, Feb 3, 2015	40.04	40.97	39.81	40.87
5715	NYSE	IMO	Mon, Feb 2, 2015	38.59	39.75	38.20	39.22
5714	NYSE	IMO	Fri, Jan 30, 2015	36.22	37.86	35.85	37.11
5713	NYSE	IMO	Thu, Jan 29, 2015	37.54	37.93	36.20	36.52
5712	NYSE	IMO	Wed, Jan 28, 2015	39.14	39.21	37.26	37.27
5711	NYSE	IMO	Tue, Jan 27, 2015	38.83	39.41	38.49	39.32
5710	NYSE	IMO	Mon, Jan 26, 2015	38.33	38.68	37.55	38.50
5709	NYSE	IMO	Fri, Jan 23, 2015	38.17	38.75	37.65	38.08
5708	NYSE	IMO	Thu, Jan 22, 2015	38.17	38.23	37.50	37.99
5707	NYSE	IMO	Wed, Jan 21, 2015	38.32	39.14	37.86	38.09
5706	NYSE	IMO	Tue, Jan 20, 2015	38.50	38.50	37.56	37.77
5705	NYSE	IMO	Fri, Jan 16, 2015	37.63	39.83	37.63	39.63
5704	NYSE	IMO	Thu, Jan 15, 2015	38.20	38.54	37.38	37.38
5703	NYSE	IMO	Wed, Jan 14, 2015	37.07	38.16	36.88	37.82
5702	NYSE	IMO	Tue, Jan 13, 2015	37.87	38.50	37.34	37.51
5701	NYSE	IMO	Mon, Jan 12, 2015	39.53	39.53	37.66	37.92
5700	NYSE	IMO	Fri, Jan 9, 2015	40.53	40.72	39.96	40.31
5699	NYSE	IMO	Thu, Jan 8, 2015	40.60	40.88	40.22	40.77
5698	NYSE	IMO	Wed, Jan 7, 2015	40.18	40.56	39.70	40.01
5697	NYSE	IMO	Tue, Jan 6, 2015	40.31	40.99	39.55	39.90
5696	NYSE	IMO	Mon, Jan 5, 2015	41.98	42.20	40.10	40.81
5695	NYSE	IMO	Fri, Jan 2, 2015	42.79	43.35	42.39	42.62
5694	NYSE	IMO	Wed, Dec 31, 2014	43.48	43.66	42.40	43.03
5693	NYSE	IMO	Tue, Dec 30, 2014	43.22	43.90	42.86	43.39
5692	NYSE	IMO	Mon, Dec 29, 2014	44.14	44.75	43.49	43.49
5691	NYSE	IMO	Fri, Dec 26, 2014	44.16	44.61	43.42	43.83
5690	NYSE	IMO	Wed, Dec 24, 2014	44.30	44.43	43.47	44.07
5689	NYSE	IMO	Tue, Dec 23, 2014	44.21	44.51	43.74	44.41
5688	NYSE	IMO	Mon, Dec 22, 2014	43.88	44.10	43.11	43.77
5687	NYSE	IMO	Fri, Dec 19, 2014	42.93	44.63	42.66	44.24
5686	NYSE	IMO	Thu, Dec 18, 2014	43.91	44.36	42.04	43.05
5685	NYSE	IMO	Wed, Dec 17, 2014	41.11	43.64	40.64	42.79
5684	NYSE	IMO	Tue, Dec 16, 2014	39.56	41.98	39.56	41.14
5683	NYSE	IMO	Mon, Dec 15, 2014	41.13	41.24	39.14	39.90
5682	NYSE	IMO	Fri, Dec 12, 2014	40.86	42.05	40.72	41.02
5681	NYSE	IMO	Thu, Dec 11, 2014	41.65	42.93	41.30	41.46
5680	NYSE	IMO	Wed, Dec 10, 2014	42.34	42.34	41.39	41.87
5679	NYSE	IMO	Tue, Dec 9, 2014	42.91	44.25	42.80	42.93
5678	NYSE	IMO	Mon, Dec 8, 2014	44.83	44.83	42.60	42.94
5677	NYSE	IMO	Fri, Dec 5, 2014	46.44	46.44	45.43	45.74
5676	NYSE	IMO	Thu, Dec 4, 2014	46.49	46.92	45.65	46.50
5675	NYSE	IMO	Wed, Dec 3, 2014	46.23	47.14	45.93	46.72
5674	NYSE	IMO	Tue, Dec 2, 2014	44.54	46.31	44.41	45.35
5673	NYSE	IMO	Mon, Dec 1, 2014	43.18	44.64	42.54	44.55
5672	NYSE	IMO	Fri, Nov 28, 2014	45.37	45.37	43.50	43.58
5671	NYSE	IMO	Wed, Nov 26, 2014	48.88	49.30	48.76	48.93
5670	NYSE	IMO	Tue, Nov 25, 2014	49.23	49.23	48.34	48.99
5669	NYSE	IMO	Mon, Nov 24, 2014	49.37	49.55	48.51	48.78
5668	NYSE	IMO	Fri, Nov 21, 2014	49.39	49.50	48.99	49.32
5667	NYSE	IMO	Thu, Nov 20, 2014	47.64	48.57	47.58	48.57
5666	NYSE	IMO	Wed, Nov 19, 2014	48.03	48.05	47.18	47.60
5665	NYSE	IMO	Tue, Nov 18, 2014	48.04	48.31	47.71	47.96
5664	NYSE	IMO	Mon, Nov 17, 2014	47.91	48.42	47.73	47.98
5663	NYSE	IMO	Fri, Nov 14, 2014	47.78	48.27	47.50	48.00
5662	NYSE	IMO	Thu, Nov 13, 2014	47.73	48.03	47.59	47.51
5661	NYSE	IMO	Wed, Nov 12, 2014	47.19	48.33	47.05	47.85
5660	NYSE	IMO	Tue, Nov 11, 2014	46.99	47.85	46.67	47.39
5659	NYSE	IMO	Mon, Nov 10, 2014	48.24	48.88	47.29	47.50
5658	NYSE	IMO	Fri, Nov 7, 2014	47.18	47.90	47.14	47.63
5657	NYSE	IMO	Thu, Nov 6, 2014	46.49	47.00	45.54	46.89
5656	NYSE	IMO	Wed, Nov 5, 2014	45.43	46.92	45.22	46.55
5655	NYSE	IMO	Tue, Nov 4, 2014	46.46	46.46	45.09	45.10
5654	NYSE	IMO	Mon, Nov 3, 2014	48.36	48.64	46.50	46.67
5653	NYSE	IMO	Fri, Oct 31, 2014	46.42	47.88	45.86	47.88
5652	NYSE	IMO	Thu, Oct 30, 2014	46.08	46.30	45.40	46.18
5651	NYSE	IMO	Wed, Oct 29, 2014	47.16	47.49	45.92	46.40
5650	NYSE	IMO	Tue, Oct 28, 2014	45.65	46.91	45.60	46.84
5649	NYSE	IMO	Mon, Oct 27, 2014	45.22	45.53	44.36	45.40
5648	NYSE	IMO	Fri, Oct 24, 2014	46.23	46.32	45.64	45.87
5647	NYSE	IMO	Thu, Oct 23, 2014	46.16	46.96	45.76	46.21
5646	NYSE	IMO	Wed, Oct 22, 2014	46.95	46.95	45.34	45.38
5645	NYSE	IMO	Tue, Oct 21, 2014	46.01	46.82	45.90	46.73
5644	NYSE	IMO	Mon, Oct 20, 2014	45.64	45.94	44.95	45.51
5643	NYSE	IMO	Fri, Oct 17, 2014	46.21	46.44	45.45	45.63
5642	NYSE	IMO	Thu, Oct 16, 2014	43.57	45.96	43.38	45.60
5641	NYSE	IMO	Wed, Oct 15, 2014	43.25	44.55	42.75	44.48
5640	NYSE	IMO	Tue, Oct 14, 2014	44.00	45.27	43.67	43.73
5639	NYSE	IMO	Mon, Oct 13, 2014	44.93	45.31	43.75	43.78
5638	NYSE	IMO	Fri, Oct 10, 2014	44.50	44.93	43.38	44.42
5637	NYSE	IMO	Thu, Oct 9, 2014	46.04	46.04	44.71	44.82
5636	NYSE	IMO	Wed, Oct 8, 2014	46.09	46.35	45.09	46.24
5635	NYSE	IMO	Tue, Oct 7, 2014	46.70	46.96	46.16	46.24
5634	NYSE	IMO	Mon, Oct 6, 2014	46.69	47.29	46.69	47.04
5633	NYSE	IMO	Fri, Oct 3, 2014	46.72	46.73	46.13	46.44
5632	NYSE	IMO	Thu, Oct 2, 2014	46.58	47.00	45.94	46.76
5631	NYSE	IMO	Wed, Oct 1, 2014	47.10	47.46	46.42	46.71
5630	NYSE	IMO	Tue, Sep 30, 2014	47.76	47.84	46.85	47.22
5629	NYSE	IMO	Mon, Sep 29, 2014	47.41	48.20	46.96	48.00
5628	NYSE	IMO	Fri, Sep 26, 2014	47.11	47.87	46.91	47.76
5627	NYSE	IMO	Thu, Sep 25, 2014	47.84	47.87	46.93	47.01
5626	NYSE	IMO	Wed, Sep 24, 2014	48.22	48.50	47.55	48.18
5625	NYSE	IMO	Tue, Sep 23, 2014	48.27	48.87	48.12	48.41
5624	NYSE	IMO	Mon, Sep 22, 2014	49.47	49.75	48.29	48.30
5623	NYSE	IMO	Fri, Sep 19, 2014	50.97	51.01	49.36	49.80
5622	NYSE	IMO	Thu, Sep 18, 2014	51.02	51.11	50.72	50.92
5621	NYSE	IMO	Wed, Sep 17, 2014	51.42	51.42	50.63	50.72
5620	NYSE	IMO	Tue, Sep 16, 2014	50.75	52.16	50.71	51.40
5619	NYSE	IMO	Mon, Sep 15, 2014	50.31	50.54	49.90	50.53
5618	NYSE	IMO	Fri, Sep 12, 2014	50.51	50.63	50.09	50.37
5617	NYSE	IMO	Thu, Sep 11, 2014	50.90	51.37	50.53	50.64
5616	NYSE	IMO	Wed, Sep 10, 2014	51.04	51.39	50.76	51.36
5615	NYSE	IMO	Tue, Sep 9, 2014	50.89	51.14	50.60	50.99
5614	NYSE	IMO	Mon, Sep 8, 2014	51.99	52.06	50.67	50.93
5613	NYSE	IMO	Fri, Sep 5, 2014	51.93	52.20	51.76	52.20
5612	NYSE	IMO	Thu, Sep 4, 2014	52.64	52.64	51.77	51.92
5611	NYSE	IMO	Wed, Sep 3, 2014	52.08	52.59	52.00	52.36
5610	NYSE	IMO	Tue, Sep 2, 2014	52.94	53.11	51.91	51.91
5609	NYSE	IMO	Fri, Aug 29, 2014	53.13	53.30	52.72	53.25
5608	NYSE	IMO	Thu, Aug 28, 2014	52.66	53.12	52.51	52.92
5607	NYSE	IMO	Wed, Aug 27, 2014	52.83	53.00	52.31	52.80
5606	NYSE	IMO	Tue, Aug 26, 2014	52.46	52.63	52.22	52.52
5605	NYSE	IMO	Mon, Aug 25, 2014	51.84	52.28	51.69	52.19
5604	NYSE	IMO	Fri, Aug 22, 2014	51.92	51.98	51.22	51.88
5603	NYSE	IMO	Thu, Aug 21, 2014	51.42	51.88	51.19	51.85
5602	NYSE	IMO	Wed, Aug 20, 2014	50.96	51.25	50.60	51.24
5601	NYSE	IMO	Tue, Aug 19, 2014	50.34	51.05	50.03	50.91
5600	NYSE	IMO	Mon, Aug 18, 2014	50.20	50.39	49.81	50.36
5599	NYSE	IMO	Fri, Aug 15, 2014	49.99	50.06	49.20	50.01
5598	NYSE	IMO	Thu, Aug 14, 2014	49.66	49.70	49.29	49.63
5597	NYSE	IMO	Wed, Aug 13, 2014	49.66	49.74	49.21	49.41
5596	NYSE	IMO	Tue, Aug 12, 2014	49.34	49.58	48.98	49.52
5595	NYSE	IMO	Mon, Aug 11, 2014	49.74	49.76	49.05	49.39
5594	NYSE	IMO	Fri, Aug 8, 2014	49.00	49.63	48.88	49.41
5593	NYSE	IMO	Thu, Aug 7, 2014	49.44	49.76	48.59	49.07
5592	NYSE	IMO	Wed, Aug 6, 2014	49.64	50.13	49.17	49.61
5591	NYSE	IMO	Tue, Aug 5, 2014	50.48	51.01	49.44	49.81
5590	NYSE	IMO	Mon, Aug 4, 2014	50.67	51.06	50.42	50.85
5589	NYSE	IMO	Fri, Aug 1, 2014	51.02	51.28	50.24	50.42
5588	NYSE	IMO	Thu, Jul 31, 2014	51.63	51.63	50.73	51.34
5587	NYSE	IMO	Wed, Jul 30, 2014	51.97	52.46	51.58	51.79
5586	NYSE	IMO	Tue, Jul 29, 2014	52.64	52.96	52.07	52.11
5585	NYSE	IMO	Mon, Jul 28, 2014	53.14	53.14	52.49	52.75
5584	NYSE	IMO	Fri, Jul 25, 2014	53.67	53.67	53.01	53.07
5583	NYSE	IMO	Thu, Jul 24, 2014	53.76	53.86	53.18	53.80
5582	NYSE	IMO	Wed, Jul 23, 2014	53.34	53.82	53.10	53.74
5581	NYSE	IMO	Tue, Jul 22, 2014	52.88	53.44	52.66	53.37
5580	NYSE	IMO	Mon, Jul 21, 2014	53.44	53.44	52.83	53.10
5579	NYSE	IMO	Fri, Jul 18, 2014	52.97	53.77	52.90	53.58
5578	NYSE	IMO	Thu, Jul 17, 2014	53.27	53.58	52.76	52.95
5577	NYSE	IMO	Wed, Jul 16, 2014	52.81	53.36	52.81	53.29
5576	NYSE	IMO	Tue, Jul 15, 2014	53.04	53.10	52.34	52.63
5575	NYSE	IMO	Mon, Jul 14, 2014	52.90	53.23	52.76	53.21
5574	NYSE	IMO	Fri, Jul 11, 2014	53.45	53.45	52.61	52.70
5573	NYSE	IMO	Thu, Jul 10, 2014	53.44	53.75	53.14	53.62
5572	NYSE	IMO	Wed, Jul 9, 2014	53.61	54.09	53.35	54.00
5571	NYSE	IMO	Tue, Jul 8, 2014	53.17	53.96	52.95	53.74
5570	NYSE	IMO	Mon, Jul 7, 2014	53.70	53.76	52.84	53.34
5569	NYSE	IMO	Thu, Jul 3, 2014	53.95	54.05	53.67	54.02
5568	NYSE	IMO	Wed, Jul 2, 2014	53.00	53.84	52.58	53.83
5567	NYSE	IMO	Tue, Jul 1, 2014	53.01	53.31	52.69	53.26
5566	NYSE	IMO	Mon, Jun 30, 2014	52.78	52.81	52.21	52.63
5565	NYSE	IMO	Fri, Jun 27, 2014	52.61	52.92	52.04	52.92
5564	NYSE	IMO	Thu, Jun 26, 2014	51.79	52.63	51.72	52.45
5563	NYSE	IMO	Wed, Jun 25, 2014	51.76	52.27	51.67	51.83
5562	NYSE	IMO	Tue, Jun 24, 2014	53.04	53.04	51.61	51.67
5561	NYSE	IMO	Mon, Jun 23, 2014	52.88	53.10	52.34	53.04
5560	NYSE	IMO	Fri, Jun 20, 2014	52.80	52.82	52.53	52.66
5559	NYSE	IMO	Thu, Jun 19, 2014	52.11	52.24	51.94	52.18
5558	NYSE	IMO	Wed, Jun 18, 2014	51.70	52.00	51.56	51.99
5557	NYSE	IMO	Tue, Jun 17, 2014	51.67	51.73	51.30	51.60
5556	NYSE	IMO	Mon, Jun 16, 2014	51.30	51.89	51.20	51.73
5555	NYSE	IMO	Fri, Jun 13, 2014	51.04	51.40	50.96	51.37
5554	NYSE	IMO	Thu, Jun 12, 2014	50.80	51.21	50.78	51.01
5553	NYSE	IMO	Wed, Jun 11, 2014	49.85	50.69	49.84	50.61
5552	NYSE	IMO	Tue, Jun 10, 2014	49.78	49.86	49.46	49.81
5551	NYSE	IMO	Mon, Jun 9, 2014	49.46	49.90	49.44	49.84
5550	NYSE	IMO	Fri, Jun 6, 2014	49.17	49.56	48.97	49.39
5549	NYSE	IMO	Thu, Jun 5, 2014	49.60	49.72	49.14	49.14
5548	NYSE	IMO	Wed, Jun 4, 2014	49.49	49.62	48.94	49.54
5547	NYSE	IMO	Tue, Jun 3, 2014	49.10	49.56	48.78	49.50
5546	NYSE	IMO	Mon, Jun 2, 2014	49.00	49.56	48.99	49.25
5545	NYSE	IMO	Fri, May 30, 2014	49.32	49.44	48.93	49.23
5544	NYSE	IMO	Thu, May 29, 2014	49.92	50.08	49.15	49.44
5543	NYSE	IMO	Wed, May 28, 2014	49.93	49.96	49.31	49.73
5542	NYSE	IMO	Tue, May 27, 2014	49.83	49.96	49.18	49.87
5541	NYSE	IMO	Fri, May 23, 2014	49.57	49.77	49.37	49.58
5540	NYSE	IMO	Thu, May 22, 2014	49.22	49.86	49.10	49.56
5539	NYSE	IMO	Wed, May 21, 2014	48.71	49.23	48.66	49.21
5538	NYSE	IMO	Tue, May 20, 2014	48.46	49.01	48.44	48.74
5537	NYSE	IMO	Mon, May 19, 2014	48.78	48.97	48.67	48.67
5536	NYSE	IMO	Fri, May 16, 2014	48.93	49.05	48.68	48.79
5535	NYSE	IMO	Thu, May 15, 2014	48.98	49.16	48.45	48.79
5534	NYSE	IMO	Wed, May 14, 2014	48.97	49.34	48.81	49.11
5533	NYSE	IMO	Tue, May 13, 2014	48.83	48.95	48.46	48.83
5532	NYSE	IMO	Mon, May 12, 2014	48.59	48.86	48.49	48.86
5531	NYSE	IMO	Fri, May 9, 2014	48.43	48.47	48.12	48.37
5530	NYSE	IMO	Thu, May 8, 2014	49.43	49.45	48.63	48.65
5529	NYSE	IMO	Wed, May 7, 2014	49.43	49.59	49.10	49.32
5528	NYSE	IMO	Tue, May 6, 2014	49.10	49.58	48.94	49.45
5527	NYSE	IMO	Mon, May 5, 2014	48.57	48.97	47.86	48.91
5526	NYSE	IMO	Fri, May 2, 2014	48.48	48.95	48.20	48.68
5525	NYSE	IMO	Thu, May 1, 2014	48.46	48.97	47.86	48.95
5524	NYSE	IMO	Wed, Apr 30, 2014	48.81	49.32	48.50	48.80
5523	NYSE	IMO	Tue, Apr 29, 2014	48.10	49.39	48.10	48.76
5522	NYSE	IMO	Mon, Apr 28, 2014	48.15	48.15	47.58	47.83
5521	NYSE	IMO	Fri, Apr 25, 2014	48.08	48.17	47.68	47.98
5520	NYSE	IMO	Thu, Apr 24, 2014	47.70	48.22	47.60	48.17
5519	NYSE	IMO	Wed, Apr 23, 2014	47.30	47.82	47.28	47.67
5518	NYSE	IMO	Tue, Apr 22, 2014	47.72	47.72	47.24	47.25
5517	NYSE	IMO	Mon, Apr 21, 2014	47.10	47.60	47.01	47.54
5516	NYSE	IMO	Thu, Apr 17, 2014	47.05	47.38	47.04	47.24
5515	NYSE	IMO	Wed, Apr 16, 2014	47.50	47.52	47.12	47.16
5514	NYSE	IMO	Tue, Apr 15, 2014	47.20	47.47	46.96	47.34
5513	NYSE	IMO	Mon, Apr 14, 2014	47.43	47.43	46.86	47.27
5512	NYSE	IMO	Fri, Apr 11, 2014	47.04	47.36	46.64	47.07
5511	NYSE	IMO	Thu, Apr 10, 2014	47.63	47.64	47.12	47.26
5510	NYSE	IMO	Wed, Apr 9, 2014	47.09	47.75	46.74	47.68
5509	NYSE	IMO	Tue, Apr 8, 2014	46.17	47.08	46.12	47.04
5508	NYSE	IMO	Mon, Apr 7, 2014	46.77	46.77	46.01	46.11
5507	NYSE	IMO	Fri, Apr 4, 2014	47.00	47.12	46.57	46.78
5506	NYSE	IMO	Thu, Apr 3, 2014	46.84	46.84	46.46	46.82
5505	NYSE	IMO	Wed, Apr 2, 2014	46.67	46.83	46.18	46.83
5504	NYSE	IMO	Tue, Apr 1, 2014	46.55	47.06	46.53	47.01
5503	NYSE	IMO	Mon, Mar 31, 2014	46.65	47.08	46.54	46.55
5502	NYSE	IMO	Fri, Mar 28, 2014	46.15	46.87	46.12	46.55
5501	NYSE	IMO	Thu, Mar 27, 2014	45.72	46.23	45.69	46.12
5500	NYSE	IMO	Wed, Mar 26, 2014	46.04	46.13	45.65	45.93
5499	NYSE	IMO	Tue, Mar 25, 2014	45.83	45.99	45.67	45.87
5498	NYSE	IMO	Mon, Mar 24, 2014	45.50	45.77	45.24	45.70
5497	NYSE	IMO	Fri, Mar 21, 2014	45.65	45.96	45.35	45.37
5496	NYSE	IMO	Thu, Mar 20, 2014	45.04	45.48	44.80	45.35
5495	NYSE	IMO	Wed, Mar 19, 2014	45.56	45.66	44.91	45.11
5494	NYSE	IMO	Tue, Mar 18, 2014	45.99	46.38	45.72	45.75
5493	NYSE	IMO	Mon, Mar 17, 2014	46.33	47.01	45.93	46.25
5492	NYSE	IMO	Fri, Mar 14, 2014	45.84	46.06	45.67	45.95
5491	NYSE	IMO	Thu, Mar 13, 2014	46.03	46.38	45.79	45.93
5490	NYSE	IMO	Wed, Mar 12, 2014	45.38	45.98	45.12	45.95
5489	NYSE	IMO	Tue, Mar 11, 2014	46.06	46.24	45.66	45.66
5488	NYSE	IMO	Mon, Mar 10, 2014	45.79	46.16	45.56	46.04
5487	NYSE	IMO	Fri, Mar 7, 2014	46.42	46.50	45.43	45.69
5486	NYSE	IMO	Thu, Mar 6, 2014	46.31	46.72	45.88	46.50
5485	NYSE	IMO	Wed, Mar 5, 2014	45.23	46.10	45.19	46.06
5484	NYSE	IMO	Tue, Mar 4, 2014	45.24	45.46	44.97	45.35
5483	NYSE	IMO	Mon, Mar 3, 2014	44.74	45.21	44.70	45.14
5482	NYSE	IMO	Fri, Feb 28, 2014	44.24	45.23	44.24	44.97
5481	NYSE	IMO	Thu, Feb 27, 2014	43.86	44.09	43.71	44.05
5480	NYSE	IMO	Wed, Feb 26, 2014	43.98	44.17	43.63	43.85
5479	NYSE	IMO	Tue, Feb 25, 2014	44.44	44.44	43.79	43.86
5478	NYSE	IMO	Mon, Feb 24, 2014	44.03	44.80	43.89	44.37
5477	NYSE	IMO	Fri, Feb 21, 2014	43.64	44.07	43.50	43.72
5476	NYSE	IMO	Thu, Feb 20, 2014	43.59	43.98	43.54	43.86
5475	NYSE	IMO	Wed, Feb 19, 2014	43.46	44.07	43.41	43.71
5474	NYSE	IMO	Tue, Feb 18, 2014	43.68	43.79	43.30	43.65
5473	NYSE	IMO	Fri, Feb 14, 2014	43.10	43.57	42.92	43.40
5472	NYSE	IMO	Thu, Feb 13, 2014	42.58	43.12	42.53	43.08
5471	NYSE	IMO	Wed, Feb 12, 2014	42.11	42.67	42.00	42.63
5470	NYSE	IMO	Tue, Feb 11, 2014	41.62	42.15	41.43	41.72
5469	NYSE	IMO	Mon, Feb 10, 2014	41.64	41.91	41.32	41.46
5468	NYSE	IMO	Fri, Feb 7, 2014	41.92	42.12	41.51	41.54
5467	NYSE	IMO	Thu, Feb 6, 2014	40.78	41.84	40.78	41.64
5466	NYSE	IMO	Wed, Feb 5, 2014	40.85	41.32	40.65	40.82
5465	NYSE	IMO	Tue, Feb 4, 2014	41.25	41.46	40.75	40.95
5464	NYSE	IMO	Mon, Feb 3, 2014	41.54	41.79	40.79	40.97
5463	NYSE	IMO	Fri, Jan 31, 2014	40.30	41.14	40.20	40.83
5462	NYSE	IMO	Thu, Jan 30, 2014	41.60	41.63	40.25	40.76
5461	NYSE	IMO	Wed, Jan 29, 2014	40.95	41.36	40.75	40.99
5460	NYSE	IMO	Tue, Jan 28, 2014	41.03	41.19	40.84	41.05
5459	NYSE	IMO	Mon, Jan 27, 2014	41.55	41.55	41.12	41.15
5458	NYSE	IMO	Fri, Jan 24, 2014	41.70	41.76	41.23	41.26
5457	NYSE	IMO	Thu, Jan 23, 2014	41.80	42.06	41.45	41.82
5456	NYSE	IMO	Wed, Jan 22, 2014	42.50	42.54	42.03	42.07
5455	NYSE	IMO	Tue, Jan 21, 2014	42.27	42.34	41.91	42.29
5454	NYSE	IMO	Fri, Jan 17, 2014	42.04	42.25	41.87	41.87
5453	NYSE	IMO	Thu, Jan 16, 2014	41.67	42.16	41.45	42.01
5452	NYSE	IMO	Wed, Jan 15, 2014	41.57	41.86	41.38	41.70
5451	NYSE	IMO	Tue, Jan 14, 2014	41.64	41.69	41.16	41.44
5450	NYSE	IMO	Mon, Jan 13, 2014	42.30	42.38	41.57	41.78
5449	NYSE	IMO	Fri, Jan 10, 2014	42.28	42.59	42.28	42.40
5448	NYSE	IMO	Thu, Jan 9, 2014	42.48	42.66	42.27	42.43
5447	NYSE	IMO	Wed, Jan 8, 2014	43.28	43.28	42.40	42.54
5446	NYSE	IMO	Tue, Jan 7, 2014	43.15	43.62	43.15	43.29
5445	NYSE	IMO	Mon, Jan 6, 2014	43.64	43.64	42.80	43.14
5444	NYSE	IMO	Fri, Jan 3, 2014	43.62	43.92	43.46	43.64
5443	NYSE	IMO	Thu, Jan 2, 2014	44.35	44.49	43.55	43.60
5442	NYSE	IMO	Tue, Dec 31, 2013	44.35	44.54	44.15	44.23
5441	NYSE	IMO	Mon, Dec 30, 2013	44.00	44.29	43.86	44.10
5440	NYSE	IMO	Fri, Dec 27, 2013	43.95	44.31	43.85	44.00
5439	NYSE	IMO	Thu, Dec 26, 2013	44.12	44.18	43.92	43.92
5438	NYSE	IMO	Tue, Dec 24, 2013	43.77	44.23	43.77	44.00
5437	NYSE	IMO	Mon, Dec 23, 2013	43.80	44.28	43.70	43.96
5436	NYSE	IMO	Fri, Dec 20, 2013	43.69	44.40	43.50	43.50
5435	NYSE	IMO	Thu, Dec 19, 2013	43.42	44.18	43.42	43.94
5434	NYSE	IMO	Wed, Dec 18, 2013	42.74	43.59	42.50	43.50
5433	NYSE	IMO	Tue, Dec 17, 2013	43.16	43.34	42.73	42.81
5432	NYSE	IMO	Mon, Dec 16, 2013	42.85	43.68	42.85	43.12
5431	NYSE	IMO	Fri, Dec 13, 2013	42.66	42.85	42.30	42.76
5430	NYSE	IMO	Thu, Dec 12, 2013	43.07	43.33	42.29	42.57
5429	NYSE	IMO	Wed, Dec 11, 2013	43.93	43.93	43.22	43.23
5428	NYSE	IMO	Tue, Dec 10, 2013	43.76	44.05	43.57	43.86
5427	NYSE	IMO	Mon, Dec 9, 2013	43.92	44.08	43.49	43.76
5426	NYSE	IMO	Fri, Dec 6, 2013	44.06	44.20	43.49	43.87
5425	NYSE	IMO	Thu, Dec 5, 2013	42.82	44.01	42.68	43.98
5424	NYSE	IMO	Wed, Dec 4, 2013	42.32	43.05	41.98	42.95
5423	NYSE	IMO	Tue, Dec 3, 2013	42.79	42.79	41.97	42.43
5422	NYSE	IMO	Mon, Dec 2, 2013	42.34	42.62	42.28	42.56
5421	NYSE	IMO	Fri, Nov 29, 2013	42.02	43.15	41.79	43.05
5420	NYSE	IMO	Wed, Nov 27, 2013	42.41	42.54	41.92	41.99
5419	NYSE	IMO	Tue, Nov 26, 2013	43.26	43.40	42.58	42.82
5418	NYSE	IMO	Mon, Nov 25, 2013	44.05	44.05	43.26	43.40
5417	NYSE	IMO	Fri, Nov 22, 2013	43.98	44.50	43.91	44.03
5416	NYSE	IMO	Thu, Nov 21, 2013	44.29	44.66	44.25	44.35
5415	NYSE	IMO	Wed, Nov 20, 2013	44.74	44.87	44.16	44.53
5414	NYSE	IMO	Tue, Nov 19, 2013	44.48	44.79	44.32	44.58
5413	NYSE	IMO	Mon, Nov 18, 2013	44.11	44.76	44.09	44.56
5412	NYSE	IMO	Fri, Nov 15, 2013	44.02	44.26	43.54	44.03
5411	NYSE	IMO	Thu, Nov 14, 2013	43.41	44.12	43.14	43.99
5410	NYSE	IMO	Wed, Nov 13, 2013	42.56	43.43	42.56	43.39
5409	NYSE	IMO	Tue, Nov 12, 2013	42.50	43.03	42.46	42.74
5408	NYSE	IMO	Mon, Nov 11, 2013	42.59	42.92	42.43	42.69
5407	NYSE	IMO	Fri, Nov 8, 2013	42.26	42.86	42.16	42.76
5406	NYSE	IMO	Thu, Nov 7, 2013	43.61	43.61	42.21	42.38
5405	NYSE	IMO	Wed, Nov 6, 2013	43.40	43.79	43.23	43.54
5404	NYSE	IMO	Tue, Nov 5, 2013	43.21	43.38	42.85	43.18
5403	NYSE	IMO	Mon, Nov 4, 2013	43.33	43.42	42.94	42.95
5402	NYSE	IMO	Fri, Nov 1, 2013	43.22	43.72	43.00	43.21
5401	NYSE	IMO	Thu, Oct 31, 2013	43.43	43.87	43.31	43.65
5400	NYSE	IMO	Wed, Oct 30, 2013	43.99	43.99	43.55	43.78
5399	NYSE	IMO	Tue, Oct 29, 2013	44.05	44.05	43.75	43.93
5398	NYSE	IMO	Mon, Oct 28, 2013	44.01	44.01	43.64	43.89
5397	NYSE	IMO	Fri, Oct 25, 2013	43.79	44.00	43.65	43.96
5396	NYSE	IMO	Thu, Oct 24, 2013	43.78	44.02	43.47	43.78
5395	NYSE	IMO	Wed, Oct 23, 2013	44.47	44.47	43.71	43.92
5394	NYSE	IMO	Tue, Oct 22, 2013	45.17	45.34	44.58	44.69
5393	NYSE	IMO	Mon, Oct 21, 2013	44.94	45.67	44.86	44.99
5392	NYSE	IMO	Fri, Oct 18, 2013	44.59	45.09	44.59	44.84
5391	NYSE	IMO	Thu, Oct 17, 2013	44.50	44.70	44.10	44.64
5390	NYSE	IMO	Wed, Oct 16, 2013	43.97	44.45	43.84	44.42
5389	NYSE	IMO	Tue, Oct 15, 2013	43.50	43.98	43.38	43.85
5388	NYSE	IMO	Mon, Oct 14, 2013	43.25	43.63	43.19	43.53
5387	NYSE	IMO	Fri, Oct 11, 2013	42.99	43.74	42.95	43.63
5386	NYSE	IMO	Thu, Oct 10, 2013	42.27	43.06	42.27	42.95
5385	NYSE	IMO	Wed, Oct 9, 2013	42.21	42.25	41.55	41.97
5384	NYSE	IMO	Tue, Oct 8, 2013	42.95	42.99	41.95	42.22
5383	NYSE	IMO	Mon, Oct 7, 2013	42.73	43.45	42.73	43.01
5382	NYSE	IMO	Fri, Oct 4, 2013	42.95	43.21	42.84	43.12
5381	NYSE	IMO	Thu, Oct 3, 2013	43.14	43.29	42.66	42.84
5380	NYSE	IMO	Wed, Oct 2, 2013	43.44	43.44	43.05	43.19
5379	NYSE	IMO	Tue, Oct 1, 2013	43.66	44.27	43.57	43.64
5378	NYSE	IMO	Mon, Sep 30, 2013	43.86	44.44	43.66	43.96
5377	NYSE	IMO	Fri, Sep 27, 2013	43.98	44.65	43.98	44.11
5376	NYSE	IMO	Thu, Sep 26, 2013	43.54	44.26	43.42	44.17
5375	NYSE	IMO	Wed, Sep 25, 2013	43.70	44.38	43.42	43.48
5374	NYSE	IMO	Tue, Sep 24, 2013	43.45	43.84	43.45	43.61
5373	NYSE	IMO	Mon, Sep 23, 2013	43.40	43.68	43.23	43.57
5372	NYSE	IMO	Fri, Sep 20, 2013	43.84	44.06	43.26	43.37
5371	NYSE	IMO	Thu, Sep 19, 2013	44.10	44.23	43.64	43.71
5370	NYSE	IMO	Wed, Sep 18, 2013	43.33	44.11	43.21	44.03
5369	NYSE	IMO	Tue, Sep 17, 2013	43.15	43.40	43.04	43.39
5368	NYSE	IMO	Mon, Sep 16, 2013	43.61	43.68	42.88	43.07
5367	NYSE	IMO	Fri, Sep 13, 2013	43.01	43.36	42.96	43.19
5366	NYSE	IMO	Thu, Sep 12, 2013	42.93	43.55	42.83	42.94
5365	NYSE	IMO	Wed, Sep 11, 2013	43.14	43.22	42.68	43.18
5364	NYSE	IMO	Tue, Sep 10, 2013	42.48	43.34	42.33	43.08
5363	NYSE	IMO	Mon, Sep 9, 2013	42.71	42.91	42.48	42.60
5362	NYSE	IMO	Fri, Sep 6, 2013	43.70	43.93	42.58	42.73
5361	NYSE	IMO	Thu, Sep 5, 2013	42.59	43.39	42.57	43.29
5360	NYSE	IMO	Wed, Sep 4, 2013	42.60	42.75	42.45	42.60
5359	NYSE	IMO	Tue, Sep 3, 2013	42.17	42.57	42.17	42.54
5358	NYSE	IMO	Fri, Aug 30, 2013	42.10	42.38	41.79	41.79
5357	NYSE	IMO	Thu, Aug 29, 2013	42.51	42.74	41.99	42.11
5356	NYSE	IMO	Wed, Aug 28, 2013	42.49	42.85	42.26	42.74
5355	NYSE	IMO	Tue, Aug 27, 2013	41.33	42.50	41.33	42.50
5354	NYSE	IMO	Mon, Aug 26, 2013	41.30	41.50	41.25	41.50
5353	NYSE	IMO	Fri, Aug 23, 2013	41.13	41.43	41.01	41.43
5352	NYSE	IMO	Thu, Aug 22, 2013	41.12	41.32	40.98	41.12
5351	NYSE	IMO	Wed, Aug 21, 2013	41.26	41.53	41.12	41.18
5350	NYSE	IMO	Tue, Aug 20, 2013	41.23	41.62	41.04	41.48
5349	NYSE	IMO	Mon, Aug 19, 2013	41.83	41.97	41.35	41.39
5348	NYSE	IMO	Fri, Aug 16, 2013	40.93	41.87	40.88	41.79
5347	NYSE	IMO	Thu, Aug 15, 2013	40.49	41.43	40.33	41.28
5346	NYSE	IMO	Wed, Aug 14, 2013	40.64	40.75	40.45	40.55
5345	NYSE	IMO	Tue, Aug 13, 2013	40.47	40.58	40.19	40.55
5344	NYSE	IMO	Mon, Aug 12, 2013	40.42	40.61	40.24	40.49
5343	NYSE	IMO	Fri, Aug 9, 2013	40.66	40.86	40.42	40.52
5342	NYSE	IMO	Thu, Aug 8, 2013	40.44	40.86	40.36	40.75
5341	NYSE	IMO	Wed, Aug 7, 2013	40.46	40.82	40.19	40.31
5340	NYSE	IMO	Tue, Aug 6, 2013	40.79	41.11	40.53	40.82
5339	NYSE	IMO	Mon, Aug 5, 2013	41.50	41.50	40.58	40.79
5338	NYSE	IMO	Fri, Aug 2, 2013	41.07	41.60	40.94	41.39
5337	NYSE	IMO	Thu, Aug 1, 2013	44.12	44.12	40.93	41.55
5336	NYSE	IMO	Wed, Jul 31, 2013	42.87	43.32	42.74	42.94
5335	NYSE	IMO	Tue, Jul 30, 2013	42.25	42.97	42.17	42.67
5334	NYSE	IMO	Mon, Jul 29, 2013	41.99	42.31	41.88	42.24
5333	NYSE	IMO	Fri, Jul 26, 2013	42.06	42.34	41.84	42.14
5332	NYSE	IMO	Thu, Jul 25, 2013	41.94	42.32	41.64	42.14
5331	NYSE	IMO	Wed, Jul 24, 2013	42.74	42.78	41.77	42.01
5330	NYSE	IMO	Tue, Jul 23, 2013	42.84	42.86	42.48	42.73
5329	NYSE	IMO	Mon, Jul 22, 2013	42.52	42.71	42.39	42.52
5328	NYSE	IMO	Fri, Jul 19, 2013	42.76	42.93	42.35	42.42
5327	NYSE	IMO	Thu, Jul 18, 2013	41.84	42.84	41.78	42.72
5326	NYSE	IMO	Wed, Jul 17, 2013	42.11	42.37	41.74	41.74
5325	NYSE	IMO	Tue, Jul 16, 2013	41.93	42.18	41.64	41.97
5324	NYSE	IMO	Mon, Jul 15, 2013	41.84	42.10	41.68	41.81
5323	NYSE	IMO	Fri, Jul 12, 2013	41.65	41.98	41.45	41.93
5322	NYSE	IMO	Thu, Jul 11, 2013	41.14	41.70	41.02	41.54
5321	NYSE	IMO	Wed, Jul 10, 2013	40.53	40.76	40.18	40.64
5320	NYSE	IMO	Tue, Jul 9, 2013	39.80	40.47	39.72	40.39
5319	NYSE	IMO	Mon, Jul 8, 2013	39.22	39.69	39.19	39.54
5318	NYSE	IMO	Fri, Jul 5, 2013	38.95	39.26	38.66	39.03
5317	NYSE	IMO	Wed, Jul 3, 2013	39.03	39.20	38.90	39.08
5316	NYSE	IMO	Tue, Jul 2, 2013	38.39	39.22	38.22	39.02
5315	NYSE	IMO	Mon, Jul 1, 2013	38.38	38.69	38.29	38.43
5314	NYSE	IMO	Thu, Jun 27, 2013	38.11	38.32	38.01	38.17
5313	NYSE	IMO	Wed, Jun 26, 2013	38.09	38.29	37.65	37.92
5312	NYSE	IMO	Tue, Jun 25, 2013	37.67	38.15	37.38	37.95
5311	NYSE	IMO	Mon, Jun 24, 2013	37.35	38.00	37.09	37.58
5310	NYSE	IMO	Fri, Jun 21, 2013	38.20	38.40	37.78	38.07
5309	NYSE	IMO	Thu, Jun 20, 2013	38.93	38.99	38.03	38.20
5308	NYSE	IMO	Wed, Jun 19, 2013	39.50	39.94	39.42	39.60
5307	NYSE	IMO	Tue, Jun 18, 2013	39.42	39.92	39.35	39.73
5306	NYSE	IMO	Mon, Jun 17, 2013	39.08	39.66	39.01	39.46
5305	NYSE	IMO	Fri, Jun 14, 2013	38.93	39.10	38.72	38.88
5304	NYSE	IMO	Thu, Jun 13, 2013	38.26	39.08	38.23	38.93
5303	NYSE	IMO	Wed, Jun 12, 2013	38.81	38.85	38.03	38.09
5302	NYSE	IMO	Tue, Jun 11, 2013	38.91	39.16	38.61	38.67
5301	NYSE	IMO	Mon, Jun 10, 2013	38.88	39.53	38.65	39.40
5300	NYSE	IMO	Fri, Jun 7, 2013	38.78	39.01	38.29	38.98
5299	NYSE	IMO	Thu, Jun 6, 2013	38.19	38.41	37.80	38.38
5298	NYSE	IMO	Wed, Jun 5, 2013	39.08	39.31	38.14	38.21
5297	NYSE	IMO	Tue, Jun 4, 2013	38.91	39.34	38.87	38.99
5296	NYSE	IMO	Mon, Jun 3, 2013	38.96	39.30	38.66	39.30
5295	NYSE	IMO	Fri, May 31, 2013	39.35	39.52	38.94	38.94
5294	NYSE	IMO	Thu, May 30, 2013	39.42	39.65	39.16	39.56
5293	NYSE	IMO	Wed, May 29, 2013	39.05	39.73	38.87	39.54
5292	NYSE	IMO	Tue, May 28, 2013	38.97	39.59	38.95	39.25
5291	NYSE	IMO	Fri, May 24, 2013	38.72	38.96	38.65	38.81
5290	NYSE	IMO	Thu, May 23, 2013	38.80	38.99	38.50	38.99
5289	NYSE	IMO	Wed, May 22, 2013	39.69	40.21	38.97	39.09
5288	NYSE	IMO	Tue, May 21, 2013	39.44	39.86	39.26	39.74
5287	NYSE	IMO	Mon, May 20, 2013	38.92	39.54	38.79	39.50
5286	NYSE	IMO	Fri, May 17, 2013	38.39	39.05	38.39	38.92
5285	NYSE	IMO	Thu, May 16, 2013	38.87	39.21	38.80	38.93
5284	NYSE	IMO	Wed, May 15, 2013	38.75	39.02	38.60	38.89
5283	NYSE	IMO	Tue, May 14, 2013	38.70	39.00	38.57	38.95
5282	NYSE	IMO	Mon, May 13, 2013	39.09	39.10	38.71	38.79
5281	NYSE	IMO	Fri, May 10, 2013	38.92	39.03	38.54	38.99
5280	NYSE	IMO	Thu, May 9, 2013	39.78	39.85	39.11	39.24
5279	NYSE	IMO	Wed, May 8, 2013	39.46	40.32	39.37	39.71
5278	NYSE	IMO	Tue, May 7, 2013	39.76	40.11	39.32	39.43
5277	NYSE	IMO	Mon, May 6, 2013	39.66	39.91	39.41	39.66
5276	NYSE	IMO	Fri, May 3, 2013	39.72	40.13	39.45	39.69
5275	NYSE	IMO	Thu, May 2, 2013	39.39	39.76	38.94	39.44
5274	NYSE	IMO	Wed, May 1, 2013	39.54	39.76	39.19	39.26
5273	NYSE	IMO	Tue, Apr 30, 2013	39.53	39.90	38.80	39.87
5272	NYSE	IMO	Mon, Apr 29, 2013	39.65	40.08	39.33	39.59
5271	NYSE	IMO	Fri, Apr 26, 2013	39.37	39.57	39.08	39.32
5270	NYSE	IMO	Thu, Apr 25, 2013	39.20	40.03	39.08	39.67
5269	NYSE	IMO	Wed, Apr 24, 2013	38.17	39.18	38.17	39.12
5268	NYSE	IMO	Tue, Apr 23, 2013	37.91	38.19	37.60	38.16
5267	NYSE	IMO	Mon, Apr 22, 2013	37.93	37.95	37.56	37.90
5266	NYSE	IMO	Fri, Apr 19, 2013	38.42	38.75	37.83	37.86
5265	NYSE	IMO	Thu, Apr 18, 2013	38.25	38.70	37.74	38.40
5264	NYSE	IMO	Wed, Apr 17, 2013	38.48	38.48	37.62	37.80
5263	NYSE	IMO	Tue, Apr 16, 2013	38.60	39.03	38.08	38.80
5262	NYSE	IMO	Mon, Apr 15, 2013	39.29	39.29	38.26	38.27
5261	NYSE	IMO	Fri, Apr 12, 2013	39.63	39.87	39.46	39.53
5260	NYSE	IMO	Thu, Apr 11, 2013	40.02	40.07	39.74	39.89
5259	NYSE	IMO	Wed, Apr 10, 2013	39.89	40.27	39.79	40.04
5258	NYSE	IMO	Tue, Apr 9, 2013	39.63	39.99	39.47	39.80
5257	NYSE	IMO	Mon, Apr 8, 2013	39.50	39.72	39.37	39.52
5256	NYSE	IMO	Fri, Apr 5, 2013	39.12	39.54	38.66	39.50
5255	NYSE	IMO	Thu, Apr 4, 2013	39.97	40.20	39.70	39.78
5254	NYSE	IMO	Wed, Apr 3, 2013	40.77	40.89	39.87	40.08
5253	NYSE	IMO	Tue, Apr 2, 2013	40.79	40.87	40.68	40.77
5252	NYSE	IMO	Mon, Apr 1, 2013	40.99	41.15	40.71	40.75
5251	NYSE	IMO	Thu, Mar 28, 2013	41.05	41.26	40.86	40.86
5250	NYSE	IMO	Wed, Mar 27, 2013	41.02	41.35	40.68	40.99
5249	NYSE	IMO	Tue, Mar 26, 2013	41.58	41.58	41.13	41.16
5248	NYSE	IMO	Mon, Mar 25, 2013	41.98	42.00	41.28	41.35
5247	NYSE	IMO	Fri, Mar 22, 2013	41.63	42.04	41.62	41.63
5246	NYSE	IMO	Thu, Mar 21, 2013	42.32	42.32	41.53	41.59
5245	NYSE	IMO	Wed, Mar 20, 2013	42.50	42.52	42.08	42.19
5244	NYSE	IMO	Tue, Mar 19, 2013	42.33	42.65	41.93	42.12
5243	NYSE	IMO	Mon, Mar 18, 2013	42.14	42.81	42.12	42.42
5242	NYSE	IMO	Fri, Mar 15, 2013	41.71	42.70	41.68	42.70
5241	NYSE	IMO	Thu, Mar 14, 2013	41.21	41.71	41.10	41.61
5240	NYSE	IMO	Wed, Mar 13, 2013	42.39	42.46	41.13	41.13
5239	NYSE	IMO	Tue, Mar 12, 2013	42.53	42.71	42.28	42.35
5238	NYSE	IMO	Mon, Mar 11, 2013	42.41	42.60	42.29	42.43
5237	NYSE	IMO	Fri, Mar 8, 2013	42.71	42.71	42.31	42.46
5236	NYSE	IMO	Thu, Mar 7, 2013	42.34	42.54	42.27	42.39
5235	NYSE	IMO	Wed, Mar 6, 2013	42.33	42.50	42.03	42.08
5234	NYSE	IMO	Tue, Mar 5, 2013	42.25	42.80	42.15	42.26
5233	NYSE	IMO	Mon, Mar 4, 2013	41.82	41.94	41.72	41.94
5232	NYSE	IMO	Fri, Mar 1, 2013	41.40	42.13	41.38	41.91
5231	NYSE	IMO	Thu, Feb 28, 2013	41.56	41.78	41.27	41.54
5230	NYSE	IMO	Wed, Feb 27, 2013	41.14	41.76	40.94	41.70
5229	NYSE	IMO	Tue, Feb 26, 2013	41.36	41.71	40.83	41.35
5228	NYSE	IMO	Mon, Feb 25, 2013	42.00	42.10	41.24	41.26
5227	NYSE	IMO	Fri, Feb 22, 2013	41.75	42.04	41.29	42.04
5226	NYSE	IMO	Thu, Feb 21, 2013	41.93	42.02	41.23	41.74
5225	NYSE	IMO	Wed, Feb 20, 2013	42.20	42.25	41.86	42.07
5224	NYSE	IMO	Tue, Feb 19, 2013	42.09	42.27	42.02	42.26
5223	NYSE	IMO	Fri, Feb 15, 2013	41.74	42.18	41.74	42.12
5222	NYSE	IMO	Thu, Feb 14, 2013	42.39	42.41	41.94	42.09
5221	NYSE	IMO	Wed, Feb 13, 2013	42.57	42.68	42.14	42.62
5220	NYSE	IMO	Tue, Feb 12, 2013	42.52	42.73	42.29	42.56
5219	NYSE	IMO	Mon, Feb 11, 2013	42.70	42.74	42.15	42.39
5218	NYSE	IMO	Fri, Feb 8, 2013	43.25	43.26	42.88	42.96
5217	NYSE	IMO	Thu, Feb 7, 2013	44.37	44.37	43.11	43.35
5216	NYSE	IMO	Wed, Feb 6, 2013	43.96	44.39	43.95	44.12
5215	NYSE	IMO	Tue, Feb 5, 2013	43.88	44.18	43.87	44.06
5214	NYSE	IMO	Mon, Feb 4, 2013	43.66	44.11	43.48	43.69
5213	NYSE	IMO	Fri, Feb 1, 2013	43.42	44.34	43.33	44.07
5212	NYSE	IMO	Thu, Jan 31, 2013	43.82	44.13	43.50	43.95
5211	NYSE	IMO	Wed, Jan 30, 2013	43.93	44.22	43.69	43.85
5210	NYSE	IMO	Tue, Jan 29, 2013	44.70	44.87	43.88	43.94
5209	NYSE	IMO	Mon, Jan 28, 2013	44.69	44.76	44.29	44.59
5208	NYSE	IMO	Fri, Jan 25, 2013	44.40	45.03	44.38	44.83
5207	NYSE	IMO	Thu, Jan 24, 2013	44.23	44.72	44.16	44.55
5206	NYSE	IMO	Wed, Jan 23, 2013	44.31	44.44	43.82	44.27
5205	NYSE	IMO	Tue, Jan 22, 2013	44.70	45.16	44.14	44.30
5204	NYSE	IMO	Fri, Jan 18, 2013	43.91	44.06	43.77	44.01
5203	NYSE	IMO	Thu, Jan 17, 2013	44.59	44.60	44.01	44.04
5202	NYSE	IMO	Wed, Jan 16, 2013	44.41	44.70	44.33	44.42
5201	NYSE	IMO	Tue, Jan 15, 2013	44.45	44.64	44.32	44.64
5200	NYSE	IMO	Mon, Jan 14, 2013	44.39	44.71	44.20	44.54
5199	NYSE	IMO	Fri, Jan 11, 2013	44.27	44.71	43.87	44.50
5198	NYSE	IMO	Thu, Jan 10, 2013	44.04	44.23	43.93	44.16
5197	NYSE	IMO	Wed, Jan 9, 2013	43.85	44.18	43.57	43.78
5196	NYSE	IMO	Tue, Jan 8, 2013	43.64	43.97	43.23	43.93
5195	NYSE	IMO	Mon, Jan 7, 2013	44.04	44.04	43.55	43.80
5194	NYSE	IMO	Fri, Jan 4, 2013	43.00	43.79	42.91	43.60
5193	NYSE	IMO	Thu, Jan 3, 2013	43.15	43.29	42.60	42.95
5192	NYSE	IMO	Wed, Jan 2, 2013	43.81	44.04	42.99	43.12
5191	NYSE	IMO	Mon, Dec 31, 2012	42.40	43.36	42.25	43.00
5190	NYSE	IMO	Fri, Dec 28, 2012	42.62	42.93	42.45	42.52
5189	NYSE	IMO	Thu, Dec 27, 2012	43.05	43.10	42.51	42.85
5188	NYSE	IMO	Wed, Dec 26, 2012	43.08	43.20	42.66	42.66
5187	NYSE	IMO	Mon, Dec 24, 2012	43.19	43.53	42.98	43.04
5186	NYSE	IMO	Fri, Dec 21, 2012	43.29	43.54	43.20	43.30
5185	NYSE	IMO	Thu, Dec 20, 2012	43.48	43.64	43.11	43.61
5184	NYSE	IMO	Wed, Dec 19, 2012	43.14	43.47	43.05	43.37
5183	NYSE	IMO	Tue, Dec 18, 2012	42.79	43.43	42.79	43.11
5182	NYSE	IMO	Mon, Dec 17, 2012	43.16	43.23	42.74	42.98
5181	NYSE	IMO	Fri, Dec 14, 2012	42.17	43.09	42.16	43.04
5180	NYSE	IMO	Thu, Dec 13, 2012	42.92	42.92	42.06	42.35
5179	NYSE	IMO	Wed, Dec 12, 2012	43.30	43.41	42.91	42.98
5178	NYSE	IMO	Tue, Dec 11, 2012	43.07	43.31	42.93	43.01
5177	NYSE	IMO	Mon, Dec 10, 2012	43.54	43.57	42.60	42.94
5176	NYSE	IMO	Fri, Dec 7, 2012	44.21	44.24	43.14	43.19
5175	NYSE	IMO	Thu, Dec 6, 2012	43.29	44.05	43.15	43.91
5174	NYSE	IMO	Wed, Dec 5, 2012	42.75	43.36	42.64	43.25
5173	NYSE	IMO	Tue, Dec 4, 2012	43.09	43.09	42.58	42.58
5172	NYSE	IMO	Mon, Dec 3, 2012	42.78	43.22	42.72	43.02
5171	NYSE	IMO	Fri, Nov 30, 2012	43.46	43.53	42.54	42.68
5170	NYSE	IMO	Thu, Nov 29, 2012	43.61	43.90	43.37	43.54
5169	NYSE	IMO	Wed, Nov 28, 2012	42.23	43.51	42.23	43.31
5168	NYSE	IMO	Tue, Nov 27, 2012	43.58	43.66	42.56	42.72
5167	NYSE	IMO	Mon, Nov 26, 2012	43.75	43.84	43.22	43.39
5166	NYSE	IMO	Fri, Nov 23, 2012	43.68	43.87	43.51	43.81
5165	NYSE	IMO	Wed, Nov 21, 2012	43.62	43.85	43.25	43.34
5164	NYSE	IMO	Tue, Nov 20, 2012	43.95	43.97	43.40	43.64
5163	NYSE	IMO	Mon, Nov 19, 2012	44.06	44.31	43.74	43.94
5162	NYSE	IMO	Fri, Nov 16, 2012	43.53	43.98	43.07	43.41
5161	NYSE	IMO	Thu, Nov 15, 2012	43.50	43.81	42.75	43.44
5160	NYSE	IMO	Wed, Nov 14, 2012	44.67	44.73	43.20	43.28
5159	NYSE	IMO	Tue, Nov 13, 2012	44.84	45.34	44.58	44.81
5158	NYSE	IMO	Mon, Nov 12, 2012	45.06	45.41	45.05	45.23
5157	NYSE	IMO	Fri, Nov 9, 2012	45.06	45.33	44.82	44.95
5156	NYSE	IMO	Thu, Nov 8, 2012	45.66	46.11	45.13	45.29
5155	NYSE	IMO	Wed, Nov 7, 2012	45.67	46.04	45.45	45.71
5154	NYSE	IMO	Tue, Nov 6, 2012	45.97	46.50	45.89	46.27
5153	NYSE	IMO	Mon, Nov 5, 2012	44.88	45.87	44.88	45.53
5152	NYSE	IMO	Fri, Nov 2, 2012	45.79	45.97	45.41	45.52
5151	NYSE	IMO	Thu, Nov 1, 2012	44.30	45.80	44.19	45.72
5150	NYSE	IMO	Wed, Oct 31, 2012	44.22	45.05	43.10	43.90
5149	NYSE	IMO	Fri, Oct 26, 2012	44.10	44.70	44.08	44.18
5148	NYSE	IMO	Thu, Oct 25, 2012	44.13	44.57	44.05	44.19
5147	NYSE	IMO	Wed, Oct 24, 2012	44.72	44.72	43.75	43.98
5146	NYSE	IMO	Tue, Oct 23, 2012	44.99	44.99	43.89	44.66
5145	NYSE	IMO	Mon, Oct 22, 2012	45.36	45.55	45.03	45.51
5144	NYSE	IMO	Fri, Oct 19, 2012	46.01	46.18	45.12	45.55
5143	NYSE	IMO	Thu, Oct 18, 2012	46.72	46.78	46.08	46.32
5142	NYSE	IMO	Wed, Oct 17, 2012	46.53	47.02	46.22	46.90
5141	NYSE	IMO	Tue, Oct 16, 2012	45.65	46.21	45.51	46.18
5140	NYSE	IMO	Mon, Oct 15, 2012	45.62	45.77	45.25	45.67
5139	NYSE	IMO	Fri, Oct 12, 2012	45.68	45.92	45.34	45.55
5138	NYSE	IMO	Thu, Oct 11, 2012	46.14	46.29	45.56	45.81
5137	NYSE	IMO	Wed, Oct 10, 2012	45.91	46.23	45.50	45.73
5136	NYSE	IMO	Tue, Oct 9, 2012	46.15	46.44	45.43	45.97
5135	NYSE	IMO	Mon, Oct 8, 2012	46.19	46.32	45.64	46.29
5134	NYSE	IMO	Fri, Oct 5, 2012	46.11	46.33	45.88	46.08
5133	NYSE	IMO	Thu, Oct 4, 2012	46.25	46.30	45.42	45.79
5132	NYSE	IMO	Wed, Oct 3, 2012	46.19	46.42	45.69	45.90
5131	NYSE	IMO	Tue, Oct 2, 2012	46.61	46.65	46.02	46.44
5130	NYSE	IMO	Mon, Oct 1, 2012	46.13	46.71	46.07	46.38
5129	NYSE	IMO	Fri, Sep 28, 2012	46.07	46.20	45.37	46.03
5128	NYSE	IMO	Thu, Sep 27, 2012	46.33	46.72	45.86	46.40
5127	NYSE	IMO	Wed, Sep 26, 2012	46.57	47.01	45.94	45.94
5126	NYSE	IMO	Tue, Sep 25, 2012	47.41	47.69	46.58	46.88
5125	NYSE	IMO	Mon, Sep 24, 2012	46.57	47.24	46.44	47.15
5124	NYSE	IMO	Fri, Sep 21, 2012	47.72	48.27	47.05	47.13
5123	NYSE	IMO	Thu, Sep 20, 2012	46.62	47.67	46.58	47.37
5122	NYSE	IMO	Wed, Sep 19, 2012	48.07	48.07	47.28	47.37
5121	NYSE	IMO	Tue, Sep 18, 2012	48.08	48.27	47.57	47.99
5120	NYSE	IMO	Mon, Sep 17, 2012	49.00	49.40	48.04	48.20
5119	NYSE	IMO	Fri, Sep 14, 2012	49.30	50.00	48.65	48.80
5118	NYSE	IMO	Thu, Sep 13, 2012	48.15	49.15	47.75	48.83
5117	NYSE	IMO	Wed, Sep 12, 2012	48.45	48.52	47.75	48.10
5116	NYSE	IMO	Tue, Sep 11, 2012	48.35	48.98	48.22	48.27
5115	NYSE	IMO	Mon, Sep 10, 2012	47.92	48.65	47.92	48.13
5114	NYSE	IMO	Fri, Sep 7, 2012	47.55	48.12	47.55	47.95
5113	NYSE	IMO	Thu, Sep 6, 2012	45.53	48.15	45.53	47.20
5112	NYSE	IMO	Wed, Sep 5, 2012	45.58	46.80	45.57	46.72
5111	NYSE	IMO	Tue, Sep 4, 2012	45.52	45.95	45.49	45.74
5110	NYSE	IMO	Fri, Aug 31, 2012	45.98	46.30	45.67	45.68
5109	NYSE	IMO	Thu, Aug 30, 2012	45.77	45.99	45.47	45.66
5108	NYSE	IMO	Wed, Aug 29, 2012	46.70	46.73	45.91	46.11
5107	NYSE	IMO	Tue, Aug 28, 2012	46.88	47.20	46.49	46.58
5106	NYSE	IMO	Mon, Aug 27, 2012	46.91	47.09	46.54	46.72
5105	NYSE	IMO	Fri, Aug 24, 2012	46.39	47.16	46.33	46.86
5104	NYSE	IMO	Thu, Aug 23, 2012	46.44	46.53	45.88	46.37
5103	NYSE	IMO	Wed, Aug 22, 2012	46.60	46.75	46.17	46.63
5102	NYSE	IMO	Tue, Aug 21, 2012	47.06	47.69	46.93	46.96
5101	NYSE	IMO	Mon, Aug 20, 2012	46.69	47.29	46.67	46.99
5100	NYSE	IMO	Fri, Aug 17, 2012	46.50	46.86	46.38	46.73
5099	NYSE	IMO	Thu, Aug 16, 2012	46.34	46.68	45.90	46.52
5098	NYSE	IMO	Wed, Aug 15, 2012	46.04	46.49	45.90	46.06
5097	NYSE	IMO	Tue, Aug 14, 2012	45.83	46.32	45.57	45.96
5096	NYSE	IMO	Mon, Aug 13, 2012	45.09	45.75	44.99	45.58
5095	NYSE	IMO	Fri, Aug 10, 2012	44.75	45.22	44.48	45.15
5094	NYSE	IMO	Thu, Aug 9, 2012	44.60	45.39	44.58	45.01
5093	NYSE	IMO	Wed, Aug 8, 2012	44.19	44.99	44.06	44.68
5092	NYSE	IMO	Tue, Aug 7, 2012	44.06	44.62	44.06	44.17
5091	NYSE	IMO	Mon, Aug 6, 2012	43.79	44.29	43.35	43.52
5090	NYSE	IMO	Fri, Aug 3, 2012	43.34	44.24	43.31	43.54
5089	NYSE	IMO	Thu, Aug 2, 2012	42.74	42.77	42.26	42.46
5088	NYSE	IMO	Wed, Aug 1, 2012	43.23	43.46	42.57	43.16
5087	NYSE	IMO	Tue, Jul 31, 2012	43.42	43.70	42.74	42.87
5086	NYSE	IMO	Mon, Jul 30, 2012	43.69	44.12	43.43	43.64
5085	NYSE	IMO	Fri, Jul 27, 2012	42.83	43.73	42.28	43.51
5084	NYSE	IMO	Thu, Jul 26, 2012	42.47	43.14	41.74	42.34
5083	NYSE	IMO	Wed, Jul 25, 2012	42.06	42.13	41.09	41.78
5082	NYSE	IMO	Tue, Jul 24, 2012	42.38	42.38	41.67	41.84
5081	NYSE	IMO	Mon, Jul 23, 2012	42.25	42.41	41.39	42.29
5080	NYSE	IMO	Fri, Jul 20, 2012	43.05	43.18	42.75	43.14
5079	NYSE	IMO	Thu, Jul 19, 2012	42.92	43.57	42.89	43.43
5078	NYSE	IMO	Wed, Jul 18, 2012	42.53	42.83	42.49	42.60
5077	NYSE	IMO	Tue, Jul 17, 2012	42.24	42.86	42.07	42.56
5076	NYSE	IMO	Mon, Jul 16, 2012	41.68	42.10	41.45	41.93
5075	NYSE	IMO	Fri, Jul 13, 2012	41.38	41.94	41.34	41.76
5074	NYSE	IMO	Thu, Jul 12, 2012	40.95	41.52	40.50	41.30
5073	NYSE	IMO	Wed, Jul 11, 2012	41.27	41.76	41.05	41.29
5072	NYSE	IMO	Tue, Jul 10, 2012	42.23	42.34	40.84	41.19
5071	NYSE	IMO	Mon, Jul 9, 2012	41.75	42.02	41.23	41.90
5070	NYSE	IMO	Fri, Jul 6, 2012	41.96	42.15	41.50	41.98
5069	NYSE	IMO	Thu, Jul 5, 2012	42.83	43.16	42.19	42.25
5068	NYSE	IMO	Tue, Jul 3, 2012	42.57	43.74	42.49	43.37
5067	NYSE	IMO	Mon, Jul 2, 2012	42.15	42.58	41.52	42.58
5066	NYSE	IMO	Fri, Jun 29, 2012	41.92	42.51	41.63	41.72
5065	NYSE	IMO	Thu, Jun 28, 2012	39.76	40.58	39.01	40.50
5064	NYSE	IMO	Wed, Jun 27, 2012	39.68	40.17	39.46	39.93
5063	NYSE	IMO	Tue, Jun 26, 2012	39.20	39.53	39.06	39.37
5062	NYSE	IMO	Mon, Jun 25, 2012	39.15	39.53	38.85	39.09
5061	NYSE	IMO	Fri, Jun 22, 2012	40.30	40.57	39.59	39.87
5060	NYSE	IMO	Thu, Jun 21, 2012	42.79	42.82	39.83	39.88
5059	NYSE	IMO	Wed, Jun 20, 2012	43.14	43.48	42.51	42.91
5058	NYSE	IMO	Tue, Jun 19, 2012	43.00	43.17	42.76	43.13
5057	NYSE	IMO	Mon, Jun 18, 2012	42.49	43.28	42.33	42.72
5056	NYSE	IMO	Fri, Jun 15, 2012	42.34	43.15	41.90	43.00
5055	NYSE	IMO	Thu, Jun 14, 2012	41.57	42.47	41.37	42.17
5054	NYSE	IMO	Wed, Jun 13, 2012	40.78	41.84	40.71	41.25
5053	NYSE	IMO	Tue, Jun 12, 2012	41.12	41.67	40.63	41.14
5052	NYSE	IMO	Mon, Jun 11, 2012	42.22	42.47	40.91	40.95
5051	NYSE	IMO	Fri, Jun 8, 2012	41.66	42.27	41.18	41.80
5050	NYSE	IMO	Thu, Jun 7, 2012	42.60	42.60	41.86	41.87
5049	NYSE	IMO	Wed, Jun 6, 2012	40.84	41.89	40.51	41.70
5048	NYSE	IMO	Tue, Jun 5, 2012	38.28	39.99	38.28	39.82
5047	NYSE	IMO	Mon, Jun 4, 2012	38.77	39.03	38.16	38.45
5046	NYSE	IMO	Fri, Jun 1, 2012	39.65	39.67	38.78	38.88
5045	NYSE	IMO	Thu, May 31, 2012	40.37	40.77	39.74	40.15
5044	NYSE	IMO	Wed, May 30, 2012	40.41	40.76	39.96	40.38
5043	NYSE	IMO	Tue, May 29, 2012	40.84	41.78	40.49	41.34
5042	NYSE	IMO	Fri, May 25, 2012	40.43	40.51	40.12	40.44
5041	NYSE	IMO	Thu, May 24, 2012	40.92	40.98	39.98	40.51
5040	NYSE	IMO	Wed, May 23, 2012	40.10	40.89	39.27	40.71
5039	NYSE	IMO	Tue, May 22, 2012	40.90	41.31	40.35	40.54
5038	NYSE	IMO	Mon, May 21, 2012	40.32	40.91	40.11	40.84
5037	NYSE	IMO	Fri, May 18, 2012	40.72	40.97	40.04	40.19
5036	NYSE	IMO	Thu, May 17, 2012	41.49	41.59	40.19	40.20
5035	NYSE	IMO	Wed, May 16, 2012	41.67	42.21	41.27	41.47
5034	NYSE	IMO	Tue, May 15, 2012	41.94	42.06	41.59	41.71
5033	NYSE	IMO	Mon, May 14, 2012	42.51	42.64	41.96	42.04
5032	NYSE	IMO	Fri, May 11, 2012	43.53	43.84	43.13	43.16
5031	NYSE	IMO	Thu, May 10, 2012	43.78	43.98	43.05	43.43
5030	NYSE	IMO	Wed, May 9, 2012	43.41	43.83	43.10	43.40
5029	NYSE	IMO	Tue, May 8, 2012	44.34	44.52	43.73	44.01
5028	NYSE	IMO	Mon, May 7, 2012	44.46	45.12	44.12	44.71
5027	NYSE	IMO	Fri, May 4, 2012	45.22	45.26	44.54	44.70
5026	NYSE	IMO	Thu, May 3, 2012	46.43	46.53	45.31	45.70
5025	NYSE	IMO	Wed, May 2, 2012	46.38	46.89	46.27	46.58
5024	NYSE	IMO	Tue, May 1, 2012	46.67	47.37	46.61	46.64
5023	NYSE	IMO	Mon, Apr 30, 2012	46.10	46.80	46.09	46.59
5022	NYSE	IMO	Fri, Apr 27, 2012	46.10	46.34	45.58	46.34
5021	NYSE	IMO	Thu, Apr 26, 2012	46.04	46.25	45.67	46.01
5020	NYSE	IMO	Wed, Apr 25, 2012	45.71	46.02	45.57	46.01
5019	NYSE	IMO	Tue, Apr 24, 2012	45.08	45.63	44.87	45.44
5018	NYSE	IMO	Mon, Apr 23, 2012	44.43	45.20	43.93	45.04
5017	NYSE	IMO	Fri, Apr 20, 2012	45.37	46.01	45.11	45.19
5016	NYSE	IMO	Thu, Apr 19, 2012	45.37	45.37	44.73	44.86
5015	NYSE	IMO	Wed, Apr 18, 2012	45.40	45.64	44.93	45.04
5014	NYSE	IMO	Tue, Apr 17, 2012	44.93	46.30	44.84	45.61
5013	NYSE	IMO	Mon, Apr 16, 2012	43.94	44.48	43.52	44.34
5012	NYSE	IMO	Fri, Apr 13, 2012	44.07	44.21	43.67	43.74
5011	NYSE	IMO	Thu, Apr 12, 2012	43.42	43.98	43.17	43.94
5010	NYSE	IMO	Wed, Apr 11, 2012	42.70	43.52	42.64	43.06
5009	NYSE	IMO	Tue, Apr 10, 2012	43.54	43.68	41.98	42.46
5008	NYSE	IMO	Mon, Apr 9, 2012	43.03	44.03	43.03	43.79
5007	NYSE	IMO	Thu, Apr 5, 2012	44.77	44.88	43.80	44.10
5006	NYSE	IMO	Wed, Apr 4, 2012	45.27	45.44	44.37	44.58
5005	NYSE	IMO	Tue, Apr 3, 2012	46.62	46.63	45.30	45.71
5004	NYSE	IMO	Mon, Apr 2, 2012	45.02	46.97	44.95	46.63
5003	NYSE	IMO	Fri, Mar 30, 2012	45.39	45.53	44.62	45.39
5002	NYSE	IMO	Thu, Mar 29, 2012	44.39	45.20	43.72	45.14
5001	NYSE	IMO	Wed, Mar 28, 2012	45.87	46.00	44.39	44.68
5000	NYSE	IMO	Tue, Mar 27, 2012	46.66	46.87	46.07	46.17
4999	NYSE	IMO	Mon, Mar 26, 2012	46.14	46.83	45.83	46.63
4998	NYSE	IMO	Fri, Mar 23, 2012	44.47	45.81	44.44	45.46
4997	NYSE	IMO	Thu, Mar 22, 2012	44.73	44.82	44.00	44.27
4996	NYSE	IMO	Wed, Mar 21, 2012	45.94	45.94	45.34	45.72
4995	NYSE	IMO	Tue, Mar 20, 2012	46.64	46.67	45.92	46.04
4994	NYSE	IMO	Mon, Mar 19, 2012	46.31	47.40	46.09	47.11
4993	NYSE	IMO	Fri, Mar 16, 2012	46.08	47.08	46.08	46.37
4992	NYSE	IMO	Thu, Mar 15, 2012	45.29	46.21	45.07	46.04
4991	NYSE	IMO	Wed, Mar 14, 2012	46.10	46.44	45.37	45.61
4990	NYSE	IMO	Tue, Mar 13, 2012	45.52	46.34	45.43	46.34
4989	NYSE	IMO	Mon, Mar 12, 2012	46.20	46.33	45.00	45.39
4988	NYSE	IMO	Fri, Mar 9, 2012	46.39	46.52	45.99	46.32
4987	NYSE	IMO	Thu, Mar 8, 2012	46.34	46.61	46.01	46.26
4986	NYSE	IMO	Wed, Mar 7, 2012	45.21	45.87	44.80	45.64
4985	NYSE	IMO	Tue, Mar 6, 2012	45.44	45.68	44.51	45.45
4984	NYSE	IMO	Mon, Mar 5, 2012	47.41	47.49	46.00	46.40
4983	NYSE	IMO	Fri, Mar 2, 2012	48.10	48.30	46.93	47.41
4982	NYSE	IMO	Thu, Mar 1, 2012	47.98	48.18	47.79	48.03
4981	NYSE	IMO	Wed, Feb 29, 2012	48.47	48.75	47.73	47.75
4980	NYSE	IMO	Tue, Feb 28, 2012	48.37	48.53	48.04	48.04
4979	NYSE	IMO	Mon, Feb 27, 2012	48.46	48.64	47.95	48.25
4978	NYSE	IMO	Fri, Feb 24, 2012	49.00	49.32	48.76	48.83
4977	NYSE	IMO	Thu, Feb 23, 2012	48.72	49.08	48.35	48.91
4976	NYSE	IMO	Wed, Feb 22, 2012	48.50	48.81	48.14	48.79
4975	NYSE	IMO	Tue, Feb 21, 2012	48.34	48.56	48.04	48.48
4974	NYSE	IMO	Fri, Feb 17, 2012	48.48	48.48	47.99	48.25
4973	NYSE	IMO	Thu, Feb 16, 2012	47.42	48.26	47.28	48.18
4972	NYSE	IMO	Wed, Feb 15, 2012	47.86	48.14	47.45	47.60
4971	NYSE	IMO	Tue, Feb 14, 2012	47.47	47.98	47.24	47.68
4970	NYSE	IMO	Mon, Feb 13, 2012	47.60	47.87	47.44	47.51
4969	NYSE	IMO	Fri, Feb 10, 2012	47.35	47.41	46.88	47.13
4968	NYSE	IMO	Thu, Feb 9, 2012	48.19	48.27	47.74	47.98
4967	NYSE	IMO	Wed, Feb 8, 2012	47.78	48.00	47.15	47.92
4966	NYSE	IMO	Tue, Feb 7, 2012	47.28	48.22	47.07	47.56
4965	NYSE	IMO	Mon, Feb 6, 2012	47.16	47.93	47.10	47.25
4964	NYSE	IMO	Fri, Feb 3, 2012	47.44	47.85	47.19	47.64
4963	NYSE	IMO	Thu, Feb 2, 2012	47.77	48.07	46.48	47.00
4962	NYSE	IMO	Wed, Feb 1, 2012	48.60	48.60	47.40	47.72
4961	NYSE	IMO	Tue, Jan 31, 2012	47.48	47.84	46.44	47.64
4960	NYSE	IMO	Mon, Jan 30, 2012	46.48	46.96	46.22	46.65
4959	NYSE	IMO	Fri, Jan 27, 2012	46.94	47.41	46.73	46.86
4958	NYSE	IMO	Thu, Jan 26, 2012	47.77	47.95	46.62	46.97
4957	NYSE	IMO	Wed, Jan 25, 2012	46.45	47.56	46.11	47.51
4956	NYSE	IMO	Tue, Jan 24, 2012	46.79	47.21	46.14	46.73
4955	NYSE	IMO	Mon, Jan 23, 2012	46.65	47.79	46.65	47.58
4954	NYSE	IMO	Fri, Jan 20, 2012	45.36	46.58	45.36	46.54
4953	NYSE	IMO	Thu, Jan 19, 2012	46.15	46.50	45.56	45.68
4952	NYSE	IMO	Wed, Jan 18, 2012	45.11	46.18	45.11	45.98
4951	NYSE	IMO	Tue, Jan 17, 2012	45.35	45.74	44.92	45.42
4950	NYSE	IMO	Fri, Jan 13, 2012	44.69	44.92	43.74	44.21
4949	NYSE	IMO	Thu, Jan 12, 2012	45.70	45.97	44.97	45.10
4948	NYSE	IMO	Wed, Jan 11, 2012	46.25	46.26	45.23	45.55
4947	NYSE	IMO	Tue, Jan 10, 2012	45.94	46.45	45.92	46.22
4946	NYSE	IMO	Mon, Jan 9, 2012	45.39	45.49	44.88	45.47
4945	NYSE	IMO	Fri, Jan 6, 2012	45.52	45.54	44.95	45.36
4944	NYSE	IMO	Thu, Jan 5, 2012	45.06	45.60	44.74	45.29
4943	NYSE	IMO	Wed, Jan 4, 2012	45.53	45.61	44.74	45.48
4942	NYSE	IMO	Tue, Jan 3, 2012	45.50	45.91	45.11	45.52
4941	NYSE	IMO	Fri, Dec 30, 2011	43.91	44.73	43.91	44.48
4940	NYSE	IMO	Thu, Dec 29, 2011	43.16	44.15	43.02	43.98
4939	NYSE	IMO	Wed, Dec 28, 2011	43.51	43.57	42.72	43.19
4938	NYSE	IMO	Tue, Dec 27, 2011	43.72	43.95	43.19	43.46
4937	NYSE	IMO	Fri, Dec 23, 2011	43.58	43.77	43.36	43.69
4936	NYSE	IMO	Thu, Dec 22, 2011	42.65	43.43	42.33	43.33
4935	NYSE	IMO	Wed, Dec 21, 2011	41.71	42.68	41.55	42.57
4934	NYSE	IMO	Tue, Dec 20, 2011	41.75	42.58	41.59	41.87
4933	NYSE	IMO	Mon, Dec 19, 2011	41.91	42.07	40.74	40.83
4932	NYSE	IMO	Fri, Dec 16, 2011	41.05	41.65	41.05	41.34
4931	NYSE	IMO	Thu, Dec 15, 2011	41.59	41.74	40.80	41.20
4930	NYSE	IMO	Wed, Dec 14, 2011	41.86	42.23	40.76	40.82
4929	NYSE	IMO	Tue, Dec 13, 2011	41.89	43.27	41.74	42.27
4928	NYSE	IMO	Mon, Dec 12, 2011	42.60	42.78	41.50	42.23
4927	NYSE	IMO	Fri, Dec 9, 2011	43.18	43.78	42.97	43.44
4926	NYSE	IMO	Thu, Dec 8, 2011	43.47	43.96	42.84	43.11
4925	NYSE	IMO	Wed, Dec 7, 2011	42.57	44.27	42.57	43.96
4924	NYSE	IMO	Tue, Dec 6, 2011	43.15	43.49	42.44	42.85
4923	NYSE	IMO	Mon, Dec 5, 2011	43.36	44.03	43.11	43.51
4922	NYSE	IMO	Fri, Dec 2, 2011	43.34	43.62	42.23	42.55
4921	NYSE	IMO	Thu, Dec 1, 2011	42.63	43.51	42.63	42.81
4920	NYSE	IMO	Wed, Nov 30, 2011	42.16	42.91	41.98	42.74
4919	NYSE	IMO	Tue, Nov 29, 2011	40.37	41.49	40.04	40.77
4918	NYSE	IMO	Mon, Nov 28, 2011	38.90	40.07	38.88	40.07
4917	NYSE	IMO	Fri, Nov 25, 2011	37.21	38.09	37.10	37.85
4916	NYSE	IMO	Wed, Nov 23, 2011	39.12	39.25	37.96	38.20
4915	NYSE	IMO	Tue, Nov 22, 2011	40.47	40.60	39.51	39.68
4914	NYSE	IMO	Mon, Nov 21, 2011	40.63	40.74	39.81	40.56
4913	NYSE	IMO	Fri, Nov 18, 2011	41.22	42.14	41.01	41.62
4912	NYSE	IMO	Thu, Nov 17, 2011	41.35	42.11	40.28	40.93
4911	NYSE	IMO	Wed, Nov 16, 2011	40.95	42.40	40.95	41.48
4910	NYSE	IMO	Tue, Nov 15, 2011	41.45	41.60	41.09	41.16
4909	NYSE	IMO	Mon, Nov 14, 2011	41.74	41.75	41.04	41.58
4908	NYSE	IMO	Fri, Nov 11, 2011	41.24	42.04	41.24	41.97
4907	NYSE	IMO	Thu, Nov 10, 2011	41.53	41.80	40.55	41.10
4906	NYSE	IMO	Wed, Nov 9, 2011	41.40	42.23	40.97	41.08
4905	NYSE	IMO	Tue, Nov 8, 2011	41.96	42.61	41.74	42.61
4904	NYSE	IMO	Mon, Nov 7, 2011	41.41	42.17	41.37	41.92
4903	NYSE	IMO	Fri, Nov 4, 2011	41.57	41.75	40.98	41.40
4902	NYSE	IMO	Thu, Nov 3, 2011	41.45	42.02	40.74	42.01
4901	NYSE	IMO	Wed, Nov 2, 2011	40.60	41.35	40.53	40.98
4900	NYSE	IMO	Tue, Nov 1, 2011	39.19	40.56	39.02	39.86
4899	NYSE	IMO	Mon, Oct 31, 2011	42.60	42.96	41.22	41.22
4898	NYSE	IMO	Fri, Oct 28, 2011	42.92	43.18	42.28	42.87
4897	NYSE	IMO	Thu, Oct 27, 2011	43.05	43.47	42.48	43.20
4896	NYSE	IMO	Wed, Oct 26, 2011	41.19	41.87	40.50	41.64
4895	NYSE	IMO	Tue, Oct 25, 2011	41.30	41.30	40.11	40.66
4894	NYSE	IMO	Mon, Oct 24, 2011	40.72	41.67	40.51	41.26
4893	NYSE	IMO	Fri, Oct 21, 2011	40.89	41.39	40.13	40.68
4892	NYSE	IMO	Thu, Oct 20, 2011	39.79	40.29	39.12	40.15
4891	NYSE	IMO	Wed, Oct 19, 2011	40.72	41.04	39.65	39.88
4890	NYSE	IMO	Tue, Oct 18, 2011	39.39	40.83	39.06	40.77
4889	NYSE	IMO	Mon, Oct 17, 2011	39.88	39.97	39.51	39.65
4888	NYSE	IMO	Fri, Oct 14, 2011	39.24	40.19	39.23	40.05
4887	NYSE	IMO	Thu, Oct 13, 2011	38.57	38.67	37.98	38.59
4886	NYSE	IMO	Wed, Oct 12, 2011	38.28	39.31	38.28	39.04
4885	NYSE	IMO	Tue, Oct 11, 2011	37.68	38.12	37.48	37.73
4884	NYSE	IMO	Mon, Oct 10, 2011	37.29	37.88	37.14	37.84
4883	NYSE	IMO	Fri, Oct 7, 2011	37.92	38.19	36.57	36.69
4882	NYSE	IMO	Thu, Oct 6, 2011	35.59	37.58	35.55	37.46
4881	NYSE	IMO	Wed, Oct 5, 2011	34.40	37.14	34.03	35.79
4880	NYSE	IMO	Tue, Oct 4, 2011	33.09	34.34	32.18	34.21
4879	NYSE	IMO	Mon, Oct 3, 2011	35.47	35.53	33.40	33.40
4878	NYSE	IMO	Fri, Sep 30, 2011	35.41	36.42	35.31	36.11
4877	NYSE	IMO	Thu, Sep 29, 2011	36.34	36.70	35.73	36.44
4876	NYSE	IMO	Wed, Sep 28, 2011	37.53	37.62	35.62	35.62
4875	NYSE	IMO	Tue, Sep 27, 2011	37.35	38.61	37.20	37.60
4874	NYSE	IMO	Mon, Sep 26, 2011	35.61	36.40	35.22	36.29
4873	NYSE	IMO	Fri, Sep 23, 2011	35.28	35.74	35.02	35.47
4872	NYSE	IMO	Thu, Sep 22, 2011	35.89	35.89	34.51	35.49
4871	NYSE	IMO	Wed, Sep 21, 2011	37.86	38.06	37.10	37.10
4870	NYSE	IMO	Tue, Sep 20, 2011	37.95	38.29	37.47	37.90
4869	NYSE	IMO	Mon, Sep 19, 2011	37.76	38.09	37.32	37.72
4868	NYSE	IMO	Fri, Sep 16, 2011	38.88	39.04	38.48	38.56
4867	NYSE	IMO	Thu, Sep 15, 2011	39.05	39.11	38.61	38.92
4866	NYSE	IMO	Wed, Sep 14, 2011	37.90	38.91	37.59	38.47
4865	NYSE	IMO	Tue, Sep 13, 2011	37.81	38.05	37.56	37.87
4864	NYSE	IMO	Mon, Sep 12, 2011	37.58	38.05	37.26	37.76
4863	NYSE	IMO	Fri, Sep 9, 2011	38.74	38.87	37.74	38.11
4862	NYSE	IMO	Thu, Sep 8, 2011	39.97	40.27	39.35	39.41
4861	NYSE	IMO	Wed, Sep 7, 2011	39.55	40.36	39.42	40.18
4860	NYSE	IMO	Tue, Sep 6, 2011	38.74	39.13	37.82	38.99
4859	NYSE	IMO	Fri, Sep 2, 2011	40.23	40.62	39.87	40.00
4858	NYSE	IMO	Thu, Sep 1, 2011	41.33	41.62	40.71	41.23
4857	NYSE	IMO	Wed, Aug 31, 2011	40.73	41.68	40.58	40.98
4856	NYSE	IMO	Tue, Aug 30, 2011	39.91	40.71	39.62	40.47
4855	NYSE	IMO	Mon, Aug 29, 2011	39.95	40.16	39.41	39.95
4854	NYSE	IMO	Fri, Aug 26, 2011	39.23	39.61	38.76	39.28
4853	NYSE	IMO	Thu, Aug 25, 2011	40.93	41.28	39.46	39.54
4852	NYSE	IMO	Wed, Aug 24, 2011	40.00	40.90	39.62	40.55
4851	NYSE	IMO	Tue, Aug 23, 2011	39.66	40.24	39.27	39.94
4850	NYSE	IMO	Mon, Aug 22, 2011	40.27	40.50	39.00	39.21
4849	NYSE	IMO	Fri, Aug 19, 2011	39.44	40.48	39.10	39.18
4848	NYSE	IMO	Thu, Aug 18, 2011	40.88	41.03	39.45	39.94
4847	NYSE	IMO	Wed, Aug 17, 2011	42.27	43.01	42.03	42.32
4846	NYSE	IMO	Tue, Aug 16, 2011	41.95	42.30	41.63	41.92
4845	NYSE	IMO	Mon, Aug 15, 2011	42.31	42.98	42.09	42.45
4844	NYSE	IMO	Fri, Aug 12, 2011	42.25	42.50	41.53	41.91
4843	NYSE	IMO	Thu, Aug 11, 2011	39.37	42.05	39.02	41.65
4842	NYSE	IMO	Wed, Aug 10, 2011	40.03	40.39	38.75	39.18
4841	NYSE	IMO	Tue, Aug 9, 2011	39.19	40.47	38.15	40.30
4840	NYSE	IMO	Mon, Aug 8, 2011	38.33	39.40	38.11	38.35
4839	NYSE	IMO	Fri, Aug 5, 2011	40.47	41.13	39.00	40.19
4838	NYSE	IMO	Thu, Aug 4, 2011	41.71	41.71	39.82	39.91
4837	NYSE	IMO	Wed, Aug 3, 2011	42.39	42.40	41.57	42.17
4836	NYSE	IMO	Tue, Aug 2, 2011	43.76	43.96	42.34	42.50
4835	NYSE	IMO	Mon, Aug 1, 2011	43.30	44.83	43.23	43.81
4834	NYSE	IMO	Fri, Jul 29, 2011	43.73	44.53	43.44	44.03
4833	NYSE	IMO	Thu, Jul 28, 2011	45.01	45.44	44.41	44.53
4832	NYSE	IMO	Wed, Jul 27, 2011	46.39	46.70	44.97	45.45
4831	NYSE	IMO	Tue, Jul 26, 2011	47.14	47.20	46.72	46.77
4830	NYSE	IMO	Mon, Jul 25, 2011	46.54	47.42	46.36	47.03
4829	NYSE	IMO	Fri, Jul 22, 2011	46.93	47.09	46.53	46.68
4828	NYSE	IMO	Thu, Jul 21, 2011	46.59	47.38	46.46	46.96
4827	NYSE	IMO	Wed, Jul 20, 2011	46.60	46.68	46.15	46.25
4826	NYSE	IMO	Tue, Jul 19, 2011	46.34	46.86	46.16	46.31
4825	NYSE	IMO	Mon, Jul 18, 2011	45.87	46.05	45.44	45.73
4824	NYSE	IMO	Fri, Jul 15, 2011	46.54	46.77	46.12	46.46
4823	NYSE	IMO	Thu, Jul 14, 2011	46.88	47.08	45.94	46.10
4822	NYSE	IMO	Wed, Jul 13, 2011	45.92	46.84	45.83	46.47
4821	NYSE	IMO	Tue, Jul 12, 2011	45.46	46.31	45.46	45.52
4820	NYSE	IMO	Mon, Jul 11, 2011	46.94	46.94	45.57	45.88
4819	NYSE	IMO	Fri, Jul 8, 2011	47.43	47.80	47.12	47.58
4818	NYSE	IMO	Thu, Jul 7, 2011	47.50	48.09	47.26	47.77
4817	NYSE	IMO	Wed, Jul 6, 2011	47.25	47.25	46.72	47.00
4816	NYSE	IMO	Tue, Jul 5, 2011	47.20	48.07	47.04	47.47
4815	NYSE	IMO	Fri, Jul 1, 2011	46.45	47.46	46.09	47.32
4814	NYSE	IMO	Thu, Jun 30, 2011	45.95	46.86	45.95	46.59
4813	NYSE	IMO	Wed, Jun 29, 2011	45.88	46.14	45.06	45.65
4812	NYSE	IMO	Tue, Jun 28, 2011	44.43	45.50	44.42	45.34
4811	NYSE	IMO	Mon, Jun 27, 2011	43.61	44.16	43.49	44.02
4810	NYSE	IMO	Fri, Jun 24, 2011	44.60	44.69	43.73	43.89
4809	NYSE	IMO	Thu, Jun 23, 2011	44.39	44.80	43.59	44.57
4808	NYSE	IMO	Wed, Jun 22, 2011	45.16	45.89	45.00	45.24
4807	NYSE	IMO	Tue, Jun 21, 2011	45.04	45.52	44.80	45.47
4806	NYSE	IMO	Mon, Jun 20, 2011	44.73	45.19	44.56	44.74
4805	NYSE	IMO	Fri, Jun 17, 2011	45.88	46.14	44.87	45.25
4804	NYSE	IMO	Thu, Jun 16, 2011	45.63	45.97	45.14	45.58
4803	NYSE	IMO	Wed, Jun 15, 2011	46.33	46.84	45.41	45.76
4802	NYSE	IMO	Tue, Jun 14, 2011	46.03	47.09	46.01	46.77
4801	NYSE	IMO	Mon, Jun 13, 2011	45.73	46.10	44.94	45.60
4800	NYSE	IMO	Fri, Jun 10, 2011	46.45	46.45	45.41	46.03
4799	NYSE	IMO	Thu, Jun 9, 2011	46.83	47.09	46.43	46.64
4798	NYSE	IMO	Wed, Jun 8, 2011	46.59	47.19	46.44	46.59
4797	NYSE	IMO	Tue, Jun 7, 2011	46.75	47.40	46.58	46.69
4796	NYSE	IMO	Mon, Jun 6, 2011	47.28	47.53	46.28	46.46
4795	NYSE	IMO	Fri, Jun 3, 2011	46.13	47.49	45.66	47.21
4794	NYSE	IMO	Thu, Jun 2, 2011	47.76	47.99	46.49	46.99
4793	NYSE	IMO	Wed, Jun 1, 2011	49.51	49.80	47.68	47.68
4792	NYSE	IMO	Tue, May 31, 2011	49.94	50.16	48.87	49.58
4791	NYSE	IMO	Fri, May 27, 2011	49.03	49.72	48.59	48.83
4790	NYSE	IMO	Thu, May 26, 2011	47.88	49.13	47.73	48.94
4789	NYSE	IMO	Wed, May 25, 2011	47.11	48.45	47.00	48.14
4788	NYSE	IMO	Tue, May 24, 2011	46.76	47.86	46.57	47.47
4787	NYSE	IMO	Mon, May 23, 2011	47.00	47.42	45.68	46.28
4786	NYSE	IMO	Fri, May 20, 2011	47.35	48.40	46.87	48.03
4785	NYSE	IMO	Thu, May 19, 2011	48.09	48.43	47.29	47.85
4784	NYSE	IMO	Wed, May 18, 2011	46.40	48.21	46.35	47.77
4783	NYSE	IMO	Tue, May 17, 2011	46.00	46.69	45.75	46.50
4782	NYSE	IMO	Mon, May 16, 2011	46.56	47.20	45.97	46.26
4781	NYSE	IMO	Fri, May 13, 2011	47.24	47.24	46.06	46.70
4780	NYSE	IMO	Thu, May 12, 2011	47.05	47.53	46.31	47.12
4779	NYSE	IMO	Wed, May 11, 2011	48.48	48.69	47.06	47.36
4778	NYSE	IMO	Tue, May 10, 2011	48.85	49.37	48.54	48.81
4777	NYSE	IMO	Mon, May 9, 2011	48.48	49.07	47.85	48.71
4776	NYSE	IMO	Fri, May 6, 2011	48.96	49.71	47.47	48.24
4775	NYSE	IMO	Thu, May 5, 2011	48.89	48.93	47.96	48.38
4774	NYSE	IMO	Wed, May 4, 2011	50.51	50.57	48.92	49.86
4773	NYSE	IMO	Tue, May 3, 2011	51.95	51.96	50.07	50.78
4772	NYSE	IMO	Mon, May 2, 2011	52.91	53.48	51.73	51.92
4771	NYSE	IMO	Fri, Apr 29, 2011	52.35	52.91	51.78	52.86
4770	NYSE	IMO	Thu, Apr 28, 2011	52.57	53.00	51.26	52.60
4769	NYSE	IMO	Wed, Apr 27, 2011	52.34	53.05	51.21	52.99
4768	NYSE	IMO	Tue, Apr 26, 2011	52.57	52.85	52.06	52.17
4767	NYSE	IMO	Mon, Apr 25, 2011	53.17	53.43	51.90	52.43
4766	NYSE	IMO	Thu, Apr 21, 2011	52.41	53.38	52.41	53.08
4765	NYSE	IMO	Wed, Apr 20, 2011	51.90	52.53	51.67	52.21
4764	NYSE	IMO	Tue, Apr 19, 2011	51.43	51.78	50.97	51.40
4763	NYSE	IMO	Mon, Apr 18, 2011	51.03	51.17	49.74	50.63
4762	NYSE	IMO	Fri, Apr 15, 2011	51.38	51.85	51.38	51.73
4761	NYSE	IMO	Thu, Apr 14, 2011	51.80	52.15	51.53	51.89
4760	NYSE	IMO	Wed, Apr 13, 2011	52.42	52.97	51.51	52.06
4759	NYSE	IMO	Tue, Apr 12, 2011	52.61	52.61	51.18	52.01
4758	NYSE	IMO	Mon, Apr 11, 2011	54.99	54.99	52.86	53.17
4757	NYSE	IMO	Fri, Apr 8, 2011	54.22	55.00	54.12	54.98
4756	NYSE	IMO	Thu, Apr 7, 2011	53.24	53.81	53.02	53.47
4755	NYSE	IMO	Wed, Apr 6, 2011	54.08	54.17	53.07	53.07
4754	NYSE	IMO	Tue, Apr 5, 2011	53.23	54.00	53.11	53.87
4753	NYSE	IMO	Mon, Apr 4, 2011	52.60	53.21	52.26	53.21
4752	NYSE	IMO	Fri, Apr 1, 2011	51.75	53.04	51.67	52.51
4751	NYSE	IMO	Thu, Mar 31, 2011	51.73	52.17	50.95	51.07
4750	NYSE	IMO	Wed, Mar 30, 2011	51.77	52.52	51.26	51.31
4749	NYSE	IMO	Tue, Mar 29, 2011	50.27	51.65	50.25	51.49
4748	NYSE	IMO	Mon, Mar 28, 2011	51.04	51.33	50.21	50.27
4747	NYSE	IMO	Fri, Mar 25, 2011	50.47	51.31	50.47	51.00
4746	NYSE	IMO	Thu, Mar 24, 2011	51.32	51.44	50.02	50.25
4745	NYSE	IMO	Wed, Mar 23, 2011	51.37	52.03	50.86	50.94
4744	NYSE	IMO	Tue, Mar 22, 2011	51.78	52.02	51.26	51.59
4743	NYSE	IMO	Mon, Mar 21, 2011	51.88	52.48	51.40	51.77
4742	NYSE	IMO	Fri, Mar 18, 2011	52.51	52.54	50.71	50.71
4741	NYSE	IMO	Thu, Mar 17, 2011	51.48	52.20	51.19	52.00
4740	NYSE	IMO	Wed, Mar 16, 2011	49.57	51.53	49.46	50.48
4739	NYSE	IMO	Tue, Mar 15, 2011	48.17	50.09	48.17	49.81
4738	NYSE	IMO	Mon, Mar 14, 2011	50.54	51.20	50.18	50.71
4737	NYSE	IMO	Fri, Mar 11, 2011	50.52	51.71	50.22	51.25
4736	NYSE	IMO	Thu, Mar 10, 2011	51.89	52.14	50.82	51.02
4735	NYSE	IMO	Wed, Mar 9, 2011	52.75	52.88	52.12	52.59
4734	NYSE	IMO	Tue, Mar 8, 2011	54.02	54.63	52.56	52.74
4733	NYSE	IMO	Mon, Mar 7, 2011	54.39	55.63	53.69	53.73
4732	NYSE	IMO	Fri, Mar 4, 2011	52.74	54.00	52.64	54.00
4731	NYSE	IMO	Thu, Mar 3, 2011	53.01	53.56	52.57	52.85
4730	NYSE	IMO	Wed, Mar 2, 2011	52.18	53.19	51.95	53.17
4729	NYSE	IMO	Tue, Mar 1, 2011	51.96	52.82	51.54	51.78
4728	NYSE	IMO	Mon, Feb 28, 2011	51.40	52.32	51.08	51.94
4727	NYSE	IMO	Fri, Feb 25, 2011	50.76	51.30	50.63	51.30
4726	NYSE	IMO	Thu, Feb 24, 2011	51.63	52.29	50.49	50.86
4725	NYSE	IMO	Wed, Feb 23, 2011	50.45	51.23	50.10	51.18
4724	NYSE	IMO	Tue, Feb 22, 2011	50.49	51.92	48.14	50.18
4723	NYSE	IMO	Fri, Feb 18, 2011	48.71	48.90	48.25	48.90
4722	NYSE	IMO	Thu, Feb 17, 2011	47.85	48.57	47.47	48.42
4721	NYSE	IMO	Wed, Feb 16, 2011	46.98	47.90	46.84	47.90
4720	NYSE	IMO	Tue, Feb 15, 2011	46.38	47.06	46.21	47.06
4719	NYSE	IMO	Mon, Feb 14, 2011	45.53	46.66	45.50	46.38
4718	NYSE	IMO	Fri, Feb 11, 2011	45.20	45.94	45.16	45.67
4717	NYSE	IMO	Thu, Feb 10, 2011	44.88	45.61	44.76	45.36
4716	NYSE	IMO	Wed, Feb 9, 2011	44.45	45.32	44.45	44.94
4715	NYSE	IMO	Tue, Feb 8, 2011	44.86	45.09	44.25	44.61
4714	NYSE	IMO	Mon, Feb 7, 2011	45.61	46.28	45.03	45.27
4713	NYSE	IMO	Fri, Feb 4, 2011	46.57	47.10	45.60	45.93
4712	NYSE	IMO	Thu, Feb 3, 2011	45.68	46.59	45.68	46.46
4711	NYSE	IMO	Wed, Feb 2, 2011	44.37	45.64	44.37	45.31
4710	NYSE	IMO	Tue, Feb 1, 2011	45.00	45.21	44.17	44.42
4709	NYSE	IMO	Mon, Jan 31, 2011	43.04	44.75	43.04	44.61
4708	NYSE	IMO	Fri, Jan 28, 2011	42.61	42.90	42.34	42.67
4707	NYSE	IMO	Thu, Jan 27, 2011	42.80	42.97	42.41	42.42
4706	NYSE	IMO	Wed, Jan 26, 2011	41.98	42.71	41.89	42.68
4705	NYSE	IMO	Tue, Jan 25, 2011	42.00	42.02	41.18	41.84
4704	NYSE	IMO	Mon, Jan 24, 2011	42.09	42.48	41.92	42.18
4703	NYSE	IMO	Fri, Jan 21, 2011	42.03	42.49	41.89	42.03
4702	NYSE	IMO	Thu, Jan 20, 2011	41.94	42.20	41.50	42.17
4701	NYSE	IMO	Wed, Jan 19, 2011	42.74	43.05	41.93	42.46
4700	NYSE	IMO	Tue, Jan 18, 2011	42.83	42.87	42.20	42.85
4699	NYSE	IMO	Fri, Jan 14, 2011	42.22	43.12	42.01	42.90
4698	NYSE	IMO	Thu, Jan 13, 2011	41.73	43.06	41.67	42.22
4697	NYSE	IMO	Wed, Jan 12, 2011	41.44	41.99	41.43	41.70
4696	NYSE	IMO	Tue, Jan 11, 2011	39.93	41.29	39.91	41.25
4695	NYSE	IMO	Mon, Jan 10, 2011	40.26	40.43	39.32	39.58
4694	NYSE	IMO	Fri, Jan 7, 2011	40.12	40.31	39.72	39.94
4693	NYSE	IMO	Thu, Jan 6, 2011	40.86	40.96	39.77	39.88
4692	NYSE	IMO	Wed, Jan 5, 2011	40.52	41.45	40.52	41.02
4691	NYSE	IMO	Tue, Jan 4, 2011	41.42	41.53	40.53	40.68
4690	NYSE	IMO	Mon, Jan 3, 2011	41.02	41.41	40.82	41.41
4689	NYSE	IMO	Fri, Dec 31, 2010	40.55	40.82	40.32	40.52
4688	NYSE	IMO	Thu, Dec 30, 2010	41.01	41.08	40.52	40.52
4687	NYSE	IMO	Wed, Dec 29, 2010	40.61	40.90	40.24	40.79
4686	NYSE	IMO	Tue, Dec 28, 2010	40.15	40.66	39.94	40.64
4685	NYSE	IMO	Mon, Dec 27, 2010	39.22	40.21	39.22	40.05
4684	NYSE	IMO	Thu, Dec 23, 2010	39.53	39.84	39.40	39.56
4683	NYSE	IMO	Wed, Dec 22, 2010	39.70	39.70	39.31	39.42
4682	NYSE	IMO	Tue, Dec 21, 2010	37.81	39.69	37.81	39.66
4681	NYSE	IMO	Mon, Dec 20, 2010	38.16	38.25	37.83	38.09
4680	NYSE	IMO	Fri, Dec 17, 2010	37.75	38.45	37.44	38.14
4679	NYSE	IMO	Thu, Dec 16, 2010	38.20	38.20	37.72	37.82
4678	NYSE	IMO	Wed, Dec 15, 2010	38.42	38.67	38.07	38.15
4677	NYSE	IMO	Tue, Dec 14, 2010	38.00	38.74	37.96	38.41
4676	NYSE	IMO	Mon, Dec 13, 2010	37.60	38.12	37.60	37.98
4675	NYSE	IMO	Fri, Dec 10, 2010	37.22	37.58	37.19	37.51
4674	NYSE	IMO	Thu, Dec 9, 2010	37.54	37.67	36.93	37.18
4673	NYSE	IMO	Wed, Dec 8, 2010	37.20	37.66	37.11	37.37
4672	NYSE	IMO	Tue, Dec 7, 2010	37.27	37.32	36.94	37.04
4671	NYSE	IMO	Mon, Dec 6, 2010	37.09	37.09	36.71	37.00
4670	NYSE	IMO	Fri, Dec 3, 2010	37.22	37.37	36.78	37.09
4669	NYSE	IMO	Thu, Dec 2, 2010	37.27	37.40	37.15	37.27
4668	NYSE	IMO	Wed, Dec 1, 2010	36.93	37.30	36.76	36.76
4667	NYSE	IMO	Tue, Nov 30, 2010	36.08	36.52	35.98	36.32
4666	NYSE	IMO	Mon, Nov 29, 2010	36.82	36.83	36.28	36.72
4665	NYSE	IMO	Fri, Nov 26, 2010	36.73	36.97	36.45	36.87
4664	NYSE	IMO	Wed, Nov 24, 2010	36.75	37.27	36.75	37.09
4663	NYSE	IMO	Tue, Nov 23, 2010	36.73	36.82	36.39	36.52
4662	NYSE	IMO	Mon, Nov 22, 2010	37.05	37.18	36.60	37.18
4661	NYSE	IMO	Fri, Nov 19, 2010	36.98	37.27	36.62	37.05
4660	NYSE	IMO	Thu, Nov 18, 2010	37.00	37.27	36.84	36.95
4659	NYSE	IMO	Wed, Nov 17, 2010	36.61	36.93	36.47	36.62
4658	NYSE	IMO	Tue, Nov 16, 2010	37.49	37.49	36.47	36.73
4657	NYSE	IMO	Mon, Nov 15, 2010	38.22	38.35	37.68	37.70
4656	NYSE	IMO	Fri, Nov 12, 2010	38.12	38.40	37.81	38.09
4655	NYSE	IMO	Thu, Nov 11, 2010	38.57	38.61	38.22	38.46
4654	NYSE	IMO	Wed, Nov 10, 2010	38.84	38.84	38.28	38.75
4653	NYSE	IMO	Tue, Nov 9, 2010	38.91	38.96	38.38	38.49
4652	NYSE	IMO	Mon, Nov 8, 2010	38.61	38.75	38.42	38.72
4651	NYSE	IMO	Fri, Nov 5, 2010	39.09	39.20	38.68	38.70
4650	NYSE	IMO	Thu, Nov 4, 2010	38.90	39.13	38.69	38.86
4649	NYSE	IMO	Wed, Nov 3, 2010	38.43	38.54	37.78	38.30
4648	NYSE	IMO	Tue, Nov 2, 2010	38.80	38.91	38.22	38.42
4647	NYSE	IMO	Mon, Nov 1, 2010	38.95	39.03	38.37	38.57
4646	NYSE	IMO	Fri, Oct 29, 2010	37.87	38.78	37.87	38.78
4645	NYSE	IMO	Thu, Oct 28, 2010	38.02	38.33	37.78	37.98
4644	NYSE	IMO	Wed, Oct 27, 2010	37.86	37.91	37.42	37.86
4643	NYSE	IMO	Tue, Oct 26, 2010	38.24	38.59	38.02	38.17
4642	NYSE	IMO	Mon, Oct 25, 2010	38.51	38.80	38.35	38.52
4641	NYSE	IMO	Fri, Oct 22, 2010	38.08	38.17	37.78	38.04
4640	NYSE	IMO	Thu, Oct 21, 2010	38.26	38.38	37.59	37.93
4639	NYSE	IMO	Wed, Oct 20, 2010	37.89	38.25	37.88	38.16
4638	NYSE	IMO	Tue, Oct 19, 2010	38.05	38.15	37.49	37.70
4637	NYSE	IMO	Mon, Oct 18, 2010	39.00	39.08	38.69	39.03
4636	NYSE	IMO	Fri, Oct 15, 2010	39.67	39.75	38.90	39.15
4635	NYSE	IMO	Thu, Oct 14, 2010	39.54	39.85	39.22	39.22
4634	NYSE	IMO	Wed, Oct 13, 2010	39.58	39.80	39.47	39.66
4633	NYSE	IMO	Tue, Oct 12, 2010	39.17	39.40	38.91	39.34
4632	NYSE	IMO	Mon, Oct 11, 2010	39.28	39.78	38.99	39.50
4631	NYSE	IMO	Fri, Oct 8, 2010	38.47	39.25	38.20	39.25
4630	NYSE	IMO	Thu, Oct 7, 2010	39.00	39.01	38.30	38.71
4629	NYSE	IMO	Wed, Oct 6, 2010	38.79	39.15	38.73	38.89
4628	NYSE	IMO	Tue, Oct 5, 2010	38.49	38.89	38.01	38.76
4627	NYSE	IMO	Mon, Oct 4, 2010	38.19	38.35	37.47	38.07
4626	NYSE	IMO	Fri, Oct 1, 2010	38.10	38.47	38.03	38.24
4625	NYSE	IMO	Thu, Sep 30, 2010	37.80	38.00	37.55	37.82
4624	NYSE	IMO	Wed, Sep 29, 2010	37.39	37.62	37.22	37.39
4623	NYSE	IMO	Tue, Sep 28, 2010	37.30	37.43	36.89	37.43
4622	NYSE	IMO	Mon, Sep 27, 2010	37.64	37.66	37.10	37.10
4621	NYSE	IMO	Fri, Sep 24, 2010	37.16	37.54	37.13	37.54
4620	NYSE	IMO	Thu, Sep 23, 2010	36.75	37.18	36.49	36.61
4619	NYSE	IMO	Wed, Sep 22, 2010	37.32	37.77	36.82	36.82
4618	NYSE	IMO	Tue, Sep 21, 2010	37.48	37.73	37.14	37.47
4617	NYSE	IMO	Mon, Sep 20, 2010	38.01	38.01	37.43	37.45
4616	NYSE	IMO	Fri, Sep 17, 2010	38.16	38.25	37.48	37.95
4615	NYSE	IMO	Thu, Sep 16, 2010	38.15	38.26	37.79	38.05
4614	NYSE	IMO	Wed, Sep 15, 2010	37.88	38.41	37.58	38.34
4613	NYSE	IMO	Tue, Sep 14, 2010	38.05	38.32	37.76	37.93
4612	NYSE	IMO	Mon, Sep 13, 2010	38.49	38.66	37.98	38.14
4611	NYSE	IMO	Fri, Sep 10, 2010	37.54	38.18	37.35	38.02
4610	NYSE	IMO	Thu, Sep 9, 2010	37.87	37.94	37.19	37.41
4609	NYSE	IMO	Wed, Sep 8, 2010	37.67	37.96	37.35	37.48
4608	NYSE	IMO	Tue, Sep 7, 2010	37.67	37.84	37.27	37.33
4607	NYSE	IMO	Fri, Sep 3, 2010	38.05	38.45	37.62	38.01
4606	NYSE	IMO	Thu, Sep 2, 2010	37.64	37.79	37.41	37.62
4605	NYSE	IMO	Wed, Sep 1, 2010	37.37	38.20	37.37	37.68
4604	NYSE	IMO	Tue, Aug 31, 2010	36.92	37.14	36.40	36.88
4603	NYSE	IMO	Mon, Aug 30, 2010	37.33	37.62	37.01	37.01
4602	NYSE	IMO	Fri, Aug 27, 2010	36.35	37.25	35.75	37.25
4601	NYSE	IMO	Thu, Aug 26, 2010	36.61	36.76	35.93	36.16
4600	NYSE	IMO	Wed, Aug 25, 2010	36.06	36.28	35.65	36.16
4599	NYSE	IMO	Tue, Aug 24, 2010	36.44	36.80	36.18	36.31
4598	NYSE	IMO	Mon, Aug 23, 2010	37.14	37.37	36.89	36.89
4597	NYSE	IMO	Fri, Aug 20, 2010	37.06	37.18	36.68	36.98
4596	NYSE	IMO	Thu, Aug 19, 2010	38.05	38.16	37.16	37.37
4595	NYSE	IMO	Wed, Aug 18, 2010	38.37	38.50	38.15	38.22
4594	NYSE	IMO	Tue, Aug 17, 2010	38.06	38.43	37.95	38.39
4593	NYSE	IMO	Mon, Aug 16, 2010	36.50	37.91	36.50	37.68
4592	NYSE	IMO	Fri, Aug 13, 2010	37.29	38.00	37.29	37.58
4591	NYSE	IMO	Thu, Aug 12, 2010	37.24	37.57	36.92	37.48
4590	NYSE	IMO	Wed, Aug 11, 2010	38.33	38.33	37.20	37.62
4589	NYSE	IMO	Tue, Aug 10, 2010	38.58	38.93	38.33	38.73
4588	NYSE	IMO	Mon, Aug 9, 2010	39.10	39.28	38.85	39.04
4587	NYSE	IMO	Fri, Aug 6, 2010	39.09	39.40	38.73	39.06
4586	NYSE	IMO	Thu, Aug 5, 2010	40.07	40.29	39.52	39.69
4585	NYSE	IMO	Wed, Aug 4, 2010	40.00	40.39	39.88	40.27
4584	NYSE	IMO	Tue, Aug 3, 2010	39.89	40.21	39.71	39.91
4583	NYSE	IMO	Mon, Aug 2, 2010	40.21	40.21	39.36	40.05
4582	NYSE	IMO	Fri, Jul 30, 2010	38.62	39.31	38.33	38.96
4581	NYSE	IMO	Thu, Jul 29, 2010	39.89	39.89	38.51	38.75
4580	NYSE	IMO	Wed, Jul 28, 2010	39.51	39.64	38.96	39.01
4579	NYSE	IMO	Tue, Jul 27, 2010	40.34	40.41	39.31	39.45
4578	NYSE	IMO	Mon, Jul 26, 2010	39.53	40.06	39.16	39.93
4577	NYSE	IMO	Fri, Jul 23, 2010	39.04	39.42	38.74	39.40
4576	NYSE	IMO	Thu, Jul 22, 2010	38.57	39.28	38.51	39.21
4575	NYSE	IMO	Wed, Jul 21, 2010	38.97	38.97	37.52	38.03
4574	NYSE	IMO	Tue, Jul 20, 2010	37.51	38.52	37.47	38.52
4573	NYSE	IMO	Mon, Jul 19, 2010	37.93	38.04	37.42	37.89
4572	NYSE	IMO	Fri, Jul 16, 2010	38.43	38.50	37.57	37.71
4571	NYSE	IMO	Thu, Jul 15, 2010	38.35	38.88	37.88	38.88
4570	NYSE	IMO	Wed, Jul 14, 2010	38.44	38.66	38.18	38.32
4569	NYSE	IMO	Tue, Jul 13, 2010	38.26	39.12	38.26	38.64
4568	NYSE	IMO	Mon, Jul 12, 2010	37.36	37.93	37.33	37.81
4567	NYSE	IMO	Fri, Jul 9, 2010	37.17	37.73	37.17	37.52
4566	NYSE	IMO	Thu, Jul 8, 2010	37.42	37.70	36.90	37.24
4565	NYSE	IMO	Wed, Jul 7, 2010	36.59	37.28	36.46	37.28
4564	NYSE	IMO	Tue, Jul 6, 2010	36.78	37.28	36.10	36.47
4563	NYSE	IMO	Fri, Jul 2, 2010	36.80	37.17	36.27	36.60
4562	NYSE	IMO	Thu, Jul 1, 2010	36.31	37.10	36.00	37.00
4561	NYSE	IMO	Wed, Jun 30, 2010	36.65	37.23	36.42	36.42
4560	NYSE	IMO	Tue, Jun 29, 2010	37.67	37.77	36.74	36.98
4559	NYSE	IMO	Mon, Jun 28, 2010	39.33	39.40	38.54	38.70
4558	NYSE	IMO	Fri, Jun 25, 2010	38.99	39.68	38.81	39.18
4557	NYSE	IMO	Thu, Jun 24, 2010	39.44	39.49	38.58	38.70
4556	NYSE	IMO	Wed, Jun 23, 2010	39.42	39.72	39.23	39.59
4555	NYSE	IMO	Tue, Jun 22, 2010	40.40	40.65	39.91	40.05
4554	NYSE	IMO	Mon, Jun 21, 2010	40.58	40.97	40.10	40.43
4553	NYSE	IMO	Fri, Jun 18, 2010	40.43	40.52	39.73	40.04
4552	NYSE	IMO	Thu, Jun 17, 2010	40.63	40.63	39.91	40.39
4551	NYSE	IMO	Wed, Jun 16, 2010	40.35	40.66	40.17	40.55
4550	NYSE	IMO	Tue, Jun 15, 2010	39.45	40.55	39.45	40.55
4549	NYSE	IMO	Mon, Jun 14, 2010	39.81	40.09	39.15	39.30
4548	NYSE	IMO	Fri, Jun 11, 2010	38.58	39.70	38.58	39.36
4547	NYSE	IMO	Thu, Jun 10, 2010	38.83	39.49	38.76	39.48
4546	NYSE	IMO	Wed, Jun 9, 2010	38.57	39.15	38.05	38.27
4545	NYSE	IMO	Tue, Jun 8, 2010	37.34	38.32	37.08	38.26
4544	NYSE	IMO	Mon, Jun 7, 2010	37.87	38.15	37.42	37.54
4543	NYSE	IMO	Fri, Jun 4, 2010	38.30	39.12	37.65	37.71
4542	NYSE	IMO	Thu, Jun 3, 2010	39.25	39.29	38.15	38.75
4541	NYSE	IMO	Wed, Jun 2, 2010	37.83	39.10	37.81	38.99
4540	NYSE	IMO	Tue, Jun 1, 2010	38.31	38.53	37.46	37.65
4539	NYSE	IMO	Fri, May 28, 2010	38.76	39.28	37.81	38.19
4538	NYSE	IMO	Thu, May 27, 2010	37.52	39.00	37.50	39.00
4537	NYSE	IMO	Wed, May 26, 2010	37.06	37.65	36.86	36.90
4536	NYSE	IMO	Tue, May 25, 2010	35.66	36.69	35.66	36.69
4535	NYSE	IMO	Mon, May 24, 2010	37.88	37.95	36.93	36.93
4534	NYSE	IMO	Fri, May 21, 2010	36.91	37.89	36.49	37.85
4533	NYSE	IMO	Thu, May 20, 2010	37.49	37.92	37.19	37.34
4532	NYSE	IMO	Wed, May 19, 2010	38.61	39.18	38.20	38.96
4531	NYSE	IMO	Tue, May 18, 2010	40.29	40.48	38.65	39.13
4530	NYSE	IMO	Mon, May 17, 2010	39.55	40.32	38.71	39.84
4529	NYSE	IMO	Fri, May 14, 2010	40.81	40.86	39.87	40.18
4528	NYSE	IMO	Thu, May 13, 2010	41.73	41.78	41.20	41.54
4527	NYSE	IMO	Wed, May 12, 2010	41.19	41.79	41.04	41.60
4526	NYSE	IMO	Tue, May 11, 2010	40.03	40.97	39.82	40.63
4525	NYSE	IMO	Mon, May 10, 2010	39.76	40.47	39.64	40.32
4524	NYSE	IMO	Fri, May 7, 2010	38.35	38.64	37.47	38.32
4523	NYSE	IMO	Thu, May 6, 2010	39.24	39.24	36.71	38.20
4522	NYSE	IMO	Wed, May 5, 2010	40.03	40.22	39.38	39.60
4521	NYSE	IMO	Tue, May 4, 2010	41.39	41.39	40.20	40.43
4520	NYSE	IMO	Mon, May 3, 2010	42.13	42.44	41.77	41.77
4519	NYSE	IMO	Fri, Apr 30, 2010	42.78	43.09	41.85	42.00
4518	NYSE	IMO	Thu, Apr 29, 2010	42.81	43.29	42.69	43.06
4517	NYSE	IMO	Wed, Apr 28, 2010	41.87	42.94	41.75	42.66
4516	NYSE	IMO	Tue, Apr 27, 2010	42.63	43.19	42.05	42.32
4515	NYSE	IMO	Mon, Apr 26, 2010	42.90	43.54	42.86	43.40
4514	NYSE	IMO	Fri, Apr 23, 2010	41.98	43.22	41.77	42.94
4513	NYSE	IMO	Thu, Apr 22, 2010	41.18	42.33	40.65	42.33
4512	NYSE	IMO	Wed, Apr 21, 2010	42.03	42.03	41.06	41.28
4511	NYSE	IMO	Tue, Apr 20, 2010	41.36	41.75	41.25	41.57
4510	NYSE	IMO	Mon, Apr 19, 2010	40.45	40.89	40.24	40.85
4509	NYSE	IMO	Fri, Apr 16, 2010	41.51	41.84	40.68	40.94
4508	NYSE	IMO	Thu, Apr 15, 2010	41.68	42.16	41.58	41.90
4507	NYSE	IMO	Wed, Apr 14, 2010	41.57	42.10	41.57	41.84
4506	NYSE	IMO	Tue, Apr 13, 2010	41.47	41.85	40.88	41.49
4505	NYSE	IMO	Mon, Apr 12, 2010	41.29	42.03	41.29	41.68
4504	NYSE	IMO	Fri, Apr 9, 2010	41.17	41.79	41.17	41.55
4503	NYSE	IMO	Thu, Apr 8, 2010	40.30	41.33	39.70	41.15
4502	NYSE	IMO	Wed, Apr 7, 2010	40.73	41.08	40.34	40.67
4501	NYSE	IMO	Tue, Apr 6, 2010	41.69	41.83	40.76	41.01
4500	NYSE	IMO	Mon, Apr 5, 2010	40.36	41.62	40.36	41.44
4499	NYSE	IMO	Thu, Apr 1, 2010	39.05	40.57	39.01	40.28
4498	NYSE	IMO	Wed, Mar 31, 2010	38.65	38.88	38.38	38.87
4497	NYSE	IMO	Tue, Mar 30, 2010	38.37	38.63	38.25	38.53
4496	NYSE	IMO	Mon, Mar 29, 2010	37.90	38.24	37.75	38.15
4495	NYSE	IMO	Fri, Mar 26, 2010	37.67	37.75	37.40	37.58
4494	NYSE	IMO	Thu, Mar 25, 2010	37.91	38.14	37.50	37.50
4493	NYSE	IMO	Wed, Mar 24, 2010	37.81	37.85	37.41	37.63
4492	NYSE	IMO	Tue, Mar 23, 2010	38.10	38.20	37.86	38.12
4491	NYSE	IMO	Mon, Mar 22, 2010	37.57	38.04	37.57	37.92
4490	NYSE	IMO	Fri, Mar 19, 2010	38.48	38.55	38.04	38.04
4489	NYSE	IMO	Thu, Mar 18, 2010	38.99	39.05	38.45	38.56
4488	NYSE	IMO	Wed, Mar 17, 2010	39.00	39.15	38.85	39.01
4487	NYSE	IMO	Tue, Mar 16, 2010	39.32	39.32	38.69	38.87
4486	NYSE	IMO	Mon, Mar 15, 2010	38.82	39.01	38.39	38.92
4485	NYSE	IMO	Fri, Mar 12, 2010	38.81	39.48	38.81	39.02
4484	NYSE	IMO	Thu, Mar 11, 2010	38.45	38.80	38.05	38.75
4483	NYSE	IMO	Wed, Mar 10, 2010	38.33	38.47	38.13	38.40
4482	NYSE	IMO	Tue, Mar 9, 2010	38.32	38.52	38.15	38.41
4481	NYSE	IMO	Mon, Mar 8, 2010	37.81	38.73	37.81	38.48
4480	NYSE	IMO	Fri, Mar 5, 2010	38.36	38.59	38.24	38.38
4479	NYSE	IMO	Thu, Mar 4, 2010	38.60	38.69	37.84	38.20
4478	NYSE	IMO	Wed, Mar 3, 2010	38.42	38.83	38.38	38.60
4477	NYSE	IMO	Tue, Mar 2, 2010	37.82	38.60	37.82	38.44
4476	NYSE	IMO	Mon, Mar 1, 2010	37.24	37.86	37.16	37.71
4475	NYSE	IMO	Fri, Feb 26, 2010	36.77	37.03	36.54	36.86
4474	NYSE	IMO	Thu, Feb 25, 2010	36.47	36.92	36.17	36.75
4473	NYSE	IMO	Wed, Feb 24, 2010	36.83	37.51	36.83	37.42
4472	NYSE	IMO	Tue, Feb 23, 2010	37.99	38.04	37.01	37.27
4471	NYSE	IMO	Mon, Feb 22, 2010	38.72	38.81	38.04	38.04
4470	NYSE	IMO	Fri, Feb 19, 2010	38.19	38.68	38.16	38.60
4469	NYSE	IMO	Thu, Feb 18, 2010	38.35	38.68	38.15	38.35
4468	NYSE	IMO	Wed, Feb 17, 2010	38.37	38.73	38.30	38.55
4467	NYSE	IMO	Tue, Feb 16, 2010	36.86	38.38	36.86	38.34
4466	NYSE	IMO	Fri, Feb 12, 2010	37.00	37.47	36.80	37.43
4465	NYSE	IMO	Thu, Feb 11, 2010	36.41	37.26	35.96	37.25
4464	NYSE	IMO	Wed, Feb 10, 2010	36.28	36.48	35.53	36.05
4463	NYSE	IMO	Tue, Feb 9, 2010	35.47	36.41	35.43	36.33
4462	NYSE	IMO	Mon, Feb 8, 2010	35.80	36.05	35.18	35.22
4461	NYSE	IMO	Fri, Feb 5, 2010	35.81	36.05	35.20	35.76
4460	NYSE	IMO	Thu, Feb 4, 2010	36.09	36.44	35.75	35.85
4459	NYSE	IMO	Wed, Feb 3, 2010	37.01	37.70	36.55	36.64
4458	NYSE	IMO	Tue, Feb 2, 2010	36.97	37.33	36.26	37.33
4457	NYSE	IMO	Mon, Feb 1, 2010	36.14	36.68	36.03	36.67
4456	NYSE	IMO	Fri, Jan 29, 2010	36.59	36.98	35.88	36.10
4455	NYSE	IMO	Thu, Jan 28, 2010	36.79	37.28	36.19	36.50
4454	NYSE	IMO	Wed, Jan 27, 2010	36.76	37.04	36.68	36.78
4453	NYSE	IMO	Tue, Jan 26, 2010	36.52	37.25	36.41	37.03
4452	NYSE	IMO	Mon, Jan 25, 2010	37.22	37.36	36.80	37.05
4451	NYSE	IMO	Fri, Jan 22, 2010	37.35	37.52	36.78	36.78
4450	NYSE	IMO	Thu, Jan 21, 2010	38.22	38.62	37.28	37.59
4449	NYSE	IMO	Wed, Jan 20, 2010	38.62	38.67	38.15	38.34
4448	NYSE	IMO	Tue, Jan 19, 2010	39.63	39.68	38.93	39.44
4447	NYSE	IMO	Fri, Jan 15, 2010	39.87	39.87	39.37	39.56
4446	NYSE	IMO	Thu, Jan 14, 2010	39.97	40.17	39.52	39.76
4445	NYSE	IMO	Wed, Jan 13, 2010	39.76	40.01	39.38	39.90
4444	NYSE	IMO	Tue, Jan 12, 2010	39.07	39.74	38.93	39.57
4443	NYSE	IMO	Mon, Jan 11, 2010	39.30	39.70	39.03	39.62
4442	NYSE	IMO	Fri, Jan 8, 2010	39.00	39.51	38.83	39.51
4441	NYSE	IMO	Thu, Jan 7, 2010	40.13	40.13	38.71	39.20
4440	NYSE	IMO	Wed, Jan 6, 2010	40.00	40.29	39.70	39.89
4439	NYSE	IMO	Tue, Jan 5, 2010	39.70	39.89	39.22	39.70
4438	NYSE	IMO	Mon, Jan 4, 2010	38.86	39.94	38.86	39.45
4437	NYSE	IMO	Thu, Dec 31, 2009	38.68	38.87	38.58	38.66
4436	NYSE	IMO	Wed, Dec 30, 2009	38.27	38.49	38.06	38.41
4435	NYSE	IMO	Tue, Dec 29, 2009	38.89	39.28	38.56	38.58
4434	NYSE	IMO	Mon, Dec 28, 2009	38.75	38.87	38.39	38.50
4433	NYSE	IMO	Thu, Dec 24, 2009	38.40	38.60	38.29	38.60
4432	NYSE	IMO	Wed, Dec 23, 2009	38.12	38.49	38.04	38.34
4431	NYSE	IMO	Tue, Dec 22, 2009	38.07	38.14	37.77	37.93
4430	NYSE	IMO	Mon, Dec 21, 2009	37.97	38.18	37.81	37.98
4429	NYSE	IMO	Fri, Dec 18, 2009	37.38	37.62	37.22	37.22
4428	NYSE	IMO	Thu, Dec 17, 2009	37.14	37.40	36.87	37.18
4427	NYSE	IMO	Wed, Dec 16, 2009	36.91	37.68	36.89	37.64
4426	NYSE	IMO	Tue, Dec 15, 2009	37.37	37.65	36.66	36.87
4425	NYSE	IMO	Mon, Dec 14, 2009	37.06	37.41	36.84	37.40
4424	NYSE	IMO	Fri, Dec 11, 2009	37.09	37.29	36.76	36.99
4423	NYSE	IMO	Thu, Dec 10, 2009	37.32	37.32	36.81	37.14
4422	NYSE	IMO	Wed, Dec 9, 2009	36.58	36.85	36.24	36.70
4421	NYSE	IMO	Tue, Dec 8, 2009	36.93	36.95	36.26	36.42
4420	NYSE	IMO	Mon, Dec 7, 2009	37.18	37.56	37.10	37.31
4419	NYSE	IMO	Fri, Dec 4, 2009	38.30	38.38	37.15	37.23
4418	NYSE	IMO	Thu, Dec 3, 2009	37.80	38.10	37.42	37.42
4417	NYSE	IMO	Wed, Dec 2, 2009	38.90	38.90	37.74	38.00
4416	NYSE	IMO	Tue, Dec 1, 2009	39.31	39.31	38.91	39.05
4415	NYSE	IMO	Mon, Nov 30, 2009	38.40	38.96	38.40	38.52
4414	NYSE	IMO	Fri, Nov 27, 2009	38.03	38.54	37.61	38.45
4413	NYSE	IMO	Wed, Nov 25, 2009	39.24	39.57	39.04	39.57
4412	NYSE	IMO	Tue, Nov 24, 2009	38.67	38.93	38.34	38.88
4411	NYSE	IMO	Mon, Nov 23, 2009	38.21	38.90	38.21	38.75
4410	NYSE	IMO	Fri, Nov 20, 2009	38.16	38.23	37.61	37.94
4409	NYSE	IMO	Thu, Nov 19, 2009	39.04	39.04	38.33	38.67
4408	NYSE	IMO	Wed, Nov 18, 2009	39.48	39.48	38.86	39.19
4407	NYSE	IMO	Tue, Nov 17, 2009	38.65	39.15	38.49	39.13
4406	NYSE	IMO	Mon, Nov 16, 2009	39.22	39.27	38.77	38.93
4405	NYSE	IMO	Fri, Nov 13, 2009	38.92	39.04	38.56	38.67
4404	NYSE	IMO	Thu, Nov 12, 2009	38.70	39.13	38.47	38.65
4403	NYSE	IMO	Wed, Nov 11, 2009	39.62	39.66	38.91	39.17
4402	NYSE	IMO	Tue, Nov 10, 2009	39.18	39.28	38.45	39.09
4401	NYSE	IMO	Mon, Nov 9, 2009	37.88	39.51	37.88	39.14
4400	NYSE	IMO	Fri, Nov 6, 2009	37.43	37.99	37.31	37.69
4399	NYSE	IMO	Thu, Nov 5, 2009	37.99	38.22	37.62	37.95
4398	NYSE	IMO	Wed, Nov 4, 2009	37.66	38.54	37.64	37.85
4397	NYSE	IMO	Tue, Nov 3, 2009	36.53	37.55	36.16	37.25
4396	NYSE	IMO	Mon, Nov 2, 2009	37.28	37.56	36.37	36.77
4395	NYSE	IMO	Fri, Oct 30, 2009	37.41	37.83	37.01	37.65
4394	NYSE	IMO	Thu, Oct 29, 2009	37.44	38.11	37.27	37.67
4393	NYSE	IMO	Wed, Oct 28, 2009	38.86	38.86	37.16	37.33
4392	NYSE	IMO	Tue, Oct 27, 2009	39.44	39.64	38.80	39.43
4391	NYSE	IMO	Mon, Oct 26, 2009	40.95	41.49	39.27	39.56
4390	NYSE	IMO	Fri, Oct 23, 2009	41.96	42.01	40.67	40.85
4389	NYSE	IMO	Thu, Oct 22, 2009	41.59	41.99	41.23	41.75
4388	NYSE	IMO	Wed, Oct 21, 2009	41.77	43.09	41.77	41.87
4387	NYSE	IMO	Tue, Oct 20, 2009	42.71	42.71	41.63	42.16
4386	NYSE	IMO	Mon, Oct 19, 2009	42.52	43.13	42.07	42.95
4385	NYSE	IMO	Fri, Oct 16, 2009	42.20	42.55	41.96	42.23
4384	NYSE	IMO	Thu, Oct 15, 2009	41.92	42.98	41.39	42.84
4383	NYSE	IMO	Wed, Oct 14, 2009	41.58	42.06	41.16	41.89
4382	NYSE	IMO	Tue, Oct 13, 2009	40.46	40.68	40.09	40.45
4381	NYSE	IMO	Mon, Oct 12, 2009	40.08	40.55	40.08	40.36
4380	NYSE	IMO	Fri, Oct 9, 2009	39.48	40.16	39.43	39.78
4379	NYSE	IMO	Thu, Oct 8, 2009	38.35	39.73	38.35	39.62
4378	NYSE	IMO	Wed, Oct 7, 2009	38.54	38.79	38.13	38.70
4377	NYSE	IMO	Tue, Oct 6, 2009	38.65	38.91	38.16	38.51
4376	NYSE	IMO	Mon, Oct 5, 2009	37.38	38.74	36.97	38.57
4375	NYSE	IMO	Fri, Oct 2, 2009	36.66	37.49	36.55	37.09
4374	NYSE	IMO	Thu, Oct 1, 2009	37.68	38.71	37.01	37.50
4373	NYSE	IMO	Wed, Sep 30, 2009	38.33	38.33	37.26	38.03
4372	NYSE	IMO	Tue, Sep 29, 2009	37.79	38.05	37.20	37.45
4371	NYSE	IMO	Mon, Sep 28, 2009	37.50	38.05	37.19	37.79
4370	NYSE	IMO	Fri, Sep 25, 2009	37.28	37.85	37.28	37.39
4369	NYSE	IMO	Thu, Sep 24, 2009	38.68	38.73	37.19	37.42
4368	NYSE	IMO	Wed, Sep 23, 2009	39.00	39.12	38.34	38.55
4367	NYSE	IMO	Tue, Sep 22, 2009	38.61	39.14	38.61	38.86
4366	NYSE	IMO	Mon, Sep 21, 2009	37.70	38.46	37.50	38.30
4365	NYSE	IMO	Fri, Sep 18, 2009	39.60	39.66	38.46	38.63
4364	NYSE	IMO	Thu, Sep 17, 2009	39.85	40.18	39.37	39.62
4363	NYSE	IMO	Wed, Sep 16, 2009	39.68	40.00	39.43	39.99
4362	NYSE	IMO	Tue, Sep 15, 2009	38.63	39.61	38.56	39.34
4361	NYSE	IMO	Mon, Sep 14, 2009	38.10	38.59	37.94	38.43
4360	NYSE	IMO	Fri, Sep 11, 2009	38.22	38.96	38.22	38.48
4359	NYSE	IMO	Thu, Sep 10, 2009	37.23	38.49	37.15	38.44
4358	NYSE	IMO	Wed, Sep 9, 2009	37.16	37.52	37.09	37.28
4357	NYSE	IMO	Tue, Sep 8, 2009	36.70	37.41	36.70	37.24
4356	NYSE	IMO	Fri, Sep 4, 2009	36.08	36.50	35.73	36.42
4355	NYSE	IMO	Thu, Sep 3, 2009	35.84	36.14	35.37	35.52
4354	NYSE	IMO	Wed, Sep 2, 2009	35.30	35.86	35.05	35.53
4353	NYSE	IMO	Tue, Sep 1, 2009	35.33	36.42	35.27	35.65
4352	NYSE	IMO	Mon, Aug 31, 2009	35.48	36.01	35.31	35.86
4351	NYSE	IMO	Fri, Aug 28, 2009	36.39	37.01	36.17	36.42
4350	NYSE	IMO	Thu, Aug 27, 2009	35.73	36.77	35.50	36.37
4349	NYSE	IMO	Wed, Aug 26, 2009	36.28	36.50	35.87	36.16
4348	NYSE	IMO	Tue, Aug 25, 2009	36.86	37.11	36.40	36.68
4347	NYSE	IMO	Mon, Aug 24, 2009	37.31	37.50	36.57	36.74
4346	NYSE	IMO	Fri, Aug 21, 2009	36.73	37.27	36.70	37.05
4345	NYSE	IMO	Thu, Aug 20, 2009	36.75	36.75	35.81	36.23
4344	NYSE	IMO	Wed, Aug 19, 2009	34.98	36.08	34.74	36.08
4343	NYSE	IMO	Tue, Aug 18, 2009	35.09	35.32	34.70	35.12
4342	NYSE	IMO	Mon, Aug 17, 2009	35.78	35.78	34.62	34.94
4341	NYSE	IMO	Fri, Aug 14, 2009	36.50	37.44	35.81	36.29
4340	NYSE	IMO	Thu, Aug 13, 2009	37.85	37.85	37.01	37.13
4339	NYSE	IMO	Wed, Aug 12, 2009	36.80	37.76	36.75	37.05
4338	NYSE	IMO	Tue, Aug 11, 2009	36.80	37.18	36.34	36.98
4337	NYSE	IMO	Mon, Aug 10, 2009	36.88	37.64	36.88	37.28
4336	NYSE	IMO	Fri, Aug 7, 2009	38.30	38.89	37.21	37.38
4335	NYSE	IMO	Thu, Aug 6, 2009	39.01	39.05	37.83	38.14
4334	NYSE	IMO	Wed, Aug 5, 2009	39.80	39.92	38.82	39.04
4333	NYSE	IMO	Tue, Aug 4, 2009	40.49	40.90	39.42	39.68
4332	NYSE	IMO	Mon, Aug 3, 2009	40.84	40.93	40.35	40.47
4331	NYSE	IMO	Fri, Jul 31, 2009	38.76	40.42	37.96	40.00
4330	NYSE	IMO	Thu, Jul 30, 2009	39.25	39.94	38.80	38.80
4329	NYSE	IMO	Wed, Jul 29, 2009	39.11	39.21	38.43	39.00
4328	NYSE	IMO	Tue, Jul 28, 2009	39.96	40.17	38.71	39.78
4327	NYSE	IMO	Mon, Jul 27, 2009	39.82	40.67	39.82	40.35
4326	NYSE	IMO	Fri, Jul 24, 2009	39.76	40.62	39.61	40.30
4325	NYSE	IMO	Thu, Jul 23, 2009	38.52	39.74	38.52	39.60
4324	NYSE	IMO	Wed, Jul 22, 2009	38.15	39.15	38.15	38.54
4323	NYSE	IMO	Tue, Jul 21, 2009	40.17	40.17	38.33	38.91
4322	NYSE	IMO	Mon, Jul 20, 2009	39.79	40.11	39.19	39.21
4321	NYSE	IMO	Fri, Jul 17, 2009	38.99	39.20	38.69	38.91
4320	NYSE	IMO	Thu, Jul 16, 2009	37.79	38.66	37.79	38.25
4319	NYSE	IMO	Wed, Jul 15, 2009	37.34	38.16	37.13	38.10
4318	NYSE	IMO	Tue, Jul 14, 2009	35.79	37.29	35.79	36.29
4317	NYSE	IMO	Mon, Jul 13, 2009	34.99	35.89	34.61	35.85
4316	NYSE	IMO	Fri, Jul 10, 2009	35.18	35.41	34.74	35.21
4315	NYSE	IMO	Thu, Jul 9, 2009	35.37	35.83	35.15	35.79
4314	NYSE	IMO	Wed, Jul 8, 2009	34.62	35.95	34.61	34.90
4313	NYSE	IMO	Tue, Jul 7, 2009	36.55	36.99	35.01	35.25
4312	NYSE	IMO	Mon, Jul 6, 2009	36.38	36.59	36.08	36.35
4311	NYSE	IMO	Thu, Jul 2, 2009	37.88	38.33	37.00	37.25
4310	NYSE	IMO	Wed, Jul 1, 2009	39.00	39.53	38.40	38.46
4309	NYSE	IMO	Tue, Jun 30, 2009	39.25	39.65	38.14	38.46
4308	NYSE	IMO	Mon, Jun 29, 2009	38.99	39.30	38.81	38.95
4307	NYSE	IMO	Fri, Jun 26, 2009	38.75	39.07	38.39	38.61
4306	NYSE	IMO	Thu, Jun 25, 2009	38.05	38.90	37.27	38.86
4305	NYSE	IMO	Wed, Jun 24, 2009	38.47	38.61	37.43	37.64
4304	NYSE	IMO	Tue, Jun 23, 2009	37.37	38.12	37.04	37.90
4303	NYSE	IMO	Mon, Jun 22, 2009	38.37	38.37	37.15	37.39
4302	NYSE	IMO	Fri, Jun 19, 2009	38.99	39.38	38.43	38.93
4301	NYSE	IMO	Thu, Jun 18, 2009	39.20	39.70	38.62	38.80
4300	NYSE	IMO	Wed, Jun 17, 2009	38.51	39.93	38.32	39.17
4299	NYSE	IMO	Tue, Jun 16, 2009	40.26	40.87	38.92	39.07
4298	NYSE	IMO	Mon, Jun 15, 2009	40.81	40.87	39.56	40.01
4297	NYSE	IMO	Fri, Jun 12, 2009	41.71	41.83	40.94	41.28
4296	NYSE	IMO	Thu, Jun 11, 2009	41.50	42.52	41.42	42.35
4295	NYSE	IMO	Wed, Jun 10, 2009	41.97	41.97	40.84	41.22
4294	NYSE	IMO	Tue, Jun 9, 2009	40.20	41.65	40.20	41.12
4293	NYSE	IMO	Mon, Jun 8, 2009	39.79	40.15	39.41	40.04
4292	NYSE	IMO	Fri, Jun 5, 2009	41.35	41.35	39.46	40.31
4291	NYSE	IMO	Thu, Jun 4, 2009	40.89	40.95	40.20	40.75
4290	NYSE	IMO	Wed, Jun 3, 2009	41.60	41.60	39.76	40.31
4289	NYSE	IMO	Tue, Jun 2, 2009	42.68	42.98	41.79	42.32
4288	NYSE	IMO	Mon, Jun 1, 2009	41.94	42.67	41.92	42.51
4287	NYSE	IMO	Fri, May 29, 2009	40.29	41.10	40.26	40.65
4286	NYSE	IMO	Thu, May 28, 2009	38.80	39.83	38.45	39.51
4285	NYSE	IMO	Wed, May 27, 2009	39.42	40.19	38.44	38.62
4284	NYSE	IMO	Tue, May 26, 2009	37.37	39.43	37.03	39.18
4283	NYSE	IMO	Fri, May 22, 2009	37.20	37.81	37.20	37.42
4282	NYSE	IMO	Thu, May 21, 2009	37.41	37.41	36.55	36.95
4281	NYSE	IMO	Wed, May 20, 2009	36.89	38.35	36.89	37.82
4280	NYSE	IMO	Tue, May 19, 2009	36.47	37.04	36.11	36.61
4279	NYSE	IMO	Mon, May 18, 2009	35.53	36.04	35.02	35.62
4278	NYSE	IMO	Fri, May 15, 2009	35.24	35.38	34.30	34.51
4277	NYSE	IMO	Thu, May 14, 2009	34.29	35.57	34.29	35.13
4276	NYSE	IMO	Wed, May 13, 2009	36.27	36.75	34.83	35.14
4275	NYSE	IMO	Tue, May 12, 2009	37.35	37.35	36.16	36.77
4274	NYSE	IMO	Mon, May 11, 2009	38.21	38.21	36.50	36.63
4273	NYSE	IMO	Fri, May 8, 2009	37.37	39.02	37.33	38.80
4272	NYSE	IMO	Thu, May 7, 2009	37.01	37.22	36.16	36.54
4271	NYSE	IMO	Wed, May 6, 2009	35.44	36.44	35.36	36.44
4270	NYSE	IMO	Tue, May 5, 2009	36.24	36.29	35.00	35.16
4269	NYSE	IMO	Mon, May 4, 2009	36.06	36.55	35.53	36.54
4268	NYSE	IMO	Fri, May 1, 2009	35.82	36.12	34.90	35.69
4267	NYSE	IMO	Thu, Apr 30, 2009	36.15	36.79	35.62	35.62
4266	NYSE	IMO	Wed, Apr 29, 2009	35.36	36.00	35.10	35.72
4265	NYSE	IMO	Tue, Apr 28, 2009	34.75	35.17	34.32	34.86
4264	NYSE	IMO	Mon, Apr 27, 2009	35.66	35.69	34.79	35.02
4263	NYSE	IMO	Fri, Apr 24, 2009	36.53	36.99	35.65	36.06
4262	NYSE	IMO	Thu, Apr 23, 2009	35.04	36.06	35.00	35.70
4261	NYSE	IMO	Wed, Apr 22, 2009	35.08	35.73	34.61	34.69
4260	NYSE	IMO	Tue, Apr 21, 2009	34.28	35.27	33.61	35.25
4259	NYSE	IMO	Mon, Apr 20, 2009	35.92	36.04	34.80	34.87
4258	NYSE	IMO	Fri, Apr 17, 2009	37.30	37.87	36.96	37.08
4257	NYSE	IMO	Thu, Apr 16, 2009	37.84	37.84	36.50	37.26
4256	NYSE	IMO	Wed, Apr 15, 2009	36.91	37.43	36.55	37.03
4255	NYSE	IMO	Tue, Apr 14, 2009	36.20	37.51	36.20	36.94
4254	NYSE	IMO	Mon, Apr 13, 2009	36.28	37.70	36.28	37.32
4253	NYSE	IMO	Thu, Apr 9, 2009	37.10	39.00	36.79	37.31
4252	NYSE	IMO	Wed, Apr 8, 2009	37.01	37.53	36.52	37.49
4251	NYSE	IMO	Tue, Apr 7, 2009	37.67	37.94	37.09	37.37
4250	NYSE	IMO	Mon, Apr 6, 2009	37.61	38.30	37.30	38.12
4249	NYSE	IMO	Fri, Apr 3, 2009	38.34	38.71	38.01	38.16
4248	NYSE	IMO	Thu, Apr 2, 2009	37.83	39.74	37.78	38.77
4247	NYSE	IMO	Wed, Apr 1, 2009	34.87	37.09	34.87	36.91
4246	NYSE	IMO	Tue, Mar 31, 2009	35.43	36.98	35.43	36.05
4245	NYSE	IMO	Mon, Mar 30, 2009	35.06	35.85	34.77	35.38
4244	NYSE	IMO	Fri, Mar 27, 2009	36.92	37.38	36.17	36.60
4243	NYSE	IMO	Thu, Mar 26, 2009	37.23	38.00	36.52	37.07
4242	NYSE	IMO	Wed, Mar 25, 2009	35.76	36.96	35.49	36.15
4241	NYSE	IMO	Tue, Mar 24, 2009	35.71	36.44	34.88	35.76
4240	NYSE	IMO	Mon, Mar 23, 2009	34.54	35.83	34.51	35.83
4239	NYSE	IMO	Fri, Mar 20, 2009	35.24	35.24	33.54	33.79
4238	NYSE	IMO	Thu, Mar 19, 2009	34.99	35.85	34.69	34.84
4237	NYSE	IMO	Wed, Mar 18, 2009	33.43	34.33	32.70	33.81
4236	NYSE	IMO	Tue, Mar 17, 2009	32.79	34.20	32.19	34.20
4235	NYSE	IMO	Mon, Mar 16, 2009	33.11	33.96	32.32	33.04
4234	NYSE	IMO	Fri, Mar 13, 2009	34.21	34.22	32.75	33.11
4233	NYSE	IMO	Thu, Mar 12, 2009	32.81	33.76	32.16	33.52
4232	NYSE	IMO	Wed, Mar 11, 2009	31.70	32.79	31.70	32.19
4231	NYSE	IMO	Tue, Mar 10, 2009	32.11	33.01	31.77	32.05
4230	NYSE	IMO	Mon, Mar 9, 2009	30.75	32.50	30.75	31.02
4229	NYSE	IMO	Fri, Mar 6, 2009	31.20	32.58	30.63	31.47
4228	NYSE	IMO	Thu, Mar 5, 2009	31.60	32.26	30.62	31.01
4227	NYSE	IMO	Wed, Mar 4, 2009	31.00	32.39	31.00	32.10
4226	NYSE	IMO	Tue, Mar 3, 2009	29.69	31.24	29.61	30.26
4225	NYSE	IMO	Mon, Mar 2, 2009	30.10	30.48	28.77	29.37
4224	NYSE	IMO	Fri, Feb 27, 2009	31.32	31.91	30.16	31.19
4223	NYSE	IMO	Thu, Feb 26, 2009	31.54	32.36	31.49	31.77
4222	NYSE	IMO	Wed, Feb 25, 2009	30.37	31.53	29.86	31.14
4221	NYSE	IMO	Tue, Feb 24, 2009	28.63	30.71	28.63	30.62
4220	NYSE	IMO	Mon, Feb 23, 2009	31.25	31.25	28.44	29.05
4219	NYSE	IMO	Fri, Feb 20, 2009	30.64	30.93	29.47	30.39
4218	NYSE	IMO	Thu, Feb 19, 2009	30.40	31.35	29.71	30.96
4217	NYSE	IMO	Wed, Feb 18, 2009	30.01	30.38	29.46	29.71
4216	NYSE	IMO	Tue, Feb 17, 2009	30.71	30.71	29.69	30.12
4215	NYSE	IMO	Fri, Feb 13, 2009	31.57	32.30	31.38	32.05
4214	NYSE	IMO	Thu, Feb 12, 2009	30.11	31.48	30.11	31.46
4213	NYSE	IMO	Wed, Feb 11, 2009	31.31	31.78	30.76	31.21
4212	NYSE	IMO	Tue, Feb 10, 2009	32.93	33.16	30.63	31.21
4211	NYSE	IMO	Mon, Feb 9, 2009	32.90	33.49	32.42	32.98
4210	NYSE	IMO	Fri, Feb 6, 2009	31.29	33.17	31.00	32.45
4209	NYSE	IMO	Thu, Feb 5, 2009	32.27	32.27	31.20	32.20
4208	NYSE	IMO	Wed, Feb 4, 2009	31.87	32.35	31.16	31.62
4207	NYSE	IMO	Tue, Feb 3, 2009	31.62	32.26	31.19	31.70
4206	NYSE	IMO	Mon, Feb 2, 2009	31.05	31.83	30.88	31.36
4205	NYSE	IMO	Fri, Jan 30, 2009	31.83	32.31	31.05	31.70
4204	NYSE	IMO	Thu, Jan 29, 2009	31.90	32.29	31.61	31.86
4203	NYSE	IMO	Wed, Jan 28, 2009	32.19	33.37	32.14	32.66
4202	NYSE	IMO	Tue, Jan 27, 2009	32.00	32.55	31.51	32.04
4201	NYSE	IMO	Mon, Jan 26, 2009	32.49	33.46	32.15	32.62
4200	NYSE	IMO	Fri, Jan 23, 2009	29.90	32.13	29.83	31.50
4199	NYSE	IMO	Thu, Jan 22, 2009	30.53	31.68	29.51	30.71
4198	NYSE	IMO	Wed, Jan 21, 2009	30.67	31.07	29.02	31.00
4197	NYSE	IMO	Tue, Jan 20, 2009	31.00	31.00	29.25	29.54
4196	NYSE	IMO	Fri, Jan 16, 2009	31.99	33.00	31.33	31.93
4195	NYSE	IMO	Thu, Jan 15, 2009	31.50	31.50	29.63	31.33
4194	NYSE	IMO	Wed, Jan 14, 2009	32.12	32.36	31.02	31.20
4193	NYSE	IMO	Tue, Jan 13, 2009	31.87	33.11	31.87	33.09
4192	NYSE	IMO	Mon, Jan 12, 2009	32.78	33.44	31.98	32.13
4191	NYSE	IMO	Fri, Jan 9, 2009	34.76	34.76	33.40	33.74
4190	NYSE	IMO	Thu, Jan 8, 2009	32.89	34.75	32.89	34.70
4189	NYSE	IMO	Wed, Jan 7, 2009	34.37	35.50	33.35	33.62
4188	NYSE	IMO	Tue, Jan 6, 2009	36.06	36.74	35.19	35.85
4187	NYSE	IMO	Mon, Jan 5, 2009	35.10	35.97	34.99	35.71
4186	NYSE	IMO	Fri, Jan 2, 2009	33.85	34.94	33.40	34.94
4185	NYSE	IMO	Wed, Dec 31, 2008	33.14	33.97	32.82	33.72
4184	NYSE	IMO	Tue, Dec 30, 2008	33.67	33.75	32.16	33.75
4183	NYSE	IMO	Mon, Dec 29, 2008	32.41	33.27	32.23	32.90
4182	NYSE	IMO	Fri, Dec 26, 2008	32.50	32.56	31.51	32.33
4181	NYSE	IMO	Wed, Dec 24, 2008	31.64	32.10	31.42	31.94
4180	NYSE	IMO	Tue, Dec 23, 2008	30.70	32.40	30.66	31.69
4179	NYSE	IMO	Mon, Dec 22, 2008	32.65	32.87	30.72	30.91
4178	NYSE	IMO	Fri, Dec 19, 2008	32.25	33.64	32.08	32.49
4177	NYSE	IMO	Thu, Dec 18, 2008	33.23	34.78	32.37	33.31
4176	NYSE	IMO	Wed, Dec 17, 2008	35.23	35.75	34.00	34.13
4175	NYSE	IMO	Tue, Dec 16, 2008	32.96	35.34	32.96	34.89
4174	NYSE	IMO	Mon, Dec 15, 2008	33.84	34.60	32.37	32.97
4173	NYSE	IMO	Fri, Dec 12, 2008	32.03	34.29	32.00	33.48
4172	NYSE	IMO	Thu, Dec 11, 2008	33.57	35.15	33.01	33.53
4171	NYSE	IMO	Wed, Dec 10, 2008	34.12	34.21	32.45	33.39
4170	NYSE	IMO	Tue, Dec 9, 2008	30.99	33.41	30.76	32.69
4169	NYSE	IMO	Mon, Dec 8, 2008	31.44	33.00	31.33	32.22
4168	NYSE	IMO	Fri, Dec 5, 2008	28.50	30.11	27.14	30.11
4167	NYSE	IMO	Thu, Dec 4, 2008	32.23	32.64	28.35	28.92
4166	NYSE	IMO	Wed, Dec 3, 2008	28.94	32.15	28.94	32.06
4165	NYSE	IMO	Tue, Dec 2, 2008	30.53	31.71	29.56	30.56
4164	NYSE	IMO	Mon, Dec 1, 2008	32.62	34.05	30.42	30.42
4163	NYSE	IMO	Fri, Nov 28, 2008	34.48	34.48	32.18	33.73
4162	NYSE	IMO	Wed, Nov 26, 2008	31.49	33.12	30.21	32.95
4161	NYSE	IMO	Tue, Nov 25, 2008	28.99	31.46	28.99	31.19
4160	NYSE	IMO	Mon, Nov 24, 2008	27.43	30.34	27.43	28.51
4159	NYSE	IMO	Fri, Nov 21, 2008	24.01	27.70	24.01	26.97
4158	NYSE	IMO	Thu, Nov 20, 2008	27.24	27.40	24.11	24.11
4157	NYSE	IMO	Wed, Nov 19, 2008	28.53	29.61	27.70	27.98
4156	NYSE	IMO	Tue, Nov 18, 2008	29.02	30.54	28.24	28.98
4155	NYSE	IMO	Mon, Nov 17, 2008	29.77	31.02	29.05	29.60
4154	NYSE	IMO	Fri, Nov 14, 2008	29.23	31.76	28.94	29.85
4153	NYSE	IMO	Thu, Nov 13, 2008	29.94	30.78	27.29	30.50
4152	NYSE	IMO	Wed, Nov 12, 2008	30.58	31.06	29.08	29.55
4151	NYSE	IMO	Tue, Nov 11, 2008	33.68	33.68	31.02	31.57
4150	NYSE	IMO	Mon, Nov 10, 2008	33.70	34.31	31.75	33.90
4149	NYSE	IMO	Fri, Nov 7, 2008	31.28	32.80	31.28	32.20
4148	NYSE	IMO	Thu, Nov 6, 2008	33.50	34.50	30.87	31.36
4147	NYSE	IMO	Wed, Nov 5, 2008	35.93	36.79	33.81	33.81
4146	NYSE	IMO	Tue, Nov 4, 2008	35.85	36.81	35.54	36.33
4145	NYSE	IMO	Mon, Nov 3, 2008	35.57	36.68	34.40	34.72
4144	NYSE	IMO	Fri, Oct 31, 2008	33.75	35.99	33.13	35.44
4143	NYSE	IMO	Thu, Oct 30, 2008	32.25	35.00	32.25	34.26
4142	NYSE	IMO	Wed, Oct 29, 2008	31.03	34.51	30.50	31.25
4141	NYSE	IMO	Tue, Oct 28, 2008	29.04	31.60	27.15	31.00
4140	NYSE	IMO	Mon, Oct 27, 2008	29.57	30.50	27.60	28.20
4139	NYSE	IMO	Fri, Oct 24, 2008	27.72	30.73	26.60	30.31
4138	NYSE	IMO	Thu, Oct 23, 2008	28.56	31.50	28.33	29.81
4137	NYSE	IMO	Wed, Oct 22, 2008	31.42	31.42	28.60	28.98
4136	NYSE	IMO	Tue, Oct 21, 2008	35.32	35.32	32.45	32.53
4135	NYSE	IMO	Mon, Oct 20, 2008	31.08	35.90	31.02	35.52
4134	NYSE	IMO	Fri, Oct 17, 2008	28.52	31.74	28.09	30.62
4133	NYSE	IMO	Thu, Oct 16, 2008	28.04	29.56	25.83	29.56
4132	NYSE	IMO	Wed, Oct 15, 2008	29.62	30.40	26.94	27.59
4131	NYSE	IMO	Tue, Oct 14, 2008	32.57	37.09	29.76	31.08
4130	NYSE	IMO	Mon, Oct 13, 2008	27.36	30.98	27.07	30.94
4129	NYSE	IMO	Fri, Oct 10, 2008	27.16	28.81	23.84	25.75
4128	NYSE	IMO	Thu, Oct 9, 2008	31.21	35.17	27.89	28.82
4127	NYSE	IMO	Wed, Oct 8, 2008	29.99	32.00	28.50	31.16
4126	NYSE	IMO	Tue, Oct 7, 2008	34.00	36.14	31.29	31.66
4125	NYSE	IMO	Mon, Oct 6, 2008	36.25	36.28	30.71	34.42
4124	NYSE	IMO	Fri, Oct 3, 2008	38.73	41.39	37.50	38.26
4123	NYSE	IMO	Thu, Oct 2, 2008	42.75	42.75	40.00	40.20
4122	NYSE	IMO	Wed, Oct 1, 2008	40.89	43.66	40.89	42.90
4121	NYSE	IMO	Tue, Sep 30, 2008	42.50	44.00	42.50	42.60
4120	NYSE	IMO	Mon, Sep 29, 2008	43.23	44.11	40.00	41.75
4119	NYSE	IMO	Fri, Sep 26, 2008	43.84	45.23	43.52	44.90
4118	NYSE	IMO	Thu, Sep 25, 2008	43.66	45.64	43.57	45.14
4117	NYSE	IMO	Wed, Sep 24, 2008	45.25	45.61	43.44	43.58
4116	NYSE	IMO	Tue, Sep 23, 2008	44.22	45.87	42.98	44.28
4115	NYSE	IMO	Mon, Sep 22, 2008	43.22	46.75	43.22	44.65
4114	NYSE	IMO	Fri, Sep 19, 2008	46.04	46.04	43.38	45.06
4113	NYSE	IMO	Thu, Sep 18, 2008	44.99	47.58	42.11	43.31
4112	NYSE	IMO	Wed, Sep 17, 2008	42.95	45.87	41.68	44.09
4111	NYSE	IMO	Tue, Sep 16, 2008	42.03	43.84	41.74	43.14
4110	NYSE	IMO	Mon, Sep 15, 2008	43.43	45.20	41.42	43.03
4109	NYSE	IMO	Fri, Sep 12, 2008	42.84	44.65	42.35	44.10
4108	NYSE	IMO	Thu, Sep 11, 2008	41.92	43.23	40.85	42.81
4107	NYSE	IMO	Wed, Sep 10, 2008	41.24	43.05	40.88	42.45
4106	NYSE	IMO	Tue, Sep 9, 2008	41.37	43.00	40.82	40.89
4105	NYSE	IMO	Mon, Sep 8, 2008	44.25	45.60	42.95	43.14
4104	NYSE	IMO	Fri, Sep 5, 2008	43.89	44.77	42.75	44.01
4103	NYSE	IMO	Thu, Sep 4, 2008	46.04	46.53	43.85	44.54
4102	NYSE	IMO	Wed, Sep 3, 2008	45.41	47.55	45.15	46.04
4101	NYSE	IMO	Tue, Sep 2, 2008	50.01	50.01	46.88	47.25
4100	NYSE	IMO	Fri, Aug 29, 2008	52.26	52.32	50.75	51.27
4099	NYSE	IMO	Thu, Aug 28, 2008	52.91	52.91	51.15	51.93
4098	NYSE	IMO	Wed, Aug 27, 2008	52.04	52.98	51.05	52.15
4097	NYSE	IMO	Tue, Aug 26, 2008	48.93	51.84	48.93	51.55
4096	NYSE	IMO	Mon, Aug 25, 2008	50.56	51.52	49.89	50.39
4095	NYSE	IMO	Fri, Aug 22, 2008	52.07	52.07	50.63	51.23
4094	NYSE	IMO	Thu, Aug 21, 2008	49.94	52.67	49.90	52.13
4093	NYSE	IMO	Wed, Aug 20, 2008	47.46	49.83	47.18	49.53
4092	NYSE	IMO	Tue, Aug 19, 2008	46.02	47.68	44.83	47.00
4091	NYSE	IMO	Mon, Aug 18, 2008	45.35	46.41	43.17	46.02
4090	NYSE	IMO	Fri, Aug 15, 2008	45.64	45.95	44.74	45.35
4089	NYSE	IMO	Thu, Aug 14, 2008	46.28	46.86	45.65	46.05
4088	NYSE	IMO	Wed, Aug 13, 2008	44.90	46.63	44.26	46.63
4087	NYSE	IMO	Tue, Aug 12, 2008	45.06	45.81	44.24	45.41
4086	NYSE	IMO	Mon, Aug 11, 2008	44.70	45.70	43.50	44.55
4085	NYSE	IMO	Fri, Aug 8, 2008	45.44	45.50	44.28	45.10
4084	NYSE	IMO	Thu, Aug 7, 2008	46.75	46.99	45.96	46.21
4083	NYSE	IMO	Wed, Aug 6, 2008	46.12	48.01	46.12	46.77
4082	NYSE	IMO	Tue, Aug 5, 2008	47.72	47.72	45.84	46.61
4081	NYSE	IMO	Mon, Aug 4, 2008	49.89	50.75	47.20	47.71
4080	NYSE	IMO	Fri, Aug 1, 2008	48.55	50.18	48.55	49.88
4079	NYSE	IMO	Thu, Jul 31, 2008	50.89	50.89	48.80	49.24
4078	NYSE	IMO	Wed, Jul 30, 2008	49.17	50.83	48.50	50.41
4077	NYSE	IMO	Tue, Jul 29, 2008	49.30	49.71	48.42	49.21
4076	NYSE	IMO	Mon, Jul 28, 2008	49.02	50.82	48.78	49.30
4075	NYSE	IMO	Fri, Jul 25, 2008	47.90	49.10	46.77	48.98
4074	NYSE	IMO	Thu, Jul 24, 2008	47.74	49.39	47.03	47.35
4073	NYSE	IMO	Wed, Jul 23, 2008	49.05	49.55	47.63	48.05
4072	NYSE	IMO	Tue, Jul 22, 2008	48.96	49.71	48.37	49.30
4071	NYSE	IMO	Mon, Jul 21, 2008	48.44	50.01	47.87	49.64
4070	NYSE	IMO	Fri, Jul 18, 2008	47.75	49.49	47.56	48.49
4069	NYSE	IMO	Thu, Jul 17, 2008	49.28	50.27	47.44	48.08
4068	NYSE	IMO	Wed, Jul 16, 2008	50.48	51.14	48.62	49.47
4067	NYSE	IMO	Tue, Jul 15, 2008	52.16	53.01	50.47	50.66
4066	NYSE	IMO	Mon, Jul 14, 2008	52.44	53.14	51.70	52.89
4065	NYSE	IMO	Fri, Jul 11, 2008	50.90	53.39	50.90	51.62
4064	NYSE	IMO	Thu, Jul 10, 2008	51.41	52.06	50.52	51.98
4063	NYSE	IMO	Wed, Jul 9, 2008	49.95	53.17	49.95	51.00
4062	NYSE	IMO	Tue, Jul 8, 2008	51.05	51.05	49.08	50.22
4061	NYSE	IMO	Mon, Jul 7, 2008	52.76	52.95	50.72	51.46
4060	NYSE	IMO	Thu, Jul 3, 2008	54.65	54.68	52.67	52.94
4059	NYSE	IMO	Wed, Jul 2, 2008	54.61	56.89	54.08	54.63
4058	NYSE	IMO	Tue, Jul 1, 2008	55.00	55.80	54.10	54.81
4057	NYSE	IMO	Mon, Jun 30, 2008	54.79	55.51	54.24	54.73
4056	NYSE	IMO	Fri, Jun 27, 2008	54.74	55.06	53.88	54.53
4055	NYSE	IMO	Thu, Jun 26, 2008	54.70	55.42	53.52	54.18
4054	NYSE	IMO	Wed, Jun 25, 2008	54.75	55.31	53.23	54.52
4053	NYSE	IMO	Tue, Jun 24, 2008	56.07	56.07	54.23	54.57
4052	NYSE	IMO	Mon, Jun 23, 2008	54.78	56.08	54.69	55.84
4051	NYSE	IMO	Fri, Jun 20, 2008	55.61	55.89	54.54	55.05
4050	NYSE	IMO	Thu, Jun 19, 2008	56.85	57.27	55.12	55.52
4049	NYSE	IMO	Wed, Jun 18, 2008	56.01	56.86	55.77	56.83
4048	NYSE	IMO	Tue, Jun 17, 2008	56.26	57.11	56.01	56.46
4047	NYSE	IMO	Mon, Jun 16, 2008	57.00	57.83	56.30	56.50
4046	NYSE	IMO	Fri, Jun 13, 2008	56.50	56.97	55.84	56.77
4045	NYSE	IMO	Thu, Jun 12, 2008	58.50	58.50	56.56	56.75
4044	NYSE	IMO	Wed, Jun 11, 2008	57.89	59.06	56.75	58.27
4043	NYSE	IMO	Tue, Jun 10, 2008	58.41	59.86	57.10	58.07
4042	NYSE	IMO	Mon, Jun 9, 2008	60.40	61.18	59.30	59.64
4041	NYSE	IMO	Fri, Jun 6, 2008	59.60	60.81	58.50	59.55
4040	NYSE	IMO	Thu, Jun 5, 2008	57.00	58.81	56.45	58.63
4039	NYSE	IMO	Wed, Jun 4, 2008	57.24	57.89	56.65	56.86
4038	NYSE	IMO	Tue, Jun 3, 2008	59.97	59.97	57.30	57.53
4037	NYSE	IMO	Mon, Jun 2, 2008	57.77	59.67	57.21	59.39
4036	NYSE	IMO	Fri, May 30, 2008	57.57	59.09	57.33	58.05
4035	NYSE	IMO	Thu, May 29, 2008	57.99	58.82	57.02	57.16
4034	NYSE	IMO	Wed, May 28, 2008	57.14	57.90	56.47	57.84
4033	NYSE	IMO	Tue, May 27, 2008	59.32	59.37	57.50	57.93
4032	NYSE	IMO	Fri, May 23, 2008	60.60	61.32	59.33	59.84
4031	NYSE	IMO	Thu, May 22, 2008	60.64	61.74	59.53	60.43
4030	NYSE	IMO	Wed, May 21, 2008	61.99	63.08	60.82	60.98
4029	NYSE	IMO	Tue, May 20, 2008	59.04	61.71	58.30	61.71
4028	NYSE	IMO	Mon, May 19, 2008	57.50	58.63	57.00	58.42
4027	NYSE	IMO	Fri, May 16, 2008	57.54	57.83	56.55	57.07
4026	NYSE	IMO	Thu, May 15, 2008	57.36	57.90	55.41	56.89
4025	NYSE	IMO	Wed, May 14, 2008	57.85	58.22	57.13	57.36
4024	NYSE	IMO	Tue, May 13, 2008	58.01	58.76	57.39	58.02
4023	NYSE	IMO	Mon, May 12, 2008	58.34	59.03	57.04	59.03
4022	NYSE	IMO	Fri, May 9, 2008	58.20	58.72	57.70	57.77
4021	NYSE	IMO	Thu, May 8, 2008	58.01	58.60	57.42	58.35
4020	NYSE	IMO	Wed, May 7, 2008	58.41	59.06	57.80	58.34
4019	NYSE	IMO	Tue, May 6, 2008	55.08	57.99	55.08	57.99
4018	NYSE	IMO	Mon, May 5, 2008	55.62	56.24	54.81	55.51
4017	NYSE	IMO	Fri, May 2, 2008	56.00	57.50	54.56	55.40
4016	NYSE	IMO	Thu, May 1, 2008	57.96	57.96	56.18	57.16
4015	NYSE	IMO	Wed, Apr 30, 2008	57.78	59.91	57.78	58.54
4014	NYSE	IMO	Tue, Apr 29, 2008	56.92	58.24	56.80	57.08
4013	NYSE	IMO	Mon, Apr 28, 2008	57.56	58.24	57.30	57.34
4012	NYSE	IMO	Fri, Apr 25, 2008	56.60	57.57	56.21	57.23
4011	NYSE	IMO	Thu, Apr 24, 2008	58.64	59.18	55.86	56.20
4010	NYSE	IMO	Wed, Apr 23, 2008	59.73	60.13	58.87	59.25
4009	NYSE	IMO	Tue, Apr 22, 2008	61.03	61.33	59.20	60.05
4008	NYSE	IMO	Mon, Apr 21, 2008	58.13	60.76	58.13	60.72
4007	NYSE	IMO	Fri, Apr 18, 2008	58.60	58.95	57.94	58.95
4006	NYSE	IMO	Thu, Apr 17, 2008	59.04	59.04	57.78	58.44
4005	NYSE	IMO	Wed, Apr 16, 2008	56.49	59.34	56.12	59.34
4004	NYSE	IMO	Tue, Apr 15, 2008	56.10	56.41	55.50	56.05
4003	NYSE	IMO	Mon, Apr 14, 2008	53.37	55.36	53.12	55.25
4002	NYSE	IMO	Fri, Apr 11, 2008	53.86	53.86	52.67	53.11
4001	NYSE	IMO	Thu, Apr 10, 2008	54.36	54.40	52.92	54.13
4000	NYSE	IMO	Wed, Apr 9, 2008	54.60	54.65	53.61	54.38
3999	NYSE	IMO	Tue, Apr 8, 2008	53.44	54.22	52.75	54.22
3998	NYSE	IMO	Mon, Apr 7, 2008	53.35	54.20	52.69	53.28
3997	NYSE	IMO	Fri, Apr 4, 2008	52.73	53.16	52.43	52.99
3996	NYSE	IMO	Thu, Apr 3, 2008	53.40	53.40	52.18	52.60
3995	NYSE	IMO	Wed, Apr 2, 2008	52.81	54.50	52.81	53.25
3994	NYSE	IMO	Tue, Apr 1, 2008	52.44	52.82	51.24	52.55
3993	NYSE	IMO	Mon, Mar 31, 2008	52.50	52.81	50.82	52.26
3992	NYSE	IMO	Fri, Mar 28, 2008	53.35	54.08	52.84	53.05
3991	NYSE	IMO	Thu, Mar 27, 2008	52.86	54.21	52.86	53.35
3990	NYSE	IMO	Wed, Mar 26, 2008	52.48	53.39	52.38	52.86
3989	NYSE	IMO	Tue, Mar 25, 2008	50.82	52.23	50.64	51.98
3988	NYSE	IMO	Mon, Mar 24, 2008	49.80	51.46	49.51	50.27
3987	NYSE	IMO	Thu, Mar 20, 2008	50.00	50.77	48.67	50.32
3986	NYSE	IMO	Wed, Mar 19, 2008	54.39	54.39	50.04	50.32
3985	NYSE	IMO	Tue, Mar 18, 2008	52.37	53.97	52.26	53.43
3984	NYSE	IMO	Mon, Mar 17, 2008	53.56	53.56	50.67	51.88
3983	NYSE	IMO	Fri, Mar 14, 2008	55.93	55.93	53.47	54.22
3982	NYSE	IMO	Thu, Mar 13, 2008	55.97	56.87	53.40	55.99
3981	NYSE	IMO	Wed, Mar 12, 2008	56.39	56.39	55.33	55.64
3980	NYSE	IMO	Tue, Mar 11, 2008	54.54	56.22	54.54	55.97
3979	NYSE	IMO	Mon, Mar 10, 2008	56.62	56.62	54.56	54.80
3978	NYSE	IMO	Fri, Mar 7, 2008	57.14	58.08	55.29	56.09
3977	NYSE	IMO	Thu, Mar 6, 2008	58.57	58.91	57.90	57.98
3976	NYSE	IMO	Wed, Mar 5, 2008	56.04	58.09	56.04	58.06
3975	NYSE	IMO	Tue, Mar 4, 2008	54.81	56.33	54.81	56.33
3974	NYSE	IMO	Mon, Mar 3, 2008	56.08	56.93	54.63	55.80
3973	NYSE	IMO	Fri, Feb 29, 2008	57.39	57.39	55.88	56.59
3972	NYSE	IMO	Thu, Feb 28, 2008	56.49	58.15	56.49	57.48
3971	NYSE	IMO	Wed, Feb 27, 2008	56.71	57.48	56.37	56.69
3970	NYSE	IMO	Tue, Feb 26, 2008	54.42	57.27	54.42	56.55
3969	NYSE	IMO	Mon, Feb 25, 2008	53.80	55.16	53.57	55.15
3968	NYSE	IMO	Fri, Feb 22, 2008	52.81	53.56	52.52	53.40
3967	NYSE	IMO	Thu, Feb 21, 2008	54.32	54.54	52.46	53.13
3966	NYSE	IMO	Wed, Feb 20, 2008	52.84	53.98	51.81	53.84
3965	NYSE	IMO	Tue, Feb 19, 2008	54.14	54.64	52.75	52.75
3964	NYSE	IMO	Fri, Feb 15, 2008	53.53	54.36	52.99	53.60
3963	NYSE	IMO	Thu, Feb 14, 2008	53.60	54.68	53.22	54.26
3962	NYSE	IMO	Wed, Feb 13, 2008	52.51	53.42	51.81	53.06
3961	NYSE	IMO	Tue, Feb 12, 2008	51.99	53.41	51.32	51.68
3960	NYSE	IMO	Mon, Feb 11, 2008	50.93	51.86	50.63	51.63
3959	NYSE	IMO	Fri, Feb 8, 2008	50.14	51.12	50.00	50.89
3958	NYSE	IMO	Thu, Feb 7, 2008	49.40	50.27	48.91	49.86
3957	NYSE	IMO	Wed, Feb 6, 2008	50.01	50.87	49.85	50.17
3956	NYSE	IMO	Tue, Feb 5, 2008	50.78	51.08	49.46	49.99
3955	NYSE	IMO	Mon, Feb 4, 2008	50.63	51.91	50.12	51.42
3954	NYSE	IMO	Fri, Feb 1, 2008	49.66	50.60	49.25	50.27
3953	NYSE	IMO	Thu, Jan 31, 2008	48.50	49.84	47.32	49.22
3952	NYSE	IMO	Wed, Jan 30, 2008	49.33	50.36	48.89	49.42
3951	NYSE	IMO	Tue, Jan 29, 2008	48.40	49.41	48.40	49.03
3950	NYSE	IMO	Mon, Jan 28, 2008	48.87	48.87	47.66	48.51
3949	NYSE	IMO	Fri, Jan 25, 2008	48.97	49.59	48.14	48.85
3948	NYSE	IMO	Thu, Jan 24, 2008	47.29	48.84	47.12	48.40
3947	NYSE	IMO	Wed, Jan 23, 2008	45.37	46.93	44.30	46.68
3946	NYSE	IMO	Tue, Jan 22, 2008	47.10	47.95	44.90	47.17
3945	NYSE	IMO	Fri, Jan 18, 2008	48.40	49.99	47.30	49.16
3944	NYSE	IMO	Thu, Jan 17, 2008	50.14	50.50	47.79	48.35
3943	NYSE	IMO	Wed, Jan 16, 2008	50.69	51.25	49.19	49.65
3942	NYSE	IMO	Tue, Jan 15, 2008	52.51	53.36	51.07	51.74
3941	NYSE	IMO	Mon, Jan 14, 2008	52.20	53.64	52.20	52.99
3940	NYSE	IMO	Fri, Jan 11, 2008	53.01	53.01	51.89	52.12
3939	NYSE	IMO	Thu, Jan 10, 2008	52.25	53.09	51.89	53.00
3938	NYSE	IMO	Wed, Jan 9, 2008	52.60	53.02	52.11	52.91
3937	NYSE	IMO	Tue, Jan 8, 2008	55.27	55.27	52.94	53.00
3936	NYSE	IMO	Mon, Jan 7, 2008	54.32	54.32	52.59	53.60
3935	NYSE	IMO	Fri, Jan 4, 2008	54.62	54.70	53.30	53.50
3934	NYSE	IMO	Thu, Jan 3, 2008	55.08	55.42	54.19	54.94
3933	NYSE	IMO	Wed, Jan 2, 2008	55.49	55.93	54.71	54.92
3932	NYSE	IMO	Mon, Dec 31, 2007	55.85	56.61	54.42	54.78
3931	NYSE	IMO	Fri, Dec 28, 2007	56.25	56.80	56.15	56.51
3930	NYSE	IMO	Thu, Dec 27, 2007	55.18	56.58	55.18	55.64
3929	NYSE	IMO	Wed, Dec 26, 2007	55.09	56.46	54.73	54.86
3928	NYSE	IMO	Mon, Dec 24, 2007	54.70	55.37	54.60	54.92
3927	NYSE	IMO	Fri, Dec 21, 2007	51.77	55.03	51.77	54.00
3926	NYSE	IMO	Thu, Dec 20, 2007	52.36	53.27	52.26	52.26
3925	NYSE	IMO	Wed, Dec 19, 2007	51.83	52.93	51.50	52.04
3924	NYSE	IMO	Tue, Dec 18, 2007	53.84	53.84	51.12	51.89
3923	NYSE	IMO	Mon, Dec 17, 2007	50.88	53.00	50.78	52.66
3922	NYSE	IMO	Fri, Dec 14, 2007	51.20	52.60	51.20	52.16
3921	NYSE	IMO	Thu, Dec 13, 2007	52.06	52.06	50.92	51.65
3920	NYSE	IMO	Wed, Dec 12, 2007	51.66	52.74	51.42	51.90
3919	NYSE	IMO	Tue, Dec 11, 2007	53.00	53.28	50.82	50.86
3918	NYSE	IMO	Mon, Dec 10, 2007	52.03	52.86	51.99	52.48
3917	NYSE	IMO	Fri, Dec 7, 2007	50.94	52.44	50.94	51.76
3916	NYSE	IMO	Thu, Dec 6, 2007	50.45	51.71	49.80	51.31
3915	NYSE	IMO	Wed, Dec 5, 2007	49.43	50.63	49.43	50.11
3914	NYSE	IMO	Tue, Dec 4, 2007	48.41	49.51	47.85	49.13
3913	NYSE	IMO	Mon, Dec 3, 2007	49.38	49.42	48.48	49.34
3912	NYSE	IMO	Fri, Nov 30, 2007	48.99	49.30	48.15	49.03
3911	NYSE	IMO	Thu, Nov 29, 2007	49.76	49.76	48.63	49.15
3910	NYSE	IMO	Wed, Nov 28, 2007	49.14	49.76	48.75	49.50
3909	NYSE	IMO	Tue, Nov 27, 2007	51.00	51.72	48.49	48.62
3908	NYSE	IMO	Mon, Nov 26, 2007	52.95	53.50	51.65	51.87
3907	NYSE	IMO	Fri, Nov 23, 2007	52.01	53.85	52.01	52.95
3906	NYSE	IMO	Wed, Nov 21, 2007	51.87	53.29	51.35	52.10
3905	NYSE	IMO	Tue, Nov 20, 2007	51.13	53.26	51.13	52.79
3904	NYSE	IMO	Mon, Nov 19, 2007	53.00	53.00	51.30	51.52
3903	NYSE	IMO	Fri, Nov 16, 2007	52.10	53.63	52.07	52.91
3902	NYSE	IMO	Thu, Nov 15, 2007	52.91	52.95	51.64	52.25
3901	NYSE	IMO	Wed, Nov 14, 2007	55.55	55.56	53.63	54.06
3900	NYSE	IMO	Tue, Nov 13, 2007	51.95	54.30	51.95	54.30
3899	NYSE	IMO	Mon, Nov 12, 2007	55.00	55.00	53.49	53.49
3898	NYSE	IMO	Fri, Nov 9, 2007	56.90	56.93	55.77	55.84
3897	NYSE	IMO	Thu, Nov 8, 2007	57.68	58.84	56.52	57.93
3896	NYSE	IMO	Wed, Nov 7, 2007	57.63	61.48	57.63	58.05
3895	NYSE	IMO	Tue, Nov 6, 2007	56.80	59.23	56.80	58.84
3894	NYSE	IMO	Mon, Nov 5, 2007	52.00	55.96	52.00	55.59
3893	NYSE	IMO	Fri, Nov 2, 2007	52.77	55.02	52.77	55.02
3892	NYSE	IMO	Thu, Nov 1, 2007	53.75	54.14	52.71	52.76
3891	NYSE	IMO	Wed, Oct 31, 2007	54.11	54.56	53.55	54.13
3890	NYSE	IMO	Tue, Oct 30, 2007	53.34	53.72	52.89	53.63
3889	NYSE	IMO	Mon, Oct 29, 2007	52.43	53.95	52.26	53.84
3888	NYSE	IMO	Fri, Oct 26, 2007	50.30	51.96	50.06	51.80
3887	NYSE	IMO	Thu, Oct 25, 2007	49.50	50.62	49.28	50.42
3886	NYSE	IMO	Wed, Oct 24, 2007	49.30	50.01	47.81	48.85
3885	NYSE	IMO	Tue, Oct 23, 2007	50.74	50.74	49.08	49.25
3884	NYSE	IMO	Mon, Oct 22, 2007	47.85	48.86	47.79	48.86
3883	NYSE	IMO	Fri, Oct 19, 2007	50.12	50.70	48.99	49.17
3882	NYSE	IMO	Thu, Oct 18, 2007	49.45	50.62	49.45	50.35
3881	NYSE	IMO	Wed, Oct 17, 2007	50.45	50.45	48.83	49.60
3880	NYSE	IMO	Tue, Oct 16, 2007	48.20	49.25	47.98	48.53
3879	NYSE	IMO	Mon, Oct 15, 2007	50.66	50.70	47.86	48.34
3878	NYSE	IMO	Fri, Oct 12, 2007	48.36	49.20	47.50	48.81
3877	NYSE	IMO	Thu, Oct 11, 2007	47.85	49.08	47.50	48.31
3876	NYSE	IMO	Wed, Oct 10, 2007	47.26	47.50	46.43	47.41
3875	NYSE	IMO	Tue, Oct 9, 2007	48.20	48.30	47.13	47.50
3874	NYSE	IMO	Mon, Oct 8, 2007	48.51	48.59	47.94	48.39
3873	NYSE	IMO	Fri, Oct 5, 2007	47.70	48.75	47.70	48.55
3872	NYSE	IMO	Thu, Oct 4, 2007	47.45	47.84	47.08	47.41
3871	NYSE	IMO	Wed, Oct 3, 2007	48.40	48.49	47.42	47.71
3870	NYSE	IMO	Tue, Oct 2, 2007	49.66	49.68	48.00	48.54
3869	NYSE	IMO	Mon, Oct 1, 2007	49.80	50.00	49.14	49.66
3868	NYSE	IMO	Fri, Sep 28, 2007	49.65	50.00	49.39	49.56
3867	NYSE	IMO	Thu, Sep 27, 2007	49.21	49.64	49.11	49.11
3866	NYSE	IMO	Wed, Sep 26, 2007	49.01	49.14	48.22	48.57
3865	NYSE	IMO	Tue, Sep 25, 2007	49.35	49.64	46.79	48.94
3864	NYSE	IMO	Mon, Sep 24, 2007	50.21	50.52	49.53	49.70
3863	NYSE	IMO	Fri, Sep 21, 2007	48.94	50.95	48.94	50.14
3862	NYSE	IMO	Thu, Sep 20, 2007	49.12	49.30	48.28	49.13
3861	NYSE	IMO	Wed, Sep 19, 2007	48.80	49.25	48.36	48.82
3860	NYSE	IMO	Tue, Sep 18, 2007	48.16	49.38	48.14	49.33
3859	NYSE	IMO	Mon, Sep 17, 2007	47.50	48.46	47.49	48.16
3858	NYSE	IMO	Fri, Sep 14, 2007	47.03	47.83	47.03	47.50
3857	NYSE	IMO	Thu, Sep 13, 2007	45.98	47.88	45.98	47.33
3856	NYSE	IMO	Wed, Sep 12, 2007	45.05	46.02	45.05	45.98
3855	NYSE	IMO	Tue, Sep 11, 2007	44.88	45.22	44.46	44.93
3854	NYSE	IMO	Mon, Sep 10, 2007	44.84	44.84	43.90	44.12
3853	NYSE	IMO	Fri, Sep 7, 2007	44.64	44.84	44.00	44.84
3852	NYSE	IMO	Thu, Sep 6, 2007	44.60	45.10	44.23	45.05
3851	NYSE	IMO	Wed, Sep 5, 2007	44.70	45.11	44.29	44.52
3850	NYSE	IMO	Tue, Sep 4, 2007	43.78	45.22	43.01	45.06
3849	NYSE	IMO	Fri, Aug 31, 2007	43.76	43.96	43.38	43.83
3848	NYSE	IMO	Thu, Aug 30, 2007	43.08	43.08	42.35	42.72
3847	NYSE	IMO	Wed, Aug 29, 2007	42.70	43.08	41.95	43.08
3846	NYSE	IMO	Tue, Aug 28, 2007	43.05	43.05	41.39	41.70
3845	NYSE	IMO	Mon, Aug 27, 2007	43.80	43.86	42.83	43.17
3844	NYSE	IMO	Fri, Aug 24, 2007	43.00	44.02	42.84	43.90
3843	NYSE	IMO	Thu, Aug 23, 2007	41.95	42.83	41.24	42.40
3842	NYSE	IMO	Wed, Aug 22, 2007	41.85	42.17	41.24	41.68
3841	NYSE	IMO	Tue, Aug 21, 2007	41.05	41.57	40.45	41.24
3840	NYSE	IMO	Mon, Aug 20, 2007	40.89	41.17	39.76	40.74
3839	NYSE	IMO	Fri, Aug 17, 2007	41.32	41.75	39.62	40.57
3838	NYSE	IMO	Thu, Aug 16, 2007	40.08	40.08	37.99	39.31
3837	NYSE	IMO	Wed, Aug 15, 2007	41.00	41.20	39.71	40.08
3836	NYSE	IMO	Tue, Aug 14, 2007	41.64	42.14	40.02	40.37
3835	NYSE	IMO	Mon, Aug 13, 2007	43.45	43.60	41.48	41.64
3834	NYSE	IMO	Fri, Aug 10, 2007	42.44	43.10	40.64	43.10
3833	NYSE	IMO	Thu, Aug 9, 2007	42.92	43.88	42.06	42.40
3832	NYSE	IMO	Wed, Aug 8, 2007	43.80	44.99	43.57	44.02
3831	NYSE	IMO	Tue, Aug 7, 2007	43.65	44.26	43.18	43.90
3830	NYSE	IMO	Mon, Aug 6, 2007	43.40	43.95	41.81	43.65
3829	NYSE	IMO	Fri, Aug 3, 2007	46.08	46.22	44.19	44.49
3828	NYSE	IMO	Thu, Aug 2, 2007	47.37	47.51	45.78	45.88
3827	NYSE	IMO	Wed, Aug 1, 2007	46.70	47.27	45.40	46.84
3826	NYSE	IMO	Tue, Jul 31, 2007	47.45	47.61	46.65	46.87
3825	NYSE	IMO	Mon, Jul 30, 2007	46.40	46.99	46.13	46.71
3824	NYSE	IMO	Fri, Jul 27, 2007	46.70	47.47	45.50	46.20
3823	NYSE	IMO	Thu, Jul 26, 2007	48.91	48.91	46.59	46.90
3822	NYSE	IMO	Wed, Jul 25, 2007	48.77	49.17	47.87	48.80
3821	NYSE	IMO	Tue, Jul 24, 2007	48.63	49.20	48.35	48.35
3820	NYSE	IMO	Mon, Jul 23, 2007	49.28	49.55	48.69	49.01
3819	NYSE	IMO	Fri, Jul 20, 2007	49.55	49.55	49.00	49.22
3818	NYSE	IMO	Thu, Jul 19, 2007	49.48	49.67	48.97	49.20
3817	NYSE	IMO	Wed, Jul 18, 2007	48.73	49.42	48.73	49.42
3816	NYSE	IMO	Tue, Jul 17, 2007	49.18	49.76	48.68	48.78
3815	NYSE	IMO	Mon, Jul 16, 2007	48.99	49.33	48.80	49.05
3814	NYSE	IMO	Fri, Jul 13, 2007	48.46	48.88	48.40	48.76
3813	NYSE	IMO	Thu, Jul 12, 2007	47.90	48.39	47.81	48.39
3812	NYSE	IMO	Wed, Jul 11, 2007	47.45	47.70	47.02	47.70
3811	NYSE	IMO	Tue, Jul 10, 2007	47.90	48.15	47.55	47.75
3810	NYSE	IMO	Mon, Jul 9, 2007	47.67	48.37	47.67	47.97
3809	NYSE	IMO	Fri, Jul 6, 2007	48.15	48.15	47.37	47.67
3808	NYSE	IMO	Thu, Jul 5, 2007	47.43	47.56	46.41	47.26
3807	NYSE	IMO	Tue, Jul 3, 2007	47.10	47.52	46.87	46.87
3806	NYSE	IMO	Mon, Jul 2, 2007	46.43	47.95	46.02	47.12
3805	NYSE	IMO	Fri, Jun 29, 2007	46.39	46.86	45.96	46.44
3804	NYSE	IMO	Thu, Jun 28, 2007	46.22	46.73	46.00	46.14
3803	NYSE	IMO	Wed, Jun 27, 2007	45.30	45.75	43.84	45.74
3802	NYSE	IMO	Tue, Jun 26, 2007	45.65	46.31	45.27	45.38
3801	NYSE	IMO	Mon, Jun 25, 2007	46.04	46.67	45.59	45.70
3800	NYSE	IMO	Fri, Jun 22, 2007	46.76	47.10	46.23	46.63
3799	NYSE	IMO	Thu, Jun 21, 2007	46.80	47.05	46.12	46.76
3798	NYSE	IMO	Wed, Jun 20, 2007	47.70	47.70	46.50	46.76
3797	NYSE	IMO	Tue, Jun 19, 2007	47.45	48.37	47.20	47.80
3796	NYSE	IMO	Mon, Jun 18, 2007	47.20	47.67	46.72	47.59
3795	NYSE	IMO	Fri, Jun 15, 2007	47.74	48.18	46.92	47.20
3794	NYSE	IMO	Thu, Jun 14, 2007	46.53	47.83	46.53	47.58
3793	NYSE	IMO	Wed, Jun 13, 2007	46.35	46.60	46.00	46.53
3792	NYSE	IMO	Tue, Jun 12, 2007	46.15	46.69	45.91	46.15
3791	NYSE	IMO	Mon, Jun 11, 2007	46.68	47.09	46.20	46.66
3790	NYSE	IMO	Fri, Jun 8, 2007	45.65	46.81	45.18	46.48
3789	NYSE	IMO	Thu, Jun 7, 2007	46.50	47.32	45.69	45.79
3788	NYSE	IMO	Wed, Jun 6, 2007	46.86	47.10	46.41	46.93
3787	NYSE	IMO	Tue, Jun 5, 2007	47.10	47.52	46.75	47.06
3786	NYSE	IMO	Mon, Jun 4, 2007	46.80	47.35	46.40	47.28
3785	NYSE	IMO	Fri, Jun 1, 2007	46.70	47.66	46.65	47.54
3784	NYSE	IMO	Thu, May 31, 2007	47.00	47.49	46.42	46.56
3783	NYSE	IMO	Wed, May 30, 2007	46.10	47.12	45.81	47.12
3782	NYSE	IMO	Tue, May 29, 2007	46.40	47.32	46.25	46.57
3781	NYSE	IMO	Fri, May 25, 2007	46.50	47.33	46.17	46.47
3780	NYSE	IMO	Thu, May 24, 2007	46.80	47.36	45.56	45.87
3779	NYSE	IMO	Wed, May 23, 2007	48.80	49.65	46.83	46.83
3778	NYSE	IMO	Tue, May 22, 2007	46.52	50.35	46.52	48.13
3777	NYSE	IMO	Mon, May 21, 2007	46.30	47.00	45.95	46.52
3776	NYSE	IMO	Fri, May 18, 2007	44.60	46.47	44.60	45.86
3775	NYSE	IMO	Thu, May 17, 2007	42.74	44.32	42.51	44.30
3774	NYSE	IMO	Wed, May 16, 2007	42.51	43.24	42.24	42.31
3773	NYSE	IMO	Tue, May 15, 2007	41.05	42.95	41.05	42.80
3772	NYSE	IMO	Mon, May 14, 2007	40.40	41.17	40.40	40.82
3771	NYSE	IMO	Fri, May 11, 2007	39.85	40.45	39.76	40.40
3770	NYSE	IMO	Thu, May 10, 2007	39.90	40.20	39.53	39.74
3769	NYSE	IMO	Wed, May 9, 2007	39.63	39.94	39.25	39.67
3768	NYSE	IMO	Tue, May 8, 2007	39.93	40.20	39.68	39.83
3767	NYSE	IMO	Mon, May 7, 2007	39.35	40.11	39.21	39.96
3766	NYSE	IMO	Fri, May 4, 2007	38.94	39.51	38.94	39.28
3765	NYSE	IMO	Thu, May 3, 2007	38.19	38.91	38.19	38.70
3764	NYSE	IMO	Wed, May 2, 2007	38.23	38.42	37.75	38.21
3763	NYSE	IMO	Tue, May 1, 2007	38.02	38.48	37.81	37.93
3762	NYSE	IMO	Mon, Apr 30, 2007	38.89	39.37	37.93	38.03
3761	NYSE	IMO	Fri, Apr 27, 2007	38.35	38.94	38.10	38.88
3760	NYSE	IMO	Thu, Apr 26, 2007	38.55	38.97	38.35	38.35
3759	NYSE	IMO	Wed, Apr 25, 2007	38.49	39.14	38.40	39.13
3758	NYSE	IMO	Tue, Apr 24, 2007	38.20	38.58	38.05	38.32
3757	NYSE	IMO	Mon, Apr 23, 2007	38.47	38.55	37.91	38.28
3756	NYSE	IMO	Fri, Apr 20, 2007	38.89	39.14	38.55	38.62
3755	NYSE	IMO	Thu, Apr 19, 2007	39.26	39.26	38.33	38.56
3754	NYSE	IMO	Wed, Apr 18, 2007	38.98	39.69	38.96	39.41
3753	NYSE	IMO	Tue, Apr 17, 2007	39.01	39.35	38.89	39.15
3752	NYSE	IMO	Mon, Apr 16, 2007	39.62	39.63	38.83	39.02
3751	NYSE	IMO	Fri, Apr 13, 2007	38.68	39.47	38.42	39.35
3750	NYSE	IMO	Thu, Apr 12, 2007	38.03	39.00	37.97	38.90
3749	NYSE	IMO	Wed, Apr 11, 2007	37.86	38.34	37.75	38.10
3748	NYSE	IMO	Tue, Apr 10, 2007	38.10	38.35	37.71	37.85
3747	NYSE	IMO	Mon, Apr 9, 2007	37.60	38.36	37.59	38.26
3746	NYSE	IMO	Thu, Apr 5, 2007	37.82	37.91	37.65	37.74
3745	NYSE	IMO	Wed, Apr 4, 2007	37.35	37.55	37.17	37.51
3744	NYSE	IMO	Tue, Apr 3, 2007	37.88	37.88	37.01	37.38
3743	NYSE	IMO	Mon, Apr 2, 2007	36.90	37.92	36.90	37.92
3742	NYSE	IMO	Fri, Mar 30, 2007	37.67	37.70	36.85	37.12
3741	NYSE	IMO	Thu, Mar 29, 2007	37.50	37.75	37.32	37.58
3740	NYSE	IMO	Wed, Mar 28, 2007	37.42	37.72	37.20	37.35
3739	NYSE	IMO	Tue, Mar 27, 2007	37.19	37.46	37.04	37.26
3738	NYSE	IMO	Mon, Mar 26, 2007	37.46	37.63	36.90	37.20
3737	NYSE	IMO	Fri, Mar 23, 2007	36.29	37.28	36.29	37.20
3736	NYSE	IMO	Thu, Mar 22, 2007	36.14	36.96	36.14	36.37
3735	NYSE	IMO	Wed, Mar 21, 2007	35.90	36.32	35.74	36.10
3734	NYSE	IMO	Tue, Mar 20, 2007	35.14	35.77	35.14	35.69
3733	NYSE	IMO	Mon, Mar 19, 2007	34.12	35.15	34.01	35.15
3732	NYSE	IMO	Fri, Mar 16, 2007	34.06	34.57	33.86	33.94
3731	NYSE	IMO	Thu, Mar 15, 2007	34.53	34.81	34.05	34.12
3730	NYSE	IMO	Wed, Mar 14, 2007	34.83	35.27	34.06	34.54
3729	NYSE	IMO	Tue, Mar 13, 2007	35.44	35.80	34.80	34.90
3728	NYSE	IMO	Mon, Mar 12, 2007	35.67	35.88	35.45	35.51
3727	NYSE	IMO	Fri, Mar 9, 2007	35.31	36.29	35.31	35.75
3726	NYSE	IMO	Thu, Mar 8, 2007	35.40	35.75	35.23	35.29
3725	NYSE	IMO	Wed, Mar 7, 2007	35.32	35.84	35.01	35.53
3724	NYSE	IMO	Tue, Mar 6, 2007	34.90	35.34	34.65	35.10
3723	NYSE	IMO	Mon, Mar 5, 2007	33.30	34.33	33.30	34.29
3722	NYSE	IMO	Fri, Mar 2, 2007	34.45	34.88	33.99	34.25
3721	NYSE	IMO	Thu, Mar 1, 2007	35.45	35.59	34.30	34.70
3720	NYSE	IMO	Wed, Feb 28, 2007	36.30	36.31	35.68	35.70
3719	NYSE	IMO	Tue, Feb 27, 2007	36.22	36.75	35.65	36.45
3718	NYSE	IMO	Mon, Feb 26, 2007	36.50	37.16	36.45	36.60
3717	NYSE	IMO	Fri, Feb 23, 2007	36.75	37.08	36.20	36.30
3716	NYSE	IMO	Thu, Feb 22, 2007	36.61	36.84	36.05	36.58
3715	NYSE	IMO	Wed, Feb 21, 2007	36.50	36.91	36.04	36.60
3714	NYSE	IMO	Tue, Feb 20, 2007	36.05	36.59	35.90	36.24
3713	NYSE	IMO	Fri, Feb 16, 2007	36.31	37.03	36.31	36.89
3712	NYSE	IMO	Thu, Feb 15, 2007	36.23	36.68	35.77	36.47
3711	NYSE	IMO	Wed, Feb 14, 2007	36.00	36.50	35.85	36.23
3710	NYSE	IMO	Tue, Feb 13, 2007	35.20	36.12	35.20	36.00
3709	NYSE	IMO	Mon, Feb 12, 2007	35.70	36.16	35.15	35.30
3708	NYSE	IMO	Fri, Feb 9, 2007	35.70	36.38	35.70	35.87
3707	NYSE	IMO	Thu, Feb 8, 2007	34.96	35.83	34.76	35.83
3706	NYSE	IMO	Wed, Feb 7, 2007	36.21	36.21	34.99	35.19
3705	NYSE	IMO	Tue, Feb 6, 2007	35.55	35.87	35.31	35.73
3704	NYSE	IMO	Mon, Feb 5, 2007	35.28	35.67	35.19	35.55
3703	NYSE	IMO	Fri, Feb 2, 2007	35.89	36.03	35.13	35.20
3702	NYSE	IMO	Thu, Feb 1, 2007	35.23	36.27	35.23	36.11
3701	NYSE	IMO	Wed, Jan 31, 2007	34.74	35.61	34.40	35.26
3700	NYSE	IMO	Tue, Jan 30, 2007	34.15	35.00	34.01	34.92
3699	NYSE	IMO	Mon, Jan 29, 2007	34.28	34.69	33.90	34.10
3698	NYSE	IMO	Fri, Jan 26, 2007	34.41	34.78	34.08	34.28
3697	NYSE	IMO	Thu, Jan 25, 2007	34.50	35.10	34.22	34.22
3696	NYSE	IMO	Wed, Jan 24, 2007	34.25	35.07	33.83	34.83
3695	NYSE	IMO	Tue, Jan 23, 2007	33.19	34.48	33.03	34.37
3694	NYSE	IMO	Mon, Jan 22, 2007	34.47	34.68	32.79	32.88
3693	NYSE	IMO	Fri, Jan 19, 2007	32.85	34.32	32.85	34.01
3692	NYSE	IMO	Thu, Jan 18, 2007	32.80	33.32	32.57	32.68
3691	NYSE	IMO	Wed, Jan 17, 2007	32.00	32.90	31.87	32.84
3690	NYSE	IMO	Tue, Jan 16, 2007	32.82	33.43	32.12	32.15
3689	NYSE	IMO	Fri, Jan 12, 2007	32.76	32.92	31.99	32.88
3688	NYSE	IMO	Thu, Jan 11, 2007	32.05	33.06	31.89	31.96
3687	NYSE	IMO	Wed, Jan 10, 2007	33.70	33.78	32.25	32.52
3686	NYSE	IMO	Tue, Jan 9, 2007	33.68	34.16	32.94	33.90
3685	NYSE	IMO	Mon, Jan 8, 2007	33.80	34.60	33.65	34.60
3684	NYSE	IMO	Fri, Jan 5, 2007	33.85	34.20	33.36	33.58
3683	NYSE	IMO	Thu, Jan 4, 2007	35.48	35.48	34.06	34.12
3682	NYSE	IMO	Wed, Jan 3, 2007	36.79	36.87	35.52	35.66
3681	NYSE	IMO	Fri, Dec 29, 2006	37.05	37.05	36.41	36.83
3680	NYSE	IMO	Thu, Dec 28, 2006	36.08	36.86	36.03	36.83
3679	NYSE	IMO	Wed, Dec 27, 2006	35.25	36.42	35.25	36.30
3678	NYSE	IMO	Tue, Dec 26, 2006	35.48	35.99	35.38	35.82
3677	NYSE	IMO	Fri, Dec 22, 2006	35.98	36.30	35.58	35.74
3676	NYSE	IMO	Thu, Dec 21, 2006	36.29	36.29	35.45	36.05
3675	NYSE	IMO	Wed, Dec 20, 2006	36.34	37.12	36.13	36.28
3674	NYSE	IMO	Tue, Dec 19, 2006	36.43	36.99	35.93	36.81
3673	NYSE	IMO	Mon, Dec 18, 2006	37.44	37.49	36.20	36.43
3672	NYSE	IMO	Fri, Dec 15, 2006	38.50	38.63	37.53	37.66
3671	NYSE	IMO	Thu, Dec 14, 2006	38.56	38.59	37.83	38.51
3670	NYSE	IMO	Wed, Dec 13, 2006	38.34	38.80	38.22	38.56
3669	NYSE	IMO	Tue, Dec 12, 2006	38.73	38.80	37.95	38.44
3668	NYSE	IMO	Mon, Dec 11, 2006	38.26	38.93	38.26	38.73
3667	NYSE	IMO	Fri, Dec 8, 2006	38.51	38.93	38.45	38.50
3666	NYSE	IMO	Thu, Dec 7, 2006	38.59	38.72	37.93	38.51
3665	NYSE	IMO	Wed, Dec 6, 2006	38.40	38.93	38.12	38.50
3664	NYSE	IMO	Tue, Dec 5, 2006	38.01	38.71	38.01	38.50
3663	NYSE	IMO	Mon, Dec 4, 2006	37.50	38.13	37.50	38.01
3662	NYSE	IMO	Fri, Dec 1, 2006	37.12	37.70	37.12	37.68
3661	NYSE	IMO	Thu, Nov 30, 2006	37.98	37.98	37.25	37.59
3660	NYSE	IMO	Wed, Nov 29, 2006	37.29	37.85	36.92	37.74
3659	NYSE	IMO	Tue, Nov 28, 2006	37.09	37.51	36.50	37.29
3658	NYSE	IMO	Mon, Nov 27, 2006	36.67	37.10	36.32	37.10
3657	NYSE	IMO	Fri, Nov 24, 2006	37.13	37.47	36.66	36.71
3656	NYSE	IMO	Wed, Nov 22, 2006	36.80	37.20	36.15	36.60
3655	NYSE	IMO	Tue, Nov 21, 2006	36.25	36.86	36.09	36.80
3654	NYSE	IMO	Mon, Nov 20, 2006	35.58	36.54	35.31	36.18
3653	NYSE	IMO	Fri, Nov 17, 2006	36.14	36.29	35.37	36.02
3652	NYSE	IMO	Thu, Nov 16, 2006	37.46	37.69	36.16	36.29
3651	NYSE	IMO	Wed, Nov 15, 2006	36.59	37.60	36.59	37.26
3650	NYSE	IMO	Tue, Nov 14, 2006	36.83	37.21	36.60	36.79
3649	NYSE	IMO	Mon, Nov 13, 2006	36.75	37.16	36.42	36.69
3648	NYSE	IMO	Fri, Nov 10, 2006	37.60	37.78	36.65	37.06
3647	NYSE	IMO	Thu, Nov 9, 2006	37.58	37.95	37.50	37.85
3646	NYSE	IMO	Wed, Nov 8, 2006	36.05	37.18	36.05	37.14
3645	NYSE	IMO	Tue, Nov 7, 2006	35.85	36.50	35.69	36.06
3644	NYSE	IMO	Mon, Nov 6, 2006	35.20	36.46	35.01	36.22
3643	NYSE	IMO	Fri, Nov 3, 2006	34.40	35.53	34.31	35.45
3642	NYSE	IMO	Thu, Nov 2, 2006	33.05	34.24	33.05	34.23
3641	NYSE	IMO	Wed, Nov 1, 2006	32.30	33.89	32.25	33.31
3640	NYSE	IMO	Tue, Oct 31, 2006	34.77	35.39	33.97	34.25
3639	NYSE	IMO	Mon, Oct 30, 2006	36.50	36.69	34.57	35.50
3638	NYSE	IMO	Fri, Oct 27, 2006	36.20	37.44	36.20	37.16
3637	NYSE	IMO	Thu, Oct 26, 2006	36.00	36.80	35.87	36.40
3636	NYSE	IMO	Wed, Oct 25, 2006	34.40	35.97	33.84	35.85
3635	NYSE	IMO	Tue, Oct 24, 2006	33.56	34.60	33.33	34.60
3634	NYSE	IMO	Mon, Oct 23, 2006	32.08	34.20	32.08	34.05
3633	NYSE	IMO	Fri, Oct 20, 2006	32.99	32.99	32.20	32.39
3632	NYSE	IMO	Thu, Oct 19, 2006	31.69	33.00	31.64	32.72
3631	NYSE	IMO	Wed, Oct 18, 2006	32.14	32.41	31.53	31.64
3630	NYSE	IMO	Tue, Oct 17, 2006	32.75	32.81	31.65	31.80
3629	NYSE	IMO	Mon, Oct 16, 2006	31.95	32.58	31.85	32.58
3628	NYSE	IMO	Fri, Oct 13, 2006	31.72	32.03	31.42	32.01
3627	NYSE	IMO	Thu, Oct 12, 2006	30.74	31.46	30.74	31.24
3626	NYSE	IMO	Wed, Oct 11, 2006	32.18	32.18	30.85	31.13
3625	NYSE	IMO	Tue, Oct 10, 2006	31.85	32.27	31.67	32.05
3624	NYSE	IMO	Mon, Oct 9, 2006	32.25	32.75	32.00	32.02
3623	NYSE	IMO	Fri, Oct 6, 2006	32.62	32.92	32.08	32.16
3622	NYSE	IMO	Thu, Oct 5, 2006	32.91	33.20	31.71	32.72
3621	NYSE	IMO	Wed, Oct 4, 2006	31.16	31.95	29.99	31.68
3620	NYSE	IMO	Tue, Oct 3, 2006	32.30	32.59	31.29	31.46
3619	NYSE	IMO	Mon, Oct 2, 2006	33.56	33.91	32.69	32.82
3618	NYSE	IMO	Fri, Sep 29, 2006	33.90	34.08	33.19	33.55
3617	NYSE	IMO	Thu, Sep 28, 2006	33.50	34.35	33.50	33.89
3616	NYSE	IMO	Wed, Sep 27, 2006	33.13	33.51	32.30	33.35
3615	NYSE	IMO	Tue, Sep 26, 2006	32.20	33.32	32.20	32.93
3614	NYSE	IMO	Mon, Sep 25, 2006	32.10	32.69	31.64	32.66
3613	NYSE	IMO	Fri, Sep 22, 2006	33.55	33.78	32.56	32.72
3612	NYSE	IMO	Thu, Sep 21, 2006	32.75	33.90	32.75	33.39
3611	NYSE	IMO	Wed, Sep 20, 2006	33.01	33.85	32.51	32.55
3610	NYSE	IMO	Tue, Sep 19, 2006	34.36	34.60	33.30	33.52
3609	NYSE	IMO	Mon, Sep 18, 2006	33.54	34.86	33.54	34.35
3608	NYSE	IMO	Fri, Sep 15, 2006	33.20	34.04	33.02	33.68
3607	NYSE	IMO	Thu, Sep 14, 2006	34.30	34.71	33.39	33.42
3606	NYSE	IMO	Wed, Sep 13, 2006	33.50	34.47	33.50	34.05
3605	NYSE	IMO	Tue, Sep 12, 2006	33.30	35.00	33.30	33.64
3604	NYSE	IMO	Mon, Sep 11, 2006	33.50	34.28	33.20	33.82
3603	NYSE	IMO	Fri, Sep 8, 2006	33.80	35.09	33.80	34.26
3602	NYSE	IMO	Thu, Sep 7, 2006	35.69	35.89	34.54	34.84
3601	NYSE	IMO	Wed, Sep 6, 2006	37.14	37.14	35.66	35.69
3600	NYSE	IMO	Tue, Sep 5, 2006	38.12	38.12	37.04	37.26
3599	NYSE	IMO	Fri, Sep 1, 2006	37.77	38.59	37.77	38.13
3598	NYSE	IMO	Thu, Aug 31, 2006	38.01	38.10	37.36	37.77
3597	NYSE	IMO	Wed, Aug 30, 2006	38.04	38.39	37.54	37.85
3596	NYSE	IMO	Tue, Aug 29, 2006	38.00	38.12	36.80	38.05
3595	NYSE	IMO	Mon, Aug 28, 2006	38.20	38.30	37.70	38.23
3594	NYSE	IMO	Fri, Aug 25, 2006	38.30	38.98	38.30	38.33
3593	NYSE	IMO	Thu, Aug 24, 2006	38.60	39.00	38.15	38.36
3592	NYSE	IMO	Wed, Aug 23, 2006	39.20	39.47	38.71	38.79
3591	NYSE	IMO	Tue, Aug 22, 2006	38.60	39.12	38.50	39.12
3590	NYSE	IMO	Mon, Aug 21, 2006	39.10	39.40	38.22	38.65
3589	NYSE	IMO	Fri, Aug 18, 2006	38.98	39.24	38.25	38.54
3588	NYSE	IMO	Thu, Aug 17, 2006	38.30	38.89	38.14	38.85
3587	NYSE	IMO	Wed, Aug 16, 2006	39.00	39.60	38.56	38.93
3586	NYSE	IMO	Tue, Aug 15, 2006	38.61	39.14	38.29	38.79
3585	NYSE	IMO	Mon, Aug 14, 2006	39.08	39.08	37.93	38.41
3584	NYSE	IMO	Fri, Aug 11, 2006	39.64	39.75	39.07	39.16
3583	NYSE	IMO	Thu, Aug 10, 2006	40.00	40.02	39.32	39.64
3582	NYSE	IMO	Wed, Aug 9, 2006	39.40	40.38	39.34	40.20
3581	NYSE	IMO	Tue, Aug 8, 2006	38.28	39.20	38.27	39.03
3580	NYSE	IMO	Mon, Aug 7, 2006	38.16	38.75	38.13	38.28
3579	NYSE	IMO	Fri, Aug 4, 2006	37.75	38.19	37.54	37.96
3578	NYSE	IMO	Thu, Aug 3, 2006	36.98	38.47	36.98	37.83
3577	NYSE	IMO	Wed, Aug 2, 2006	37.22	37.68	36.97	37.65
3576	NYSE	IMO	Tue, Aug 1, 2006	36.19	36.40	36.05	36.38
3575	NYSE	IMO	Mon, Jul 31, 2006	36.85	37.02	36.15	36.25
3574	NYSE	IMO	Fri, Jul 28, 2006	36.00	36.71	35.94	36.49
3573	NYSE	IMO	Thu, Jul 27, 2006	36.50	36.93	35.98	36.10
3572	NYSE	IMO	Wed, Jul 26, 2006	36.15	36.59	35.75	36.34
3571	NYSE	IMO	Tue, Jul 25, 2006	36.08	36.34	35.97	36.15
3570	NYSE	IMO	Mon, Jul 24, 2006	35.60	36.14	35.60	36.00
3569	NYSE	IMO	Fri, Jul 21, 2006	36.49	36.63	35.37	35.41
3568	NYSE	IMO	Thu, Jul 20, 2006	37.25	37.25	36.35	36.35
3567	NYSE	IMO	Wed, Jul 19, 2006	36.22	37.17	36.20	36.72
3566	NYSE	IMO	Tue, Jul 18, 2006	37.00	37.37	36.26	36.63
3565	NYSE	IMO	Mon, Jul 17, 2006	37.15	37.33	36.50	36.80
3564	NYSE	IMO	Fri, Jul 14, 2006	37.18	37.73	36.63	37.15
3563	NYSE	IMO	Thu, Jul 13, 2006	36.94	37.24	36.94	37.03
3562	NYSE	IMO	Wed, Jul 12, 2006	36.50	37.00	36.15	36.70
3561	NYSE	IMO	Tue, Jul 11, 2006	35.80	36.37	35.80	36.31
3560	NYSE	IMO	Mon, Jul 10, 2006	36.65	36.65	35.81	36.20
3559	NYSE	IMO	Fri, Jul 7, 2006	36.31	36.91	36.14	36.76
3558	NYSE	IMO	Thu, Jul 6, 2006	36.05	37.06	36.05	36.31
3557	NYSE	IMO	Wed, Jul 5, 2006	36.43	37.37	36.28	36.85
3556	NYSE	IMO	Mon, Jul 3, 2006	36.65	37.00	36.40	36.68
3555	NYSE	IMO	Fri, Jun 30, 2006	36.70	36.70	35.81	36.51
3554	NYSE	IMO	Thu, Jun 29, 2006	34.95	35.85	34.77	35.81
3553	NYSE	IMO	Wed, Jun 28, 2006	33.94	34.59	33.55	34.42
3552	NYSE	IMO	Tue, Jun 27, 2006	33.70	34.20	33.47	33.74
3551	NYSE	IMO	Mon, Jun 26, 2006	33.73	34.00	33.18	33.62
3550	NYSE	IMO	Fri, Jun 23, 2006	33.37	33.58	32.84	33.37
3549	NYSE	IMO	Thu, Jun 22, 2006	33.71	33.82	33.18	33.22
3548	NYSE	IMO	Wed, Jun 21, 2006	33.33	34.28	33.33	33.70
3547	NYSE	IMO	Tue, Jun 20, 2006	33.49	33.69	32.96	33.13
3546	NYSE	IMO	Mon, Jun 19, 2006	33.18	33.60	32.75	33.29
3545	NYSE	IMO	Fri, Jun 16, 2006	34.00	34.00	33.00	33.48
3544	NYSE	IMO	Thu, Jun 15, 2006	33.90	34.07	33.03	34.00
3543	NYSE	IMO	Wed, Jun 14, 2006	32.93	33.52	32.50	32.94
3542	NYSE	IMO	Tue, Jun 13, 2006	33.00	34.41	32.61	33.06
3541	NYSE	IMO	Mon, Jun 12, 2006	34.67	35.15	34.08	34.38
3540	NYSE	IMO	Fri, Jun 9, 2006	34.70	35.43	34.11	34.47
3539	NYSE	IMO	Thu, Jun 8, 2006	34.93	34.94	33.06	34.54
3538	NYSE	IMO	Wed, Jun 7, 2006	36.71	36.71	35.39	35.41
3537	NYSE	IMO	Tue, Jun 6, 2006	36.85	37.10	35.71	36.70
3536	NYSE	IMO	Mon, Jun 5, 2006	38.10	38.34	36.45	36.68
3535	NYSE	IMO	Fri, Jun 2, 2006	37.50	37.87	37.10	37.68
3534	NYSE	IMO	Thu, Jun 1, 2006	35.51	37.33	34.38	37.21
3533	NYSE	IMO	Wed, May 31, 2006	36.81	37.39	35.95	36.25
3532	NYSE	IMO	Tue, May 30, 2006	38.00	38.49	36.54	36.61
3531	NYSE	IMO	Fri, May 26, 2006	36.49	37.84	36.49	37.63
3530	NYSE	IMO	Thu, May 25, 2006	35.53	36.77	35.40	36.53
3529	NYSE	IMO	Wed, May 24, 2006	32.67	34.50	32.37	34.38
3528	NYSE	IMO	Tue, May 23, 2006	34.00	35.25	33.41	33.42
3527	NYSE	IMO	Mon, May 22, 2006	34.00	34.00	32.80	33.36
3526	NYSE	IMO	Fri, May 19, 2006	33.97	34.69	33.33	34.27
3525	NYSE	IMO	Thu, May 18, 2006	34.34	35.04	33.93	34.36
3524	NYSE	IMO	Wed, May 17, 2006	35.05	35.78	34.18	34.34
3523	NYSE	IMO	Tue, May 16, 2006	34.60	35.15	34.34	35.06
3522	NYSE	IMO	Mon, May 15, 2006	34.76	34.76	33.68	34.53
3521	NYSE	IMO	Fri, May 12, 2006	35.50	35.56	34.84	35.10
3520	NYSE	IMO	Thu, May 11, 2006	35.91	36.00	35.33	35.33
3519	NYSE	IMO	Wed, May 10, 2006	35.47	35.91	35.19	35.78
3518	NYSE	IMO	Tue, May 9, 2006	35.03	35.61	34.72	35.39
3517	NYSE	IMO	Mon, May 8, 2006	34.39	34.73	33.89	34.70
3516	NYSE	IMO	Fri, May 5, 2006	34.25	34.83	34.25	34.39
3515	NYSE	IMO	Thu, May 4, 2006	34.73	34.83	34.01	34.10
3514	NYSE	IMO	Wed, May 3, 2006	35.53	35.53	34.65	34.83
3513	NYSE	IMO	Tue, May 2, 2006	35.76	36.25	34.69	35.23
3512	NYSE	IMO	Mon, May 1, 2006	36.58	36.79	35.68	35.71
3511	NYSE	IMO	Fri, Apr 28, 2006	35.85	36.39	35.85	36.23
3510	NYSE	IMO	Thu, Apr 27, 2006	35.75	36.44	35.20	35.78
3509	NYSE	IMO	Wed, Apr 26, 2006	36.70	36.94	35.88	35.97
3508	NYSE	IMO	Tue, Apr 25, 2006	37.40	37.52	36.64	36.70
3507	NYSE	IMO	Mon, Apr 24, 2006	37.41	37.46	36.87	37.15
3506	NYSE	IMO	Fri, Apr 21, 2006	37.07	38.00	37.07	37.42
3505	NYSE	IMO	Thu, Apr 20, 2006	37.93	37.97	36.90	37.07
3504	NYSE	IMO	Wed, Apr 19, 2006	37.00	38.11	36.78	37.96
3503	NYSE	IMO	Tue, Apr 18, 2006	36.78	37.32	36.66	37.32
3502	NYSE	IMO	Mon, Apr 17, 2006	36.65	36.87	36.30	36.45
3501	NYSE	IMO	Thu, Apr 13, 2006	36.18	36.44	35.67	36.33
3500	NYSE	IMO	Wed, Apr 12, 2006	36.83	36.85	36.24	36.51
3499	NYSE	IMO	Tue, Apr 11, 2006	37.32	37.32	36.41	36.61
3498	NYSE	IMO	Mon, Apr 10, 2006	36.95	37.33	36.95	37.02
3497	NYSE	IMO	Fri, Apr 7, 2006	36.37	37.12	36.37	36.71
3496	NYSE	IMO	Thu, Apr 6, 2006	36.66	36.95	36.32	36.95
3495	NYSE	IMO	Wed, Apr 5, 2006	36.17	36.41	35.76	36.17
3494	NYSE	IMO	Tue, Apr 4, 2006	36.13	36.25	35.67	36.05
3493	NYSE	IMO	Mon, Apr 3, 2006	35.89	36.60	35.82	36.22
3492	NYSE	IMO	Fri, Mar 31, 2006	35.77	36.10	35.33	35.85
3491	NYSE	IMO	Thu, Mar 30, 2006	35.67	36.44	35.67	36.25
3490	NYSE	IMO	Wed, Mar 29, 2006	35.23	35.52	35.17	35.46
3489	NYSE	IMO	Tue, Mar 28, 2006	34.33	35.32	34.33	35.08
3488	NYSE	IMO	Mon, Mar 27, 2006	33.74	34.54	33.64	34.24
3487	NYSE	IMO	Fri, Mar 24, 2006	34.05	34.41	34.00	34.23
3486	NYSE	IMO	Thu, Mar 23, 2006	34.18	34.59	33.82	34.08
3485	NYSE	IMO	Wed, Mar 22, 2006	33.48	34.17	33.23	34.01
3484	NYSE	IMO	Tue, Mar 21, 2006	33.86	34.16	33.34	33.43
3483	NYSE	IMO	Mon, Mar 20, 2006	33.67	34.26	33.67	33.78
3482	NYSE	IMO	Fri, Mar 17, 2006	34.43	34.43	33.78	33.83
3481	NYSE	IMO	Thu, Mar 16, 2006	33.73	34.50	33.68	34.43
3480	NYSE	IMO	Wed, Mar 15, 2006	33.15	33.80	33.04	33.75
3479	NYSE	IMO	Tue, Mar 14, 2006	33.13	33.42	32.89	33.15
3478	NYSE	IMO	Mon, Mar 13, 2006	32.35	33.09	32.35	33.09
3477	NYSE	IMO	Fri, Mar 10, 2006	31.97	32.48	31.79	32.35
3476	NYSE	IMO	Thu, Mar 9, 2006	31.40	32.29	31.40	32.07
3475	NYSE	IMO	Wed, Mar 8, 2006	31.16	31.38	30.54	31.35
3474	NYSE	IMO	Tue, Mar 7, 2006	31.53	31.60	31.17	31.45
3473	NYSE	IMO	Mon, Mar 6, 2006	32.50	32.69	31.87	32.08
3472	NYSE	IMO	Fri, Mar 3, 2006	32.07	32.73	32.00	32.57
3471	NYSE	IMO	Thu, Mar 2, 2006	32.20	32.83	32.12	32.14
3470	NYSE	IMO	Wed, Mar 1, 2006	32.11	32.38	31.96	32.16
3469	NYSE	IMO	Tue, Feb 28, 2006	32.33	32.62	32.10	32.11
3468	NYSE	IMO	Mon, Feb 27, 2006	32.21	32.60	31.82	32.55
3467	NYSE	IMO	Fri, Feb 24, 2006	32.33	32.59	32.20	32.21
3466	NYSE	IMO	Thu, Feb 23, 2006	32.18	32.63	31.93	31.97
3465	NYSE	IMO	Wed, Feb 22, 2006	33.00	33.00	32.23	32.23
3464	NYSE	IMO	Tue, Feb 21, 2006	33.13	33.56	32.97	33.08
3463	NYSE	IMO	Fri, Feb 17, 2006	32.71	33.33	32.59	32.74
3462	NYSE	IMO	Thu, Feb 16, 2006	32.12	32.71	32.10	32.31
3461	NYSE	IMO	Wed, Feb 15, 2006	32.72	32.87	32.11	32.12
3460	NYSE	IMO	Tue, Feb 14, 2006	32.20	32.81	31.79	32.63
3459	NYSE	IMO	Mon, Feb 13, 2006	32.42	33.11	31.91	32.56
3458	NYSE	IMO	Fri, Feb 10, 2006	33.67	33.67	32.23	32.67
3457	NYSE	IMO	Thu, Feb 9, 2006	34.83	35.01	33.59	33.74
3456	NYSE	IMO	Wed, Feb 8, 2006	34.47	34.47	33.69	34.34
3455	NYSE	IMO	Tue, Feb 7, 2006	35.94	35.94	34.43	34.90
3454	NYSE	IMO	Mon, Feb 6, 2006	35.56	35.99	35.42	35.93
3453	NYSE	IMO	Fri, Feb 3, 2006	35.17	35.47	34.52	35.18
3452	NYSE	IMO	Thu, Feb 2, 2006	34.32	35.15	33.85	35.01
3451	NYSE	IMO	Wed, Feb 1, 2006	35.00	35.00	34.41	34.49
3450	NYSE	IMO	Tue, Jan 31, 2006	34.58	35.20	34.48	34.96
3449	NYSE	IMO	Mon, Jan 30, 2006	33.88	34.99	33.88	34.88
3448	NYSE	IMO	Fri, Jan 27, 2006	34.52	34.96	34.07	34.10
3447	NYSE	IMO	Thu, Jan 26, 2006	34.70	34.84	33.94	34.19
3446	NYSE	IMO	Wed, Jan 25, 2006	34.58	34.92	33.98	34.35
3445	NYSE	IMO	Tue, Jan 24, 2006	34.84	34.89	34.45	34.47
3444	NYSE	IMO	Mon, Jan 23, 2006	34.79	36.00	34.67	35.00
3443	NYSE	IMO	Fri, Jan 20, 2006	35.17	35.57	34.24	34.79
3442	NYSE	IMO	Thu, Jan 19, 2006	33.42	34.90	33.37	34.54
3441	NYSE	IMO	Wed, Jan 18, 2006	34.67	34.67	33.05	33.80
3440	NYSE	IMO	Tue, Jan 17, 2006	35.32	35.32	34.86	34.97
3439	NYSE	IMO	Fri, Jan 13, 2006	34.19	35.06	33.92	34.60
3438	NYSE	IMO	Thu, Jan 12, 2006	34.35	34.75	34.12	34.19
3437	NYSE	IMO	Wed, Jan 11, 2006	34.58	34.73	34.08	34.25
3436	NYSE	IMO	Tue, Jan 10, 2006	34.36	35.12	34.36	34.52
3435	NYSE	IMO	Mon, Jan 9, 2006	34.17	34.60	33.92	34.36
3434	NYSE	IMO	Fri, Jan 6, 2006	34.00	34.93	33.83	34.39
3433	NYSE	IMO	Thu, Jan 5, 2006	34.34	34.34	33.61	33.69
3432	NYSE	IMO	Wed, Jan 4, 2006	34.48	34.85	33.63	34.61
3431	NYSE	IMO	Tue, Jan 3, 2006	32.83	34.81	32.83	34.67
3430	NYSE	IMO	Fri, Dec 30, 2005	32.83	33.27	32.58	33.20
3429	NYSE	IMO	Thu, Dec 29, 2005	33.13	33.25	32.87	33.05
3428	NYSE	IMO	Wed, Dec 28, 2005	31.67	33.19	31.58	33.17
3427	NYSE	IMO	Tue, Dec 27, 2005	33.12	33.12	32.00	32.01
3426	NYSE	IMO	Fri, Dec 23, 2005	33.57	33.57	32.86	33.20
3425	NYSE	IMO	Thu, Dec 22, 2005	33.49	33.80	33.32	33.66
3424	NYSE	IMO	Wed, Dec 21, 2005	33.52	33.71	33.10	33.34
3423	NYSE	IMO	Tue, Dec 20, 2005	33.37	33.56	33.07	33.52
3422	NYSE	IMO	Mon, Dec 19, 2005	33.04	33.39	32.91	33.00
3421	NYSE	IMO	Fri, Dec 16, 2005	33.18	33.77	33.03	33.06
3420	NYSE	IMO	Thu, Dec 15, 2005	33.74	33.74	33.17	33.17
3419	NYSE	IMO	Wed, Dec 14, 2005	33.67	33.87	33.37	33.79
3418	NYSE	IMO	Tue, Dec 13, 2005	34.22	34.54	33.95	33.96
3417	NYSE	IMO	Mon, Dec 12, 2005	34.44	34.59	33.82	33.98
3416	NYSE	IMO	Fri, Dec 9, 2005	34.36	34.46	33.68	33.78
3415	NYSE	IMO	Thu, Dec 8, 2005	33.24	34.45	33.12	34.36
3414	NYSE	IMO	Wed, Dec 7, 2005	33.36	33.73	33.15	33.20
3413	NYSE	IMO	Tue, Dec 6, 2005	32.46	33.47	31.91	33.02
3412	NYSE	IMO	Mon, Dec 5, 2005	32.83	33.04	32.48	32.49
3411	NYSE	IMO	Fri, Dec 2, 2005	31.41	32.21	31.40	32.18
3410	NYSE	IMO	Thu, Dec 1, 2005	30.98	31.75	30.86	31.08
3409	NYSE	IMO	Wed, Nov 30, 2005	30.32	31.21	30.28	30.60
3408	NYSE	IMO	Tue, Nov 29, 2005	31.25	31.50	30.56	30.56
3407	NYSE	IMO	Mon, Nov 28, 2005	32.08	32.16	30.94	30.99
3406	NYSE	IMO	Fri, Nov 25, 2005	32.71	33.08	32.13	32.23
3405	NYSE	IMO	Wed, Nov 23, 2005	32.02	32.48	31.89	32.16
3404	NYSE	IMO	Tue, Nov 22, 2005	31.41	32.45	31.34	32.33
3403	NYSE	IMO	Mon, Nov 21, 2005	30.56	31.18	30.53	31.18
3402	NYSE	IMO	Fri, Nov 18, 2005	30.57	30.85	30.05	30.22
3401	NYSE	IMO	Thu, Nov 17, 2005	30.85	31.03	30.43	30.57
3400	NYSE	IMO	Wed, Nov 16, 2005	29.97	30.78	29.71	30.52
3399	NYSE	IMO	Tue, Nov 15, 2005	29.87	30.63	29.66	29.96
3398	NYSE	IMO	Mon, Nov 14, 2005	29.88	30.41	29.72	29.91
3397	NYSE	IMO	Fri, Nov 11, 2005	28.44	29.72	28.44	29.64
3396	NYSE	IMO	Thu, Nov 10, 2005	29.44	29.85	28.16	28.48
3395	NYSE	IMO	Wed, Nov 9, 2005	29.97	30.34	29.44	29.86
3394	NYSE	IMO	Tue, Nov 8, 2005	29.63	30.52	29.63	29.97
3393	NYSE	IMO	Mon, Nov 7, 2005	30.33	30.73	29.78	29.96
3392	NYSE	IMO	Fri, Nov 4, 2005	31.59	31.66	30.45	30.72
3391	NYSE	IMO	Thu, Nov 3, 2005	30.33	31.70	30.33	31.58
3390	NYSE	IMO	Wed, Nov 2, 2005	29.09	30.77	29.09	30.72
3389	NYSE	IMO	Tue, Nov 1, 2005	29.01	29.47	28.75	29.09
3388	NYSE	IMO	Mon, Oct 31, 2005	28.80	29.62	28.79	29.28
3387	NYSE	IMO	Fri, Oct 28, 2005	29.33	29.78	28.34	29.02
3386	NYSE	IMO	Thu, Oct 27, 2005	30.17	30.47	29.30	29.31
3385	NYSE	IMO	Wed, Oct 26, 2005	30.73	30.74	29.67	29.93
3384	NYSE	IMO	Tue, Oct 25, 2005	29.88	30.33	29.67	30.15
3383	NYSE	IMO	Mon, Oct 24, 2005	28.83	29.66	28.78	29.23
3382	NYSE	IMO	Fri, Oct 21, 2005	28.33	29.13	27.92	28.90
3381	NYSE	IMO	Thu, Oct 20, 2005	30.27	30.27	27.47	27.55
3380	NYSE	IMO	Wed, Oct 19, 2005	29.10	30.27	28.19	30.27
3379	NYSE	IMO	Tue, Oct 18, 2005	30.23	30.68	29.05	29.10
3378	NYSE	IMO	Mon, Oct 17, 2005	32.25	32.33	30.68	30.89
3377	NYSE	IMO	Fri, Oct 14, 2005	29.44	31.33	29.25	31.32
3376	NYSE	IMO	Thu, Oct 13, 2005	31.70	31.70	29.67	30.17
3375	NYSE	IMO	Wed, Oct 12, 2005	33.27	33.27	32.21	32.24
3374	NYSE	IMO	Tue, Oct 11, 2005	33.21	33.35	32.78	33.07
3373	NYSE	IMO	Mon, Oct 10, 2005	33.83	34.16	32.92	33.07
3372	NYSE	IMO	Fri, Oct 7, 2005	32.97	33.52	32.69	32.98
3371	NYSE	IMO	Thu, Oct 6, 2005	33.25	33.60	32.19	32.64
3370	NYSE	IMO	Wed, Oct 5, 2005	37.53	37.53	34.70	34.87
3369	NYSE	IMO	Tue, Oct 4, 2005	38.50	38.63	37.42	37.53
3368	NYSE	IMO	Mon, Oct 3, 2005	38.58	38.93	38.24	38.50
3367	NYSE	IMO	Fri, Sep 30, 2005	38.01	38.69	37.95	38.35
3366	NYSE	IMO	Thu, Sep 29, 2005	38.77	38.77	37.80	38.01
3365	NYSE	IMO	Wed, Sep 28, 2005	37.93	38.73	37.28	38.45
3364	NYSE	IMO	Tue, Sep 27, 2005	37.85	37.94	37.34	37.73
3363	NYSE	IMO	Mon, Sep 26, 2005	36.03	37.95	36.00	37.93
3362	NYSE	IMO	Fri, Sep 23, 2005	37.07	37.13	36.57	37.00
3361	NYSE	IMO	Thu, Sep 22, 2005	39.00	39.14	37.07	37.52
3360	NYSE	IMO	Wed, Sep 21, 2005	37.81	38.98	37.81	38.28
3359	NYSE	IMO	Tue, Sep 20, 2005	37.01	37.38	36.51	37.38
3358	NYSE	IMO	Mon, Sep 19, 2005	36.60	37.05	36.49	36.94
3357	NYSE	IMO	Fri, Sep 16, 2005	36.00	36.65	35.83	36.14
3356	NYSE	IMO	Thu, Sep 15, 2005	35.83	36.07	35.53	36.06
3355	NYSE	IMO	Wed, Sep 14, 2005	35.12	36.17	35.03	36.15
3354	NYSE	IMO	Tue, Sep 13, 2005	35.85	35.85	35.03	35.06
3353	NYSE	IMO	Mon, Sep 12, 2005	36.10	36.25	35.45	35.84
3352	NYSE	IMO	Fri, Sep 9, 2005	35.58	36.46	35.58	36.44
3351	NYSE	IMO	Thu, Sep 8, 2005	35.14	35.75	35.11	35.34
3350	NYSE	IMO	Wed, Sep 7, 2005	34.13	35.08	34.12	35.00
3349	NYSE	IMO	Tue, Sep 6, 2005	33.91	34.31	33.42	34.27
3348	NYSE	IMO	Fri, Sep 2, 2005	33.99	34.55	33.77	34.14
3347	NYSE	IMO	Thu, Sep 1, 2005	34.00	35.00	33.95	34.65
3346	NYSE	IMO	Wed, Aug 31, 2005	32.50	34.33	32.50	33.82
3345	NYSE	IMO	Tue, Aug 30, 2005	31.78	33.06	31.78	32.77
3344	NYSE	IMO	Mon, Aug 29, 2005	32.85	32.90	31.80	32.03
3343	NYSE	IMO	Fri, Aug 26, 2005	32.23	32.83	32.04	32.04
3342	NYSE	IMO	Thu, Aug 25, 2005	31.67	32.35	31.62	32.21
3341	NYSE	IMO	Wed, Aug 24, 2005	30.65	31.88	30.65	31.82
3340	NYSE	IMO	Tue, Aug 23, 2005	30.33	30.70	30.33	30.59
3339	NYSE	IMO	Mon, Aug 22, 2005	30.48	30.71	30.12	30.30
3338	NYSE	IMO	Fri, Aug 19, 2005	30.05	30.38	30.05	30.27
3337	NYSE	IMO	Thu, Aug 18, 2005	30.00	30.13	29.20	29.83
3336	NYSE	IMO	Wed, Aug 17, 2005	30.63	31.44	29.95	30.20
3335	NYSE	IMO	Tue, Aug 16, 2005	30.92	31.22	30.46	31.03
3334	NYSE	IMO	Mon, Aug 15, 2005	31.67	31.97	31.17	31.41
3333	NYSE	IMO	Fri, Aug 12, 2005	31.69	31.95	31.64	31.68
3332	NYSE	IMO	Thu, Aug 11, 2005	31.80	31.94	31.54	31.61
3331	NYSE	IMO	Wed, Aug 10, 2005	31.47	31.83	31.33	31.64
3330	NYSE	IMO	Tue, Aug 9, 2005	31.58	31.67	31.18	31.52
3329	NYSE	IMO	Mon, Aug 8, 2005	31.36	32.37	31.36	31.65
3328	NYSE	IMO	Fri, Aug 5, 2005	31.50	31.91	31.06	31.28
3327	NYSE	IMO	Thu, Aug 4, 2005	30.28	31.58	30.28	31.58
3326	NYSE	IMO	Wed, Aug 3, 2005	30.02	30.69	30.02	30.28
3325	NYSE	IMO	Tue, Aug 2, 2005	29.30	30.42	29.26	29.93
3324	NYSE	IMO	Mon, Aug 1, 2005	28.66	28.98	28.60	28.98
3323	NYSE	IMO	Fri, Jul 29, 2005	28.67	28.87	28.33	28.42
3322	NYSE	IMO	Thu, Jul 28, 2005	28.67	28.69	28.16	28.47
3321	NYSE	IMO	Wed, Jul 27, 2005	27.70	28.85	27.70	28.67
3320	NYSE	IMO	Tue, Jul 26, 2005	27.68	27.92	27.56	27.85
3319	NYSE	IMO	Mon, Jul 25, 2005	27.71	28.34	27.66	27.95
3318	NYSE	IMO	Fri, Jul 22, 2005	27.67	28.07	27.46	28.04
3317	NYSE	IMO	Thu, Jul 21, 2005	27.87	28.29	27.51	27.67
3316	NYSE	IMO	Wed, Jul 20, 2005	28.84	28.84	27.68	27.82
3315	NYSE	IMO	Tue, Jul 19, 2005	28.40	28.67	28.28	28.67
3314	NYSE	IMO	Mon, Jul 18, 2005	28.29	28.40	27.78	28.32
3313	NYSE	IMO	Fri, Jul 15, 2005	28.06	28.41	28.02	28.34
3312	NYSE	IMO	Thu, Jul 14, 2005	29.68	29.68	27.93	28.06
3311	NYSE	IMO	Wed, Jul 13, 2005	29.98	29.98	29.49	29.79
3310	NYSE	IMO	Tue, Jul 12, 2005	30.07	30.38	29.88	29.98
3309	NYSE	IMO	Mon, Jul 11, 2005	28.90	29.92	28.72	29.89
3308	NYSE	IMO	Fri, Jul 8, 2005	29.05	29.58	28.99	29.23
3307	NYSE	IMO	Thu, Jul 7, 2005	28.39	28.95	28.39	28.75
3306	NYSE	IMO	Wed, Jul 6, 2005	28.80	29.18	28.46	28.62
3305	NYSE	IMO	Tue, Jul 5, 2005	28.00	29.00	27.77	28.65
3304	NYSE	IMO	Fri, Jul 1, 2005	27.77	28.60	27.77	28.34
3303	NYSE	IMO	Thu, Jun 30, 2005	27.83	28.14	27.67	27.77
3302	NYSE	IMO	Wed, Jun 29, 2005	27.42	28.20	27.38	28.01
3301	NYSE	IMO	Tue, Jun 28, 2005	28.04	28.25	27.58	27.80
3300	NYSE	IMO	Mon, Jun 27, 2005	27.32	28.25	27.21	28.03
3299	NYSE	IMO	Fri, Jun 24, 2005	27.40	27.67	27.23	27.39
3298	NYSE	IMO	Thu, Jun 23, 2005	27.84	28.38	27.18	27.32
3297	NYSE	IMO	Wed, Jun 22, 2005	27.10	27.83	27.10	27.83
3296	NYSE	IMO	Tue, Jun 21, 2005	27.98	27.98	27.00	27.07
3295	NYSE	IMO	Mon, Jun 20, 2005	26.60	28.01	26.60	27.98
3294	NYSE	IMO	Fri, Jun 17, 2005	26.93	27.38	26.57	26.60
3293	NYSE	IMO	Thu, Jun 16, 2005	26.74	26.92	26.68	26.83
3292	NYSE	IMO	Wed, Jun 15, 2005	26.66	26.91	26.59	26.74
3291	NYSE	IMO	Tue, Jun 14, 2005	25.92	26.44	25.92	26.43
3290	NYSE	IMO	Mon, Jun 13, 2005	25.67	26.25	25.62	26.22
3289	NYSE	IMO	Fri, Jun 10, 2005	25.67	26.06	25.67	25.82
3288	NYSE	IMO	Thu, Jun 9, 2005	24.93	25.80	24.89	25.74
3287	NYSE	IMO	Wed, Jun 8, 2005	24.37	25.05	24.34	24.95
3286	NYSE	IMO	Tue, Jun 7, 2005	24.27	24.48	24.18	24.43
3285	NYSE	IMO	Mon, Jun 6, 2005	24.08	24.40	24.08	24.29
3284	NYSE	IMO	Fri, Jun 3, 2005	23.75	24.16	23.70	24.05
3283	NYSE	IMO	Thu, Jun 2, 2005	23.70	24.11	23.67	23.69
3282	NYSE	IMO	Wed, Jun 1, 2005	23.58	23.89	23.43	23.88
3281	NYSE	IMO	Tue, May 31, 2005	23.86	24.01	23.52	23.64
3280	NYSE	IMO	Fri, May 27, 2005	23.22	23.97	23.22	23.88
3279	NYSE	IMO	Thu, May 26, 2005	23.21	23.25	23.04	23.19
3278	NYSE	IMO	Wed, May 25, 2005	22.97	23.24	22.85	23.20
3277	NYSE	IMO	Tue, May 24, 2005	22.72	22.97	22.68	22.94
3276	NYSE	IMO	Mon, May 23, 2005	22.10	22.77	22.08	22.76
3275	NYSE	IMO	Fri, May 20, 2005	22.71	22.71	22.32	22.39
3274	NYSE	IMO	Thu, May 19, 2005	22.14	22.71	22.14	22.67
3273	NYSE	IMO	Wed, May 18, 2005	22.60	22.74	22.11	22.22
3272	NYSE	IMO	Tue, May 17, 2005	21.58	22.55	21.57	22.55
3271	NYSE	IMO	Mon, May 16, 2005	21.80	21.84	21.62	21.73
3270	NYSE	IMO	Fri, May 13, 2005	22.17	22.32	22.00	22.05
3269	NYSE	IMO	Thu, May 12, 2005	23.11	23.11	22.13	22.45
3268	NYSE	IMO	Wed, May 11, 2005	23.31	23.38	23.00	23.11
3267	NYSE	IMO	Tue, May 10, 2005	23.40	23.72	23.40	23.55
3266	NYSE	IMO	Mon, May 9, 2005	23.62	23.66	23.18	23.43
3265	NYSE	IMO	Fri, May 6, 2005	23.67	23.67	23.46	23.58
3264	NYSE	IMO	Thu, May 5, 2005	23.44	23.59	23.44	23.49
3263	NYSE	IMO	Wed, May 4, 2005	23.31	23.48	23.21	23.39
3262	NYSE	IMO	Tue, May 3, 2005	23.20	23.33	23.05	23.25
3261	NYSE	IMO	Mon, May 2, 2005	23.17	23.60	23.17	23.33
3260	NYSE	IMO	Fri, Apr 29, 2005	23.37	23.64	22.67	23.55
3259	NYSE	IMO	Thu, Apr 28, 2005	24.12	24.12	23.35	23.37
3258	NYSE	IMO	Wed, Apr 27, 2005	24.58	24.58	24.17	24.18
3257	NYSE	IMO	Tue, Apr 26, 2005	24.70	24.91	24.60	24.61
3256	NYSE	IMO	Mon, Apr 25, 2005	24.67	25.06	24.45	25.05
3255	NYSE	IMO	Fri, Apr 22, 2005	24.57	25.04	24.50	24.57
3254	NYSE	IMO	Thu, Apr 21, 2005	24.86	24.94	24.42	24.65
3253	NYSE	IMO	Wed, Apr 20, 2005	24.92	25.33	24.75	25.01
3252	NYSE	IMO	Tue, Apr 19, 2005	24.01	24.98	24.01	24.97
3251	NYSE	IMO	Mon, Apr 18, 2005	24.02	24.27	23.78	23.96
3250	NYSE	IMO	Fri, Apr 15, 2005	24.20	24.47	24.09	24.23
3249	NYSE	IMO	Thu, Apr 14, 2005	24.27	24.57	24.24	24.29
3248	NYSE	IMO	Wed, Apr 13, 2005	24.37	24.66	24.17	24.31
3247	NYSE	IMO	Tue, Apr 12, 2005	25.38	25.50	24.67	24.91
3246	NYSE	IMO	Mon, Apr 11, 2005	25.13	25.50	25.02	25.38
3245	NYSE	IMO	Fri, Apr 8, 2005	25.80	26.09	25.37	25.44
3244	NYSE	IMO	Thu, Apr 7, 2005	25.94	26.63	25.70	26.03
3243	NYSE	IMO	Wed, Apr 6, 2005	25.60	25.87	25.34	25.87
3242	NYSE	IMO	Tue, Apr 5, 2005	26.28	26.29	25.69	25.87
3241	NYSE	IMO	Mon, Apr 4, 2005	26.05	26.58	25.77	26.28
3240	NYSE	IMO	Fri, Apr 1, 2005	25.55	26.30	25.10	26.05
3239	NYSE	IMO	Thu, Mar 31, 2005	24.67	25.41	24.67	25.38
3238	NYSE	IMO	Wed, Mar 30, 2005	24.69	24.82	24.29	24.50
3237	NYSE	IMO	Tue, Mar 29, 2005	24.03	24.93	24.03	24.78
3236	NYSE	IMO	Mon, Mar 28, 2005	23.92	23.98	23.60	23.96
3235	NYSE	IMO	Thu, Mar 24, 2005	24.19	24.36	24.02	24.13
3234	NYSE	IMO	Wed, Mar 23, 2005	24.33	24.43	23.82	24.08
3233	NYSE	IMO	Tue, Mar 22, 2005	25.11	25.29	24.90	24.90
3232	NYSE	IMO	Mon, Mar 21, 2005	25.43	25.43	24.71	25.04
3231	NYSE	IMO	Fri, Mar 18, 2005	25.23	25.73	25.23	25.43
3230	NYSE	IMO	Thu, Mar 17, 2005	24.87	25.24	24.82	25.23
3229	NYSE	IMO	Wed, Mar 16, 2005	24.30	24.81	24.25	24.70
3228	NYSE	IMO	Tue, Mar 15, 2005	24.26	24.61	24.12	24.37
3227	NYSE	IMO	Mon, Mar 14, 2005	23.99	24.22	23.57	24.13
3226	NYSE	IMO	Fri, Mar 11, 2005	23.93	24.32	23.83	23.98
3225	NYSE	IMO	Thu, Mar 10, 2005	24.80	24.80	23.81	23.93
3224	NYSE	IMO	Wed, Mar 9, 2005	25.30	25.49	24.80	24.80
3223	NYSE	IMO	Tue, Mar 8, 2005	24.91	25.27	24.67	25.20
3222	NYSE	IMO	Mon, Mar 7, 2005	25.40	25.43	24.88	24.90
3221	NYSE	IMO	Fri, Mar 4, 2005	25.00	25.52	24.96	25.40
3220	NYSE	IMO	Thu, Mar 3, 2005	24.28	24.80	24.28	24.77
3219	NYSE	IMO	Wed, Mar 2, 2005	24.00	24.35	23.99	24.33
3218	NYSE	IMO	Tue, Mar 1, 2005	24.11	24.45	24.03	24.11
3217	NYSE	IMO	Mon, Feb 28, 2005	24.52	25.33	24.02	24.21
3216	NYSE	IMO	Fri, Feb 25, 2005	23.95	24.42	23.67	24.15
3215	NYSE	IMO	Thu, Feb 24, 2005	23.68	23.95	23.68	23.95
3214	NYSE	IMO	Wed, Feb 23, 2005	23.66	23.88	23.37	23.79
3213	NYSE	IMO	Tue, Feb 22, 2005	23.30	23.72	23.30	23.72
3212	NYSE	IMO	Fri, Feb 18, 2005	22.52	23.00	22.52	22.97
3211	NYSE	IMO	Thu, Feb 17, 2005	22.67	22.87	22.48	22.54
3210	NYSE	IMO	Wed, Feb 16, 2005	22.33	22.78	22.11	22.54
3209	NYSE	IMO	Tue, Feb 15, 2005	22.56	22.63	22.30	22.37
3208	NYSE	IMO	Mon, Feb 14, 2005	22.72	22.76	22.50	22.60
3207	NYSE	IMO	Fri, Feb 11, 2005	22.20	22.72	22.15	22.69
3206	NYSE	IMO	Thu, Feb 10, 2005	21.47	22.38	21.47	22.27
3205	NYSE	IMO	Wed, Feb 9, 2005	20.88	21.40	20.88	21.40
3204	NYSE	IMO	Tue, Feb 8, 2005	21.10	21.27	20.88	20.93
3203	NYSE	IMO	Mon, Feb 7, 2005	21.76	21.76	21.17	21.19
3202	NYSE	IMO	Fri, Feb 4, 2005	21.55	21.86	21.31	21.85
3201	NYSE	IMO	Thu, Feb 3, 2005	21.02	21.67	20.89	21.47
3200	NYSE	IMO	Wed, Feb 2, 2005	21.00	21.07	20.73	21.07
3199	NYSE	IMO	Tue, Feb 1, 2005	20.70	21.15	20.69	21.00
3198	NYSE	IMO	Mon, Jan 31, 2005	20.05	20.58	19.87	20.58
3197	NYSE	IMO	Fri, Jan 28, 2005	20.23	20.23	19.95	20.11
3196	NYSE	IMO	Thu, Jan 27, 2005	20.25	20.31	20.07	20.31
3195	NYSE	IMO	Wed, Jan 26, 2005	19.88	20.34	19.88	20.17
3194	NYSE	IMO	Tue, Jan 25, 2005	19.55	20.09	19.51	20.05
3193	NYSE	IMO	Mon, Jan 24, 2005	19.66	19.83	19.62	19.69
3192	NYSE	IMO	Fri, Jan 21, 2005	19.23	19.60	19.20	19.59
3191	NYSE	IMO	Thu, Jan 20, 2005	19.20	19.29	19.03	19.22
3190	NYSE	IMO	Wed, Jan 19, 2005	19.70	19.84	19.38	19.38
3189	NYSE	IMO	Tue, Jan 18, 2005	19.36	19.86	19.28	19.82
3188	NYSE	IMO	Fri, Jan 14, 2005	19.37	19.47	19.31	19.42
3187	NYSE	IMO	Thu, Jan 13, 2005	19.33	19.65	19.33	19.64
3186	NYSE	IMO	Wed, Jan 12, 2005	19.30	19.57	19.26	19.53
3185	NYSE	IMO	Tue, Jan 11, 2005	18.95	19.18	18.95	19.07
3184	NYSE	IMO	Mon, Jan 10, 2005	18.70	18.99	18.70	18.95
3183	NYSE	IMO	Fri, Jan 7, 2005	18.80	18.81	18.27	18.55
3182	NYSE	IMO	Thu, Jan 6, 2005	18.57	18.77	18.48	18.71
3181	NYSE	IMO	Wed, Jan 5, 2005	19.13	19.16	18.57	18.58
3180	NYSE	IMO	Tue, Jan 4, 2005	19.25	19.27	19.00	19.13
3179	NYSE	IMO	Mon, Jan 3, 2005	19.33	19.42	19.27	19.34
3178	NYSE	IMO	Fri, Dec 31, 2004	19.75	19.83	19.68	19.79
3177	NYSE	IMO	Thu, Dec 30, 2004	19.60	19.81	19.52	19.75
3176	NYSE	IMO	Wed, Dec 29, 2004	19.17	19.62	19.17	19.60
3175	NYSE	IMO	Tue, Dec 28, 2004	19.03	19.17	18.98	19.17
3174	NYSE	IMO	Mon, Dec 27, 2004	19.15	19.17	18.97	19.03
3173	NYSE	IMO	Thu, Dec 23, 2004	19.03	19.16	19.03	19.12
3172	NYSE	IMO	Wed, Dec 22, 2004	19.40	19.40	18.97	19.04
3171	NYSE	IMO	Tue, Dec 21, 2004	19.17	19.37	19.10	19.36
3170	NYSE	IMO	Mon, Dec 20, 2004	18.94	19.14	18.77	19.13
3169	NYSE	IMO	Fri, Dec 17, 2004	18.80	19.10	18.80	18.87
3168	NYSE	IMO	Thu, Dec 16, 2004	18.95	19.02	18.77	18.82
3167	NYSE	IMO	Wed, Dec 15, 2004	18.98	19.19	18.83	19.05
3166	NYSE	IMO	Tue, Dec 14, 2004	19.02	19.02	18.76	18.92
3165	NYSE	IMO	Mon, Dec 13, 2004	18.73	18.95	18.56	18.95
3164	NYSE	IMO	Fri, Dec 10, 2004	19.00	19.03	18.64	18.67
3163	NYSE	IMO	Thu, Dec 9, 2004	19.15	19.22	18.91	19.07
3162	NYSE	IMO	Wed, Dec 8, 2004	18.80	19.17	18.62	19.06
3161	NYSE	IMO	Tue, Dec 7, 2004	19.70	19.70	19.09	19.12
3160	NYSE	IMO	Mon, Dec 6, 2004	20.03	20.03	19.76	19.76
3159	NYSE	IMO	Fri, Dec 3, 2004	19.73	20.18	19.68	20.10
3158	NYSE	IMO	Thu, Dec 2, 2004	20.20	20.20	19.53	19.88
3157	NYSE	IMO	Wed, Dec 1, 2004	20.30	20.47	19.85	20.33
3156	NYSE	IMO	Tue, Nov 30, 2004	20.61	20.61	20.37	20.37
3155	NYSE	IMO	Mon, Nov 29, 2004	20.73	20.73	20.42	20.64
3154	NYSE	IMO	Fri, Nov 26, 2004	20.57	20.82	20.53	20.76
3153	NYSE	IMO	Wed, Nov 24, 2004	20.30	20.40	20.17	20.35
3152	NYSE	IMO	Tue, Nov 23, 2004	20.00	20.40	20.00	20.23
3151	NYSE	IMO	Mon, Nov 22, 2004	19.82	19.97	19.82	19.97
3150	NYSE	IMO	Fri, Nov 19, 2004	19.42	19.75	19.42	19.75
3149	NYSE	IMO	Thu, Nov 18, 2004	19.40	19.49	19.31	19.37
3148	NYSE	IMO	Wed, Nov 17, 2004	19.58	19.69	19.49	19.60
3147	NYSE	IMO	Tue, Nov 16, 2004	19.41	19.55	19.41	19.50
3146	NYSE	IMO	Mon, Nov 15, 2004	19.81	19.81	19.33	19.37
3145	NYSE	IMO	Fri, Nov 12, 2004	19.42	19.84	19.42	19.83
3144	NYSE	IMO	Thu, Nov 11, 2004	19.38	19.58	19.38	19.49
3143	NYSE	IMO	Wed, Nov 10, 2004	19.13	19.60	19.03	19.52
3142	NYSE	IMO	Tue, Nov 9, 2004	18.93	19.22	18.93	19.15
3141	NYSE	IMO	Mon, Nov 8, 2004	19.15	19.19	18.97	19.10
3140	NYSE	IMO	Fri, Nov 5, 2004	19.15	19.25	18.99	19.15
3139	NYSE	IMO	Thu, Nov 4, 2004	19.29	19.33	19.07	19.14
3138	NYSE	IMO	Wed, Nov 3, 2004	19.30	19.38	19.12	19.36
3137	NYSE	IMO	Tue, Nov 2, 2004	18.90	19.07	18.89	18.99
3136	NYSE	IMO	Mon, Nov 1, 2004	19.36	19.43	19.00	19.07
3135	NYSE	IMO	Fri, Oct 29, 2004	19.12	19.40	19.12	19.36
3134	NYSE	IMO	Thu, Oct 28, 2004	19.38	19.38	18.98	18.99
3133	NYSE	IMO	Wed, Oct 27, 2004	19.57	19.74	19.30	19.39
3132	NYSE	IMO	Tue, Oct 26, 2004	19.62	19.68	19.45	19.56
3131	NYSE	IMO	Mon, Oct 25, 2004	19.62	19.92	19.49	19.68
3130	NYSE	IMO	Fri, Oct 22, 2004	19.25	19.58	19.23	19.53
3129	NYSE	IMO	Thu, Oct 21, 2004	18.95	19.21	18.75	19.20
3128	NYSE	IMO	Wed, Oct 20, 2004	18.57	18.97	18.53	18.89
3127	NYSE	IMO	Tue, Oct 19, 2004	17.88	18.47	17.82	18.43
3126	NYSE	IMO	Mon, Oct 18, 2004	18.34	18.43	18.11	18.17
3125	NYSE	IMO	Fri, Oct 15, 2004	18.10	18.36	18.01	18.30
3124	NYSE	IMO	Thu, Oct 14, 2004	17.97	18.22	17.96	18.08
3123	NYSE	IMO	Wed, Oct 13, 2004	17.90	17.90	17.67	17.89
3122	NYSE	IMO	Tue, Oct 12, 2004	17.96	18.13	17.93	18.07
3121	NYSE	IMO	Mon, Oct 11, 2004	18.00	18.06	17.90	17.96
3120	NYSE	IMO	Fri, Oct 8, 2004	18.07	18.12	17.98	18.02
3119	NYSE	IMO	Thu, Oct 7, 2004	17.98	18.18	17.89	17.93
3118	NYSE	IMO	Wed, Oct 6, 2004	17.65	18.00	17.65	18.00
3117	NYSE	IMO	Tue, Oct 5, 2004	17.42	17.73	17.42	17.65
3116	NYSE	IMO	Mon, Oct 4, 2004	17.27	17.45	17.14	17.38
3115	NYSE	IMO	Fri, Oct 1, 2004	17.23	17.47	17.21	17.42
3114	NYSE	IMO	Thu, Sep 30, 2004	17.07	17.41	17.04	17.24
3113	NYSE	IMO	Wed, Sep 29, 2004	17.20	17.20	16.95	17.03
3112	NYSE	IMO	Tue, Sep 28, 2004	16.72	17.14	16.72	17.14
3111	NYSE	IMO	Mon, Sep 27, 2004	16.75	16.80	16.67	16.68
3110	NYSE	IMO	Fri, Sep 24, 2004	16.56	16.72	16.53	16.67
3109	NYSE	IMO	Thu, Sep 23, 2004	16.70	16.70	16.53	16.54
3108	NYSE	IMO	Wed, Sep 22, 2004	16.71	16.79	16.62	16.68
3107	NYSE	IMO	Tue, Sep 21, 2004	16.33	16.71	16.26	16.67
3106	NYSE	IMO	Mon, Sep 20, 2004	16.13	16.43	16.13	16.27
3105	NYSE	IMO	Fri, Sep 17, 2004	16.10	16.30	16.09	16.19
3104	NYSE	IMO	Thu, Sep 16, 2004	16.03	16.22	16.00	16.20
3103	NYSE	IMO	Wed, Sep 15, 2004	15.97	16.13	15.87	16.09
3102	NYSE	IMO	Tue, Sep 14, 2004	15.86	16.07	15.86	15.97
3101	NYSE	IMO	Mon, Sep 13, 2004	15.70	15.96	15.70	15.90
3100	NYSE	IMO	Fri, Sep 10, 2004	16.03	16.04	15.69	15.72
3099	NYSE	IMO	Thu, Sep 9, 2004	15.97	16.17	15.90	16.07
3098	NYSE	IMO	Wed, Sep 8, 2004	15.94	16.06	15.92	16.02
3097	NYSE	IMO	Tue, Sep 7, 2004	16.01	16.10	15.97	16.10
3096	NYSE	IMO	Fri, Sep 3, 2004	15.92	16.02	15.85	16.01
3095	NYSE	IMO	Thu, Sep 2, 2004	15.94	16.08	15.88	15.99
3094	NYSE	IMO	Wed, Sep 1, 2004	15.65	15.92	15.64	15.85
3093	NYSE	IMO	Tue, Aug 31, 2004	15.38	15.65	15.30	15.65
3092	NYSE	IMO	Mon, Aug 30, 2004	15.59	15.63	15.42	15.43
3091	NYSE	IMO	Fri, Aug 27, 2004	15.63	15.67	15.56	15.67
3090	NYSE	IMO	Thu, Aug 26, 2004	15.27	15.60	15.24	15.60
3089	NYSE	IMO	Wed, Aug 25, 2004	15.35	15.45	15.17	15.41
3088	NYSE	IMO	Tue, Aug 24, 2004	15.57	15.58	15.37	15.42
3087	NYSE	IMO	Mon, Aug 23, 2004	16.03	16.03	15.47	15.58
3086	NYSE	IMO	Fri, Aug 20, 2004	16.14	16.21	16.05	16.08
3085	NYSE	IMO	Thu, Aug 19, 2004	15.85	16.17	15.83	16.17
3084	NYSE	IMO	Wed, Aug 18, 2004	15.79	16.03	15.78	15.84
3083	NYSE	IMO	Tue, Aug 17, 2004	16.01	16.01	15.72	15.80
3082	NYSE	IMO	Mon, Aug 16, 2004	15.83	16.07	15.74	16.00
3081	NYSE	IMO	Fri, Aug 13, 2004	15.55	15.92	15.55	15.80
3080	NYSE	IMO	Thu, Aug 12, 2004	15.67	15.72	15.41	15.42
3079	NYSE	IMO	Wed, Aug 11, 2004	15.57	15.66	15.43	15.53
3078	NYSE	IMO	Tue, Aug 10, 2004	15.78	15.89	15.62	15.63
3077	NYSE	IMO	Mon, Aug 9, 2004	15.85	15.93	15.77	15.77
3076	NYSE	IMO	Fri, Aug 6, 2004	16.13	16.19	15.89	15.90
3075	NYSE	IMO	Thu, Aug 5, 2004	16.18	16.24	16.10	16.13
3074	NYSE	IMO	Wed, Aug 4, 2004	16.55	16.71	16.18	16.21
3073	NYSE	IMO	Tue, Aug 3, 2004	16.60	16.72	16.55	16.64
3072	NYSE	IMO	Mon, Aug 2, 2004	16.53	16.57	16.37	16.41
3071	NYSE	IMO	Fri, Jul 30, 2004	16.24	16.60	16.24	16.50
3070	NYSE	IMO	Thu, Jul 29, 2004	16.00	16.32	15.89	16.24
3069	NYSE	IMO	Wed, Jul 28, 2004	15.64	16.09	15.64	16.00
3068	NYSE	IMO	Tue, Jul 27, 2004	15.60	15.68	15.55	15.66
3067	NYSE	IMO	Mon, Jul 26, 2004	15.73	15.79	15.58	15.64
3066	NYSE	IMO	Fri, Jul 23, 2004	15.85	15.98	15.73	15.80
3065	NYSE	IMO	Thu, Jul 22, 2004	15.90	16.07	15.78	15.93
3064	NYSE	IMO	Wed, Jul 21, 2004	15.91	16.00	15.83	15.90
3063	NYSE	IMO	Tue, Jul 20, 2004	15.95	16.07	15.81	15.91
3062	NYSE	IMO	Mon, Jul 19, 2004	15.86	16.10	15.86	16.05
3061	NYSE	IMO	Fri, Jul 16, 2004	15.89	16.19	15.85	15.91
3060	NYSE	IMO	Thu, Jul 15, 2004	15.95	16.05	15.78	15.78
3059	NYSE	IMO	Wed, Jul 14, 2004	15.78	16.02	15.78	15.99
3058	NYSE	IMO	Tue, Jul 13, 2004	15.83	15.83	15.64	15.74
3057	NYSE	IMO	Mon, Jul 12, 2004	16.08	16.08	15.90	15.90
3056	NYSE	IMO	Fri, Jul 9, 2004	16.13	16.21	15.99	16.10
3055	NYSE	IMO	Thu, Jul 8, 2004	16.00	16.13	15.88	16.07
3054	NYSE	IMO	Wed, Jul 7, 2004	15.90	16.01	15.87	15.97
3053	NYSE	IMO	Tue, Jul 6, 2004	15.78	15.90	15.76	15.83
3052	NYSE	IMO	Fri, Jul 2, 2004	15.70	15.81	15.65	15.75
3051	NYSE	IMO	Thu, Jul 1, 2004	15.63	15.67	15.50	15.65
3050	NYSE	IMO	Wed, Jun 30, 2004	15.40	15.64	15.40	15.61
3049	NYSE	IMO	Tue, Jun 29, 2004	15.32	15.47	15.31	15.38
3048	NYSE	IMO	Mon, Jun 28, 2004	15.59	15.60	15.30	15.35
3047	NYSE	IMO	Fri, Jun 25, 2004	15.48	15.57	15.45	15.56
3046	NYSE	IMO	Thu, Jun 24, 2004	15.48	15.65	15.48	15.53
3045	NYSE	IMO	Wed, Jun 23, 2004	15.40	15.51	15.23	15.42
3044	NYSE	IMO	Tue, Jun 22, 2004	15.30	15.53	15.30	15.42
3043	NYSE	IMO	Mon, Jun 21, 2004	15.21	15.32	15.17	15.25
3042	NYSE	IMO	Fri, Jun 18, 2004	14.98	15.25	14.98	15.17
3041	NYSE	IMO	Thu, Jun 17, 2004	14.73	14.98	14.69	14.95
3040	NYSE	IMO	Wed, Jun 16, 2004	14.77	14.83	14.65	14.72
3039	NYSE	IMO	Tue, Jun 15, 2004	14.62	14.91	14.62	14.77
3038	NYSE	IMO	Mon, Jun 14, 2004	14.64	14.70	14.55	14.62
3037	NYSE	IMO	Thu, Jun 10, 2004	14.74	14.88	14.64	14.77
3036	NYSE	IMO	Wed, Jun 9, 2004	14.95	14.95	14.68	14.68
3035	NYSE	IMO	Tue, Jun 8, 2004	15.07	15.07	14.92	14.98
3034	NYSE	IMO	Mon, Jun 7, 2004	14.77	15.06	14.74	15.02
3033	NYSE	IMO	Fri, Jun 4, 2004	14.84	14.96	14.69	14.73
3032	NYSE	IMO	Thu, Jun 3, 2004	15.03	15.03	14.75	14.86
3031	NYSE	IMO	Wed, Jun 2, 2004	14.97	15.02	14.85	14.90
3030	NYSE	IMO	Tue, Jun 1, 2004	14.77	15.00	14.67	14.98
3029	NYSE	IMO	Fri, May 28, 2004	14.83	14.83	14.64	14.64
3028	NYSE	IMO	Thu, May 27, 2004	14.90	14.97	14.80	14.87
3027	NYSE	IMO	Wed, May 26, 2004	14.96	15.05	14.86	14.90
3026	NYSE	IMO	Tue, May 25, 2004	14.72	14.94	14.69	14.91
3025	NYSE	IMO	Mon, May 24, 2004	14.54	14.77	14.43	14.76
3024	NYSE	IMO	Fri, May 21, 2004	14.67	14.73	14.51	14.56
3023	NYSE	IMO	Thu, May 20, 2004	14.87	15.02	14.58	14.65
3022	NYSE	IMO	Wed, May 19, 2004	15.00	15.13	14.78	14.88
3021	NYSE	IMO	Tue, May 18, 2004	14.80	15.02	14.77	14.83
3020	NYSE	IMO	Mon, May 17, 2004	15.00	15.11	14.81	14.82
3019	NYSE	IMO	Fri, May 14, 2004	14.80	14.96	14.76	14.88
3018	NYSE	IMO	Thu, May 13, 2004	14.78	14.83	14.60	14.83
3017	NYSE	IMO	Wed, May 12, 2004	14.52	14.77	14.42	14.75
3016	NYSE	IMO	Tue, May 11, 2004	14.55	14.69	14.55	14.60
3015	NYSE	IMO	Mon, May 10, 2004	14.75	14.75	14.50	14.58
3014	NYSE	IMO	Fri, May 7, 2004	15.42	15.42	15.00	15.00
3013	NYSE	IMO	Thu, May 6, 2004	15.48	15.54	15.26	15.44
3012	NYSE	IMO	Wed, May 5, 2004	15.13	15.48	15.08	15.48
3011	NYSE	IMO	Tue, May 4, 2004	14.95	15.24	14.95	15.21
3010	NYSE	IMO	Mon, May 3, 2004	14.61	14.91	14.61	14.87
3009	NYSE	IMO	Fri, Apr 30, 2004	14.50	14.72	14.39	14.63
3008	NYSE	IMO	Thu, Apr 29, 2004	14.70	14.94	14.40	14.52
3007	NYSE	IMO	Wed, Apr 28, 2004	14.81	14.94	14.58	14.72
3006	NYSE	IMO	Tue, Apr 27, 2004	15.20	15.36	15.17	15.17
3005	NYSE	IMO	Mon, Apr 26, 2004	15.16	15.42	15.16	15.20
3004	NYSE	IMO	Fri, Apr 23, 2004	15.00	15.18	14.88	15.12
3003	NYSE	IMO	Thu, Apr 22, 2004	14.50	14.99	14.50	14.99
3002	NYSE	IMO	Wed, Apr 21, 2004	14.67	14.70	14.47	14.51
3001	NYSE	IMO	Tue, Apr 20, 2004	14.95	15.00	14.72	14.73
3000	NYSE	IMO	Mon, Apr 19, 2004	14.95	15.02	14.91	14.98
2999	NYSE	IMO	Fri, Apr 16, 2004	14.96	15.07	14.95	14.97
2998	NYSE	IMO	Thu, Apr 15, 2004	15.08	15.12	14.92	14.96
2997	NYSE	IMO	Wed, Apr 14, 2004	15.37	15.37	14.98	15.09
2996	NYSE	IMO	Tue, Apr 13, 2004	15.43	15.71	15.43	15.50
2995	NYSE	IMO	Mon, Apr 12, 2004	15.37	15.58	15.34	15.52
2994	NYSE	IMO	Thu, Apr 8, 2004	15.34	15.38	15.25	15.33
2993	NYSE	IMO	Wed, Apr 7, 2004	15.33	15.52	15.22	15.45
2992	NYSE	IMO	Tue, Apr 6, 2004	15.43	15.52	15.27	15.38
2991	NYSE	IMO	Mon, Apr 5, 2004	15.13	15.49	15.11	15.43
2990	NYSE	IMO	Fri, Apr 2, 2004	14.97	15.21	14.95	15.18
2989	NYSE	IMO	Thu, Apr 1, 2004	14.90	15.12	14.90	14.97
2988	NYSE	IMO	Wed, Mar 31, 2004	15.04	15.10	14.93	14.95
2987	NYSE	IMO	Tue, Mar 30, 2004	14.61	15.13	14.61	15.05
2986	NYSE	IMO	Mon, Mar 29, 2004	14.49	14.64	14.49	14.62
2985	NYSE	IMO	Fri, Mar 26, 2004	14.39	14.51	14.37	14.42
2984	NYSE	IMO	Thu, Mar 25, 2004	14.30	14.33	14.11	14.32
2983	NYSE	IMO	Wed, Mar 24, 2004	14.55	14.58	14.24	14.26
2982	NYSE	IMO	Tue, Mar 23, 2004	14.52	14.58	14.44	14.54
2981	NYSE	IMO	Mon, Mar 22, 2004	14.54	14.60	14.43	14.53
2980	NYSE	IMO	Fri, Mar 19, 2004	14.80	14.87	14.62	14.62
2979	NYSE	IMO	Thu, Mar 18, 2004	14.97	14.99	14.69	14.77
2978	NYSE	IMO	Wed, Mar 17, 2004	14.85	15.06	14.73	14.95
2977	NYSE	IMO	Tue, Mar 16, 2004	14.90	15.11	14.76	14.87
2976	NYSE	IMO	Mon, Mar 15, 2004	15.01	15.01	14.79	14.90
2975	NYSE	IMO	Fri, Mar 12, 2004	14.88	15.05	14.64	15.03
2974	NYSE	IMO	Thu, Mar 11, 2004	14.78	14.93	14.60	14.87
2973	NYSE	IMO	Wed, Mar 10, 2004	15.38	15.38	14.79	14.81
2972	NYSE	IMO	Tue, Mar 9, 2004	15.49	15.61	15.35	15.38
2971	NYSE	IMO	Mon, Mar 8, 2004	15.62	15.64	15.45	15.49
2970	NYSE	IMO	Fri, Mar 5, 2004	15.33	15.64	15.17	15.62
2969	NYSE	IMO	Thu, Mar 4, 2004	15.65	15.65	15.38	15.40
2968	NYSE	IMO	Wed, Mar 3, 2004	15.64	15.64	15.44	15.57
2967	NYSE	IMO	Tue, Mar 2, 2004	15.60	16.00	15.60	15.68
2966	NYSE	IMO	Mon, Mar 1, 2004	15.39	15.58	15.38	15.58
2965	NYSE	IMO	Fri, Feb 27, 2004	15.19	15.33	15.17	15.28
2964	NYSE	IMO	Thu, Feb 26, 2004	15.12	15.20	14.98	15.17
2963	NYSE	IMO	Wed, Feb 25, 2004	15.23	15.23	15.06	15.08
2962	NYSE	IMO	Tue, Feb 24, 2004	15.03	15.28	14.96	15.21
2961	NYSE	IMO	Mon, Feb 23, 2004	15.00	15.05	14.91	15.02
2960	NYSE	IMO	Fri, Feb 20, 2004	15.15	15.15	14.95	14.99
2959	NYSE	IMO	Thu, Feb 19, 2004	15.35	15.35	15.16	15.18
2958	NYSE	IMO	Wed, Feb 18, 2004	15.60	15.60	15.38	15.38
2957	NYSE	IMO	Tue, Feb 17, 2004	15.60	15.65	15.52	15.54
2956	NYSE	IMO	Fri, Feb 13, 2004	15.53	15.60	15.32	15.36
2955	NYSE	IMO	Thu, Feb 12, 2004	15.50	15.56	15.35	15.42
2954	NYSE	IMO	Wed, Feb 11, 2004	15.35	15.50	15.19	15.49
2953	NYSE	IMO	Tue, Feb 10, 2004	15.12	15.35	15.12	15.35
2952	NYSE	IMO	Mon, Feb 9, 2004	15.01	15.04	14.96	15.04
2951	NYSE	IMO	Fri, Feb 6, 2004	14.86	14.95	14.86	14.93
2950	NYSE	IMO	Thu, Feb 5, 2004	14.90	14.97	14.78	14.82
2949	NYSE	IMO	Wed, Feb 4, 2004	14.89	14.89	14.71	14.86
2948	NYSE	IMO	Tue, Feb 3, 2004	14.88	15.11	14.88	14.93
2947	NYSE	IMO	Mon, Feb 2, 2004	14.59	15.01	14.47	14.89
2946	NYSE	IMO	Fri, Jan 30, 2004	14.60	14.64	14.45	14.63
2945	NYSE	IMO	Thu, Jan 29, 2004	15.22	15.22	14.43	14.60
2944	NYSE	IMO	Wed, Jan 28, 2004	15.41	15.50	15.18	15.20
2943	NYSE	IMO	Tue, Jan 27, 2004	15.75	15.88	15.53	15.59
2942	NYSE	IMO	Mon, Jan 26, 2004	15.90	15.90	15.65	15.71
2941	NYSE	IMO	Fri, Jan 23, 2004	15.94	15.98	15.67	15.80
2940	NYSE	IMO	Thu, Jan 22, 2004	16.23	16.23	15.90	15.99
2939	NYSE	IMO	Wed, Jan 21, 2004	15.97	16.17	15.82	16.15
2938	NYSE	IMO	Tue, Jan 20, 2004	15.52	16.15	15.50	16.06
2937	NYSE	IMO	Fri, Jan 16, 2004	15.30	15.30	15.12	15.25
2936	NYSE	IMO	Thu, Jan 15, 2004	15.76	15.76	15.40	15.47
2935	NYSE	IMO	Wed, Jan 14, 2004	15.71	15.86	15.60	15.76
2934	NYSE	IMO	Tue, Jan 13, 2004	15.83	15.90	15.70	15.75
2933	NYSE	IMO	Mon, Jan 12, 2004	15.35	15.75	15.33	15.75
2932	NYSE	IMO	Fri, Jan 9, 2004	15.42	15.69	15.28	15.56
2931	NYSE	IMO	Thu, Jan 8, 2004	15.43	15.51	15.32	15.42
2930	NYSE	IMO	Wed, Jan 7, 2004	15.59	15.70	15.35	15.47
2929	NYSE	IMO	Tue, Jan 6, 2004	15.53	15.66	15.53	15.65
2928	NYSE	IMO	Mon, Jan 5, 2004	15.12	15.60	15.12	15.49
2927	NYSE	IMO	Fri, Jan 2, 2004	14.89	15.20	14.88	15.08
2926	NYSE	IMO	Wed, Dec 31, 2003	14.79	14.92	14.75	14.81
2925	NYSE	IMO	Tue, Dec 30, 2003	14.81	14.87	14.72	14.82
2924	NYSE	IMO	Mon, Dec 29, 2003	14.41	14.80	14.41	14.77
2923	NYSE	IMO	Fri, Dec 26, 2003	14.46	14.47	14.30	14.37
2922	NYSE	IMO	Wed, Dec 24, 2003	14.52	14.59	14.40	14.44
2921	NYSE	IMO	Tue, Dec 23, 2003	14.58	14.58	14.46	14.47
2920	NYSE	IMO	Mon, Dec 22, 2003	14.47	14.55	14.42	14.50
2919	NYSE	IMO	Fri, Dec 19, 2003	14.38	14.45	14.23	14.44
2918	NYSE	IMO	Thu, Dec 18, 2003	14.07	14.40	14.07	14.34
2917	NYSE	IMO	Wed, Dec 17, 2003	13.98	14.09	13.80	14.05
2916	NYSE	IMO	Tue, Dec 16, 2003	13.77	13.96	13.74	13.91
2915	NYSE	IMO	Mon, Dec 15, 2003	13.81	13.83	13.60	13.75
2914	NYSE	IMO	Fri, Dec 12, 2003	13.68	13.81	13.63	13.79
2913	NYSE	IMO	Thu, Dec 11, 2003	13.57	13.66	13.50	13.66
2912	NYSE	IMO	Wed, Dec 10, 2003	13.89	13.89	13.61	13.73
2911	NYSE	IMO	Tue, Dec 9, 2003	13.84	14.00	13.72	13.90
2910	NYSE	IMO	Mon, Dec 8, 2003	13.60	13.90	13.60	13.87
2909	NYSE	IMO	Fri, Dec 5, 2003	13.52	13.59	13.49	13.56
2908	NYSE	IMO	Thu, Dec 4, 2003	13.57	13.58	13.40	13.44
2907	NYSE	IMO	Wed, Dec 3, 2003	13.42	13.58	13.42	13.58
2906	NYSE	IMO	Tue, Dec 2, 2003	13.43	13.47	13.35	13.39
2905	NYSE	IMO	Mon, Dec 1, 2003	13.32	13.42	13.23	13.39
2904	NYSE	IMO	Fri, Nov 28, 2003	13.26	13.33	13.25	13.33
2903	NYSE	IMO	Wed, Nov 26, 2003	13.28	13.32	13.11	13.18
2902	NYSE	IMO	Tue, Nov 25, 2003	13.08	13.16	13.06	13.11
2901	NYSE	IMO	Mon, Nov 24, 2003	13.17	13.17	12.95	13.05
2900	NYSE	IMO	Fri, Nov 21, 2003	13.34	13.34	13.13	13.13
2899	NYSE	IMO	Thu, Nov 20, 2003	13.37	13.40	13.31	13.34
2898	NYSE	IMO	Wed, Nov 19, 2003	13.31	13.47	13.28	13.30
2897	NYSE	IMO	Tue, Nov 18, 2003	13.27	13.35	13.18	13.26
2896	NYSE	IMO	Mon, Nov 17, 2003	13.33	13.33	13.18	13.18
2895	NYSE	IMO	Fri, Nov 14, 2003	13.40	13.45	13.27	13.30
2894	NYSE	IMO	Thu, Nov 13, 2003	13.33	13.42	13.33	13.38
2893	NYSE	IMO	Wed, Nov 12, 2003	13.42	13.45	13.27	13.28
2892	NYSE	IMO	Tue, Nov 11, 2003	13.30	13.45	13.24	13.37
2891	NYSE	IMO	Mon, Nov 10, 2003	13.24	13.31	13.20	13.25
2890	NYSE	IMO	Fri, Nov 7, 2003	13.17	13.26	13.12	13.19
2889	NYSE	IMO	Thu, Nov 6, 2003	13.18	13.18	13.04	13.12
2888	NYSE	IMO	Wed, Nov 5, 2003	13.32	13.32	13.15	13.16
2887	NYSE	IMO	Tue, Nov 4, 2003	13.40	13.40	13.25	13.30
2886	NYSE	IMO	Mon, Nov 3, 2003	13.33	13.34	13.23	13.32
2885	NYSE	IMO	Fri, Oct 31, 2003	13.18	13.33	13.17	13.26
2884	NYSE	IMO	Thu, Oct 30, 2003	13.38	13.41	13.17	13.17
2883	NYSE	IMO	Wed, Oct 29, 2003	13.42	13.43	13.25	13.30
2882	NYSE	IMO	Tue, Oct 28, 2003	13.33	13.45	13.33	13.37
2881	NYSE	IMO	Mon, Oct 27, 2003	13.37	13.37	13.25	13.32
2880	NYSE	IMO	Fri, Oct 24, 2003	13.18	13.30	13.17	13.20
2879	NYSE	IMO	Thu, Oct 23, 2003	13.34	13.37	13.08	13.09
2878	NYSE	IMO	Wed, Oct 22, 2003	13.49	13.49	13.34	13.36
2877	NYSE	IMO	Tue, Oct 21, 2003	13.44	13.58	13.33	13.41
2876	NYSE	IMO	Mon, Oct 20, 2003	13.43	13.45	13.35	13.44
2875	NYSE	IMO	Fri, Oct 17, 2003	13.38	13.43	13.31	13.37
2874	NYSE	IMO	Thu, Oct 16, 2003	13.33	13.44	13.33	13.41
2873	NYSE	IMO	Wed, Oct 15, 2003	13.55	13.55	13.35	13.37
2872	NYSE	IMO	Tue, Oct 14, 2003	13.30	13.60	13.25	13.54
2871	NYSE	IMO	Mon, Oct 13, 2003	13.30	13.38	13.30	13.33
2870	NYSE	IMO	Fri, Oct 10, 2003	13.02	13.37	13.02	13.26
2869	NYSE	IMO	Thu, Oct 9, 2003	13.08	13.12	12.93	12.99
2868	NYSE	IMO	Wed, Oct 8, 2003	13.08	13.16	13.00	13.08
2867	NYSE	IMO	Tue, Oct 7, 2003	12.87	13.12	12.87	13.08
2866	NYSE	IMO	Mon, Oct 6, 2003	12.76	12.87	12.71	12.87
2865	NYSE	IMO	Fri, Oct 3, 2003	12.70	12.75	12.67	12.73
2864	NYSE	IMO	Thu, Oct 2, 2003	12.73	12.81	12.65	12.71
2863	NYSE	IMO	Wed, Oct 1, 2003	12.41	12.76	12.41	12.76
2862	NYSE	IMO	Tue, Sep 30, 2003	12.42	12.50	12.27	12.40
2861	NYSE	IMO	Mon, Sep 29, 2003	12.33	12.43	12.33	12.42
2860	NYSE	IMO	Fri, Sep 26, 2003	12.45	12.45	12.33	12.40
2859	NYSE	IMO	Thu, Sep 25, 2003	12.53	12.67	12.47	12.50
2858	NYSE	IMO	Wed, Sep 24, 2003	12.35	12.71	12.35	12.60
2857	NYSE	IMO	Tue, Sep 23, 2003	12.30	12.33	12.20	12.22
2856	NYSE	IMO	Mon, Sep 22, 2003	12.25	12.41	12.23	12.30
2855	NYSE	IMO	Fri, Sep 19, 2003	12.31	12.43	12.29	12.29
2854	NYSE	IMO	Thu, Sep 18, 2003	12.50	12.50	12.23	12.32
2853	NYSE	IMO	Wed, Sep 17, 2003	12.71	12.71	12.49	12.53
2852	NYSE	IMO	Tue, Sep 16, 2003	12.74	12.83	12.55	12.55
2851	NYSE	IMO	Mon, Sep 15, 2003	12.62	12.66	12.53	12.66
2850	NYSE	IMO	Fri, Sep 12, 2003	12.72	12.82	12.64	12.67
2849	NYSE	IMO	Thu, Sep 11, 2003	12.88	12.88	12.71	12.76
2848	NYSE	IMO	Wed, Sep 10, 2003	12.68	12.93	12.68	12.88
2847	NYSE	IMO	Tue, Sep 9, 2003	12.90	12.90	12.75	12.81
2846	NYSE	IMO	Mon, Sep 8, 2003	12.81	12.90	12.70	12.87
2845	NYSE	IMO	Fri, Sep 5, 2003	12.70	12.85	12.67	12.77
2844	NYSE	IMO	Thu, Sep 4, 2003	12.50	12.70	12.44	12.68
2843	NYSE	IMO	Wed, Sep 3, 2003	12.33	12.49	12.29	12.47
2842	NYSE	IMO	Tue, Sep 2, 2003	12.08	12.33	12.01	12.29
2841	NYSE	IMO	Fri, Aug 29, 2003	11.87	12.01	11.87	12.01
2840	NYSE	IMO	Thu, Aug 28, 2003	11.92	11.96	11.85	11.89
2839	NYSE	IMO	Wed, Aug 27, 2003	11.82	11.95	11.80	11.94
2838	NYSE	IMO	Tue, Aug 26, 2003	12.00	12.00	11.78	11.90
2837	NYSE	IMO	Mon, Aug 25, 2003	12.05	12.08	12.00	12.01
2836	NYSE	IMO	Fri, Aug 22, 2003	12.03	12.15	11.93	12.00
2835	NYSE	IMO	Thu, Aug 21, 2003	11.90	12.06	11.90	12.00
2834	NYSE	IMO	Wed, Aug 20, 2003	11.82	11.95	11.79	11.93
2833	NYSE	IMO	Tue, Aug 19, 2003	11.91	11.91	11.77	11.83
2832	NYSE	IMO	Mon, Aug 18, 2003	11.91	12.09	11.85	11.90
2831	NYSE	IMO	Fri, Aug 15, 2003	11.85	11.85	11.85	11.85
2830	NYSE	IMO	Thu, Aug 14, 2003	11.76	11.85	11.69	11.85
2829	NYSE	IMO	Wed, Aug 13, 2003	11.76	11.85	11.70	11.78
2828	NYSE	IMO	Tue, Aug 12, 2003	11.68	11.78	11.67	11.76
2827	NYSE	IMO	Mon, Aug 11, 2003	11.46	11.72	11.46	11.71
2826	NYSE	IMO	Fri, Aug 8, 2003	11.40	11.46	11.40	11.44
2825	NYSE	IMO	Thu, Aug 7, 2003	11.31	11.47	11.31	11.47
2824	NYSE	IMO	Wed, Aug 6, 2003	11.32	11.38	11.19	11.31
2823	NYSE	IMO	Tue, Aug 5, 2003	11.20	11.31	11.19	11.29
2822	NYSE	IMO	Mon, Aug 4, 2003	11.21	11.30	11.17	11.17
2821	NYSE	IMO	Fri, Aug 1, 2003	11.35	11.39	11.29	11.29
2820	NYSE	IMO	Thu, Jul 31, 2003	11.37	11.37	11.10	11.31
2819	NYSE	IMO	Wed, Jul 30, 2003	11.43	11.43	11.30	11.34
2818	NYSE	IMO	Tue, Jul 29, 2003	11.55	11.62	11.48	11.48
2817	NYSE	IMO	Mon, Jul 28, 2003	11.61	11.61	11.50	11.58
2816	NYSE	IMO	Fri, Jul 25, 2003	11.39	11.64	11.38	11.61
2815	NYSE	IMO	Thu, Jul 24, 2003	11.40	11.45	11.30	11.31
2814	NYSE	IMO	Wed, Jul 23, 2003	11.22	11.39	11.20	11.39
2813	NYSE	IMO	Tue, Jul 22, 2003	11.32	11.33	11.21	11.26
2812	NYSE	IMO	Mon, Jul 21, 2003	11.22	11.39	11.22	11.38
2811	NYSE	IMO	Fri, Jul 18, 2003	11.17	11.26	11.08	11.24
2810	NYSE	IMO	Thu, Jul 17, 2003	11.21	11.24	11.12	11.22
2809	NYSE	IMO	Wed, Jul 16, 2003	11.26	11.31	11.20	11.20
2808	NYSE	IMO	Tue, Jul 15, 2003	11.22	11.27	11.16	11.25
2807	NYSE	IMO	Mon, Jul 14, 2003	11.13	11.31	11.13	11.25
2806	NYSE	IMO	Fri, Jul 11, 2003	11.12	11.17	11.07	11.13
2805	NYSE	IMO	Thu, Jul 10, 2003	11.17	11.17	11.01	11.08
2804	NYSE	IMO	Wed, Jul 9, 2003	11.22	11.24	11.12	11.20
2803	NYSE	IMO	Tue, Jul 8, 2003	11.54	11.54	11.19	11.24
2802	NYSE	IMO	Mon, Jul 7, 2003	11.67	11.67	11.52	11.54
2801	NYSE	IMO	Thu, Jul 3, 2003	11.47	11.63	11.47	11.62
2800	NYSE	IMO	Wed, Jul 2, 2003	11.56	11.64	11.39	11.43
2799	NYSE	IMO	Tue, Jul 1, 2003	11.67	11.67	11.49	11.50
2798	NYSE	IMO	Mon, Jun 30, 2003	11.49	11.66	11.49	11.64
2797	NYSE	IMO	Fri, Jun 27, 2003	11.44	11.50	11.43	11.49
2796	NYSE	IMO	Thu, Jun 26, 2003	11.54	11.54	11.37	11.38
2795	NYSE	IMO	Wed, Jun 25, 2003	11.37	11.57	11.37	11.52
2794	NYSE	IMO	Tue, Jun 24, 2003	11.33	11.36	11.23	11.32
2793	NYSE	IMO	Mon, Jun 23, 2003	11.23	11.32	11.17	11.29
2792	NYSE	IMO	Fri, Jun 20, 2003	11.43	11.43	11.18	11.18
2791	NYSE	IMO	Thu, Jun 19, 2003	11.51	11.51	11.33	11.42
2790	NYSE	IMO	Wed, Jun 18, 2003	11.56	11.56	11.48	11.55
2789	NYSE	IMO	Tue, Jun 17, 2003	11.55	11.59	11.48	11.51
2788	NYSE	IMO	Mon, Jun 16, 2003	11.47	11.57	11.40	11.57
2787	NYSE	IMO	Fri, Jun 13, 2003	11.52	11.58	11.37	11.43
2786	NYSE	IMO	Thu, Jun 12, 2003	11.60	11.60	11.55	11.58
2785	NYSE	IMO	Wed, Jun 11, 2003	11.38	11.58	11.36	11.58
2784	NYSE	IMO	Tue, Jun 10, 2003	11.19	11.34	11.14	11.34
2783	NYSE	IMO	Mon, Jun 9, 2003	11.29	11.29	11.16	11.21
2782	NYSE	IMO	Fri, Jun 6, 2003	11.32	11.33	11.25	11.25
2781	NYSE	IMO	Thu, Jun 5, 2003	11.30	11.38	11.26	11.33
2780	NYSE	IMO	Wed, Jun 4, 2003	11.30	11.39	11.26	11.26
2779	NYSE	IMO	Tue, Jun 3, 2003	11.16	11.29	11.14	11.25
2778	NYSE	IMO	Mon, Jun 2, 2003	11.21	11.39	11.19	11.19
2777	NYSE	IMO	Fri, May 30, 2003	11.14	11.25	11.14	11.22
2776	NYSE	IMO	Thu, May 29, 2003	11.05	11.17	11.03	11.17
2775	NYSE	IMO	Wed, May 28, 2003	10.94	11.11	10.93	11.01
2774	NYSE	IMO	Tue, May 27, 2003	10.91	10.99	10.86	10.97
2773	NYSE	IMO	Fri, May 23, 2003	10.92	10.94	10.84	10.90
2772	NYSE	IMO	Thu, May 22, 2003	10.92	10.93	10.83	10.88
2771	NYSE	IMO	Wed, May 21, 2003	10.97	10.99	10.88	10.97
2770	NYSE	IMO	Tue, May 20, 2003	10.90	10.96	10.84	10.94
2769	NYSE	IMO	Mon, May 19, 2003	10.86	10.88	10.73	10.76
2768	NYSE	IMO	Fri, May 16, 2003	10.77	10.89	10.77	10.83
2767	NYSE	IMO	Thu, May 15, 2003	10.78	10.81	10.70	10.71
2766	NYSE	IMO	Wed, May 14, 2003	10.70	10.77	10.68	10.77
2765	NYSE	IMO	Tue, May 13, 2003	10.66	10.76	10.60	10.70
2764	NYSE	IMO	Mon, May 12, 2003	10.65	10.79	10.64	10.71
2763	NYSE	IMO	Fri, May 9, 2003	10.52	10.71	10.47	10.62
2762	NYSE	IMO	Thu, May 8, 2003	10.53	10.53	10.46	10.50
2761	NYSE	IMO	Wed, May 7, 2003	10.50	10.50	10.44	10.46
2760	NYSE	IMO	Tue, May 6, 2003	10.38	10.59	10.38	10.53
2759	NYSE	IMO	Mon, May 5, 2003	10.29	10.39	10.28	10.36
2758	NYSE	IMO	Fri, May 2, 2003	10.20	10.27	10.20	10.25
2757	NYSE	IMO	Thu, May 1, 2003	10.17	10.22	10.15	10.20
2756	NYSE	IMO	Wed, Apr 30, 2003	10.08	10.15	10.03	10.09
2755	NYSE	IMO	Tue, Apr 29, 2003	10.05	10.10	9.99	10.04
2754	NYSE	IMO	Mon, Apr 28, 2003	10.11	10.16	10.04	10.08
2753	NYSE	IMO	Fri, Apr 25, 2003	10.04	10.17	10.03	10.10
2752	NYSE	IMO	Thu, Apr 24, 2003	10.03	10.07	9.98	10.04
2751	NYSE	IMO	Wed, Apr 23, 2003	10.14	10.18	10.06	10.09
2750	NYSE	IMO	Tue, Apr 22, 2003	10.37	10.38	10.15	10.16
2749	NYSE	IMO	Mon, Apr 21, 2003	10.40	10.43	10.33	10.33
2748	NYSE	IMO	Thu, Apr 17, 2003	10.29	10.50	10.29	10.40
2747	NYSE	IMO	Wed, Apr 16, 2003	10.37	10.38	10.24	10.30
2746	NYSE	IMO	Tue, Apr 15, 2003	10.33	10.53	10.33	10.42
2745	NYSE	IMO	Mon, Apr 14, 2003	10.35	10.43	10.27	10.40
2744	NYSE	IMO	Fri, Apr 11, 2003	10.29	10.40	10.29	10.40
2743	NYSE	IMO	Thu, Apr 10, 2003	10.23	10.40	10.22	10.36
2742	NYSE	IMO	Wed, Apr 9, 2003	10.38	10.38	10.19	10.25
2741	NYSE	IMO	Tue, Apr 8, 2003	10.24	10.36	10.23	10.34
2740	NYSE	IMO	Mon, Apr 7, 2003	10.20	10.24	10.12	10.22
2739	NYSE	IMO	Fri, Apr 4, 2003	10.42	10.42	10.22	10.31
2738	NYSE	IMO	Thu, Apr 3, 2003	10.50	10.53	10.36	10.45
2737	NYSE	IMO	Wed, Apr 2, 2003	10.58	10.62	10.50	10.57
2736	NYSE	IMO	Tue, Apr 1, 2003	10.73	10.73	10.56	10.61
2735	NYSE	IMO	Mon, Mar 31, 2003	10.69	10.72	10.57	10.72
2734	NYSE	IMO	Fri, Mar 28, 2003	10.66	10.73	10.62	10.69
2733	NYSE	IMO	Thu, Mar 27, 2003	10.52	10.67	10.52	10.66
2732	NYSE	IMO	Wed, Mar 26, 2003	10.50	10.53	10.47	10.48
2731	NYSE	IMO	Tue, Mar 25, 2003	10.42	10.48	10.38	10.43
2730	NYSE	IMO	Mon, Mar 24, 2003	10.33	10.50	10.33	10.38
2729	NYSE	IMO	Fri, Mar 21, 2003	10.53	10.53	10.31	10.33
2728	NYSE	IMO	Thu, Mar 20, 2003	10.33	10.50	10.33	10.50
2727	NYSE	IMO	Wed, Mar 19, 2003	10.50	10.53	10.33	10.36
2726	NYSE	IMO	Tue, Mar 18, 2003	10.53	10.53	10.42	10.53
2725	NYSE	IMO	Mon, Mar 17, 2003	10.56	10.60	10.51	10.60
2724	NYSE	IMO	Fri, Mar 14, 2003	10.46	10.53	10.38	10.48
2723	NYSE	IMO	Thu, Mar 13, 2003	10.53	10.60	10.50	10.52
2722	NYSE	IMO	Wed, Mar 12, 2003	10.66	10.66	10.55	10.60
2721	NYSE	IMO	Tue, Mar 11, 2003	10.62	10.66	10.57	10.66
2720	NYSE	IMO	Mon, Mar 10, 2003	10.61	10.66	10.52	10.54
2719	NYSE	IMO	Fri, Mar 7, 2003	10.58	10.62	10.55	10.62
2718	NYSE	IMO	Thu, Mar 6, 2003	10.61	10.64	10.55	10.60
2717	NYSE	IMO	Wed, Mar 5, 2003	10.54	10.65	10.50	10.65
2716	NYSE	IMO	Tue, Mar 4, 2003	10.59	10.67	10.50	10.50
2715	NYSE	IMO	Mon, Mar 3, 2003	10.63	10.67	10.52	10.55
2714	NYSE	IMO	Fri, Feb 28, 2003	10.63	10.67	10.57	10.59
2713	NYSE	IMO	Thu, Feb 27, 2003	10.48	10.66	10.48	10.65
2712	NYSE	IMO	Wed, Feb 26, 2003	10.47	10.53	10.44	10.49
2711	NYSE	IMO	Tue, Feb 25, 2003	10.49	10.55	10.44	10.47
2710	NYSE	IMO	Mon, Feb 24, 2003	10.40	10.55	10.40	10.49
2709	NYSE	IMO	Fri, Feb 21, 2003	10.44	10.52	10.38	10.40
2708	NYSE	IMO	Thu, Feb 20, 2003	10.26	10.45	10.26	10.45
2707	NYSE	IMO	Wed, Feb 19, 2003	10.23	10.29	10.15	10.22
2706	NYSE	IMO	Tue, Feb 18, 2003	10.14	10.36	10.13	10.27
2705	NYSE	IMO	Fri, Feb 14, 2003	10.14	10.22	10.14	10.21
2704	NYSE	IMO	Thu, Feb 13, 2003	10.08	10.18	10.08	10.16
2703	NYSE	IMO	Wed, Feb 12, 2003	10.03	10.06	10.02	10.05
2702	NYSE	IMO	Tue, Feb 11, 2003	9.96	10.06	9.90	10.02
2701	NYSE	IMO	Mon, Feb 10, 2003	10.02	10.02	9.87	9.99
2700	NYSE	IMO	Fri, Feb 7, 2003	9.98	10.07	9.98	10.06
2699	NYSE	IMO	Thu, Feb 6, 2003	9.90	10.00	9.87	9.98
2698	NYSE	IMO	Wed, Feb 5, 2003	9.98	10.00	9.88	9.90
2697	NYSE	IMO	Tue, Feb 4, 2003	9.98	10.01	9.93	10.01
2696	NYSE	IMO	Mon, Feb 3, 2003	9.88	10.04	9.88	9.97
2695	NYSE	IMO	Fri, Jan 31, 2003	9.74	9.87	9.67	9.85
2694	NYSE	IMO	Thu, Jan 30, 2003	9.69	9.83	9.69	9.75
2693	NYSE	IMO	Wed, Jan 29, 2003	9.70	9.77	9.52	9.76
2692	NYSE	IMO	Tue, Jan 28, 2003	9.75	9.75	9.62	9.66
2691	NYSE	IMO	Mon, Jan 27, 2003	9.84	9.84	9.69	9.71
2690	NYSE	IMO	Fri, Jan 24, 2003	9.92	9.92	9.76	9.87
2689	NYSE	IMO	Thu, Jan 23, 2003	9.75	9.91	9.74	9.89
2688	NYSE	IMO	Wed, Jan 22, 2003	9.68	9.86	9.68	9.75
2687	NYSE	IMO	Tue, Jan 21, 2003	9.75	9.76	9.62	9.65
2686	NYSE	IMO	Fri, Jan 17, 2003	9.71	9.71	9.63	9.64
2685	NYSE	IMO	Thu, Jan 16, 2003	9.58	9.76	9.58	9.72
2684	NYSE	IMO	Wed, Jan 15, 2003	9.51	9.62	9.47	9.55
2683	NYSE	IMO	Tue, Jan 14, 2003	9.55	9.60	9.49	9.50
2682	NYSE	IMO	Mon, Jan 13, 2003	9.61	9.69	9.42	9.57
2681	NYSE	IMO	Fri, Jan 10, 2003	9.57	9.66	9.56	9.57
2680	NYSE	IMO	Thu, Jan 9, 2003	9.55	9.67	9.55	9.63
2679	NYSE	IMO	Wed, Jan 8, 2003	9.63	9.63	9.49	9.55
2678	NYSE	IMO	Tue, Jan 7, 2003	9.74	9.76	9.59	9.59
2677	NYSE	IMO	Mon, Jan 6, 2003	9.72	9.79	9.71	9.79
2676	NYSE	IMO	Fri, Jan 3, 2003	9.70	9.71	9.65	9.70
2675	NYSE	IMO	Thu, Jan 2, 2003	9.53	9.68	9.52	9.67
2674	NYSE	IMO	Tue, Dec 31, 2002	9.50	9.63	9.47	9.57
2673	NYSE	IMO	Mon, Dec 30, 2002	9.58	9.61	9.52	9.55
2672	NYSE	IMO	Fri, Dec 27, 2002	9.50	9.54	9.48	9.50
2671	NYSE	IMO	Thu, Dec 26, 2002	9.63	9.63	9.50	9.53
2670	NYSE	IMO	Tue, Dec 24, 2002	9.72	9.75	9.67	9.67
2669	NYSE	IMO	Mon, Dec 23, 2002	9.63	9.67	9.58	9.63
2668	NYSE	IMO	Fri, Dec 20, 2002	9.68	9.68	9.50	9.60
2667	NYSE	IMO	Thu, Dec 19, 2002	9.75	9.75	9.68	9.72
2666	NYSE	IMO	Wed, Dec 18, 2002	9.68	9.76	9.68	9.72
2665	NYSE	IMO	Tue, Dec 17, 2002	9.60	9.77	9.59	9.75
2664	NYSE	IMO	Mon, Dec 16, 2002	9.53	9.63	9.48	9.60
2663	NYSE	IMO	Fri, Dec 13, 2002	9.65	9.65	9.42	9.49
2662	NYSE	IMO	Thu, Dec 12, 2002	9.66	9.66	9.57	9.63
2661	NYSE	IMO	Wed, Dec 11, 2002	9.52	9.66	9.52	9.61
2660	NYSE	IMO	Tue, Dec 10, 2002	9.42	9.59	9.31	9.59
2659	NYSE	IMO	Mon, Dec 9, 2002	9.50	9.57	9.44	9.45
2658	NYSE	IMO	Fri, Dec 6, 2002	9.42	9.55	9.40	9.47
2657	NYSE	IMO	Thu, Dec 5, 2002	9.53	9.53	9.35	9.44
2656	NYSE	IMO	Wed, Dec 4, 2002	9.48	9.60	9.47	9.50
2655	NYSE	IMO	Tue, Dec 3, 2002	9.41	9.48	9.41	9.48
2654	NYSE	IMO	Mon, Dec 2, 2002	9.36	9.39	9.31	9.39
2653	NYSE	IMO	Fri, Nov 29, 2002	9.37	9.41	9.37	9.38
2652	NYSE	IMO	Wed, Nov 27, 2002	9.23	9.36	9.23	9.29
2651	NYSE	IMO	Tue, Nov 26, 2002	9.21	9.30	9.21	9.23
2650	NYSE	IMO	Mon, Nov 25, 2002	9.24	9.31	9.21	9.24
2649	NYSE	IMO	Fri, Nov 22, 2002	9.30	9.30	9.18	9.21
2648	NYSE	IMO	Thu, Nov 21, 2002	9.36	9.41	9.28	9.31
2647	NYSE	IMO	Wed, Nov 20, 2002	9.27	9.37	9.27	9.33
2646	NYSE	IMO	Tue, Nov 19, 2002	9.25	9.30	9.23	9.27
2645	NYSE	IMO	Mon, Nov 18, 2002	9.22	9.39	9.18	9.28
2644	NYSE	IMO	Fri, Nov 15, 2002	9.12	9.28	9.10	9.17
2643	NYSE	IMO	Thu, Nov 14, 2002	9.13	9.19	9.11	9.19
2642	NYSE	IMO	Wed, Nov 13, 2002	9.17	9.26	9.13	9.17
2641	NYSE	IMO	Tue, Nov 12, 2002	9.18	9.26	9.08	9.19
2640	NYSE	IMO	Mon, Nov 11, 2002	9.12	9.12	9.04	9.07
2639	NYSE	IMO	Fri, Nov 8, 2002	9.03	9.17	9.00	9.16
2638	NYSE	IMO	Thu, Nov 7, 2002	9.09	9.10	9.01	9.05
2637	NYSE	IMO	Wed, Nov 6, 2002	9.03	9.11	8.98	9.09
2636	NYSE	IMO	Tue, Nov 5, 2002	9.00	9.05	8.92	9.02
2635	NYSE	IMO	Mon, Nov 4, 2002	8.95	9.07	8.95	9.04
2634	NYSE	IMO	Fri, Nov 1, 2002	9.00	9.06	8.93	9.00
2633	NYSE	IMO	Thu, Oct 31, 2002	8.99	9.07	8.97	9.02
2632	NYSE	IMO	Wed, Oct 30, 2002	8.97	9.04	8.88	8.98
2631	NYSE	IMO	Tue, Oct 29, 2002	9.13	9.13	8.87	8.98
2630	NYSE	IMO	Mon, Oct 28, 2002	9.20	9.23	9.11	9.11
2629	NYSE	IMO	Fri, Oct 25, 2002	9.14	9.17	9.12	9.14
2628	NYSE	IMO	Thu, Oct 24, 2002	9.42	9.45	9.19	9.22
2627	NYSE	IMO	Wed, Oct 23, 2002	9.13	9.47	9.13	9.47
2626	NYSE	IMO	Tue, Oct 22, 2002	9.42	9.46	9.14	9.21
2625	NYSE	IMO	Mon, Oct 21, 2002	9.37	9.53	9.30	9.44
2624	NYSE	IMO	Fri, Oct 18, 2002	9.34	9.42	9.27	9.40
2623	NYSE	IMO	Thu, Oct 17, 2002	9.24	9.38	9.24	9.36
2622	NYSE	IMO	Wed, Oct 16, 2002	9.30	9.33	9.14	9.24
2621	NYSE	IMO	Tue, Oct 15, 2002	9.39	9.47	9.30	9.35
2620	NYSE	IMO	Mon, Oct 14, 2002	9.30	9.41	9.26	9.41
2619	NYSE	IMO	Fri, Oct 11, 2002	9.25	9.40	9.15	9.33
2618	NYSE	IMO	Thu, Oct 10, 2002	9.18	9.28	9.09	9.28
2617	NYSE	IMO	Wed, Oct 9, 2002	9.24	9.29	9.12	9.14
2616	NYSE	IMO	Tue, Oct 8, 2002	9.31	9.37	9.22	9.29
2615	NYSE	IMO	Mon, Oct 7, 2002	9.47	9.54	9.31	9.34
2614	NYSE	IMO	Fri, Oct 4, 2002	9.60	9.60	9.30	9.40
2613	NYSE	IMO	Thu, Oct 3, 2002	9.46	9.58	9.44	9.49
2612	NYSE	IMO	Wed, Oct 2, 2002	9.54	9.59	9.48	9.53
2611	NYSE	IMO	Tue, Oct 1, 2002	9.60	9.72	9.55	9.62
2610	NYSE	IMO	Mon, Sep 30, 2002	9.43	9.77	9.37	9.67
2609	NYSE	IMO	Fri, Sep 27, 2002	9.37	9.49	9.34	9.49
2608	NYSE	IMO	Thu, Sep 26, 2002	9.41	9.46	9.37	9.46
2607	NYSE	IMO	Wed, Sep 25, 2002	9.33	9.44	9.29	9.41
2606	NYSE	IMO	Tue, Sep 24, 2002	9.32	9.48	9.27	9.37
2605	NYSE	IMO	Mon, Sep 23, 2002	9.36	9.48	9.30	9.35
2604	NYSE	IMO	Fri, Sep 20, 2002	9.33	9.46	9.33	9.41
2603	NYSE	IMO	Thu, Sep 19, 2002	9.47	9.47	9.31	9.33
2602	NYSE	IMO	Wed, Sep 18, 2002	9.45	9.52	9.42	9.45
2601	NYSE	IMO	Tue, Sep 17, 2002	9.60	9.66	9.38	9.42
2600	NYSE	IMO	Mon, Sep 16, 2002	9.52	9.70	9.45	9.70
2599	NYSE	IMO	Fri, Sep 13, 2002	9.31	9.53	9.31	9.49
2598	NYSE	IMO	Thu, Sep 12, 2002	9.37	9.37	9.27	9.28
2597	NYSE	IMO	Wed, Sep 11, 2002	9.38	9.41	9.35	9.38
2596	NYSE	IMO	Tue, Sep 10, 2002	9.36	9.47	9.33	9.41
2595	NYSE	IMO	Mon, Sep 9, 2002	9.37	9.43	9.27	9.35
2594	NYSE	IMO	Fri, Sep 6, 2002	9.42	9.55	9.42	9.43
2593	NYSE	IMO	Thu, Sep 5, 2002	9.35	9.52	9.26	9.37
2592	NYSE	IMO	Wed, Sep 4, 2002	9.28	9.33	9.16	9.32
2591	NYSE	IMO	Tue, Sep 3, 2002	9.43	9.43	9.22	9.28
2590	NYSE	IMO	Fri, Aug 30, 2002	9.41	9.43	9.39	9.41
2589	NYSE	IMO	Thu, Aug 29, 2002	9.36	9.44	9.33	9.41
2588	NYSE	IMO	Wed, Aug 28, 2002	9.32	9.46	9.23	9.46
2587	NYSE	IMO	Tue, Aug 27, 2002	9.42	9.51	9.30	9.39
2586	NYSE	IMO	Mon, Aug 26, 2002	9.22	9.42	9.07	9.38
2585	NYSE	IMO	Fri, Aug 23, 2002	9.35	9.38	9.16	9.19
2584	NYSE	IMO	Thu, Aug 22, 2002	9.17	9.38	9.17	9.37
2583	NYSE	IMO	Wed, Aug 21, 2002	9.27	9.32	9.13	9.20
2582	NYSE	IMO	Tue, Aug 20, 2002	9.10	9.37	9.07	9.20
2581	NYSE	IMO	Mon, Aug 19, 2002	9.03	9.10	9.01	9.06
2580	NYSE	IMO	Fri, Aug 16, 2002	9.03	9.08	8.99	9.07
2579	NYSE	IMO	Thu, Aug 15, 2002	9.07	9.11	9.02	9.06
2578	NYSE	IMO	Wed, Aug 14, 2002	9.07	9.17	8.86	9.00
2577	NYSE	IMO	Tue, Aug 13, 2002	9.08	9.14	8.95	9.00
2576	NYSE	IMO	Mon, Aug 12, 2002	9.10	9.17	9.09	9.12
2575	NYSE	IMO	Fri, Aug 9, 2002	9.07	9.19	9.00	9.18
2574	NYSE	IMO	Thu, Aug 8, 2002	8.91	9.09	8.90	9.05
2573	NYSE	IMO	Wed, Aug 7, 2002	9.02	9.04	8.86	9.00
2572	NYSE	IMO	Tue, Aug 6, 2002	8.75	9.00	8.72	9.00
2571	NYSE	IMO	Mon, Aug 5, 2002	8.93	8.93	8.76	8.76
2570	NYSE	IMO	Fri, Aug 2, 2002	8.83	8.98	8.79	8.96
2569	NYSE	IMO	Thu, Aug 1, 2002	9.02	9.02	8.76	8.80
2568	NYSE	IMO	Wed, Jul 31, 2002	8.80	9.14	8.80	9.10
2567	NYSE	IMO	Tue, Jul 30, 2002	8.69	8.93	8.66	8.83
2566	NYSE	IMO	Mon, Jul 29, 2002	8.70	8.77	8.64	8.67
2565	NYSE	IMO	Fri, Jul 26, 2002	8.64	8.64	8.46	8.62
2564	NYSE	IMO	Thu, Jul 25, 2002	8.63	8.67	8.47	8.60
2563	NYSE	IMO	Wed, Jul 24, 2002	8.00	8.67	8.00	8.67
2562	NYSE	IMO	Tue, Jul 23, 2002	8.47	8.66	8.34	8.34
2561	NYSE	IMO	Mon, Jul 22, 2002	8.96	8.96	8.46	8.54
2560	NYSE	IMO	Fri, Jul 19, 2002	9.07	9.13	8.99	9.02
2559	NYSE	IMO	Thu, Jul 18, 2002	9.36	9.39	9.04	9.13
2558	NYSE	IMO	Wed, Jul 17, 2002	9.60	9.60	9.42	9.44
2557	NYSE	IMO	Tue, Jul 16, 2002	9.58	9.63	9.51	9.61
2556	NYSE	IMO	Mon, Jul 15, 2002	9.69	9.72	9.53	9.63
2555	NYSE	IMO	Fri, Jul 12, 2002	9.83	9.87	9.68	9.70
2554	NYSE	IMO	Thu, Jul 11, 2002	10.04	10.04	9.69	9.88
2553	NYSE	IMO	Wed, Jul 10, 2002	10.22	10.26	10.03	10.03
2552	NYSE	IMO	Tue, Jul 9, 2002	10.25	10.27	10.13	10.23
2551	NYSE	IMO	Mon, Jul 8, 2002	10.13	10.29	10.13	10.20
2550	NYSE	IMO	Fri, Jul 5, 2002	10.09	10.13	9.99	10.10
2549	NYSE	IMO	Wed, Jul 3, 2002	10.07	10.07	9.90	10.07
2548	NYSE	IMO	Tue, Jul 2, 2002	10.27	10.28	10.09	10.10
2547	NYSE	IMO	Mon, Jul 1, 2002	10.36	10.36	10.08	10.23
2546	NYSE	IMO	Fri, Jun 28, 2002	10.05	10.40	9.99	10.40
2545	NYSE	IMO	Thu, Jun 27, 2002	10.10	10.14	10.01	10.11
2544	NYSE	IMO	Wed, Jun 26, 2002	10.01	10.13	10.01	10.07
2543	NYSE	IMO	Tue, Jun 25, 2002	10.08	10.19	10.05	10.07
2542	NYSE	IMO	Mon, Jun 24, 2002	9.89	10.10	9.87	10.05
2541	NYSE	IMO	Fri, Jun 21, 2002	9.76	9.87	9.76	9.81
2540	NYSE	IMO	Thu, Jun 20, 2002	9.86	10.03	9.81	9.81
2539	NYSE	IMO	Wed, Jun 19, 2002	9.93	9.93	9.73	9.78
2538	NYSE	IMO	Tue, Jun 18, 2002	9.92	9.96	9.78	9.88
2537	NYSE	IMO	Mon, Jun 17, 2002	9.68	9.92	9.68	9.88
2536	NYSE	IMO	Fri, Jun 14, 2002	9.63	9.63	9.49	9.61
2535	NYSE	IMO	Thu, Jun 13, 2002	9.55	9.77	9.55	9.61
2534	NYSE	IMO	Wed, Jun 12, 2002	9.55	9.61	9.51	9.56
2533	NYSE	IMO	Tue, Jun 11, 2002	9.55	9.56	9.48	9.51
2532	NYSE	IMO	Mon, Jun 10, 2002	9.72	9.75	9.54	9.58
2531	NYSE	IMO	Fri, Jun 7, 2002	9.65	9.71	9.61	9.71
2530	NYSE	IMO	Thu, Jun 6, 2002	9.67	9.75	9.64	9.70
2529	NYSE	IMO	Wed, Jun 5, 2002	9.75	9.75	9.65	9.69
2528	NYSE	IMO	Tue, Jun 4, 2002	9.83	9.87	9.79	9.81
2527	NYSE	IMO	Mon, Jun 3, 2002	10.00	10.05	9.91	9.95
2526	NYSE	IMO	Fri, May 31, 2002	10.14	10.22	10.03	10.05
2525	NYSE	IMO	Thu, May 30, 2002	10.22	10.25	10.10	10.12
2524	NYSE	IMO	Wed, May 29, 2002	10.34	10.34	10.18	10.27
2523	NYSE	IMO	Tue, May 28, 2002	10.57	10.61	10.33	10.41
2522	NYSE	IMO	Fri, May 24, 2002	10.48	10.54	10.42	10.45
2521	NYSE	IMO	Thu, May 23, 2002	10.40	10.58	10.40	10.51
2520	NYSE	IMO	Wed, May 22, 2002	10.42	10.44	10.25	10.44
2519	NYSE	IMO	Tue, May 21, 2002	10.44	10.51	10.39	10.47
2518	NYSE	IMO	Mon, May 20, 2002	10.58	10.58	10.41	10.42
2517	NYSE	IMO	Fri, May 17, 2002	10.55	10.62	10.49	10.62
2516	NYSE	IMO	Thu, May 16, 2002	10.44	10.56	10.43	10.56
2515	NYSE	IMO	Wed, May 15, 2002	10.42	10.51	10.42	10.43
2514	NYSE	IMO	Tue, May 14, 2002	10.42	10.46	10.33	10.46
2513	NYSE	IMO	Mon, May 13, 2002	10.33	10.52	10.32	10.36
2512	NYSE	IMO	Fri, May 10, 2002	10.33	10.40	10.32	10.38
2511	NYSE	IMO	Thu, May 9, 2002	10.33	10.33	10.23	10.27
2510	NYSE	IMO	Wed, May 8, 2002	10.00	10.30	10.00	10.29
2509	NYSE	IMO	Tue, May 7, 2002	10.02	10.12	9.94	9.98
2508	NYSE	IMO	Mon, May 6, 2002	10.07	10.07	9.92	10.00
2507	NYSE	IMO	Fri, May 3, 2002	9.89	10.17	9.87	10.14
2506	NYSE	IMO	Thu, May 2, 2002	9.96	9.96	9.80	9.93
2505	NYSE	IMO	Wed, May 1, 2002	9.86	10.00	9.83	10.00
2504	NYSE	IMO	Tue, Apr 30, 2002	9.87	9.92	9.77	9.86
2503	NYSE	IMO	Mon, Apr 29, 2002	9.93	9.93	9.79	9.92
2502	NYSE	IMO	Fri, Apr 26, 2002	9.94	9.98	9.88	9.98
2501	NYSE	IMO	Thu, Apr 25, 2002	9.72	9.96	9.67	9.90
2500	NYSE	IMO	Wed, Apr 24, 2002	9.74	9.78	9.56	9.68
2499	NYSE	IMO	Tue, Apr 23, 2002	9.92	9.93	9.65	9.72
2498	NYSE	IMO	Mon, Apr 22, 2002	9.93	10.00	9.87	9.96
2497	NYSE	IMO	Fri, Apr 19, 2002	9.81	10.03	9.72	9.96
2496	NYSE	IMO	Thu, Apr 18, 2002	9.79	9.86	9.69	9.85
2495	NYSE	IMO	Wed, Apr 17, 2002	9.83	9.87	9.74	9.75
2494	NYSE	IMO	Tue, Apr 16, 2002	9.68	9.78	9.67	9.75
2493	NYSE	IMO	Mon, Apr 15, 2002	9.47	9.65	9.47	9.65
2492	NYSE	IMO	Fri, Apr 12, 2002	9.70	9.73	9.38	9.39
2491	NYSE	IMO	Thu, Apr 11, 2002	9.80	9.80	9.70	9.78
2490	NYSE	IMO	Wed, Apr 10, 2002	9.71	9.83	9.71	9.77
2489	NYSE	IMO	Tue, Apr 9, 2002	9.84	9.84	9.64	9.68
2488	NYSE	IMO	Mon, Apr 8, 2002	9.92	9.92	9.82	9.88
2487	NYSE	IMO	Fri, Apr 5, 2002	9.86	9.95	9.74	9.74
2486	NYSE	IMO	Thu, Apr 4, 2002	9.95	9.98	9.83	9.85
2485	NYSE	IMO	Wed, Apr 3, 2002	10.05	10.09	9.84	9.97
2484	NYSE	IMO	Tue, Apr 2, 2002	10.11	10.20	10.07	10.13
2483	NYSE	IMO	Mon, Apr 1, 2002	9.99	10.10	9.99	10.05
2482	NYSE	IMO	Thu, Mar 28, 2002	9.86	9.95	9.84	9.95
2481	NYSE	IMO	Wed, Mar 27, 2002	9.82	9.93	9.75	9.87
2480	NYSE	IMO	Tue, Mar 26, 2002	9.73	9.83	9.73	9.77
2479	NYSE	IMO	Mon, Mar 25, 2002	9.72	9.82	9.72	9.76
2478	NYSE	IMO	Fri, Mar 22, 2002	9.96	9.97	9.78	9.79
2477	NYSE	IMO	Thu, Mar 21, 2002	10.00	10.11	9.91	9.97
2476	NYSE	IMO	Wed, Mar 20, 2002	9.84	10.05	9.79	9.94
2475	NYSE	IMO	Tue, Mar 19, 2002	9.88	9.91	9.77	9.84
2474	NYSE	IMO	Mon, Mar 18, 2002	9.70	10.00	9.70	9.84
2473	NYSE	IMO	Fri, Mar 15, 2002	9.70	9.80	9.65	9.67
2472	NYSE	IMO	Thu, Mar 14, 2002	9.65	9.65	9.59	9.62
2471	NYSE	IMO	Wed, Mar 13, 2002	9.63	9.69	9.57	9.65
2470	NYSE	IMO	Tue, Mar 12, 2002	9.56	9.60	9.46	9.60
2469	NYSE	IMO	Mon, Mar 11, 2002	9.60	9.67	9.48	9.56
2468	NYSE	IMO	Fri, Mar 8, 2002	9.87	9.87	9.53	9.55
2467	NYSE	IMO	Thu, Mar 7, 2002	9.83	9.86	9.68	9.74
2466	NYSE	IMO	Wed, Mar 6, 2002	9.60	9.76	9.50	9.75
2465	NYSE	IMO	Tue, Mar 5, 2002	9.83	9.93	9.63	9.63
2464	NYSE	IMO	Mon, Mar 4, 2002	9.67	9.87	9.67	9.78
2463	NYSE	IMO	Fri, Mar 1, 2002	9.40	9.62	9.35	9.60
2462	NYSE	IMO	Thu, Feb 28, 2002	9.33	9.50	9.33	9.40
2461	NYSE	IMO	Wed, Feb 27, 2002	9.14	9.33	9.12	9.30
2460	NYSE	IMO	Tue, Feb 26, 2002	9.16	9.23	9.16	9.19
2459	NYSE	IMO	Mon, Feb 25, 2002	9.13	9.16	9.05	9.16
2458	NYSE	IMO	Fri, Feb 22, 2002	9.17	9.19	9.04	9.10
2457	NYSE	IMO	Thu, Feb 21, 2002	8.97	9.20	8.96	9.11
2456	NYSE	IMO	Wed, Feb 20, 2002	9.00	9.00	8.91	8.97
2455	NYSE	IMO	Tue, Feb 19, 2002	8.88	8.95	8.87	8.95
2454	NYSE	IMO	Fri, Feb 15, 2002	8.92	8.99	8.87	8.95
2453	NYSE	IMO	Thu, Feb 14, 2002	8.86	9.01	8.80	8.85
2452	NYSE	IMO	Wed, Feb 13, 2002	8.80	8.92	8.79	8.89
2451	NYSE	IMO	Tue, Feb 12, 2002	8.75	8.85	8.75	8.79
2450	NYSE	IMO	Mon, Feb 11, 2002	8.70	8.88	8.64	8.83
2449	NYSE	IMO	Fri, Feb 8, 2002	8.68	8.72	8.65	8.67
2448	NYSE	IMO	Thu, Feb 7, 2002	8.79	8.79	8.63	8.65
2447	NYSE	IMO	Wed, Feb 6, 2002	8.80	8.80	8.64	8.76
2446	NYSE	IMO	Tue, Feb 5, 2002	8.83	8.90	8.78	8.80
2445	NYSE	IMO	Mon, Feb 4, 2002	8.92	9.00	8.87	8.90
2444	NYSE	IMO	Fri, Feb 1, 2002	8.91	8.94	8.83	8.94
2443	NYSE	IMO	Thu, Jan 31, 2002	8.77	8.94	8.70	8.94
2442	NYSE	IMO	Wed, Jan 30, 2002	8.72	8.74	8.63	8.71
2441	NYSE	IMO	Tue, Jan 29, 2002	8.82	8.82	8.71	8.73
2440	NYSE	IMO	Mon, Jan 28, 2002	8.78	8.79	8.67	8.76
2439	NYSE	IMO	Fri, Jan 25, 2002	8.74	8.91	8.74	8.87
2438	NYSE	IMO	Thu, Jan 24, 2002	8.67	8.82	8.64	8.80
2437	NYSE	IMO	Wed, Jan 23, 2002	8.66	8.78	8.66	8.71
2436	NYSE	IMO	Tue, Jan 22, 2002	8.73	8.73	8.61	8.64
2435	NYSE	IMO	Fri, Jan 18, 2002	8.67	8.75	8.67	8.74
2434	NYSE	IMO	Thu, Jan 17, 2002	8.80	8.84	8.74	8.74
2433	NYSE	IMO	Wed, Jan 16, 2002	8.92	8.92	8.71	8.78
2432	NYSE	IMO	Tue, Jan 15, 2002	8.83	8.99	8.83	8.92
2431	NYSE	IMO	Mon, Jan 14, 2002	8.95	8.95	8.81	8.83
2430	NYSE	IMO	Fri, Jan 11, 2002	8.70	8.97	8.68	8.96
2429	NYSE	IMO	Thu, Jan 10, 2002	8.87	8.87	8.73	8.73
2428	NYSE	IMO	Wed, Jan 9, 2002	8.82	8.95	8.82	8.88
2427	NYSE	IMO	Tue, Jan 8, 2002	8.93	8.94	8.81	8.87
2426	NYSE	IMO	Mon, Jan 7, 2002	8.97	9.05	8.92	8.96
2425	NYSE	IMO	Fri, Jan 4, 2002	9.17	9.17	9.00	9.04
2424	NYSE	IMO	Thu, Jan 3, 2002	9.15	9.25	9.02	9.08
2423	NYSE	IMO	Wed, Jan 2, 2002	9.33	9.33	9.04	9.09
2422	NYSE	IMO	Mon, Dec 31, 2001	9.41	9.41	9.26	9.29
2421	NYSE	IMO	Fri, Dec 28, 2001	9.33	9.42	9.31	9.36
2420	NYSE	IMO	Thu, Dec 27, 2001	9.25	9.38	9.25	9.36
2419	NYSE	IMO	Wed, Dec 26, 2001	9.05	9.43	9.05	9.25
2418	NYSE	IMO	Mon, Dec 24, 2001	8.93	9.13	8.84	9.03
2417	NYSE	IMO	Fri, Dec 21, 2001	9.15	9.22	9.04	9.05
2416	NYSE	IMO	Thu, Dec 20, 2001	9.30	9.33	9.14	9.15
2415	NYSE	IMO	Wed, Dec 19, 2001	9.25	9.36	9.19	9.36
2414	NYSE	IMO	Tue, Dec 18, 2001	9.20	9.25	9.11	9.21
2413	NYSE	IMO	Mon, Dec 17, 2001	9.17	9.29	9.11	9.25
2412	NYSE	IMO	Fri, Dec 14, 2001	8.85	9.12	8.85	9.12
2411	NYSE	IMO	Thu, Dec 13, 2001	9.02	9.02	8.80	8.83
2410	NYSE	IMO	Wed, Dec 12, 2001	9.18	9.20	8.94	9.06
2409	NYSE	IMO	Tue, Dec 11, 2001	9.19	9.19	9.08	9.16
2408	NYSE	IMO	Mon, Dec 10, 2001	9.13	9.20	9.04	9.15
2407	NYSE	IMO	Fri, Dec 7, 2001	8.86	9.21	8.86	9.17
2406	NYSE	IMO	Thu, Dec 6, 2001	9.28	9.28	8.95	9.07
2405	NYSE	IMO	Wed, Dec 5, 2001	9.10	9.33	9.10	9.29
2404	NYSE	IMO	Tue, Dec 4, 2001	9.00	9.12	8.89	9.11
2403	NYSE	IMO	Mon, Dec 3, 2001	8.93	8.94	8.77	8.93
2402	NYSE	IMO	Fri, Nov 30, 2001	8.88	8.92	8.81	8.85
2401	NYSE	IMO	Thu, Nov 29, 2001	8.83	8.92	8.82	8.89
2400	NYSE	IMO	Wed, Nov 28, 2001	8.98	9.01	8.93	8.98
2399	NYSE	IMO	Tue, Nov 27, 2001	8.75	8.97	8.75	8.97
2398	NYSE	IMO	Mon, Nov 26, 2001	8.94	8.94	8.74	8.83
2397	NYSE	IMO	Fri, Nov 23, 2001	8.93	8.99	8.90	8.93
2396	NYSE	IMO	Wed, Nov 21, 2001	9.00	9.04	8.83	8.98
2395	NYSE	IMO	Tue, Nov 20, 2001	8.90	9.06	8.83	8.97
2394	NYSE	IMO	Mon, Nov 19, 2001	8.67	8.83	8.59	8.82
2393	NYSE	IMO	Fri, Nov 16, 2001	8.42	8.61	8.36	8.59
2392	NYSE	IMO	Thu, Nov 15, 2001	9.20	9.20	8.37	8.50
2391	NYSE	IMO	Wed, Nov 14, 2001	9.30	9.37	9.10	9.20
2390	NYSE	IMO	Tue, Nov 13, 2001	9.25	9.53	9.25	9.47
2389	NYSE	IMO	Mon, Nov 12, 2001	9.27	9.37	9.15	9.30
2388	NYSE	IMO	Fri, Nov 9, 2001	9.10	9.34	9.09	9.32
2387	NYSE	IMO	Thu, Nov 8, 2001	8.95	9.07	8.90	9.01
2386	NYSE	IMO	Wed, Nov 7, 2001	8.88	8.97	8.73	8.88
2385	NYSE	IMO	Tue, Nov 6, 2001	9.08	9.08	8.77	8.88
2384	NYSE	IMO	Mon, Nov 5, 2001	9.33	9.37	9.17	9.17
2383	NYSE	IMO	Fri, Nov 2, 2001	9.17	9.42	9.10	9.42
2382	NYSE	IMO	Thu, Nov 1, 2001	9.20	9.27	9.05	9.13
2381	NYSE	IMO	Wed, Oct 31, 2001	9.42	9.43	9.16	9.17
2380	NYSE	IMO	Tue, Oct 30, 2001	9.37	9.51	9.34	9.42
2379	NYSE	IMO	Mon, Oct 29, 2001	9.50	9.50	9.39	9.44
2378	NYSE	IMO	Fri, Oct 26, 2001	9.48	9.58	9.40	9.45
2377	NYSE	IMO	Thu, Oct 25, 2001	9.40	9.47	9.34	9.43
2376	NYSE	IMO	Wed, Oct 24, 2001	9.50	9.50	9.30	9.46
2375	NYSE	IMO	Tue, Oct 23, 2001	9.42	9.57	9.38	9.51
2374	NYSE	IMO	Mon, Oct 22, 2001	9.12	9.41	9.12	9.35
2373	NYSE	IMO	Fri, Oct 19, 2001	9.08	9.20	8.88	9.17
2372	NYSE	IMO	Thu, Oct 18, 2001	9.25	9.29	9.02	9.07
2371	NYSE	IMO	Wed, Oct 17, 2001	9.44	9.49	9.28	9.33
2370	NYSE	IMO	Tue, Oct 16, 2001	9.42	9.50	9.34	9.44
2369	NYSE	IMO	Mon, Oct 15, 2001	9.50	9.60	9.25	9.39
2368	NYSE	IMO	Fri, Oct 12, 2001	9.53	9.60	9.46	9.48
2367	NYSE	IMO	Thu, Oct 11, 2001	9.58	9.82	9.57	9.60
2366	NYSE	IMO	Wed, Oct 10, 2001	9.35	9.57	9.35	9.54
2365	NYSE	IMO	Tue, Oct 9, 2001	9.09	9.40	9.09	9.39
2364	NYSE	IMO	Mon, Oct 8, 2001	9.17	9.20	8.96	9.17
2363	NYSE	IMO	Fri, Oct 5, 2001	9.00	9.18	8.81	9.10
2362	NYSE	IMO	Thu, Oct 4, 2001	9.05	9.06	8.95	8.95
2361	NYSE	IMO	Wed, Oct 3, 2001	9.08	9.08	8.94	9.01
2360	NYSE	IMO	Tue, Oct 2, 2001	9.03	9.20	8.83	9.11
2359	NYSE	IMO	Mon, Oct 1, 2001	9.02	9.06	8.85	8.98
2358	NYSE	IMO	Fri, Sep 28, 2001	8.88	9.13	8.88	9.07
2357	NYSE	IMO	Thu, Sep 27, 2001	8.70	8.93	8.66	8.92
2356	NYSE	IMO	Wed, Sep 26, 2001	8.67	8.80	8.63	8.74
2355	NYSE	IMO	Tue, Sep 25, 2001	8.77	8.95	8.68	8.68
2354	NYSE	IMO	Mon, Sep 24, 2001	9.15	9.15	8.75	8.77
2353	NYSE	IMO	Fri, Sep 21, 2001	9.07	9.20	9.00	9.19
2352	NYSE	IMO	Thu, Sep 20, 2001	8.80	9.18	8.80	9.16
2351	NYSE	IMO	Wed, Sep 19, 2001	9.34	9.36	8.87	9.10
2350	NYSE	IMO	Tue, Sep 18, 2001	9.52	9.52	9.23	9.34
2349	NYSE	IMO	Mon, Sep 17, 2001	9.50	9.75	9.30	9.48
2348	NYSE	IMO	Mon, Sep 10, 2001	9.39	9.41	9.29	9.41
2347	NYSE	IMO	Fri, Sep 7, 2001	9.33	9.41	9.25	9.41
2346	NYSE	IMO	Thu, Sep 6, 2001	9.21	9.37	9.14	9.36
2345	NYSE	IMO	Wed, Sep 5, 2001	9.17	9.23	9.10	9.22
2344	NYSE	IMO	Tue, Sep 4, 2001	8.96	9.29	8.95	9.20
2343	NYSE	IMO	Fri, Aug 31, 2001	9.05	9.16	8.99	9.00
2342	NYSE	IMO	Thu, Aug 30, 2001	9.17	9.22	8.75	9.00
2341	NYSE	IMO	Wed, Aug 29, 2001	9.11	9.26	9.03	9.26
2340	NYSE	IMO	Tue, Aug 28, 2001	9.25	9.25	9.00	9.07
2339	NYSE	IMO	Mon, Aug 27, 2001	9.26	9.36	9.23	9.30
2338	NYSE	IMO	Fri, Aug 24, 2001	9.17	9.33	9.17	9.33
2337	NYSE	IMO	Thu, Aug 23, 2001	9.27	9.27	9.15	9.22
2336	NYSE	IMO	Wed, Aug 22, 2001	9.10	9.35	9.10	9.27
2335	NYSE	IMO	Tue, Aug 21, 2001	9.11	9.17	9.07	9.09
2334	NYSE	IMO	Mon, Aug 20, 2001	8.97	9.14	8.97	9.13
2333	NYSE	IMO	Fri, Aug 17, 2001	9.12	9.13	9.08	9.12
2332	NYSE	IMO	Thu, Aug 16, 2001	9.13	9.19	9.07	9.12
2331	NYSE	IMO	Wed, Aug 15, 2001	9.25	9.29	9.07	9.08
2330	NYSE	IMO	Tue, Aug 14, 2001	9.30	9.30	9.14	9.25
2329	NYSE	IMO	Mon, Aug 13, 2001	9.20	9.33	9.18	9.26
2328	NYSE	IMO	Fri, Aug 10, 2001	9.29	9.38	9.19	9.23
2327	NYSE	IMO	Thu, Aug 9, 2001	9.21	9.32	9.21	9.23
2326	NYSE	IMO	Wed, Aug 8, 2001	9.16	9.43	9.16	9.27
2325	NYSE	IMO	Tue, Aug 7, 2001	9.01	9.15	8.98	9.13
2324	NYSE	IMO	Mon, Aug 6, 2001	8.94	9.05	8.90	9.01
2323	NYSE	IMO	Fri, Aug 3, 2001	9.08	9.08	8.86	8.94
2322	NYSE	IMO	Thu, Aug 2, 2001	9.07	9.12	9.00	9.12
2321	NYSE	IMO	Wed, Aug 1, 2001	9.35	9.35	9.00	9.06
2320	NYSE	IMO	Tue, Jul 31, 2001	9.34	9.47	9.31	9.34
2319	NYSE	IMO	Mon, Jul 30, 2001	9.15	9.37	9.15	9.32
2318	NYSE	IMO	Fri, Jul 27, 2001	9.00	9.22	9.00	9.12
2317	NYSE	IMO	Thu, Jul 26, 2001	8.87	9.03	8.82	9.00
2316	NYSE	IMO	Wed, Jul 25, 2001	8.85	8.97	8.85	8.96
2315	NYSE	IMO	Tue, Jul 24, 2001	8.87	8.87	8.73	8.78
2314	NYSE	IMO	Mon, Jul 23, 2001	8.79	8.89	8.79	8.87
2313	NYSE	IMO	Fri, Jul 20, 2001	8.62	8.80	8.62	8.80
2312	NYSE	IMO	Thu, Jul 19, 2001	8.53	8.67	8.50	8.66
2311	NYSE	IMO	Wed, Jul 18, 2001	8.54	8.54	8.33	8.53
2310	NYSE	IMO	Tue, Jul 17, 2001	8.57	8.57	8.24	8.52
2309	NYSE	IMO	Mon, Jul 16, 2001	8.46	8.62	8.39	8.56
2308	NYSE	IMO	Fri, Jul 13, 2001	8.49	8.53	8.37	8.44
2307	NYSE	IMO	Thu, Jul 12, 2001	8.60	8.60	8.49	8.54
2306	NYSE	IMO	Wed, Jul 11, 2001	8.48	8.63	8.43	8.60
2305	NYSE	IMO	Tue, Jul 10, 2001	8.61	8.65	8.48	8.50
2304	NYSE	IMO	Mon, Jul 9, 2001	8.50	8.63	8.50	8.61
2303	NYSE	IMO	Fri, Jul 6, 2001	8.70	8.70	8.40	8.55
2302	NYSE	IMO	Thu, Jul 5, 2001	8.67	8.80	8.61	8.72
2301	NYSE	IMO	Tue, Jul 3, 2001	8.50	8.63	8.43	8.55
2300	NYSE	IMO	Mon, Jul 2, 2001	8.57	8.73	8.50	8.50
2299	NYSE	IMO	Fri, Jun 29, 2001	8.57	8.76	8.57	8.58
2298	NYSE	IMO	Thu, Jun 28, 2001	8.71	8.71	8.51	8.54
2297	NYSE	IMO	Wed, Jun 27, 2001	8.87	8.87	8.73	8.73
2296	NYSE	IMO	Tue, Jun 26, 2001	8.85	8.96	8.85	8.92
2295	NYSE	IMO	Mon, Jun 25, 2001	8.93	8.93	8.87	8.93
2294	NYSE	IMO	Fri, Jun 22, 2001	8.82	8.95	8.71	8.93
2293	NYSE	IMO	Thu, Jun 21, 2001	9.08	9.08	8.72	8.81
2292	NYSE	IMO	Wed, Jun 20, 2001	9.00	9.10	8.94	9.08
2291	NYSE	IMO	Tue, Jun 19, 2001	8.98	9.07	8.92	8.99
2290	NYSE	IMO	Mon, Jun 18, 2001	8.95	8.97	8.88	8.91
2289	NYSE	IMO	Fri, Jun 15, 2001	8.83	9.00	8.83	8.89
2288	NYSE	IMO	Thu, Jun 14, 2001	9.00	9.00	8.90	8.97
2287	NYSE	IMO	Wed, Jun 13, 2001	9.08	9.08	8.90	8.98
2286	NYSE	IMO	Tue, Jun 12, 2001	8.92	9.03	8.80	9.03
2285	NYSE	IMO	Mon, Jun 11, 2001	8.96	9.04	8.83	8.86
2284	NYSE	IMO	Fri, Jun 8, 2001	8.91	8.99	8.89	8.91
2283	NYSE	IMO	Thu, Jun 7, 2001	8.97	8.97	8.90	8.91
2282	NYSE	IMO	Wed, Jun 6, 2001	9.15	9.17	8.92	8.92
2281	NYSE	IMO	Tue, Jun 5, 2001	9.20	9.20	9.04	9.15
2280	NYSE	IMO	Mon, Jun 4, 2001	9.02	9.04	8.84	9.01
2279	NYSE	IMO	Fri, Jun 1, 2001	8.94	8.99	8.68	8.98
2278	NYSE	IMO	Thu, May 31, 2001	9.00	9.05	8.87	9.00
2277	NYSE	IMO	Wed, May 30, 2001	9.19	9.19	8.90	8.96
2276	NYSE	IMO	Tue, May 29, 2001	9.20	9.26	9.10	9.19
2275	NYSE	IMO	Fri, May 25, 2001	8.95	9.13	8.95	8.95
2274	NYSE	IMO	Thu, May 24, 2001	9.05	9.12	9.00	9.02
2273	NYSE	IMO	Wed, May 23, 2001	9.15	9.17	9.01	9.05
2272	NYSE	IMO	Tue, May 22, 2001	9.18	9.20	9.09	9.15
2271	NYSE	IMO	Mon, May 21, 2001	9.30	9.37	9.20	9.31
2270	NYSE	IMO	Fri, May 18, 2001	9.12	9.29	9.12	9.25
2269	NYSE	IMO	Thu, May 17, 2001	9.21	9.23	9.05	9.20
2268	NYSE	IMO	Wed, May 16, 2001	9.22	9.26	9.04	9.17
2267	NYSE	IMO	Tue, May 15, 2001	9.21	9.21	9.09	9.17
2266	NYSE	IMO	Mon, May 14, 2001	9.10	9.21	9.09	9.13
2265	NYSE	IMO	Fri, May 11, 2001	9.08	9.14	9.00	9.14
2264	NYSE	IMO	Thu, May 10, 2001	9.17	9.21	9.00	9.00
2263	NYSE	IMO	Wed, May 9, 2001	8.92	9.13	8.92	9.12
2262	NYSE	IMO	Tue, May 8, 2001	8.90	8.98	8.86	8.92
2261	NYSE	IMO	Mon, May 7, 2001	8.87	8.95	8.80	8.88
2260	NYSE	IMO	Fri, May 4, 2001	8.75	8.90	8.72	8.87
2259	NYSE	IMO	Thu, May 3, 2001	8.70	8.75	8.53	8.71
2258	NYSE	IMO	Wed, May 2, 2001	8.93	8.93	8.63	8.70
2257	NYSE	IMO	Tue, May 1, 2001	9.13	9.13	8.79	8.90
2256	NYSE	IMO	Mon, Apr 30, 2001	9.37	9.40	9.07	9.17
2255	NYSE	IMO	Fri, Apr 27, 2001	9.30	9.39	9.26	9.33
2254	NYSE	IMO	Thu, Apr 26, 2001	8.89	9.31	8.87	9.30
2253	NYSE	IMO	Wed, Apr 25, 2001	8.71	8.89	8.71	8.85
2252	NYSE	IMO	Tue, Apr 24, 2001	8.91	9.00	8.53	8.66
2251	NYSE	IMO	Mon, Apr 23, 2001	8.95	8.98	8.87	8.93
2250	NYSE	IMO	Fri, Apr 20, 2001	8.70	8.87	8.67	8.84
2249	NYSE	IMO	Thu, Apr 19, 2001	8.60	8.75	8.60	8.67
2248	NYSE	IMO	Wed, Apr 18, 2001	8.63	8.63	8.42	8.63
2247	NYSE	IMO	Tue, Apr 17, 2001	8.67	8.71	8.54	8.61
2246	NYSE	IMO	Mon, Apr 16, 2001	8.38	8.59	8.37	8.58
2245	NYSE	IMO	Thu, Apr 12, 2001	8.40	8.46	8.30	8.46
2244	NYSE	IMO	Wed, Apr 11, 2001	8.66	8.66	8.33	8.37
2243	NYSE	IMO	Tue, Apr 10, 2001	8.52	8.65	8.47	8.65
2242	NYSE	IMO	Mon, Apr 9, 2001	8.38	8.48	8.35	8.48
2241	NYSE	IMO	Fri, Apr 6, 2001	8.27	8.38	8.17	8.38
2240	NYSE	IMO	Thu, Apr 5, 2001	8.22	8.33	8.22	8.27
2239	NYSE	IMO	Wed, Apr 4, 2001	8.10	8.23	8.05	8.16
2238	NYSE	IMO	Tue, Apr 3, 2001	8.15	8.17	7.88	8.07
2237	NYSE	IMO	Mon, Apr 2, 2001	8.21	8.28	8.04	8.06
2236	NYSE	IMO	Fri, Mar 30, 2001	7.80	8.16	7.80	8.14
2235	NYSE	IMO	Thu, Mar 29, 2001	8.06	8.06	7.81	7.85
2234	NYSE	IMO	Wed, Mar 28, 2001	8.08	8.12	7.94	8.08
2233	NYSE	IMO	Tue, Mar 27, 2001	8.00	8.13	8.00	8.08
2232	NYSE	IMO	Mon, Mar 26, 2001	7.92	8.20	7.92	8.00
2231	NYSE	IMO	Fri, Mar 23, 2001	7.86	7.89	7.83	7.84
2230	NYSE	IMO	Thu, Mar 22, 2001	7.83	7.91	7.79	7.83
2229	NYSE	IMO	Wed, Mar 21, 2001	7.95	7.95	7.83	7.89
2228	NYSE	IMO	Tue, Mar 20, 2001	8.00	8.07	7.91	7.91
2227	NYSE	IMO	Mon, Mar 19, 2001	8.02	8.05	7.86	7.92
2226	NYSE	IMO	Fri, Mar 16, 2001	8.05	8.05	7.93	7.93
2225	NYSE	IMO	Thu, Mar 15, 2001	8.13	8.15	7.93	8.08
2224	NYSE	IMO	Wed, Mar 14, 2001	8.30	8.31	8.12	8.13
2223	NYSE	IMO	Tue, Mar 13, 2001	8.53	8.54	8.28	8.30
2222	NYSE	IMO	Mon, Mar 12, 2001	8.51	8.59	8.42	8.58
2221	NYSE	IMO	Fri, Mar 9, 2001	8.52	8.60	8.49	8.57
2220	NYSE	IMO	Thu, Mar 8, 2001	8.62	8.63	8.53	8.54
2219	NYSE	IMO	Wed, Mar 7, 2001	8.45	8.58	8.44	8.58
2218	NYSE	IMO	Tue, Mar 6, 2001	8.57	8.60	8.45	8.52
2217	NYSE	IMO	Mon, Mar 5, 2001	8.47	8.60	8.47	8.55
2216	NYSE	IMO	Fri, Mar 2, 2001	8.29	8.50	8.24	8.46
2215	NYSE	IMO	Thu, Mar 1, 2001	8.17	8.31	8.10	8.30
2214	NYSE	IMO	Wed, Feb 28, 2001	8.00	8.18	8.00	8.18
2213	NYSE	IMO	Tue, Feb 27, 2001	8.06	8.13	8.02	8.08
2212	NYSE	IMO	Mon, Feb 26, 2001	8.02	8.07	7.95	8.05
2211	NYSE	IMO	Fri, Feb 23, 2001	8.15	8.20	7.91	7.95
2210	NYSE	IMO	Thu, Feb 22, 2001	7.98	8.21	7.97	8.11
2209	NYSE	IMO	Wed, Feb 21, 2001	8.15	8.20	7.97	7.98
2208	NYSE	IMO	Tue, Feb 20, 2001	8.27	8.33	8.11	8.14
2207	NYSE	IMO	Fri, Feb 16, 2001	8.19	8.30	8.03	8.23
2206	NYSE	IMO	Thu, Feb 15, 2001	8.15	8.22	8.00	8.19
2205	NYSE	IMO	Wed, Feb 14, 2001	8.12	8.18	8.00	8.12
2204	NYSE	IMO	Tue, Feb 13, 2001	8.19	8.21	8.08	8.16
2203	NYSE	IMO	Mon, Feb 12, 2001	8.25	8.25	8.10	8.21
2202	NYSE	IMO	Fri, Feb 9, 2001	8.08	8.24	8.08	8.20
2201	NYSE	IMO	Thu, Feb 8, 2001	8.18	8.21	8.12	8.16
2200	NYSE	IMO	Wed, Feb 7, 2001	8.05	8.18	7.99	8.13
2199	NYSE	IMO	Tue, Feb 6, 2001	8.12	8.17	7.95	8.10
2198	NYSE	IMO	Mon, Feb 5, 2001	7.98	8.16	7.98	8.12
2197	NYSE	IMO	Fri, Feb 2, 2001	7.97	8.02	7.90	7.94
2196	NYSE	IMO	Thu, Feb 1, 2001	7.92	7.93	7.82	7.92
2195	NYSE	IMO	Wed, Jan 31, 2001	7.90	7.95	7.82	7.85
2194	NYSE	IMO	Tue, Jan 30, 2001	7.95	7.96	7.85	7.85
2193	NYSE	IMO	Mon, Jan 29, 2001	8.00	8.00	7.90	7.93
2192	NYSE	IMO	Fri, Jan 26, 2001	7.75	7.97	7.75	7.96
2191	NYSE	IMO	Thu, Jan 25, 2001	7.73	7.87	7.73	7.79
2190	NYSE	IMO	Wed, Jan 24, 2001	7.87	7.91	7.75	7.76
2189	NYSE	IMO	Tue, Jan 23, 2001	7.79	7.97	7.74	7.92
2188	NYSE	IMO	Mon, Jan 22, 2001	7.78	7.80	7.69	7.76
2187	NYSE	IMO	Fri, Jan 19, 2001	7.60	7.77	7.55	7.72
2186	NYSE	IMO	Thu, Jan 18, 2001	7.65	7.72	7.53	7.57
2185	NYSE	IMO	Wed, Jan 17, 2001	7.75	7.79	7.71	7.72
2184	NYSE	IMO	Tue, Jan 16, 2001	8.00	8.00	7.75	7.79
2183	NYSE	IMO	Fri, Jan 12, 2001	7.89	7.90	7.67	7.77
2182	NYSE	IMO	Thu, Jan 11, 2001	7.85	7.90	7.68	7.83
2181	NYSE	IMO	Wed, Jan 10, 2001	7.92	7.92	7.72	7.78
2180	NYSE	IMO	Tue, Jan 9, 2001	8.18	8.18	7.71	7.89
2179	NYSE	IMO	Mon, Jan 8, 2001	8.26	8.42	8.12	8.19
2178	NYSE	IMO	Fri, Jan 5, 2001	8.25	8.50	8.22	8.32
2177	NYSE	IMO	Thu, Jan 4, 2001	8.47	8.47	8.31	8.36
2176	NYSE	IMO	Wed, Jan 3, 2001	8.64	8.64	8.50	8.54
2175	NYSE	IMO	Tue, Jan 2, 2001	8.80	8.80	8.69	8.78
2174	NYSE	IMO	Fri, Dec 29, 2000	8.79	8.80	8.68	8.77
2173	NYSE	IMO	Thu, Dec 28, 2000	8.62	8.82	8.53	8.79
2172	NYSE	IMO	Wed, Dec 27, 2000	8.92	9.00	8.55	8.62
2171	NYSE	IMO	Tue, Dec 26, 2000	8.70	9.07	8.67	9.05
2170	NYSE	IMO	Fri, Dec 22, 2000	8.70	8.75	8.65	8.68
2169	NYSE	IMO	Thu, Dec 21, 2000	8.48	8.61	8.33	8.61
2168	NYSE	IMO	Wed, Dec 20, 2000	8.43	8.69	8.43	8.48
2167	NYSE	IMO	Tue, Dec 19, 2000	8.75	8.89	8.57	8.66
2166	NYSE	IMO	Mon, Dec 18, 2000	8.66	8.80	8.63	8.80
2165	NYSE	IMO	Fri, Dec 15, 2000	8.57	8.75	8.55	8.66
2164	NYSE	IMO	Thu, Dec 14, 2000	8.54	8.73	8.50	8.55
2163	NYSE	IMO	Wed, Dec 13, 2000	8.74	8.80	8.52	8.52
2162	NYSE	IMO	Tue, Dec 12, 2000	8.69	8.78	8.65	8.75
2161	NYSE	IMO	Mon, Dec 11, 2000	8.61	8.73	8.53	8.73
2160	NYSE	IMO	Fri, Dec 8, 2000	8.59	8.64	8.51	8.64
2159	NYSE	IMO	Thu, Dec 7, 2000	8.63	8.64	8.46	8.59
2158	NYSE	IMO	Wed, Dec 6, 2000	8.73	8.74	8.52	8.59
2157	NYSE	IMO	Tue, Dec 5, 2000	8.83	9.08	8.75	8.78
2156	NYSE	IMO	Mon, Dec 4, 2000	8.67	9.13	8.62	9.11
2155	NYSE	IMO	Fri, Dec 1, 2000	8.45	8.73	8.45	8.73
2154	NYSE	IMO	Thu, Nov 30, 2000	8.54	8.62	8.33	8.42
2153	NYSE	IMO	Wed, Nov 29, 2000	8.61	8.61	8.40	8.51
2152	NYSE	IMO	Tue, Nov 28, 2000	8.77	8.77	8.64	8.64
2151	NYSE	IMO	Mon, Nov 27, 2000	8.73	8.78	8.65	8.69
2150	NYSE	IMO	Fri, Nov 24, 2000	8.57	8.67	8.57	8.67
2149	NYSE	IMO	Wed, Nov 22, 2000	8.40	8.61	8.40	8.59
2148	NYSE	IMO	Tue, Nov 21, 2000	8.28	8.52	8.22	8.50
2147	NYSE	IMO	Mon, Nov 20, 2000	8.33	8.36	8.28	8.35
2146	NYSE	IMO	Fri, Nov 17, 2000	8.42	8.47	8.33	8.33
2145	NYSE	IMO	Thu, Nov 16, 2000	8.38	8.46	8.30	8.46
2144	NYSE	IMO	Wed, Nov 15, 2000	8.38	8.45	8.33	8.37
2143	NYSE	IMO	Tue, Nov 14, 2000	8.20	8.41	8.20	8.41
2142	NYSE	IMO	Mon, Nov 13, 2000	8.10	8.31	8.00	8.31
2141	NYSE	IMO	Fri, Nov 10, 2000	8.13	8.26	8.09	8.13
2140	NYSE	IMO	Thu, Nov 9, 2000	8.24	8.35	8.11	8.22
2139	NYSE	IMO	Wed, Nov 8, 2000	8.35	8.35	8.09	8.15
2138	NYSE	IMO	Tue, Nov 7, 2000	8.31	8.43	8.31	8.37
2137	NYSE	IMO	Mon, Nov 6, 2000	8.37	8.37	8.26	8.27
2136	NYSE	IMO	Fri, Nov 3, 2000	8.42	8.52	8.35	8.43
2135	NYSE	IMO	Thu, Nov 2, 2000	8.38	8.48	8.38	8.47
2134	NYSE	IMO	Wed, Nov 1, 2000	8.41	8.53	8.38	8.53
2133	NYSE	IMO	Tue, Oct 31, 2000	8.17	8.41	8.13	8.41
2132	NYSE	IMO	Mon, Oct 30, 2000	8.42	8.42	8.25	8.25
2131	NYSE	IMO	Fri, Oct 27, 2000	8.33	8.62	8.33	8.50
2130	NYSE	IMO	Thu, Oct 26, 2000	8.52	8.55	8.34	8.50
2129	NYSE	IMO	Wed, Oct 25, 2000	8.19	8.58	8.17	8.50
2128	NYSE	IMO	Tue, Oct 24, 2000	8.27	8.34	8.25	8.27
2127	NYSE	IMO	Mon, Oct 23, 2000	8.33	8.34	8.21	8.29
2126	NYSE	IMO	Fri, Oct 20, 2000	8.07	8.32	8.07	8.25
2125	NYSE	IMO	Thu, Oct 19, 2000	8.27	8.44	8.07	8.10
2124	NYSE	IMO	Wed, Oct 18, 2000	8.45	8.50	8.09	8.27
2123	NYSE	IMO	Tue, Oct 17, 2000	8.39	8.55	8.37	8.50
2122	NYSE	IMO	Mon, Oct 16, 2000	8.60	8.62	8.40	8.40
2121	NYSE	IMO	Fri, Oct 13, 2000	8.58	8.66	8.50	8.64
2120	NYSE	IMO	Thu, Oct 12, 2000	8.46	8.82	8.46	8.72
2119	NYSE	IMO	Wed, Oct 11, 2000	8.36	8.57	8.36	8.46
2118	NYSE	IMO	Tue, Oct 10, 2000	8.37	8.52	8.31	8.40
2117	NYSE	IMO	Mon, Oct 9, 2000	8.23	8.37	8.20	8.37
2116	NYSE	IMO	Fri, Oct 6, 2000	8.32	8.36	8.18	8.27
2115	NYSE	IMO	Thu, Oct 5, 2000	8.57	8.57	8.32	8.32
2114	NYSE	IMO	Wed, Oct 4, 2000	8.66	8.66	8.52	8.57
2113	NYSE	IMO	Tue, Oct 3, 2000	8.62	8.67	8.50	8.66
2112	NYSE	IMO	Mon, Oct 2, 2000	8.65	8.70	8.48	8.58
2111	NYSE	IMO	Fri, Sep 29, 2000	8.53	8.69	8.52	8.69
2110	NYSE	IMO	Thu, Sep 28, 2000	8.40	8.67	8.33	8.47
2109	NYSE	IMO	Wed, Sep 27, 2000	8.40	8.43	8.30	8.40
2108	NYSE	IMO	Tue, Sep 26, 2000	8.40	8.48	8.25	8.38
2107	NYSE	IMO	Mon, Sep 25, 2000	8.59	8.66	8.30	8.36
2106	NYSE	IMO	Fri, Sep 22, 2000	8.58	8.81	8.58	8.75
2105	NYSE	IMO	Thu, Sep 21, 2000	8.94	8.98	8.81	8.85
2104	NYSE	IMO	Wed, Sep 20, 2000	9.15	9.21	9.00	9.02
2103	NYSE	IMO	Tue, Sep 19, 2000	9.23	9.23	9.02	9.10
2102	NYSE	IMO	Mon, Sep 18, 2000	9.21	9.27	9.15	9.23
2101	NYSE	IMO	Fri, Sep 15, 2000	8.92	9.27	8.92	9.23
2100	NYSE	IMO	Thu, Sep 14, 2000	9.02	9.02	8.90	8.92
2099	NYSE	IMO	Wed, Sep 13, 2000	9.13	9.15	8.96	9.00
2098	NYSE	IMO	Tue, Sep 12, 2000	8.92	9.17	8.92	9.15
2097	NYSE	IMO	Mon, Sep 11, 2000	8.75	8.92	8.67	8.90
2096	NYSE	IMO	Fri, Sep 8, 2000	8.77	8.83	8.65	8.75
2095	NYSE	IMO	Thu, Sep 7, 2000	8.92	9.04	8.83	8.88
2094	NYSE	IMO	Wed, Sep 6, 2000	8.71	8.92	8.65	8.92
2093	NYSE	IMO	Tue, Sep 5, 2000	8.54	8.71	8.54	8.71
2092	NYSE	IMO	Fri, Sep 1, 2000	8.46	8.48	8.38	8.44
2091	NYSE	IMO	Thu, Aug 31, 2000	8.38	8.46	8.27	8.27
2090	NYSE	IMO	Wed, Aug 30, 2000	8.48	8.50	8.35	8.35
2089	NYSE	IMO	Tue, Aug 29, 2000	8.40	8.48	8.40	8.44
2088	NYSE	IMO	Mon, Aug 28, 2000	8.42	8.50	8.40	8.44
2087	NYSE	IMO	Fri, Aug 25, 2000	8.50	8.50	8.35	8.42
2086	NYSE	IMO	Thu, Aug 24, 2000	8.29	8.48	8.25	8.29
2085	NYSE	IMO	Wed, Aug 23, 2000	8.00	8.33	8.00	8.31
2084	NYSE	IMO	Tue, Aug 22, 2000	8.10	8.13	7.96	7.98
2083	NYSE	IMO	Mon, Aug 21, 2000	8.06	8.08	8.04	8.06
2082	NYSE	IMO	Fri, Aug 18, 2000	8.13	8.17	8.02	8.06
2081	NYSE	IMO	Thu, Aug 17, 2000	8.17	8.21	8.00	8.04
2080	NYSE	IMO	Wed, Aug 16, 2000	8.04	8.08	7.96	8.00
2079	NYSE	IMO	Tue, Aug 15, 2000	8.00	8.13	7.96	8.04
2078	NYSE	IMO	Mon, Aug 14, 2000	7.96	8.00	7.83	7.92
2077	NYSE	IMO	Fri, Aug 11, 2000	8.04	8.06	7.92	7.98
2076	NYSE	IMO	Thu, Aug 10, 2000	7.90	8.04	7.90	7.98
2075	NYSE	IMO	Wed, Aug 9, 2000	8.04	8.08	7.88	7.88
2074	NYSE	IMO	Tue, Aug 8, 2000	8.13	8.13	7.92	7.96
2073	NYSE	IMO	Mon, Aug 7, 2000	7.96	8.21	7.90	8.21
2072	NYSE	IMO	Fri, Aug 4, 2000	7.98	8.08	7.94	7.96
2071	NYSE	IMO	Thu, Aug 3, 2000	8.00	8.06	7.90	7.90
2070	NYSE	IMO	Wed, Aug 2, 2000	7.92	8.04	7.85	8.00
2069	NYSE	IMO	Tue, Aug 1, 2000	8.17	8.17	7.77	7.79
2068	NYSE	IMO	Mon, Jul 31, 2000	8.06	8.21	8.02	8.19
2067	NYSE	IMO	Fri, Jul 28, 2000	8.27	8.33	8.08	8.15
2066	NYSE	IMO	Thu, Jul 27, 2000	8.17	8.29	8.13	8.29
2065	NYSE	IMO	Wed, Jul 26, 2000	8.06	8.25	8.06	8.15
2064	NYSE	IMO	Tue, Jul 25, 2000	7.98	8.17	7.98	8.10
2063	NYSE	IMO	Mon, Jul 24, 2000	7.83	8.04	7.83	7.98
2062	NYSE	IMO	Fri, Jul 21, 2000	8.13	8.13	7.77	7.90
2061	NYSE	IMO	Thu, Jul 20, 2000	8.23	8.29	8.10	8.10
2060	NYSE	IMO	Wed, Jul 19, 2000	8.40	8.46	8.27	8.40
2059	NYSE	IMO	Tue, Jul 18, 2000	8.21	8.50	8.21	8.46
2058	NYSE	IMO	Mon, Jul 17, 2000	8.17	8.33	8.17	8.33
2057	NYSE	IMO	Fri, Jul 14, 2000	8.19	8.31	8.19	8.21
2056	NYSE	IMO	Thu, Jul 13, 2000	8.58	8.58	8.27	8.31
2055	NYSE	IMO	Wed, Jul 12, 2000	8.42	8.63	8.27	8.63
2054	NYSE	IMO	Tue, Jul 11, 2000	8.15	8.46	8.15	8.33
2053	NYSE	IMO	Mon, Jul 10, 2000	7.92	8.23	7.92	8.13
2052	NYSE	IMO	Fri, Jul 7, 2000	7.67	8.02	7.67	7.98
2051	NYSE	IMO	Thu, Jul 6, 2000	7.75	7.77	7.71	7.73
2050	NYSE	IMO	Wed, Jul 5, 2000	7.88	7.98	7.69	7.71
2049	NYSE	IMO	Mon, Jul 3, 2000	8.13	8.21	8.04	8.08
2048	NYSE	IMO	Fri, Jun 30, 2000	8.00	8.19	8.00	8.13
2047	NYSE	IMO	Thu, Jun 29, 2000	8.10	8.17	7.94	7.94
2046	NYSE	IMO	Wed, Jun 28, 2000	8.10	8.33	8.10	8.19
2045	NYSE	IMO	Tue, Jun 27, 2000	8.00	8.17	8.00	8.15
2044	NYSE	IMO	Mon, Jun 26, 2000	8.13	8.21	7.96	7.96
2043	NYSE	IMO	Fri, Jun 23, 2000	8.21	8.23	8.00	8.19
2042	NYSE	IMO	Thu, Jun 22, 2000	8.29	8.29	8.17	8.17
2041	NYSE	IMO	Wed, Jun 21, 2000	8.29	8.42	8.17	8.35
2040	NYSE	IMO	Tue, Jun 20, 2000	8.19	8.46	8.19	8.25
2039	NYSE	IMO	Mon, Jun 19, 2000	8.46	8.46	8.17	8.21
2038	NYSE	IMO	Fri, Jun 16, 2000	8.29	8.46	8.29	8.44
2037	NYSE	IMO	Thu, Jun 15, 2000	8.25	8.31	8.10	8.29
2036	NYSE	IMO	Wed, Jun 14, 2000	8.38	8.40	8.23	8.23
2035	NYSE	IMO	Tue, Jun 13, 2000	8.46	8.63	8.33	8.50
2034	NYSE	IMO	Mon, Jun 12, 2000	8.17	8.38	8.15	8.38
2033	NYSE	IMO	Fri, Jun 9, 2000	8.21	8.21	8.00	8.00
2032	NYSE	IMO	Thu, Jun 8, 2000	8.21	8.27	8.13	8.17
2031	NYSE	IMO	Wed, Jun 7, 2000	8.08	8.17	7.98	8.17
2030	NYSE	IMO	Tue, Jun 6, 2000	8.29	8.33	8.04	8.04
2029	NYSE	IMO	Mon, Jun 5, 2000	8.69	8.69	8.21	8.25
2028	NYSE	IMO	Fri, Jun 2, 2000	8.50	8.79	8.31	8.67
2027	NYSE	IMO	Thu, Jun 1, 2000	8.25	8.63	8.25	8.63
2026	NYSE	IMO	Wed, May 31, 2000	8.15	8.35	8.13	8.23
2025	NYSE	IMO	Tue, May 30, 2000	7.92	8.19	7.92	8.13
2024	NYSE	IMO	Fri, May 26, 2000	7.69	7.96	7.67	7.75
2023	NYSE	IMO	Thu, May 25, 2000	7.79	7.79	7.65	7.75
2022	NYSE	IMO	Wed, May 24, 2000	7.83	7.92	7.67	7.75
2021	NYSE	IMO	Tue, May 23, 2000	7.88	7.88	7.63	7.75
2020	NYSE	IMO	Mon, May 22, 2000	7.90	8.40	7.85	8.13
2019	NYSE	IMO	Fri, May 19, 2000	8.13	8.13	7.73	7.81
2018	NYSE	IMO	Thu, May 18, 2000	8.21	8.21	8.02	8.04
2017	NYSE	IMO	Wed, May 17, 2000	8.33	8.33	8.02	8.21
2016	NYSE	IMO	Tue, May 16, 2000	8.58	8.58	8.17	8.27
2015	NYSE	IMO	Mon, May 15, 2000	8.75	8.75	8.63	8.69
2014	NYSE	IMO	Fri, May 12, 2000	8.65	8.75	8.54	8.75
2013	NYSE	IMO	Thu, May 11, 2000	8.75	8.75	8.54	8.73
2012	NYSE	IMO	Wed, May 10, 2000	8.35	8.67	8.31	8.67
2011	NYSE	IMO	Tue, May 9, 2000	8.29	8.38	8.17	8.33
2010	NYSE	IMO	Mon, May 8, 2000	7.92	8.40	7.92	8.29
2009	NYSE	IMO	Fri, May 5, 2000	7.92	8.08	7.81	8.00
2008	NYSE	IMO	Thu, May 4, 2000	8.04	8.04	7.81	7.83
2007	NYSE	IMO	Wed, May 3, 2000	7.71	8.21	7.71	8.10
2006	NYSE	IMO	Tue, May 2, 2000	7.46	7.79	7.46	7.79
2005	NYSE	IMO	Mon, May 1, 2000	7.83	7.83	7.65	7.69
2004	NYSE	IMO	Fri, Apr 28, 2000	7.83	7.94	7.81	7.83
2003	NYSE	IMO	Thu, Apr 27, 2000	7.81	7.90	7.69	7.88
2002	NYSE	IMO	Wed, Apr 26, 2000	7.83	7.94	7.79	7.83
2001	NYSE	IMO	Tue, Apr 25, 2000	7.75	7.83	7.54	7.83
2000	NYSE	IMO	Mon, Apr 24, 2000	7.69	7.75	7.63	7.67
1999	NYSE	IMO	Thu, Apr 20, 2000	7.58	7.92	7.50	7.77
1998	NYSE	IMO	Wed, Apr 19, 2000	7.42	7.65	7.40	7.65
1997	NYSE	IMO	Tue, Apr 18, 2000	7.21	7.44	7.15	7.40
1996	NYSE	IMO	Mon, Apr 17, 2000	7.00	7.29	6.94	7.25
1995	NYSE	IMO	Fri, Apr 14, 2000	7.44	7.50	7.21	7.29
1994	NYSE	IMO	Thu, Apr 13, 2000	7.40	7.52	7.40	7.52
1993	NYSE	IMO	Wed, Apr 12, 2000	7.38	7.50	7.33	7.48
1992	NYSE	IMO	Tue, Apr 11, 2000	7.31	7.38	7.25	7.35
1991	NYSE	IMO	Mon, Apr 10, 2000	7.21	7.31	7.21	7.29
1990	NYSE	IMO	Fri, Apr 7, 2000	7.42	7.44	7.21	7.27
1989	NYSE	IMO	Thu, Apr 6, 2000	7.35	7.50	7.31	7.40
1988	NYSE	IMO	Wed, Apr 5, 2000	7.33	7.44	7.13	7.38
1987	NYSE	IMO	Tue, Apr 4, 2000	7.33	7.38	6.96	7.25
1986	NYSE	IMO	Mon, Apr 3, 2000	7.02	7.38	7.00	7.27
1985	NYSE	IMO	Fri, Mar 31, 2000	7.06	7.10	6.88	6.98
1984	NYSE	IMO	Thu, Mar 30, 2000	6.77	7.08	6.71	7.08
1983	NYSE	IMO	Wed, Mar 29, 2000	6.54	6.67	6.44	6.67
1982	NYSE	IMO	Tue, Mar 28, 2000	6.67	6.67	6.54	6.56
1981	NYSE	IMO	Mon, Mar 27, 2000	6.63	6.65	6.52	6.58
1980	NYSE	IMO	Fri, Mar 24, 2000	6.56	6.65	6.40	6.50
1979	NYSE	IMO	Thu, Mar 23, 2000	6.52	6.71	6.52	6.58
1978	NYSE	IMO	Wed, Mar 22, 2000	6.67	6.73	6.60	6.60
1977	NYSE	IMO	Tue, Mar 21, 2000	6.67	6.83	6.60	6.69
1976	NYSE	IMO	Mon, Mar 20, 2000	6.54	6.79	6.54	6.69
1975	NYSE	IMO	Fri, Mar 17, 2000	6.92	7.04	6.63	6.63
1974	NYSE	IMO	Thu, Mar 16, 2000	6.88	6.96	6.63	6.90
1973	NYSE	IMO	Wed, Mar 15, 2000	6.54	6.83	6.42	6.79
1972	NYSE	IMO	Tue, Mar 14, 2000	6.08	6.48	6.08	6.42
1971	NYSE	IMO	Mon, Mar 13, 2000	5.98	6.25	5.98	6.17
1970	NYSE	IMO	Fri, Mar 10, 2000	6.21	6.27	6.06	6.10
1969	NYSE	IMO	Thu, Mar 9, 2000	6.33	6.33	6.21	6.25
1968	NYSE	IMO	Wed, Mar 8, 2000	6.67	6.67	6.17	6.31
1967	NYSE	IMO	Tue, Mar 7, 2000	6.42	6.77	6.27	6.54
1966	NYSE	IMO	Mon, Mar 6, 2000	6.38	6.52	6.31	6.46
1965	NYSE	IMO	Fri, Mar 3, 2000	6.25	6.44	6.25	6.42
1964	NYSE	IMO	Thu, Mar 2, 2000	6.40	6.42	6.29	6.29
1963	NYSE	IMO	Wed, Mar 1, 2000	6.27	6.31	6.21	6.31
1962	NYSE	IMO	Tue, Feb 29, 2000	6.40	6.42	6.23	6.27
1961	NYSE	IMO	Mon, Feb 28, 2000	6.25	6.44	6.25	6.35
1960	NYSE	IMO	Fri, Feb 25, 2000	6.31	6.40	6.31	6.33
1959	NYSE	IMO	Thu, Feb 24, 2000	6.27	6.40	6.27	6.33
1958	NYSE	IMO	Wed, Feb 23, 2000	6.35	6.35	6.23	6.29
1957	NYSE	IMO	Tue, Feb 22, 2000	6.35	6.38	6.23	6.29
1956	NYSE	IMO	Fri, Feb 18, 2000	6.54	6.69	6.33	6.35
1955	NYSE	IMO	Thu, Feb 17, 2000	6.88	6.88	6.58	6.58
1954	NYSE	IMO	Wed, Feb 16, 2000	6.69	6.77	6.67	6.71
1953	NYSE	IMO	Tue, Feb 15, 2000	6.48	6.71	6.46	6.60
1952	NYSE	IMO	Mon, Feb 14, 2000	6.48	6.63	6.40	6.40
1951	NYSE	IMO	Fri, Feb 11, 2000	6.44	6.48	6.40	6.44
1950	NYSE	IMO	Thu, Feb 10, 2000	6.42	6.48	6.25	6.40
1949	NYSE	IMO	Wed, Feb 9, 2000	6.63	6.65	6.38	6.40
1948	NYSE	IMO	Tue, Feb 8, 2000	6.67	6.77	6.50	6.54
1947	NYSE	IMO	Mon, Feb 7, 2000	6.58	6.69	6.58	6.67
1946	NYSE	IMO	Fri, Feb 4, 2000	6.85	6.90	6.56	6.58
1945	NYSE	IMO	Thu, Feb 3, 2000	6.88	7.08	6.77	6.88
1944	NYSE	IMO	Wed, Feb 2, 2000	6.92	6.94	6.81	6.83
1943	NYSE	IMO	Tue, Feb 1, 2000	6.65	6.88	6.65	6.83
1942	NYSE	IMO	Mon, Jan 31, 2000	6.96	7.02	6.67	6.67
1941	NYSE	IMO	Fri, Jan 28, 2000	7.19	7.19	7.00	7.13
1940	NYSE	IMO	Thu, Jan 27, 2000	7.46	7.52	7.17	7.17
1939	NYSE	IMO	Wed, Jan 26, 2000	7.65	7.67	7.46	7.48
1938	NYSE	IMO	Tue, Jan 25, 2000	7.69	7.79	7.54	7.69
1937	NYSE	IMO	Mon, Jan 24, 2000	7.67	7.81	7.52	7.63
1936	NYSE	IMO	Fri, Jan 21, 2000	7.75	7.83	7.60	7.63
1935	NYSE	IMO	Thu, Jan 20, 2000	7.67	7.73	7.58	7.67
1934	NYSE	IMO	Wed, Jan 19, 2000	7.73	7.73	7.38	7.63
1933	NYSE	IMO	Tue, Jan 18, 2000	7.65	7.79	7.58	7.77
1932	NYSE	IMO	Fri, Jan 14, 2000	7.60	7.60	7.29	7.40
1931	NYSE	IMO	Thu, Jan 13, 2000	7.73	7.73	7.50	7.60
1930	NYSE	IMO	Wed, Jan 12, 2000	7.52	7.67	7.42	7.60
1929	NYSE	IMO	Tue, Jan 11, 2000	7.60	7.60	7.42	7.58
1928	NYSE	IMO	Mon, Jan 10, 2000	7.50	7.75	7.50	7.60
1927	NYSE	IMO	Fri, Jan 7, 2000	7.23	7.50	7.19	7.46
1926	NYSE	IMO	Thu, Jan 6, 2000	7.15	7.31	7.15	7.31
1925	NYSE	IMO	Wed, Jan 5, 2000	6.92	7.31	6.92	7.23
1924	NYSE	IMO	Tue, Jan 4, 2000	6.90	7.00	6.85	7.00
1923	NYSE	IMO	Mon, Jan 3, 2000	7.04	7.08	6.60	6.98
1922	NYSE	IMO	Fri, Dec 31, 1999	7.29	7.33	7.21	7.21
1921	NYSE	IMO	Thu, Dec 30, 1999	7.29	7.31	7.17	7.25
1920	NYSE	IMO	Wed, Dec 29, 1999	7.19	7.40	7.19	7.27
1919	NYSE	IMO	Tue, Dec 28, 1999	7.17	7.19	7.00	7.10
1918	NYSE	IMO	Mon, Dec 27, 1999	7.38	7.46	7.10	7.17
1917	NYSE	IMO	Thu, Dec 23, 1999	7.21	7.33	7.15	7.33
1916	NYSE	IMO	Wed, Dec 22, 1999	7.19	7.25	7.15	7.19
1915	NYSE	IMO	Tue, Dec 21, 1999	7.38	7.46	7.21	7.23
1914	NYSE	IMO	Mon, Dec 20, 1999	7.33	7.40	7.25	7.38
1913	NYSE	IMO	Fri, Dec 17, 1999	7.63	7.71	7.44	7.44
1912	NYSE	IMO	Thu, Dec 16, 1999	7.65	7.69	7.40	7.67
1911	NYSE	IMO	Wed, Dec 15, 1999	7.21	7.69	7.21	7.69
1910	NYSE	IMO	Tue, Dec 14, 1999	7.19	7.23	7.10	7.15
1909	NYSE	IMO	Mon, Dec 13, 1999	7.27	7.27	7.21	7.23
1908	NYSE	IMO	Fri, Dec 10, 1999	7.33	7.35	7.13	7.27
1907	NYSE	IMO	Thu, Dec 9, 1999	7.27	7.56	7.23	7.44
1906	NYSE	IMO	Wed, Dec 8, 1999	7.29	7.33	6.96	7.21
1905	NYSE	IMO	Tue, Dec 7, 1999	7.54	7.67	7.38	7.44
1904	NYSE	IMO	Mon, Dec 6, 1999	7.69	7.69	7.44	7.54
1903	NYSE	IMO	Fri, Dec 3, 1999	7.63	7.83	7.44	7.79
1902	NYSE	IMO	Thu, Dec 2, 1999	8.04	8.10	7.81	7.88
1901	NYSE	IMO	Wed, Dec 1, 1999	7.90	8.04	7.85	8.04
1900	NYSE	IMO	Tue, Nov 30, 1999	7.79	7.83	7.71	7.81
1899	NYSE	IMO	Mon, Nov 29, 1999	7.81	7.83	7.75	7.83
1898	NYSE	IMO	Fri, Nov 26, 1999	7.90	7.92	7.90	7.90
1897	NYSE	IMO	Wed, Nov 24, 1999	7.90	8.00	7.88	7.98
1896	NYSE	IMO	Tue, Nov 23, 1999	7.83	7.96	7.75	7.90
1895	NYSE	IMO	Mon, Nov 22, 1999	7.96	8.00	7.83	7.94
1894	NYSE	IMO	Fri, Nov 19, 1999	8.02	8.02	7.88	7.90
1893	NYSE	IMO	Thu, Nov 18, 1999	8.06	8.15	7.98	8.02
1892	NYSE	IMO	Wed, Nov 17, 1999	8.06	8.08	7.96	8.08
1891	NYSE	IMO	Tue, Nov 16, 1999	8.04	8.06	7.94	8.06
1890	NYSE	IMO	Mon, Nov 15, 1999	7.98	8.02	7.96	8.00
1889	NYSE	IMO	Fri, Nov 12, 1999	7.96	8.04	7.96	8.02
1888	NYSE	IMO	Thu, Nov 11, 1999	8.02	8.02	7.94	7.98
1887	NYSE	IMO	Wed, Nov 10, 1999	7.85	8.02	7.83	8.02
1886	NYSE	IMO	Tue, Nov 9, 1999	7.92	7.98	7.85	7.90
1885	NYSE	IMO	Mon, Nov 8, 1999	7.88	7.96	7.79	7.88
1884	NYSE	IMO	Fri, Nov 5, 1999	7.96	7.96	7.75	7.85
1883	NYSE	IMO	Thu, Nov 4, 1999	8.00	8.00	7.88	7.94
1882	NYSE	IMO	Wed, Nov 3, 1999	8.00	8.04	7.94	8.00
1881	NYSE	IMO	Tue, Nov 2, 1999	7.83	8.04	7.81	7.96
1880	NYSE	IMO	Mon, Nov 1, 1999	7.71	7.88	7.71	7.81
1879	NYSE	IMO	Fri, Oct 29, 1999	7.50	7.88	7.50	7.79
1878	NYSE	IMO	Thu, Oct 28, 1999	7.48	7.52	7.38	7.44
1877	NYSE	IMO	Wed, Oct 27, 1999	7.56	7.56	7.46	7.46
1876	NYSE	IMO	Tue, Oct 26, 1999	7.60	7.63	7.56	7.56
1875	NYSE	IMO	Mon, Oct 25, 1999	7.71	7.71	7.52	7.52
1874	NYSE	IMO	Fri, Oct 22, 1999	7.48	7.96	7.48	7.79
1873	NYSE	IMO	Thu, Oct 21, 1999	7.44	7.50	7.31	7.50
1872	NYSE	IMO	Wed, Oct 20, 1999	7.42	7.50	7.31	7.50
1871	NYSE	IMO	Tue, Oct 19, 1999	7.50	7.54	7.33	7.44
1870	NYSE	IMO	Mon, Oct 18, 1999	6.98	7.63	6.98	7.63
1869	NYSE	IMO	Fri, Oct 15, 1999	6.92	7.08	6.92	7.04
1868	NYSE	IMO	Thu, Oct 14, 1999	6.90	7.04	6.90	7.04
1867	NYSE	IMO	Wed, Oct 13, 1999	6.96	7.00	6.88	6.90
1866	NYSE	IMO	Tue, Oct 12, 1999	6.88	6.94	6.81	6.94
1865	NYSE	IMO	Mon, Oct 11, 1999	6.88	6.90	6.81	6.88
1864	NYSE	IMO	Fri, Oct 8, 1999	6.75	6.92	6.75	6.88
1863	NYSE	IMO	Thu, Oct 7, 1999	6.92	7.00	6.88	6.94
1862	NYSE	IMO	Wed, Oct 6, 1999	6.98	7.00	6.92	6.96
1861	NYSE	IMO	Tue, Oct 5, 1999	6.92	7.06	6.92	6.96
1860	NYSE	IMO	Mon, Oct 4, 1999	7.00	7.00	6.92	6.92
1859	NYSE	IMO	Fri, Oct 1, 1999	6.92	7.02	6.85	7.00
1858	NYSE	IMO	Thu, Sep 30, 1999	6.90	7.04	6.83	6.94
1857	NYSE	IMO	Wed, Sep 29, 1999	6.85	6.90	6.77	6.85
1856	NYSE	IMO	Tue, Sep 28, 1999	6.79	6.85	6.69	6.75
1855	NYSE	IMO	Mon, Sep 27, 1999	6.60	6.92	6.60	6.85
1854	NYSE	IMO	Fri, Sep 24, 1999	6.85	6.90	6.67	6.67
1853	NYSE	IMO	Thu, Sep 23, 1999	6.79	6.90	6.77	6.88
1852	NYSE	IMO	Wed, Sep 22, 1999	6.83	6.88	6.71	6.79
1851	NYSE	IMO	Tue, Sep 21, 1999	6.92	7.02	6.83	6.83
1850	NYSE	IMO	Mon, Sep 20, 1999	7.00	7.02	6.90	7.00
1849	NYSE	IMO	Fri, Sep 17, 1999	7.04	7.13	7.02	7.06
1848	NYSE	IMO	Thu, Sep 16, 1999	7.21	7.21	7.06	7.08
1847	NYSE	IMO	Wed, Sep 15, 1999	7.25	7.29	7.19	7.23
1846	NYSE	IMO	Tue, Sep 14, 1999	7.23	7.33	7.19	7.29
1845	NYSE	IMO	Mon, Sep 13, 1999	7.08	7.25	7.08	7.23
1844	NYSE	IMO	Fri, Sep 10, 1999	7.21	7.29	7.04	7.08
1843	NYSE	IMO	Thu, Sep 9, 1999	6.92	7.08	6.92	7.06
1842	NYSE	IMO	Wed, Sep 8, 1999	6.96	6.96	6.83	6.88
1841	NYSE	IMO	Tue, Sep 7, 1999	7.02	7.04	6.94	6.98
1840	NYSE	IMO	Fri, Sep 3, 1999	7.19	7.19	6.98	7.04
1839	NYSE	IMO	Thu, Sep 2, 1999	7.13	7.19	7.10	7.15
1838	NYSE	IMO	Wed, Sep 1, 1999	7.10	7.27	7.06	7.25
1837	NYSE	IMO	Tue, Aug 31, 1999	6.98	7.10	6.96	7.06
1836	NYSE	IMO	Mon, Aug 30, 1999	6.96	7.02	6.92	6.96
1835	NYSE	IMO	Fri, Aug 27, 1999	7.02	7.10	7.02	7.06
1834	NYSE	IMO	Thu, Aug 26, 1999	7.06	7.06	6.88	7.02
1833	NYSE	IMO	Wed, Aug 25, 1999	7.08	7.17	7.02	7.06
1832	NYSE	IMO	Tue, Aug 24, 1999	7.13	7.13	6.96	7.08
1831	NYSE	IMO	Mon, Aug 23, 1999	7.13	7.17	7.00	7.06
1830	NYSE	IMO	Fri, Aug 20, 1999	6.92	7.04	6.90	7.04
1829	NYSE	IMO	Thu, Aug 19, 1999	7.00	7.02	6.88	6.90
1828	NYSE	IMO	Wed, Aug 18, 1999	6.90	7.06	6.90	7.02
1827	NYSE	IMO	Tue, Aug 17, 1999	6.79	6.98	6.79	6.96
1826	NYSE	IMO	Mon, Aug 16, 1999	6.96	6.96	6.73	6.73
1825	NYSE	IMO	Fri, Aug 13, 1999	6.98	6.98	6.88	6.94
1824	NYSE	IMO	Thu, Aug 12, 1999	6.83	6.98	6.83	6.94
1823	NYSE	IMO	Wed, Aug 11, 1999	6.67	6.88	6.67	6.83
1822	NYSE	IMO	Tue, Aug 10, 1999	6.67	6.69	6.60	6.67
1821	NYSE	IMO	Mon, Aug 9, 1999	6.75	6.75	6.60	6.69
1820	NYSE	IMO	Fri, Aug 6, 1999	6.60	6.69	6.58	6.67
1819	NYSE	IMO	Thu, Aug 5, 1999	6.63	6.71	6.60	6.63
1818	NYSE	IMO	Wed, Aug 4, 1999	6.58	6.63	6.54	6.60
1817	NYSE	IMO	Tue, Aug 3, 1999	6.52	6.60	6.52	6.52
1816	NYSE	IMO	Mon, Aug 2, 1999	6.54	6.56	6.50	6.52
1815	NYSE	IMO	Fri, Jul 30, 1999	6.46	6.63	6.46	6.63
1814	NYSE	IMO	Thu, Jul 29, 1999	6.33	6.46	6.27	6.46
1813	NYSE	IMO	Wed, Jul 28, 1999	6.40	6.42	6.35	6.40
1812	NYSE	IMO	Tue, Jul 27, 1999	6.40	6.44	6.31	6.40
1811	NYSE	IMO	Mon, Jul 26, 1999	6.40	6.42	6.25	6.42
1810	NYSE	IMO	Fri, Jul 23, 1999	6.40	6.40	6.33	6.40
1809	NYSE	IMO	Thu, Jul 22, 1999	6.44	6.46	6.38	6.42
1808	NYSE	IMO	Wed, Jul 21, 1999	6.58	6.60	6.44	6.52
1807	NYSE	IMO	Tue, Jul 20, 1999	6.81	6.81	6.58	6.67
1806	NYSE	IMO	Mon, Jul 19, 1999	6.75	6.81	6.75	6.79
1805	NYSE	IMO	Fri, Jul 16, 1999	6.75	6.75	6.67	6.75
1804	NYSE	IMO	Thu, Jul 15, 1999	6.58	6.75	6.54	6.75
1803	NYSE	IMO	Wed, Jul 14, 1999	6.42	6.58	6.42	6.58
1802	NYSE	IMO	Tue, Jul 13, 1999	6.48	6.48	6.40	6.40
1801	NYSE	IMO	Mon, Jul 12, 1999	6.50	6.50	6.46	6.48
1800	NYSE	IMO	Fri, Jul 9, 1999	6.50	6.54	6.44	6.44
1799	NYSE	IMO	Thu, Jul 8, 1999	6.52	6.60	6.50	6.52
1798	NYSE	IMO	Wed, Jul 7, 1999	6.48	6.52	6.42	6.44
1797	NYSE	IMO	Tue, Jul 6, 1999	6.48	6.58	6.48	6.54
1796	NYSE	IMO	Fri, Jul 2, 1999	6.38	6.40	6.31	6.38
1795	NYSE	IMO	Thu, Jul 1, 1999	6.35	6.40	6.23	6.35
1794	NYSE	IMO	Wed, Jun 30, 1999	6.19	6.38	6.19	6.31
1793	NYSE	IMO	Tue, Jun 29, 1999	6.19	6.19	6.15	6.17
1792	NYSE	IMO	Mon, Jun 28, 1999	6.31	6.31	6.21	6.21
1791	NYSE	IMO	Fri, Jun 25, 1999	6.19	6.35	6.19	6.31
1790	NYSE	IMO	Thu, Jun 24, 1999	6.17	6.21	6.13	6.17
1789	NYSE	IMO	Wed, Jun 23, 1999	6.19	6.21	6.08	6.17
1788	NYSE	IMO	Tue, Jun 22, 1999	6.21	6.25	6.13	6.15
1787	NYSE	IMO	Mon, Jun 21, 1999	6.25	6.25	6.10	6.25
1786	NYSE	IMO	Fri, Jun 18, 1999	6.35	6.38	6.23	6.25
1785	NYSE	IMO	Thu, Jun 17, 1999	6.35	6.44	6.35	6.42
1784	NYSE	IMO	Wed, Jun 16, 1999	6.44	6.44	6.38	6.40
1783	NYSE	IMO	Tue, Jun 15, 1999	6.29	6.44	6.29	6.38
1782	NYSE	IMO	Mon, Jun 14, 1999	6.17	6.33	6.13	6.27
1781	NYSE	IMO	Fri, Jun 11, 1999	6.00	6.15	5.98	6.06
1780	NYSE	IMO	Thu, Jun 10, 1999	5.98	6.02	5.94	5.96
1779	NYSE	IMO	Wed, Jun 9, 1999	6.08	6.08	5.94	5.96
1778	NYSE	IMO	Tue, Jun 8, 1999	6.31	6.31	6.06	6.06
1777	NYSE	IMO	Mon, Jun 7, 1999	6.35	6.40	6.25	6.35
1776	NYSE	IMO	Fri, Jun 4, 1999	6.29	6.35	6.27	6.35
1775	NYSE	IMO	Thu, Jun 3, 1999	6.35	6.38	6.33	6.33
1774	NYSE	IMO	Wed, Jun 2, 1999	6.25	6.31	6.21	6.29
1773	NYSE	IMO	Tue, Jun 1, 1999	6.17	6.25	6.17	6.25
1772	NYSE	IMO	Fri, May 28, 1999	6.29	6.38	6.21	6.23
1771	NYSE	IMO	Thu, May 27, 1999	6.42	6.44	6.35	6.35
1770	NYSE	IMO	Wed, May 26, 1999	6.38	6.46	6.31	6.40
1769	NYSE	IMO	Tue, May 25, 1999	6.40	6.44	6.31	6.31
1768	NYSE	IMO	Mon, May 24, 1999	6.63	6.63	6.33	6.33
1767	NYSE	IMO	Fri, May 21, 1999	6.52	6.65	6.52	6.56
1766	NYSE	IMO	Thu, May 20, 1999	6.54	6.56	6.46	6.52
1765	NYSE	IMO	Wed, May 19, 1999	6.29	6.69	6.29	6.54
1764	NYSE	IMO	Tue, May 18, 1999	6.46	6.46	6.29	6.31
1763	NYSE	IMO	Mon, May 17, 1999	6.46	6.50	6.31	6.48
1762	NYSE	IMO	Fri, May 14, 1999	6.67	6.73	6.48	6.48
1761	NYSE	IMO	Thu, May 13, 1999	6.69	6.73	6.60	6.73
1760	NYSE	IMO	Wed, May 12, 1999	6.77	6.79	6.67	6.77
1759	NYSE	IMO	Tue, May 11, 1999	6.73	6.83	6.73	6.81
1758	NYSE	IMO	Mon, May 10, 1999	6.71	6.79	6.69	6.77
1757	NYSE	IMO	Fri, May 7, 1999	6.73	6.83	6.71	6.83
1756	NYSE	IMO	Thu, May 6, 1999	6.92	6.96	6.79	6.88
1755	NYSE	IMO	Wed, May 5, 1999	6.94	6.98	6.77	6.94
1754	NYSE	IMO	Tue, May 4, 1999	7.00	7.02	6.85	6.94
1753	NYSE	IMO	Mon, May 3, 1999	6.90	7.15	6.90	7.08
1752	NYSE	IMO	Fri, Apr 30, 1999	7.13	7.13	6.92	6.96
1751	NYSE	IMO	Thu, Apr 29, 1999	7.04	7.13	7.04	7.06
1750	NYSE	IMO	Wed, Apr 28, 1999	6.88	7.04	6.77	7.04
1749	NYSE	IMO	Tue, Apr 27, 1999	6.73	6.83	6.69	6.79
1748	NYSE	IMO	Mon, Apr 26, 1999	6.90	6.92	6.75	6.75
1747	NYSE	IMO	Fri, Apr 23, 1999	6.85	6.92	6.75	6.92
1746	NYSE	IMO	Thu, Apr 22, 1999	6.83	6.92	6.75	6.90
1745	NYSE	IMO	Wed, Apr 21, 1999	6.75	6.88	6.71	6.83
1744	NYSE	IMO	Tue, Apr 20, 1999	6.60	6.79	6.52	6.77
1743	NYSE	IMO	Mon, Apr 19, 1999	6.67	6.88	6.65	6.67
1742	NYSE	IMO	Fri, Apr 16, 1999	6.54	6.81	6.52	6.67
1741	NYSE	IMO	Thu, Apr 15, 1999	6.38	6.52	6.38	6.50
1740	NYSE	IMO	Wed, Apr 14, 1999	6.35	6.42	6.35	6.35
1739	NYSE	IMO	Tue, Apr 13, 1999	6.38	6.50	6.31	6.40
1738	NYSE	IMO	Mon, Apr 12, 1999	6.42	6.48	6.38	6.38
1737	NYSE	IMO	Fri, Apr 9, 1999	6.35	6.52	6.35	6.48
1736	NYSE	IMO	Thu, Apr 8, 1999	6.25	6.38	6.25	6.38
1735	NYSE	IMO	Wed, Apr 7, 1999	6.33	6.35	6.23	6.27
1734	NYSE	IMO	Tue, Apr 6, 1999	6.52	6.54	6.38	6.40
1733	NYSE	IMO	Mon, Apr 5, 1999	6.42	6.58	6.35	6.56
1732	NYSE	IMO	Thu, Apr 1, 1999	6.42	6.42	6.29	6.35
1731	NYSE	IMO	Wed, Mar 31, 1999	6.31	6.38	6.17	6.38
1730	NYSE	IMO	Tue, Mar 30, 1999	6.40	6.44	6.33	6.33
1729	NYSE	IMO	Mon, Mar 29, 1999	6.50	6.54	6.44	6.48
1728	NYSE	IMO	Fri, Mar 26, 1999	6.46	6.50	6.38	6.48
1727	NYSE	IMO	Thu, Mar 25, 1999	6.29	6.48	6.27	6.48
1726	NYSE	IMO	Wed, Mar 24, 1999	6.29	6.35	6.23	6.33
1725	NYSE	IMO	Tue, Mar 23, 1999	6.33	6.33	6.17	6.23
1724	NYSE	IMO	Mon, Mar 22, 1999	6.21	6.44	6.21	6.31
1723	NYSE	IMO	Fri, Mar 19, 1999	6.02	6.35	5.96	6.13
1722	NYSE	IMO	Thu, Mar 18, 1999	5.92	6.04	5.92	6.00
1721	NYSE	IMO	Wed, Mar 17, 1999	5.83	5.92	5.81	5.90
1720	NYSE	IMO	Tue, Mar 16, 1999	5.85	5.88	5.71	5.77
1719	NYSE	IMO	Mon, Mar 15, 1999	5.94	6.00	5.90	5.94
1718	NYSE	IMO	Fri, Mar 12, 1999	5.85	5.96	5.83	5.85
1717	NYSE	IMO	Thu, Mar 11, 1999	5.88	5.92	5.77	5.77
1716	NYSE	IMO	Wed, Mar 10, 1999	5.75	5.83	5.73	5.83
1715	NYSE	IMO	Tue, Mar 9, 1999	5.73	5.73	5.50	5.67
1714	NYSE	IMO	Mon, Mar 8, 1999	5.69	5.88	5.69	5.77
1713	NYSE	IMO	Fri, Mar 5, 1999	5.52	5.75	5.52	5.65
1712	NYSE	IMO	Thu, Mar 4, 1999	5.25	5.40	5.25	5.38
1711	NYSE	IMO	Wed, Mar 3, 1999	5.23	5.27	5.17	5.27
1710	NYSE	IMO	Tue, Mar 2, 1999	5.21	5.27	5.21	5.21
1709	NYSE	IMO	Mon, Mar 1, 1999	5.13	5.23	5.13	5.19
1708	NYSE	IMO	Fri, Feb 26, 1999	5.08	5.19	5.08	5.15
1707	NYSE	IMO	Thu, Feb 25, 1999	4.94	5.10	4.92	5.08
1706	NYSE	IMO	Wed, Feb 24, 1999	4.96	5.00	4.92	4.94
1705	NYSE	IMO	Tue, Feb 23, 1999	4.96	5.00	4.83	4.94
1704	NYSE	IMO	Mon, Feb 22, 1999	4.90	4.96	4.90	4.94
1703	NYSE	IMO	Fri, Feb 19, 1999	5.13	5.13	4.92	4.94
1702	NYSE	IMO	Thu, Feb 18, 1999	5.10	5.13	5.06	5.10
1701	NYSE	IMO	Wed, Feb 17, 1999	5.10	5.13	5.06	5.08
1700	NYSE	IMO	Tue, Feb 16, 1999	5.29	5.33	5.13	5.21
1699	NYSE	IMO	Fri, Feb 12, 1999	5.13	5.17	5.06	5.17
1698	NYSE	IMO	Thu, Feb 11, 1999	5.19	5.21	5.13	5.13
1697	NYSE	IMO	Wed, Feb 10, 1999	4.88	5.15	4.88	5.15
1696	NYSE	IMO	Tue, Feb 9, 1999	4.96	5.04	4.83	4.88
1695	NYSE	IMO	Mon, Feb 8, 1999	5.10	5.15	5.00	5.00
1694	NYSE	IMO	Fri, Feb 5, 1999	5.08	5.13	4.98	5.10
1693	NYSE	IMO	Thu, Feb 4, 1999	5.06	5.15	5.06	5.10
1692	NYSE	IMO	Wed, Feb 3, 1999	4.96	5.02	4.94	4.98
1691	NYSE	IMO	Tue, Feb 2, 1999	5.13	5.13	4.94	4.96
1690	NYSE	IMO	Mon, Feb 1, 1999	5.17	5.21	5.08	5.08
1689	NYSE	IMO	Fri, Jan 29, 1999	5.04	5.08	5.02	5.02
1688	NYSE	IMO	Thu, Jan 28, 1999	5.04	5.08	5.02	5.06
1687	NYSE	IMO	Wed, Jan 27, 1999	5.04	5.10	5.02	5.06
1686	NYSE	IMO	Tue, Jan 26, 1999	5.13	5.19	5.02	5.04
1685	NYSE	IMO	Mon, Jan 25, 1999	5.21	5.23	5.00	5.13
1684	NYSE	IMO	Fri, Jan 22, 1999	5.31	5.31	5.13	5.17
1683	NYSE	IMO	Thu, Jan 21, 1999	5.04	5.42	5.04	5.40
1682	NYSE	IMO	Wed, Jan 20, 1999	5.23	5.25	5.08	5.08
1681	NYSE	IMO	Tue, Jan 19, 1999	5.29	5.38	5.23	5.23
1680	NYSE	IMO	Fri, Jan 15, 1999	5.35	5.46	5.33	5.46
1679	NYSE	IMO	Thu, Jan 14, 1999	5.44	5.46	5.29	5.29
1678	NYSE	IMO	Wed, Jan 13, 1999	5.38	5.50	5.33	5.44
1677	NYSE	IMO	Tue, Jan 12, 1999	5.69	5.73	5.50	5.56
1676	NYSE	IMO	Mon, Jan 11, 1999	5.77	5.88	5.73	5.73
1675	NYSE	IMO	Fri, Jan 8, 1999	5.92	5.92	5.77	5.77
1674	NYSE	IMO	Thu, Jan 7, 1999	5.69	5.83	5.67	5.83
1673	NYSE	IMO	Wed, Jan 6, 1999	5.50	5.75	5.50	5.69
1672	NYSE	IMO	Tue, Jan 5, 1999	5.33	5.48	5.29	5.46
1671	NYSE	IMO	Mon, Jan 4, 1999	5.33	5.38	5.25	5.35
1670	NYSE	IMO	Thu, Dec 31, 1998	5.29	5.44	5.29	5.35
1669	NYSE	IMO	Wed, Dec 30, 1998	5.33	5.33	5.27	5.29
1668	NYSE	IMO	Tue, Dec 29, 1998	5.35	5.35	5.27	5.31
1667	NYSE	IMO	Mon, Dec 28, 1998	5.40	5.40	5.17	5.25
1666	NYSE	IMO	Thu, Dec 24, 1998	5.29	5.35	5.29	5.33
1665	NYSE	IMO	Wed, Dec 23, 1998	5.48	5.48	5.25	5.35
1664	NYSE	IMO	Tue, Dec 22, 1998	5.67	5.67	5.38	5.44
1663	NYSE	IMO	Mon, Dec 21, 1998	5.65	5.71	5.52	5.65
1662	NYSE	IMO	Fri, Dec 18, 1998	5.58	5.71	5.58	5.65
1661	NYSE	IMO	Thu, Dec 17, 1998	5.83	5.83	5.52	5.63
1660	NYSE	IMO	Wed, Dec 16, 1998	5.73	5.85	5.69	5.85
1659	NYSE	IMO	Tue, Dec 15, 1998	5.79	5.79	5.65	5.65
1658	NYSE	IMO	Mon, Dec 14, 1998	5.54	5.77	5.52	5.77
1657	NYSE	IMO	Fri, Dec 11, 1998	5.44	5.58	5.44	5.58
1656	NYSE	IMO	Thu, Dec 10, 1998	5.71	5.71	5.42	5.44
1655	NYSE	IMO	Wed, Dec 9, 1998	5.83	5.88	5.73	5.75
1654	NYSE	IMO	Tue, Dec 8, 1998	5.92	5.92	5.83	5.85
1653	NYSE	IMO	Mon, Dec 7, 1998	6.02	6.04	5.88	5.90
1652	NYSE	IMO	Fri, Dec 4, 1998	5.88	6.08	5.88	6.08
1651	NYSE	IMO	Thu, Dec 3, 1998	5.79	5.90	5.79	5.85
1650	NYSE	IMO	Wed, Dec 2, 1998	6.04	6.04	5.77	5.81
1649	NYSE	IMO	Tue, Dec 1, 1998	5.94	6.08	5.75	6.08
1648	NYSE	IMO	Mon, Nov 30, 1998	6.13	6.19	6.00	6.04
1647	NYSE	IMO	Fri, Nov 27, 1998	6.06	6.29	6.06	6.17
1646	NYSE	IMO	Wed, Nov 25, 1998	5.77	5.81	5.58	5.63
1645	NYSE	IMO	Tue, Nov 24, 1998	5.88	5.88	5.75	5.77
1644	NYSE	IMO	Mon, Nov 23, 1998	5.85	5.90	5.81	5.85
1643	NYSE	IMO	Fri, Nov 20, 1998	5.85	5.92	5.85	5.88
1642	NYSE	IMO	Thu, Nov 19, 1998	5.79	5.88	5.79	5.85
1641	NYSE	IMO	Wed, Nov 18, 1998	5.71	5.81	5.71	5.79
1640	NYSE	IMO	Tue, Nov 17, 1998	5.77	5.77	5.58	5.75
1639	NYSE	IMO	Mon, Nov 16, 1998	5.85	5.90	5.77	5.79
1638	NYSE	IMO	Fri, Nov 13, 1998	5.94	5.96	5.83	5.92
1637	NYSE	IMO	Thu, Nov 12, 1998	5.90	5.98	5.88	5.90
1636	NYSE	IMO	Wed, Nov 11, 1998	5.88	5.90	5.79	5.90
1635	NYSE	IMO	Tue, Nov 10, 1998	5.71	5.94	5.71	5.83
1634	NYSE	IMO	Mon, Nov 9, 1998	5.52	5.71	5.50	5.69
1633	NYSE	IMO	Fri, Nov 6, 1998	5.50	5.54	5.46	5.52
1632	NYSE	IMO	Thu, Nov 5, 1998	5.44	5.54	5.38	5.54
1631	NYSE	IMO	Wed, Nov 4, 1998	5.46	5.58	5.42	5.48
1630	NYSE	IMO	Tue, Nov 3, 1998	5.35	5.46	5.35	5.42
1629	NYSE	IMO	Mon, Nov 2, 1998	5.27	5.40	5.27	5.35
1628	NYSE	IMO	Fri, Oct 30, 1998	5.19	5.29	5.19	5.25
1627	NYSE	IMO	Thu, Oct 29, 1998	5.19	5.19	5.10	5.17
1626	NYSE	IMO	Wed, Oct 28, 1998	5.08	5.19	5.08	5.15
1625	NYSE	IMO	Tue, Oct 27, 1998	5.15	5.33	5.08	5.13
1624	NYSE	IMO	Mon, Oct 26, 1998	5.17	5.25	5.04	5.15
1623	NYSE	IMO	Fri, Oct 23, 1998	5.08	5.19	5.08	5.13
1622	NYSE	IMO	Thu, Oct 22, 1998	5.06	5.19	5.06	5.10
1621	NYSE	IMO	Wed, Oct 21, 1998	5.17	5.17	5.04	5.13
1620	NYSE	IMO	Tue, Oct 20, 1998	5.08	5.19	5.08	5.15
1619	NYSE	IMO	Mon, Oct 19, 1998	5.21	5.21	5.08	5.10
1618	NYSE	IMO	Fri, Oct 16, 1998	5.23	5.23	5.06	5.15
1617	NYSE	IMO	Thu, Oct 15, 1998	5.06	5.19	5.06	5.17
1616	NYSE	IMO	Wed, Oct 14, 1998	5.06	5.13	5.06	5.06
1615	NYSE	IMO	Tue, Oct 13, 1998	5.08	5.19	5.04	5.10
1614	NYSE	IMO	Mon, Oct 12, 1998	5.17	5.19	5.08	5.13
1613	NYSE	IMO	Fri, Oct 9, 1998	5.06	5.19	5.04	5.19
1612	NYSE	IMO	Thu, Oct 8, 1998	5.04	5.08	4.96	5.06
1611	NYSE	IMO	Wed, Oct 7, 1998	5.13	5.19	5.08	5.19
1610	NYSE	IMO	Tue, Oct 6, 1998	5.17	5.17	5.04	5.04
1609	NYSE	IMO	Mon, Oct 5, 1998	5.06	5.17	4.90	5.17
1608	NYSE	IMO	Fri, Oct 2, 1998	5.00	5.10	4.88	5.08
1607	NYSE	IMO	Thu, Oct 1, 1998	5.04	5.06	4.92	4.98
1606	NYSE	IMO	Wed, Sep 30, 1998	5.21	5.21	5.08	5.08
1605	NYSE	IMO	Tue, Sep 29, 1998	5.21	5.29	5.21	5.25
1604	NYSE	IMO	Mon, Sep 28, 1998	5.08	5.23	5.08	5.23
1603	NYSE	IMO	Fri, Sep 25, 1998	5.13	5.13	5.02	5.08
1602	NYSE	IMO	Thu, Sep 24, 1998	5.13	5.25	5.13	5.15
1601	NYSE	IMO	Wed, Sep 23, 1998	4.83	5.00	4.79	5.00
1600	NYSE	IMO	Tue, Sep 22, 1998	4.79	4.79	4.69	4.75
1599	NYSE	IMO	Mon, Sep 21, 1998	4.67	4.77	4.67	4.75
1598	NYSE	IMO	Fri, Sep 18, 1998	4.79	4.81	4.65	4.75
1597	NYSE	IMO	Thu, Sep 17, 1998	4.83	5.00	4.75	4.83
1596	NYSE	IMO	Wed, Sep 16, 1998	5.13	5.17	4.90	4.94
1595	NYSE	IMO	Tue, Sep 15, 1998	5.04	5.21	5.04	5.08
1594	NYSE	IMO	Mon, Sep 14, 1998	5.13	5.21	5.10	5.13
1593	NYSE	IMO	Fri, Sep 11, 1998	4.92	5.00	4.88	5.00
1592	NYSE	IMO	Thu, Sep 10, 1998	4.90	4.96	4.79	4.92
1591	NYSE	IMO	Wed, Sep 9, 1998	4.96	5.04	4.88	4.92
1590	NYSE	IMO	Tue, Sep 8, 1998	5.13	5.17	5.00	5.02
1589	NYSE	IMO	Fri, Sep 4, 1998	4.83	5.13	4.83	5.06
1588	NYSE	IMO	Thu, Sep 3, 1998	4.63	4.79	4.46	4.79
1587	NYSE	IMO	Wed, Sep 2, 1998	4.63	4.69	4.54	4.63
1586	NYSE	IMO	Tue, Sep 1, 1998	4.73	4.75	4.54	4.58
1585	NYSE	IMO	Mon, Aug 31, 1998	5.00	5.00	4.67	4.71
1584	NYSE	IMO	Fri, Aug 28, 1998	4.88	4.96	4.79	4.92
1583	NYSE	IMO	Thu, Aug 27, 1998	5.04	5.04	4.83	4.88
1582	NYSE	IMO	Wed, Aug 26, 1998	5.38	5.40	5.29	5.29
1581	NYSE	IMO	Tue, Aug 25, 1998	5.50	5.58	5.50	5.54
1580	NYSE	IMO	Mon, Aug 24, 1998	5.48	5.54	5.42	5.54
1579	NYSE	IMO	Fri, Aug 21, 1998	5.54	5.54	5.38	5.50
1578	NYSE	IMO	Thu, Aug 20, 1998	5.42	5.63	5.42	5.58
1577	NYSE	IMO	Wed, Aug 19, 1998	5.50	5.50	5.46	5.46
1576	NYSE	IMO	Tue, Aug 18, 1998	5.38	5.50	5.35	5.48
1575	NYSE	IMO	Mon, Aug 17, 1998	5.17	5.33	5.17	5.33
1574	NYSE	IMO	Fri, Aug 14, 1998	5.21	5.25	5.08	5.25
1573	NYSE	IMO	Thu, Aug 13, 1998	5.17	5.29	5.13	5.13
1572	NYSE	IMO	Wed, Aug 12, 1998	5.04	5.27	5.02	5.17
1571	NYSE	IMO	Tue, Aug 11, 1998	5.13	5.13	4.85	4.90
1570	NYSE	IMO	Mon, Aug 10, 1998	5.33	5.33	5.17	5.17
1569	NYSE	IMO	Fri, Aug 7, 1998	5.23	5.40	5.15	5.33
1568	NYSE	IMO	Thu, Aug 6, 1998	5.44	5.44	5.13	5.19
1567	NYSE	IMO	Wed, Aug 5, 1998	5.46	5.52	5.44	5.44
1566	NYSE	IMO	Tue, Aug 4, 1998	5.56	5.58	5.42	5.42
1565	NYSE	IMO	Mon, Aug 3, 1998	5.58	5.58	5.38	5.42
1564	NYSE	IMO	Fri, Jul 31, 1998	5.63	5.67	5.54	5.54
1563	NYSE	IMO	Thu, Jul 30, 1998	5.65	5.69	5.63	5.65
1562	NYSE	IMO	Wed, Jul 29, 1998	5.67	5.71	5.58	5.67
1561	NYSE	IMO	Tue, Jul 28, 1998	5.75	5.77	5.67	5.67
1560	NYSE	IMO	Mon, Jul 27, 1998	5.77	5.85	5.75	5.79
1559	NYSE	IMO	Fri, Jul 24, 1998	5.88	5.88	5.67	5.81
1558	NYSE	IMO	Thu, Jul 23, 1998	5.94	5.94	5.81	5.81
1557	NYSE	IMO	Wed, Jul 22, 1998	6.04	6.04	5.92	5.94
1556	NYSE	IMO	Tue, Jul 21, 1998	5.96	6.08	5.96	6.06
1555	NYSE	IMO	Mon, Jul 20, 1998	6.00	6.04	5.92	6.00
1554	NYSE	IMO	Fri, Jul 17, 1998	5.92	6.10	5.92	6.00
1553	NYSE	IMO	Thu, Jul 16, 1998	5.69	5.90	5.69	5.90
1552	NYSE	IMO	Wed, Jul 15, 1998	5.71	5.79	5.69	5.75
1551	NYSE	IMO	Tue, Jul 14, 1998	5.60	5.75	5.60	5.71
1550	NYSE	IMO	Mon, Jul 13, 1998	5.73	5.73	5.56	5.60
1549	NYSE	IMO	Fri, Jul 10, 1998	5.73	5.73	5.69	5.69
1548	NYSE	IMO	Thu, Jul 9, 1998	5.77	5.83	5.69	5.71
1547	NYSE	IMO	Wed, Jul 8, 1998	5.94	5.96	5.79	5.79
1546	NYSE	IMO	Tue, Jul 7, 1998	5.88	5.96	5.88	5.94
1545	NYSE	IMO	Mon, Jul 6, 1998	5.94	5.96	5.85	5.88
1544	NYSE	IMO	Thu, Jul 2, 1998	5.79	5.90	5.79	5.83
1543	NYSE	IMO	Wed, Jul 1, 1998	5.85	5.88	5.77	5.79
1542	NYSE	IMO	Tue, Jun 30, 1998	5.92	5.98	5.81	5.81
1541	NYSE	IMO	Mon, Jun 29, 1998	5.88	6.00	5.88	5.96
1540	NYSE	IMO	Fri, Jun 26, 1998	5.90	5.94	5.85	5.90
1539	NYSE	IMO	Thu, Jun 25, 1998	5.92	5.92	5.83	5.88
1538	NYSE	IMO	Wed, Jun 24, 1998	5.92	5.92	5.83	5.92
1537	NYSE	IMO	Tue, Jun 23, 1998	5.85	5.92	5.83	5.88
1536	NYSE	IMO	Mon, Jun 22, 1998	5.77	5.85	5.71	5.85
1535	NYSE	IMO	Fri, Jun 19, 1998	5.92	5.92	5.75	5.81
1534	NYSE	IMO	Thu, Jun 18, 1998	6.00	6.00	5.88	5.92
1533	NYSE	IMO	Wed, Jun 17, 1998	5.88	6.02	5.88	6.02
1532	NYSE	IMO	Tue, Jun 16, 1998	5.75	5.90	5.75	5.88
1531	NYSE	IMO	Mon, Jun 15, 1998	5.83	5.83	5.71	5.73
1530	NYSE	IMO	Fri, Jun 12, 1998	5.83	5.96	5.77	5.96
1529	NYSE	IMO	Thu, Jun 11, 1998	5.88	5.88	5.69	5.75
1528	NYSE	IMO	Wed, Jun 10, 1998	5.96	6.00	5.79	5.83
1527	NYSE	IMO	Tue, Jun 9, 1998	6.08	6.10	6.02	6.06
1526	NYSE	IMO	Mon, Jun 8, 1998	6.21	6.21	6.08	6.08
1525	NYSE	IMO	Fri, Jun 5, 1998	6.21	6.23	6.15	6.21
1524	NYSE	IMO	Thu, Jun 4, 1998	6.00	6.23	5.98	6.21
1523	NYSE	IMO	Wed, Jun 3, 1998	6.06	6.08	5.98	6.00
1522	NYSE	IMO	Tue, Jun 2, 1998	6.13	6.19	6.04	6.08
1521	NYSE	IMO	Mon, Jun 1, 1998	6.19	6.19	6.10	6.17
1520	NYSE	IMO	Fri, May 29, 1998	6.29	6.29	6.15	6.19
1519	NYSE	IMO	Thu, May 28, 1998	6.33	6.33	6.25	6.29
1518	NYSE	IMO	Wed, May 27, 1998	6.21	6.33	6.21	6.33
1517	NYSE	IMO	Tue, May 26, 1998	6.44	6.47	6.36	6.36
1516	NYSE	IMO	Fri, May 22, 1998	6.07	6.40	6.07	6.40
1515	NYSE	IMO	Thu, May 21, 1998	6.07	6.07	5.99	6.07
1514	NYSE	IMO	Wed, May 20, 1998	6.05	6.07	6.03	6.04
1513	NYSE	IMO	Tue, May 19, 1998	6.05	6.14	5.99	6.06
1512	NYSE	IMO	Mon, May 18, 1998	6.15	6.18	6.02	6.03
1511	NYSE	IMO	Fri, May 15, 1998	6.33	6.33	6.12	6.12
1510	NYSE	IMO	Thu, May 14, 1998	6.29	6.36	6.26	6.34
1509	NYSE	IMO	Wed, May 13, 1998	6.39	6.42	6.26	6.30
1508	NYSE	IMO	Tue, May 12, 1998	6.22	6.41	6.21	6.38
1507	NYSE	IMO	Mon, May 11, 1998	6.15	6.21	6.13	6.19
1506	NYSE	IMO	Fri, May 8, 1998	6.14	6.16	6.11	6.15
1505	NYSE	IMO	Thu, May 7, 1998	6.12	6.17	6.12	6.12
1504	NYSE	IMO	Wed, May 6, 1998	6.14	6.15	6.13	6.15
1503	NYSE	IMO	Tue, May 5, 1998	6.17	6.17	6.12	6.12
1502	NYSE	IMO	Mon, May 4, 1998	6.20	6.21	6.15	6.17
1501	NYSE	IMO	Fri, May 1, 1998	6.13	6.21	6.12	6.20
1500	NYSE	IMO	Thu, Apr 30, 1998	6.15	6.19	6.14	6.15
1499	NYSE	IMO	Wed, Apr 29, 1998	6.08	6.15	6.08	6.15
1498	NYSE	IMO	Tue, Apr 28, 1998	6.14	6.14	6.08	6.09
1497	NYSE	IMO	Mon, Apr 27, 1998	6.17	6.17	6.07	6.11
1496	NYSE	IMO	Fri, Apr 24, 1998	6.18	6.29	6.17	6.19
1495	NYSE	IMO	Thu, Apr 23, 1998	6.10	6.19	6.10	6.18
1494	NYSE	IMO	Wed, Apr 22, 1998	6.09	6.12	6.08	6.11
1493	NYSE	IMO	Tue, Apr 21, 1998	6.11	6.12	6.08	6.08
1492	NYSE	IMO	Mon, Apr 20, 1998	6.18	6.20	6.10	6.11
1491	NYSE	IMO	Fri, Apr 17, 1998	6.13	6.19	6.10	6.19
1490	NYSE	IMO	Thu, Apr 16, 1998	6.11	6.12	6.08	6.11
1489	NYSE	IMO	Wed, Apr 15, 1998	6.12	6.12	6.05	6.11
1488	NYSE	IMO	Tue, Apr 14, 1998	5.99	6.10	5.96	6.09
1487	NYSE	IMO	Mon, Apr 13, 1998	6.05	6.11	5.99	5.99
1486	NYSE	IMO	Thu, Apr 9, 1998	6.15	6.15	6.03	6.06
1485	NYSE	IMO	Wed, Apr 8, 1998	6.17	6.20	6.12	6.12
1484	NYSE	IMO	Tue, Apr 7, 1998	6.15	6.17	6.15	6.17
1483	NYSE	IMO	Mon, Apr 6, 1998	6.25	6.28	6.17	6.19
1482	NYSE	IMO	Fri, Apr 3, 1998	6.25	6.30	6.25	6.26
1481	NYSE	IMO	Thu, Apr 2, 1998	6.30	6.30	6.21	6.21
1480	NYSE	IMO	Wed, Apr 1, 1998	6.28	6.30	6.27	6.30
1479	NYSE	IMO	Tue, Mar 31, 1998	6.32	6.32	6.26	6.28
1478	NYSE	IMO	Mon, Mar 30, 1998	6.39	6.40	6.33	6.33
1477	NYSE	IMO	Fri, Mar 27, 1998	6.34	6.42	6.34	6.39
1476	NYSE	IMO	Thu, Mar 26, 1998	6.36	6.39	6.35	6.35
1475	NYSE	IMO	Wed, Mar 25, 1998	6.28	6.37	6.26	6.37
1474	NYSE	IMO	Tue, Mar 24, 1998	6.37	6.37	6.28	6.28
1473	NYSE	IMO	Mon, Mar 23, 1998	6.33	6.42	6.32	6.40
1472	NYSE	IMO	Fri, Mar 20, 1998	6.11	6.17	6.10	6.14
1471	NYSE	IMO	Thu, Mar 19, 1998	6.10	6.18	6.08	6.08
1470	NYSE	IMO	Wed, Mar 18, 1998	5.96	6.04	5.92	6.03
1469	NYSE	IMO	Tue, Mar 17, 1998	6.08	6.08	5.97	5.99
1468	NYSE	IMO	Mon, Mar 16, 1998	6.15	6.15	6.03	6.08
1467	NYSE	IMO	Fri, Mar 13, 1998	6.31	6.32	6.17	6.17
1466	NYSE	IMO	Thu, Mar 12, 1998	6.34	6.34	6.30	6.33
1465	NYSE	IMO	Wed, Mar 11, 1998	6.35	6.40	6.33	6.33
1464	NYSE	IMO	Tue, Mar 10, 1998	6.42	6.42	6.33	6.36
1463	NYSE	IMO	Mon, Mar 9, 1998	6.54	6.54	6.44	6.44
1462	NYSE	IMO	Fri, Mar 6, 1998	6.55	6.61	6.55	6.58
1461	NYSE	IMO	Thu, Mar 5, 1998	6.51	6.58	6.48	6.55
1460	NYSE	IMO	Wed, Mar 4, 1998	6.53	6.53	6.50	6.52
1459	NYSE	IMO	Tue, Mar 3, 1998	6.55	6.55	6.46	6.51
1458	NYSE	IMO	Mon, Mar 2, 1998	6.51	6.56	6.49	6.55
1457	NYSE	IMO	Fri, Feb 27, 1998	6.53	6.57	6.52	6.55
1456	NYSE	IMO	Thu, Feb 26, 1998	6.44	6.54	6.44	6.53
1455	NYSE	IMO	Wed, Feb 25, 1998	6.49	6.50	6.47	6.47
1454	NYSE	IMO	Tue, Feb 24, 1998	6.44	6.49	6.44	6.48
1453	NYSE	IMO	Mon, Feb 23, 1998	6.50	6.50	6.46	6.46
1452	NYSE	IMO	Fri, Feb 20, 1998	6.51	6.53	6.50	6.53
1451	NYSE	IMO	Thu, Feb 19, 1998	6.51	6.55	6.51	6.53
1450	NYSE	IMO	Wed, Feb 18, 1998	6.44	6.51	6.44	6.51
1449	NYSE	IMO	Tue, Feb 17, 1998	6.47	6.50	6.44	6.47
1448	NYSE	IMO	Fri, Feb 13, 1998	6.56	6.56	6.51	6.51
1447	NYSE	IMO	Thu, Feb 12, 1998	6.54	6.59	6.54	6.58
1446	NYSE	IMO	Wed, Feb 11, 1998	6.57	6.61	6.55	6.55
1445	NYSE	IMO	Tue, Feb 10, 1998	6.50	6.59	6.50	6.57
1444	NYSE	IMO	Mon, Feb 9, 1998	6.46	6.50	6.46	6.50
1443	NYSE	IMO	Fri, Feb 6, 1998	6.46	6.51	6.46	6.47
1442	NYSE	IMO	Thu, Feb 5, 1998	6.44	6.49	6.44	6.44
1441	NYSE	IMO	Wed, Feb 4, 1998	6.49	6.52	6.47	6.49
1440	NYSE	IMO	Tue, Feb 3, 1998	6.49	6.51	6.44	6.48
1439	NYSE	IMO	Mon, Feb 2, 1998	6.47	6.51	6.47	6.48
1438	NYSE	IMO	Fri, Jan 30, 1998	6.54	6.54	6.44	6.44
1437	NYSE	IMO	Thu, Jan 29, 1998	6.46	6.54	6.46	6.53
1436	NYSE	IMO	Wed, Jan 28, 1998	6.43	6.47	6.34	6.46
1435	NYSE	IMO	Tue, Jan 27, 1998	6.30	6.47	6.30	6.47
1434	NYSE	IMO	Mon, Jan 26, 1998	6.25	6.33	6.21	6.33
1433	NYSE	IMO	Fri, Jan 23, 1998	6.40	6.40	6.24	6.31
1432	NYSE	IMO	Thu, Jan 22, 1998	6.55	6.55	6.42	6.43
1431	NYSE	IMO	Wed, Jan 21, 1998	6.60	6.64	6.54	6.55
1430	NYSE	IMO	Tue, Jan 20, 1998	6.60	6.63	6.58	6.62
1429	NYSE	IMO	Fri, Jan 16, 1998	6.40	6.55	6.40	6.55
1428	NYSE	IMO	Thu, Jan 15, 1998	6.45	6.45	6.37	6.40
1427	NYSE	IMO	Wed, Jan 14, 1998	6.44	6.48	6.43	6.46
1426	NYSE	IMO	Tue, Jan 13, 1998	6.43	6.52	6.40	6.42
1425	NYSE	IMO	Mon, Jan 12, 1998	6.28	6.48	6.22	6.46
1424	NYSE	IMO	Fri, Jan 9, 1998	6.69	6.69	6.51	6.54
1423	NYSE	IMO	Thu, Jan 8, 1998	6.72	6.73	6.68	6.70
1422	NYSE	IMO	Wed, Jan 7, 1998	6.78	6.80	6.75	6.79
1421	NYSE	IMO	Tue, Jan 6, 1998	6.90	6.93	6.80	6.85
1420	NYSE	IMO	Mon, Jan 5, 1998	7.03	7.04	6.97	7.03
1419	NYSE	IMO	Fri, Jan 2, 1998	7.10	7.12	7.01	7.06
1418	NYSE	IMO	Wed, Dec 31, 1997	7.11	7.17	7.10	7.10
1417	NYSE	IMO	Tue, Dec 30, 1997	7.10	7.12	7.09	7.10
1416	NYSE	IMO	Mon, Dec 29, 1997	7.04	7.11	7.04	7.09
1415	NYSE	IMO	Fri, Dec 26, 1997	7.08	7.08	7.03	7.04
1414	NYSE	IMO	Wed, Dec 24, 1997	7.00	7.09	7.00	7.09
1413	NYSE	IMO	Tue, Dec 23, 1997	7.10	7.10	6.98	7.02
1412	NYSE	IMO	Mon, Dec 22, 1997	6.88	7.10	6.87	7.10
1411	NYSE	IMO	Fri, Dec 19, 1997	6.90	6.91	6.86	6.90
1410	NYSE	IMO	Thu, Dec 18, 1997	6.98	7.00	6.96	6.96
1409	NYSE	IMO	Wed, Dec 17, 1997	6.97	6.97	6.90	6.96
1408	NYSE	IMO	Tue, Dec 16, 1997	6.86	6.94	6.86	6.94
1407	NYSE	IMO	Mon, Dec 15, 1997	6.84	6.85	6.82	6.85
1406	NYSE	IMO	Fri, Dec 12, 1997	6.75	6.85	6.75	6.83
1405	NYSE	IMO	Thu, Dec 11, 1997	6.74	6.74	6.72	6.74
1404	NYSE	IMO	Wed, Dec 10, 1997	6.76	6.79	6.71	6.75
1403	NYSE	IMO	Tue, Dec 9, 1997	6.82	6.83	6.78	6.78
1402	NYSE	IMO	Mon, Dec 8, 1997	6.68	6.87	6.68	6.80
1401	NYSE	IMO	Fri, Dec 5, 1997	6.55	6.71	6.55	6.71
1400	NYSE	IMO	Thu, Dec 4, 1997	6.55	6.59	6.55	6.57
1399	NYSE	IMO	Wed, Dec 3, 1997	6.46	6.56	6.45	6.56
1398	NYSE	IMO	Tue, Dec 2, 1997	6.43	6.51	6.40	6.49
1397	NYSE	IMO	Mon, Dec 1, 1997	6.58	6.58	6.42	6.46
1396	NYSE	IMO	Fri, Nov 28, 1997	6.55	6.61	6.55	6.60
1395	NYSE	IMO	Wed, Nov 26, 1997	6.96	6.97	6.91	6.92
1394	NYSE	IMO	Tue, Nov 25, 1997	6.98	6.99	6.96	6.98
1393	NYSE	IMO	Mon, Nov 24, 1997	6.99	6.99	6.98	6.99
1392	NYSE	IMO	Fri, Nov 21, 1997	6.97	7.01	6.97	7.01
1391	NYSE	IMO	Thu, Nov 20, 1997	7.00	7.02	6.97	6.98
1390	NYSE	IMO	Wed, Nov 19, 1997	7.04	7.04	7.01	7.01
1389	NYSE	IMO	Tue, Nov 18, 1997	7.07	7.08	7.05	7.05
1388	NYSE	IMO	Mon, Nov 17, 1997	7.07	7.07	7.03	7.06
1387	NYSE	IMO	Fri, Nov 14, 1997	7.02	7.05	7.02	7.05
1386	NYSE	IMO	Thu, Nov 13, 1997	7.08	7.10	6.99	7.02
1385	NYSE	IMO	Wed, Nov 12, 1997	7.11	7.11	7.06	7.08
1384	NYSE	IMO	Tue, Nov 11, 1997	7.09	7.16	7.09	7.13
1383	NYSE	IMO	Mon, Nov 10, 1997	7.05	7.14	7.05	7.10
1382	NYSE	IMO	Fri, Nov 7, 1997	7.00	7.06	7.00	7.06
1381	NYSE	IMO	Thu, Nov 6, 1997	7.07	7.10	7.04	7.09
1380	NYSE	IMO	Wed, Nov 5, 1997	7.10	7.10	7.06	7.07
1379	NYSE	IMO	Tue, Nov 4, 1997	7.04	7.14	7.04	7.12
1378	NYSE	IMO	Mon, Nov 3, 1997	6.96	7.08	6.95	7.02
1377	NYSE	IMO	Fri, Oct 31, 1997	6.87	6.94	6.84	6.92
1376	NYSE	IMO	Thu, Oct 30, 1997	6.70	6.91	6.69	6.89
1375	NYSE	IMO	Wed, Oct 29, 1997	6.67	6.86	6.67	6.82
1374	NYSE	IMO	Tue, Oct 28, 1997	6.14	6.67	6.12	6.67
1373	NYSE	IMO	Mon, Oct 27, 1997	6.86	6.86	6.58	6.58
1372	NYSE	IMO	Fri, Oct 24, 1997	6.94	6.99	6.89	6.90
1371	NYSE	IMO	Thu, Oct 23, 1997	7.01	7.01	6.93	6.94
1370	NYSE	IMO	Wed, Oct 22, 1997	7.04	7.04	6.96	6.99
1369	NYSE	IMO	Tue, Oct 21, 1997	6.97	7.10	6.94	7.05
1368	NYSE	IMO	Mon, Oct 20, 1997	6.90	6.94	6.90	6.94
1367	NYSE	IMO	Fri, Oct 17, 1997	6.82	6.92	6.80	6.92
1366	NYSE	IMO	Thu, Oct 16, 1997	6.78	6.85	6.76	6.81
1365	NYSE	IMO	Wed, Oct 15, 1997	6.87	6.89	6.74	6.74
1364	NYSE	IMO	Tue, Oct 14, 1997	6.76	6.89	6.76	6.86
1363	NYSE	IMO	Mon, Oct 13, 1997	6.78	6.79	6.76	6.78
1362	NYSE	IMO	Fri, Oct 10, 1997	6.87	6.87	6.76	6.77
1361	NYSE	IMO	Thu, Oct 9, 1997	6.80	7.00	6.76	6.92
1360	NYSE	IMO	Wed, Oct 8, 1997	7.21	7.21	6.90	6.91
1359	NYSE	IMO	Tue, Oct 7, 1997	6.83	7.25	6.83	7.24
1358	NYSE	IMO	Mon, Oct 6, 1997	6.65	6.81	6.65	6.80
1357	NYSE	IMO	Fri, Oct 3, 1997	6.56	6.64	6.56	6.62
1356	NYSE	IMO	Thu, Oct 2, 1997	6.51	6.57	6.51	6.55
1355	NYSE	IMO	Wed, Oct 1, 1997	6.42	6.49	6.39	6.49
1354	NYSE	IMO	Tue, Sep 30, 1997	6.37	6.40	6.37	6.39
1353	NYSE	IMO	Mon, Sep 29, 1997	6.37	6.40	6.37	6.37
1352	NYSE	IMO	Fri, Sep 26, 1997	6.33	6.39	6.29	6.37
1351	NYSE	IMO	Thu, Sep 25, 1997	6.43	6.43	6.30	6.30
1350	NYSE	IMO	Wed, Sep 24, 1997	6.44	6.50	6.44	6.44
1349	NYSE	IMO	Tue, Sep 23, 1997	6.42	6.44	6.40	6.43
1348	NYSE	IMO	Mon, Sep 22, 1997	6.33	6.43	6.33	6.42
1347	NYSE	IMO	Fri, Sep 19, 1997	6.30	6.33	6.29	6.32
1346	NYSE	IMO	Thu, Sep 18, 1997	6.22	6.30	6.22	6.30
1345	NYSE	IMO	Wed, Sep 17, 1997	6.21	6.24	6.21	6.23
1344	NYSE	IMO	Tue, Sep 16, 1997	6.10	6.22	6.09	6.21
1343	NYSE	IMO	Mon, Sep 15, 1997	6.04	6.10	6.04	6.10
1342	NYSE	IMO	Fri, Sep 12, 1997	6.05	6.08	6.01	6.04
1341	NYSE	IMO	Thu, Sep 11, 1997	6.19	6.19	6.11	6.11
1340	NYSE	IMO	Wed, Sep 10, 1997	6.32	6.34	6.19	6.19
1339	NYSE	IMO	Tue, Sep 9, 1997	6.26	6.33	6.26	6.33
1338	NYSE	IMO	Mon, Sep 8, 1997	6.21	6.26	6.21	6.26
1337	NYSE	IMO	Fri, Sep 5, 1997	6.22	6.24	6.20	6.22
1336	NYSE	IMO	Thu, Sep 4, 1997	6.17	6.21	6.17	6.20
1335	NYSE	IMO	Wed, Sep 3, 1997	6.14	6.19	6.14	6.18
1334	NYSE	IMO	Tue, Sep 2, 1997	6.15	6.20	6.14	6.20
1333	NYSE	IMO	Fri, Aug 29, 1997	6.16	6.16	6.13	6.14
1332	NYSE	IMO	Thu, Aug 28, 1997	6.14	6.17	6.14	6.15
1331	NYSE	IMO	Wed, Aug 27, 1997	6.14	6.16	6.11	6.16
1330	NYSE	IMO	Tue, Aug 26, 1997	6.12	6.13	6.11	6.11
1329	NYSE	IMO	Mon, Aug 25, 1997	6.06	6.14	6.06	6.12
1328	NYSE	IMO	Fri, Aug 22, 1997	5.92	6.05	5.89	6.05
1327	NYSE	IMO	Thu, Aug 21, 1997	5.92	5.94	5.90	5.94
1326	NYSE	IMO	Wed, Aug 20, 1997	5.87	5.92	5.86	5.92
1325	NYSE	IMO	Tue, Aug 19, 1997	5.83	5.86	5.80	5.85
1324	NYSE	IMO	Mon, Aug 18, 1997	5.75	5.80	5.74	5.80
1323	NYSE	IMO	Fri, Aug 15, 1997	5.94	5.94	5.76	5.77
1322	NYSE	IMO	Thu, Aug 14, 1997	5.96	5.99	5.95	5.96
1321	NYSE	IMO	Wed, Aug 13, 1997	5.99	5.99	5.94	5.95
1320	NYSE	IMO	Tue, Aug 12, 1997	6.00	6.01	5.98	5.99
1319	NYSE	IMO	Mon, Aug 11, 1997	5.99	6.00	5.96	5.99
1318	NYSE	IMO	Fri, Aug 8, 1997	5.96	5.99	5.94	5.97
1317	NYSE	IMO	Thu, Aug 7, 1997	6.01	6.01	5.98	5.99
1316	NYSE	IMO	Wed, Aug 6, 1997	5.99	6.02	5.99	6.01
1315	NYSE	IMO	Tue, Aug 5, 1997	5.87	6.01	5.87	5.99
1314	NYSE	IMO	Mon, Aug 4, 1997	5.76	5.89	5.76	5.89
1313	NYSE	IMO	Fri, Aug 1, 1997	5.83	5.83	5.75	5.79
1312	NYSE	IMO	Thu, Jul 31, 1997	5.74	5.83	5.74	5.83
1311	NYSE	IMO	Wed, Jul 30, 1997	5.72	5.76	5.71	5.76
1310	NYSE	IMO	Tue, Jul 29, 1997	5.57	5.72	5.54	5.72
1309	NYSE	IMO	Mon, Jul 28, 1997	5.58	5.60	5.54	5.56
1308	NYSE	IMO	Fri, Jul 25, 1997	5.56	5.60	5.56	5.59
1307	NYSE	IMO	Thu, Jul 24, 1997	5.53	5.60	5.53	5.53
1306	NYSE	IMO	Wed, Jul 23, 1997	5.52	5.58	5.51	5.53
1305	NYSE	IMO	Tue, Jul 22, 1997	5.50	5.51	5.44	5.50
1304	NYSE	IMO	Mon, Jul 21, 1997	5.57	5.57	5.49	5.50
1303	NYSE	IMO	Fri, Jul 18, 1997	5.64	5.64	5.58	5.60
1302	NYSE	IMO	Thu, Jul 17, 1997	5.65	5.66	5.62	5.64
1301	NYSE	IMO	Wed, Jul 16, 1997	5.68	5.68	5.65	5.65
1300	NYSE	IMO	Tue, Jul 15, 1997	5.74	5.74	5.66	5.68
1299	NYSE	IMO	Mon, Jul 14, 1997	5.76	5.76	5.72	5.75
1298	NYSE	IMO	Fri, Jul 11, 1997	5.83	5.83	5.76	5.76
1297	NYSE	IMO	Thu, Jul 10, 1997	5.85	5.86	5.83	5.83
1296	NYSE	IMO	Wed, Jul 9, 1997	5.86	5.93	5.86	5.87
1295	NYSE	IMO	Tue, Jul 8, 1997	5.83	5.85	5.81	5.83
1294	NYSE	IMO	Mon, Jul 7, 1997	5.82	5.83	5.81	5.83
1293	NYSE	IMO	Thu, Jul 3, 1997	5.78	5.82	5.78	5.80
1292	NYSE	IMO	Wed, Jul 2, 1997	5.68	5.76	5.68	5.76
1291	NYSE	IMO	Tue, Jul 1, 1997	5.71	5.71	5.67	5.67
1290	NYSE	IMO	Mon, Jun 30, 1997	5.70	5.71	5.68	5.71
1289	NYSE	IMO	Fri, Jun 27, 1997	5.71	5.72	5.69	5.70
1288	NYSE	IMO	Thu, Jun 26, 1997	5.72	5.75	5.70	5.70
1287	NYSE	IMO	Wed, Jun 25, 1997	5.61	5.70	5.61	5.69
1286	NYSE	IMO	Tue, Jun 24, 1997	5.67	5.67	5.61	5.61
1285	NYSE	IMO	Mon, Jun 23, 1997	5.65	5.67	5.64	5.66
1284	NYSE	IMO	Fri, Jun 20, 1997	5.67	5.69	5.65	5.66
1283	NYSE	IMO	Thu, Jun 19, 1997	5.72	5.75	5.68	5.69
1282	NYSE	IMO	Wed, Jun 18, 1997	5.74	5.74	5.71	5.72
1281	NYSE	IMO	Tue, Jun 17, 1997	5.68	5.74	5.65	5.74
1280	NYSE	IMO	Mon, Jun 16, 1997	5.60	5.71	5.60	5.71
1279	NYSE	IMO	Fri, Jun 13, 1997	5.53	5.60	5.52	5.60
1278	NYSE	IMO	Thu, Jun 12, 1997	5.49	5.51	5.49	5.51
1277	NYSE	IMO	Wed, Jun 11, 1997	5.51	5.52	5.48	5.49
1276	NYSE	IMO	Tue, Jun 10, 1997	5.51	5.54	5.51	5.51
1275	NYSE	IMO	Mon, Jun 9, 1997	5.53	5.54	5.51	5.51
1274	NYSE	IMO	Fri, Jun 6, 1997	5.54	5.56	5.53	5.53
1273	NYSE	IMO	Thu, Jun 5, 1997	5.56	5.59	5.54	5.56
1272	NYSE	IMO	Wed, Jun 4, 1997	5.58	5.58	5.56	5.56
1271	NYSE	IMO	Tue, Jun 3, 1997	5.50	5.60	5.49	5.58
1270	NYSE	IMO	Mon, Jun 2, 1997	5.42	5.51	5.40	5.50
1269	NYSE	IMO	Fri, May 30, 1997	5.31	5.42	5.31	5.41
1268	NYSE	IMO	Thu, May 29, 1997	5.29	5.32	5.28	5.32
1267	NYSE	IMO	Wed, May 28, 1997	5.33	5.36	5.33	5.33
1266	NYSE	IMO	Tue, May 27, 1997	5.36	5.37	5.35	5.35
1265	NYSE	IMO	Fri, May 23, 1997	5.26	5.33	5.26	5.33
1264	NYSE	IMO	Thu, May 22, 1997	5.25	5.28	5.25	5.26
1263	NYSE	IMO	Wed, May 21, 1997	5.26	5.29	5.24	5.26
1262	NYSE	IMO	Tue, May 20, 1997	5.22	5.26	5.21	5.26
1261	NYSE	IMO	Mon, May 19, 1997	5.21	5.22	5.19	5.21
1260	NYSE	IMO	Fri, May 16, 1997	5.21	5.24	5.20	5.20
1259	NYSE	IMO	Thu, May 15, 1997	5.18	5.21	5.17	5.20
1258	NYSE	IMO	Wed, May 14, 1997	5.19	5.21	5.18	5.18
1257	NYSE	IMO	Tue, May 13, 1997	5.17	5.22	5.16	5.19
1256	NYSE	IMO	Mon, May 12, 1997	5.11	5.17	5.11	5.16
1255	NYSE	IMO	Fri, May 9, 1997	5.11	5.13	5.09	5.12
1254	NYSE	IMO	Thu, May 8, 1997	5.12	5.14	5.11	5.11
1253	NYSE	IMO	Wed, May 7, 1997	5.15	5.15	5.12	5.12
1252	NYSE	IMO	Tue, May 6, 1997	5.17	5.18	5.15	5.15
1251	NYSE	IMO	Mon, May 5, 1997	5.17	5.18	5.12	5.18
1250	NYSE	IMO	Fri, May 2, 1997	5.10	5.15	5.10	5.14
1249	NYSE	IMO	Thu, May 1, 1997	5.07	5.14	5.07	5.10
1248	NYSE	IMO	Wed, Apr 30, 1997	4.96	5.08	4.94	5.07
1247	NYSE	IMO	Tue, Apr 29, 1997	4.89	4.96	4.87	4.96
1246	NYSE	IMO	Mon, Apr 28, 1997	4.89	4.92	4.86	4.87
1245	NYSE	IMO	Fri, Apr 25, 1997	4.94	4.96	4.86	4.87
1244	NYSE	IMO	Thu, Apr 24, 1997	4.94	4.97	4.94	4.94
1243	NYSE	IMO	Wed, Apr 23, 1997	4.94	4.96	4.93	4.93
1242	NYSE	IMO	Tue, Apr 22, 1997	5.00	5.03	4.90	4.93
1241	NYSE	IMO	Mon, Apr 21, 1997	5.04	5.04	4.99	5.00
1240	NYSE	IMO	Fri, Apr 18, 1997	5.01	5.03	5.00	5.03
1239	NYSE	IMO	Thu, Apr 17, 1997	4.99	5.06	4.97	5.01
1238	NYSE	IMO	Wed, Apr 16, 1997	4.99	5.00	4.97	4.97
1237	NYSE	IMO	Tue, Apr 15, 1997	4.99	5.01	4.99	4.99
1236	NYSE	IMO	Mon, Apr 14, 1997	4.96	5.00	4.94	5.00
1235	NYSE	IMO	Fri, Apr 11, 1997	5.03	5.03	4.96	4.96
1234	NYSE	IMO	Thu, Apr 10, 1997	5.03	5.04	5.01	5.03
1233	NYSE	IMO	Wed, Apr 9, 1997	5.00	5.03	4.99	5.03
1232	NYSE	IMO	Tue, Apr 8, 1997	5.01	5.01	4.94	4.99
1231	NYSE	IMO	Mon, Apr 7, 1997	5.03	5.06	5.00	5.01
1230	NYSE	IMO	Fri, Apr 4, 1997	5.06	5.06	5.00	5.00
1229	NYSE	IMO	Thu, Apr 3, 1997	5.08	5.08	5.01	5.07
1228	NYSE	IMO	Wed, Apr 2, 1997	5.17	5.18	5.08	5.08
1227	NYSE	IMO	Tue, Apr 1, 1997	5.21	5.21	5.15	5.15
1226	NYSE	IMO	Mon, Mar 31, 1997	5.19	5.21	5.15	5.18
1225	NYSE	IMO	Thu, Mar 27, 1997	5.25	5.25	5.19	5.21
1224	NYSE	IMO	Wed, Mar 26, 1997	5.19	5.25	5.19	5.21
1223	NYSE	IMO	Tue, Mar 25, 1997	5.15	5.22	5.15	5.21
1222	NYSE	IMO	Mon, Mar 24, 1997	5.12	5.15	5.11	5.14
1221	NYSE	IMO	Fri, Mar 21, 1997	5.12	5.12	5.11	5.11
1220	NYSE	IMO	Thu, Mar 20, 1997	5.14	5.15	5.11	5.11
1219	NYSE	IMO	Wed, Mar 19, 1997	5.18	5.18	5.11	5.14
1218	NYSE	IMO	Tue, Mar 18, 1997	5.17	5.18	5.15	5.17
1217	NYSE	IMO	Mon, Mar 17, 1997	5.18	5.18	5.14	5.15
1216	NYSE	IMO	Fri, Mar 14, 1997	5.14	5.18	5.12	5.18
1215	NYSE	IMO	Thu, Mar 13, 1997	5.14	5.18	5.14	5.14
1214	NYSE	IMO	Wed, Mar 12, 1997	5.08	5.17	5.07	5.17
1213	NYSE	IMO	Tue, Mar 11, 1997	5.07	5.10	5.06	5.08
1212	NYSE	IMO	Mon, Mar 10, 1997	5.04	5.07	5.03	5.06
1211	NYSE	IMO	Fri, Mar 7, 1997	5.01	5.04	5.00	5.03
1210	NYSE	IMO	Thu, Mar 6, 1997	5.00	5.03	4.99	5.01
1209	NYSE	IMO	Wed, Mar 5, 1997	4.96	5.00	4.94	5.00
1208	NYSE	IMO	Tue, Mar 4, 1997	4.89	4.94	4.87	4.94
1207	NYSE	IMO	Mon, Mar 3, 1997	4.86	4.87	4.83	4.86
1206	NYSE	IMO	Fri, Feb 28, 1997	4.93	4.93	4.86	4.87
1205	NYSE	IMO	Thu, Feb 27, 1997	4.97	4.99	4.94	4.96
1204	NYSE	IMO	Wed, Feb 26, 1997	5.08	5.08	4.97	5.01
1203	NYSE	IMO	Tue, Feb 25, 1997	5.11	5.12	5.08	5.08
1202	NYSE	IMO	Mon, Feb 24, 1997	5.04	5.14	5.04	5.11
1201	NYSE	IMO	Fri, Feb 21, 1997	4.93	5.11	4.93	5.06
1200	NYSE	IMO	Thu, Feb 20, 1997	5.17	5.19	4.94	4.96
1199	NYSE	IMO	Wed, Feb 19, 1997	5.25	5.25	5.19	5.19
1198	NYSE	IMO	Tue, Feb 18, 1997	5.25	5.26	5.24	5.25
1197	NYSE	IMO	Fri, Feb 14, 1997	5.26	5.31	5.26	5.26
1196	NYSE	IMO	Thu, Feb 13, 1997	5.26	5.29	5.26	5.28
1195	NYSE	IMO	Wed, Feb 12, 1997	5.29	5.31	5.26	5.26
1194	NYSE	IMO	Tue, Feb 11, 1997	5.28	5.29	5.26	5.29
1193	NYSE	IMO	Mon, Feb 10, 1997	5.32	5.33	5.28	5.28
1192	NYSE	IMO	Fri, Feb 7, 1997	5.32	5.33	5.31	5.32
1191	NYSE	IMO	Thu, Feb 6, 1997	5.35	5.35	5.32	5.32
1190	NYSE	IMO	Wed, Feb 5, 1997	5.33	5.37	5.32	5.35
1189	NYSE	IMO	Tue, Feb 4, 1997	5.36	5.37	5.32	5.32
1188	NYSE	IMO	Mon, Feb 3, 1997	5.35	5.40	5.35	5.37
1187	NYSE	IMO	Fri, Jan 31, 1997	5.32	5.35	5.26	5.35
1186	NYSE	IMO	Thu, Jan 30, 1997	5.35	5.35	5.31	5.32
1185	NYSE	IMO	Wed, Jan 29, 1997	5.31	5.36	5.28	5.35
1184	NYSE	IMO	Tue, Jan 28, 1997	5.28	5.36	5.28	5.31
1183	NYSE	IMO	Mon, Jan 27, 1997	5.24	5.29	5.24	5.26
1182	NYSE	IMO	Fri, Jan 24, 1997	5.25	5.25	5.22	5.24
1181	NYSE	IMO	Thu, Jan 23, 1997	5.28	5.29	5.24	5.24
1180	NYSE	IMO	Wed, Jan 22, 1997	5.36	5.36	5.28	5.29
1179	NYSE	IMO	Tue, Jan 21, 1997	5.36	5.39	5.33	5.35
1178	NYSE	IMO	Mon, Jan 20, 1997	5.40	5.43	5.36	5.37
1177	NYSE	IMO	Fri, Jan 17, 1997	5.43	5.44	5.42	5.43
1176	NYSE	IMO	Thu, Jan 16, 1997	5.36	5.43	5.35	5.42
1175	NYSE	IMO	Wed, Jan 15, 1997	5.24	5.35	5.24	5.35
1174	NYSE	IMO	Tue, Jan 14, 1997	5.22	5.25	5.17	5.24
1173	NYSE	IMO	Mon, Jan 13, 1997	5.25	5.26	5.24	5.24
1172	NYSE	IMO	Fri, Jan 10, 1997	5.19	5.25	5.19	5.24
1171	NYSE	IMO	Thu, Jan 9, 1997	5.22	5.24	5.19	5.19
1170	NYSE	IMO	Wed, Jan 8, 1997	5.17	5.22	5.17	5.22
1169	NYSE	IMO	Tue, Jan 7, 1997	5.10	5.17	5.10	5.15
1168	NYSE	IMO	Mon, Jan 6, 1997	5.03	5.12	5.01	5.08
1167	NYSE	IMO	Fri, Jan 3, 1997	5.17	5.18	5.01	5.01
1166	NYSE	IMO	Thu, Jan 2, 1997	5.21	5.22	5.11	5.21
1165	NYSE	IMO	Tue, Dec 31, 1996	5.22	5.25	5.21	5.22
1164	NYSE	IMO	Mon, Dec 30, 1996	5.11	5.26	5.11	5.21
1163	NYSE	IMO	Fri, Dec 27, 1996	5.00	5.11	5.00	5.11
1162	NYSE	IMO	Thu, Dec 26, 1996	5.01	5.01	5.00	5.00
1161	NYSE	IMO	Tue, Dec 24, 1996	4.97	5.06	4.97	5.01
1160	NYSE	IMO	Mon, Dec 23, 1996	4.86	4.97	4.86	4.97
1159	NYSE	IMO	Fri, Dec 20, 1996	4.87	4.93	4.86	4.89
1158	NYSE	IMO	Thu, Dec 19, 1996	4.83	4.89	4.83	4.87
1157	NYSE	IMO	Wed, Dec 18, 1996	4.79	4.83	4.79	4.82
1156	NYSE	IMO	Tue, Dec 17, 1996	4.87	4.87	4.78	4.79
1155	NYSE	IMO	Mon, Dec 16, 1996	4.79	4.87	4.79	4.87
1154	NYSE	IMO	Fri, Dec 13, 1996	4.82	4.83	4.72	4.76
1153	NYSE	IMO	Thu, Dec 12, 1996	4.92	4.92	4.83	4.83
1152	NYSE	IMO	Wed, Dec 11, 1996	4.93	4.93	4.87	4.89
1151	NYSE	IMO	Tue, Dec 10, 1996	5.03	5.03	4.99	4.99
1150	NYSE	IMO	Mon, Dec 9, 1996	5.01	5.03	5.00	5.01
1149	NYSE	IMO	Fri, Dec 6, 1996	4.94	5.00	4.90	4.99
1148	NYSE	IMO	Thu, Dec 5, 1996	5.03	5.04	5.01	5.03
1147	NYSE	IMO	Wed, Dec 4, 1996	5.07	5.08	5.04	5.04
1146	NYSE	IMO	Tue, Dec 3, 1996	5.12	5.15	5.07	5.07
1145	NYSE	IMO	Mon, Dec 2, 1996	5.04	5.10	5.03	5.10
1144	NYSE	IMO	Fri, Nov 29, 1996	5.03	5.06	5.03	5.04
1143	NYSE	IMO	Wed, Nov 27, 1996	5.08	5.14	5.00	5.06
1142	NYSE	IMO	Tue, Nov 26, 1996	5.07	5.17	5.07	5.15
1141	NYSE	IMO	Mon, Nov 25, 1996	5.04	5.08	5.03	5.07
1140	NYSE	IMO	Fri, Nov 22, 1996	4.96	5.03	4.96	5.03
1139	NYSE	IMO	Thu, Nov 21, 1996	4.97	4.99	4.94	4.96
1138	NYSE	IMO	Wed, Nov 20, 1996	4.96	4.99	4.94	4.97
1137	NYSE	IMO	Tue, Nov 19, 1996	4.90	4.97	4.90	4.94
1136	NYSE	IMO	Mon, Nov 18, 1996	4.89	4.90	4.87	4.89
1135	NYSE	IMO	Fri, Nov 15, 1996	4.90	4.90	4.87	4.89
1134	NYSE	IMO	Thu, Nov 14, 1996	4.93	4.93	4.90	4.92
1133	NYSE	IMO	Wed, Nov 13, 1996	4.94	4.94	4.92	4.93
1132	NYSE	IMO	Tue, Nov 12, 1996	4.92	5.00	4.92	4.96
1131	NYSE	IMO	Mon, Nov 11, 1996	4.92	4.93	4.90	4.93
1130	NYSE	IMO	Fri, Nov 8, 1996	4.90	4.92	4.89	4.92
1129	NYSE	IMO	Thu, Nov 7, 1996	4.90	4.92	4.87	4.89
1128	NYSE	IMO	Wed, Nov 6, 1996	4.89	4.92	4.87	4.90
1127	NYSE	IMO	Tue, Nov 5, 1996	4.90	4.90	4.87	4.87
1126	NYSE	IMO	Mon, Nov 4, 1996	4.89	4.90	4.87	4.90
1125	NYSE	IMO	Fri, Nov 1, 1996	4.89	4.93	4.87	4.89
1124	NYSE	IMO	Thu, Oct 31, 1996	4.82	4.89	4.82	4.89
1123	NYSE	IMO	Wed, Oct 30, 1996	4.83	4.86	4.81	4.81
1122	NYSE	IMO	Tue, Oct 29, 1996	4.87	4.93	4.83	4.83
1121	NYSE	IMO	Mon, Oct 28, 1996	4.97	4.97	4.89	4.90
1120	NYSE	IMO	Fri, Oct 25, 1996	4.89	4.96	4.89	4.94
1119	NYSE	IMO	Thu, Oct 24, 1996	4.97	4.97	4.89	4.89
1118	NYSE	IMO	Wed, Oct 23, 1996	5.03	5.03	4.96	4.97
1117	NYSE	IMO	Tue, Oct 22, 1996	5.08	5.14	5.01	5.03
1116	NYSE	IMO	Mon, Oct 21, 1996	5.03	5.10	5.03	5.08
1115	NYSE	IMO	Fri, Oct 18, 1996	4.92	5.03	4.92	5.03
1114	NYSE	IMO	Thu, Oct 17, 1996	4.89	4.92	4.87	4.92
1113	NYSE	IMO	Wed, Oct 16, 1996	4.87	4.90	4.86	4.89
1112	NYSE	IMO	Tue, Oct 15, 1996	4.89	4.90	4.86	4.87
1111	NYSE	IMO	Mon, Oct 14, 1996	4.85	4.87	4.85	4.87
1110	NYSE	IMO	Fri, Oct 11, 1996	4.89	4.89	4.82	4.82
1109	NYSE	IMO	Thu, Oct 10, 1996	4.86	4.89	4.86	4.87
1108	NYSE	IMO	Wed, Oct 9, 1996	4.87	4.89	4.85	4.87
1107	NYSE	IMO	Tue, Oct 8, 1996	4.85	4.90	4.85	4.87
1106	NYSE	IMO	Mon, Oct 7, 1996	4.78	4.86	4.78	4.86
1105	NYSE	IMO	Fri, Oct 4, 1996	4.72	4.82	4.72	4.78
1104	NYSE	IMO	Thu, Oct 3, 1996	4.69	4.74	4.67	4.71
1103	NYSE	IMO	Wed, Oct 2, 1996	4.69	4.71	4.68	4.68
1102	NYSE	IMO	Tue, Oct 1, 1996	4.71	4.72	4.68	4.69
1101	NYSE	IMO	Mon, Sep 30, 1996	4.69	4.72	4.68	4.72
1100	NYSE	IMO	Fri, Sep 27, 1996	4.72	4.75	4.69	4.69
1099	NYSE	IMO	Thu, Sep 26, 1996	4.75	4.78	4.74	4.74
1098	NYSE	IMO	Wed, Sep 25, 1996	4.74	4.79	4.74	4.76
1097	NYSE	IMO	Tue, Sep 24, 1996	4.75	4.75	4.72	4.75
1096	NYSE	IMO	Mon, Sep 23, 1996	4.74	4.74	4.71	4.74
1095	NYSE	IMO	Fri, Sep 20, 1996	4.75	4.78	4.72	4.74
1094	NYSE	IMO	Thu, Sep 19, 1996	4.71	4.75	4.71	4.75
1093	NYSE	IMO	Wed, Sep 18, 1996	4.69	4.74	4.69	4.72
1092	NYSE	IMO	Tue, Sep 17, 1996	4.76	4.82	4.67	4.69
1091	NYSE	IMO	Mon, Sep 16, 1996	4.83	4.85	4.76	4.76
1090	NYSE	IMO	Fri, Sep 13, 1996	4.87	4.87	4.83	4.85
1089	NYSE	IMO	Thu, Sep 12, 1996	4.81	4.89	4.79	4.85
1088	NYSE	IMO	Wed, Sep 11, 1996	4.74	4.79	4.74	4.76
1087	NYSE	IMO	Tue, Sep 10, 1996	4.74	4.76	4.72	4.75
1086	NYSE	IMO	Mon, Sep 9, 1996	4.75	4.75	4.68	4.72
1085	NYSE	IMO	Fri, Sep 6, 1996	4.76	4.76	4.72	4.74
1084	NYSE	IMO	Thu, Sep 5, 1996	4.78	4.78	4.75	4.75
1083	NYSE	IMO	Wed, Sep 4, 1996	4.86	4.86	4.75	4.78
1082	NYSE	IMO	Tue, Sep 3, 1996	4.76	4.87	4.76	4.86
1081	NYSE	IMO	Fri, Aug 30, 1996	4.81	4.81	4.76	4.76
1080	NYSE	IMO	Thu, Aug 29, 1996	4.79	4.82	4.79	4.79
1079	NYSE	IMO	Wed, Aug 28, 1996	4.85	4.86	4.82	4.82
1078	NYSE	IMO	Tue, Aug 27, 1996	4.87	4.92	4.85	4.85
1077	NYSE	IMO	Mon, Aug 26, 1996	4.81	4.87	4.81	4.86
1076	NYSE	IMO	Fri, Aug 23, 1996	4.85	4.85	4.81	4.81
1075	NYSE	IMO	Thu, Aug 22, 1996	4.87	4.87	4.83	4.85
1074	NYSE	IMO	Wed, Aug 21, 1996	4.94	4.96	4.82	4.87
1073	NYSE	IMO	Tue, Aug 20, 1996	4.86	4.97	4.85	4.92
1072	NYSE	IMO	Mon, Aug 19, 1996	4.79	4.87	4.78	4.86
1071	NYSE	IMO	Fri, Aug 16, 1996	4.69	4.74	4.69	4.74
1070	NYSE	IMO	Thu, Aug 15, 1996	4.68	4.69	4.67	4.69
1069	NYSE	IMO	Wed, Aug 14, 1996	4.72	4.72	4.68	4.68
1068	NYSE	IMO	Tue, Aug 13, 1996	4.71	4.74	4.71	4.72
1067	NYSE	IMO	Mon, Aug 12, 1996	4.67	4.72	4.67	4.71
1066	NYSE	IMO	Fri, Aug 9, 1996	4.64	4.68	4.62	4.68
1065	NYSE	IMO	Thu, Aug 8, 1996	4.60	4.64	4.58	4.64
1064	NYSE	IMO	Wed, Aug 7, 1996	4.62	4.62	4.58	4.60
1063	NYSE	IMO	Tue, Aug 6, 1996	4.65	4.65	4.61	4.62
1062	NYSE	IMO	Mon, Aug 5, 1996	4.67	4.67	4.64	4.64
1061	NYSE	IMO	Fri, Aug 2, 1996	4.69	4.71	4.65	4.68
1060	NYSE	IMO	Thu, Aug 1, 1996	4.64	4.69	4.64	4.69
1059	NYSE	IMO	Wed, Jul 31, 1996	4.71	4.72	4.64	4.64
1058	NYSE	IMO	Tue, Jul 30, 1996	4.72	4.74	4.71	4.74
1057	NYSE	IMO	Mon, Jul 29, 1996	4.69	4.74	4.68	4.74
1056	NYSE	IMO	Fri, Jul 26, 1996	4.65	4.69	4.65	4.69
1055	NYSE	IMO	Thu, Jul 25, 1996	4.64	4.65	4.62	4.65
1054	NYSE	IMO	Wed, Jul 24, 1996	4.61	4.62	4.60	4.62
1053	NYSE	IMO	Tue, Jul 23, 1996	4.64	4.65	4.61	4.64
1052	NYSE	IMO	Mon, Jul 22, 1996	4.67	4.67	4.61	4.64
1051	NYSE	IMO	Fri, Jul 19, 1996	4.64	4.67	4.61	4.67
1050	NYSE	IMO	Thu, Jul 18, 1996	4.65	4.65	4.61	4.62
1049	NYSE	IMO	Wed, Jul 17, 1996	4.56	4.61	4.47	4.61
1048	NYSE	IMO	Tue, Jul 16, 1996	4.60	4.60	4.44	4.51
1047	NYSE	IMO	Mon, Jul 15, 1996	4.67	4.67	4.61	4.61
1046	NYSE	IMO	Fri, Jul 12, 1996	4.69	4.69	4.64	4.68
1045	NYSE	IMO	Thu, Jul 11, 1996	4.72	4.72	4.68	4.69
1044	NYSE	IMO	Wed, Jul 10, 1996	4.71	4.72	4.69	4.72
1043	NYSE	IMO	Tue, Jul 9, 1996	4.68	4.72	4.68	4.72
1042	NYSE	IMO	Mon, Jul 8, 1996	4.69	4.71	4.68	4.68
1041	NYSE	IMO	Fri, Jul 5, 1996	4.74	4.74	4.68	4.69
1040	NYSE	IMO	Wed, Jul 3, 1996	4.74	4.75	4.72	4.74
1039	NYSE	IMO	Tue, Jul 2, 1996	4.75	4.75	4.71	4.74
1038	NYSE	IMO	Mon, Jul 1, 1996	4.69	4.76	4.68	4.75
1037	NYSE	IMO	Fri, Jun 28, 1996	4.67	4.69	4.65	4.69
1036	NYSE	IMO	Thu, Jun 27, 1996	4.61	4.68	4.61	4.67
1035	NYSE	IMO	Wed, Jun 26, 1996	4.69	4.69	4.64	4.65
1034	NYSE	IMO	Tue, Jun 25, 1996	4.74	4.76	4.69	4.69
1033	NYSE	IMO	Mon, Jun 24, 1996	4.53	4.58	4.53	4.57
1032	NYSE	IMO	Fri, Jun 21, 1996	4.60	4.60	4.53	4.53
1031	NYSE	IMO	Thu, Jun 20, 1996	4.61	4.62	4.58	4.58
1030	NYSE	IMO	Wed, Jun 19, 1996	4.50	4.67	4.47	4.61
1029	NYSE	IMO	Tue, Jun 18, 1996	4.53	4.54	4.50	4.51
1028	NYSE	IMO	Mon, Jun 17, 1996	4.51	4.51	4.49	4.51
1027	NYSE	IMO	Fri, Jun 14, 1996	4.50	4.56	4.50	4.53
1026	NYSE	IMO	Thu, Jun 13, 1996	4.50	4.51	4.49	4.50
1025	NYSE	IMO	Wed, Jun 12, 1996	4.51	4.51	4.47	4.50
1024	NYSE	IMO	Tue, Jun 11, 1996	4.60	4.60	4.50	4.51
1023	NYSE	IMO	Mon, Jun 10, 1996	4.62	4.65	4.60	4.62
1022	NYSE	IMO	Fri, Jun 7, 1996	4.61	4.62	4.60	4.61
1021	NYSE	IMO	Thu, Jun 6, 1996	4.64	4.64	4.61	4.61
1020	NYSE	IMO	Wed, Jun 5, 1996	4.76	4.78	4.61	4.65
1019	NYSE	IMO	Tue, Jun 4, 1996	4.81	4.82	4.75	4.78
1018	NYSE	IMO	Mon, Jun 3, 1996	4.83	4.83	4.81	4.82
1017	NYSE	IMO	Fri, May 31, 1996	4.85	4.85	4.82	4.83
1016	NYSE	IMO	Thu, May 30, 1996	4.81	4.85	4.78	4.85
1015	NYSE	IMO	Wed, May 29, 1996	4.78	4.85	4.78	4.85
1014	NYSE	IMO	Tue, May 28, 1996	4.76	4.79	4.75	4.78
1013	NYSE	IMO	Fri, May 24, 1996	4.76	4.76	4.75	4.75
1012	NYSE	IMO	Thu, May 23, 1996	4.75	4.75	4.74	4.75
1011	NYSE	IMO	Wed, May 22, 1996	4.74	4.75	4.71	4.75
1010	NYSE	IMO	Tue, May 21, 1996	4.78	4.79	4.71	4.74
1009	NYSE	IMO	Mon, May 20, 1996	4.65	4.76	4.62	4.76
1008	NYSE	IMO	Fri, May 17, 1996	4.65	4.68	4.64	4.68
1007	NYSE	IMO	Thu, May 16, 1996	4.71	4.72	4.64	4.65
1006	NYSE	IMO	Wed, May 15, 1996	4.71	4.75	4.71	4.72
1005	NYSE	IMO	Tue, May 14, 1996	4.74	4.75	4.69	4.69
1004	NYSE	IMO	Mon, May 13, 1996	4.53	4.64	4.53	4.62
1003	NYSE	IMO	Fri, May 10, 1996	4.44	4.51	4.43	4.49
1002	NYSE	IMO	Thu, May 9, 1996	4.33	4.39	4.33	4.39
1001	NYSE	IMO	Wed, May 8, 1996	4.35	4.36	4.32	4.35
1000	NYSE	IMO	Tue, May 7, 1996	4.37	4.40	4.36	4.36
999	NYSE	IMO	Mon, May 6, 1996	4.42	4.42	4.37	4.37
998	NYSE	IMO	Fri, May 3, 1996	4.42	4.44	4.40	4.42
997	NYSE	IMO	Thu, May 2, 1996	4.46	4.47	4.43	4.43
996	NYSE	IMO	Wed, May 1, 1996	4.50	4.50	4.46	4.47
995	NYSE	IMO	Tue, Apr 30, 1996	4.51	4.51	4.49	4.50
994	NYSE	IMO	Mon, Apr 29, 1996	4.46	4.53	4.46	4.53
993	NYSE	IMO	Fri, Apr 26, 1996	4.40	4.47	4.37	4.47
992	NYSE	IMO	Thu, Apr 25, 1996	4.43	4.43	4.39	4.42
991	NYSE	IMO	Wed, Apr 24, 1996	4.47	4.49	4.43	4.44
990	NYSE	IMO	Tue, Apr 23, 1996	4.51	4.51	4.46	4.47
989	NYSE	IMO	Mon, Apr 22, 1996	4.50	4.51	4.50	4.51
988	NYSE	IMO	Fri, Apr 19, 1996	4.56	4.57	4.51	4.53
987	NYSE	IMO	Thu, Apr 18, 1996	4.57	4.57	4.51	4.53
986	NYSE	IMO	Wed, Apr 17, 1996	4.51	4.54	4.51	4.54
985	NYSE	IMO	Tue, Apr 16, 1996	4.58	4.58	4.53	4.53
984	NYSE	IMO	Mon, Apr 15, 1996	4.51	4.58	4.50	4.58
983	NYSE	IMO	Fri, Apr 12, 1996	4.58	4.60	4.53	4.53
982	NYSE	IMO	Thu, Apr 11, 1996	4.53	4.60	4.53	4.58
981	NYSE	IMO	Wed, Apr 10, 1996	4.47	4.54	4.46	4.51
980	NYSE	IMO	Tue, Apr 9, 1996	4.43	4.51	4.43	4.49
979	NYSE	IMO	Mon, Apr 8, 1996	4.43	4.43	4.39	4.42
978	NYSE	IMO	Thu, Apr 4, 1996	4.40	4.44	4.40	4.43
977	NYSE	IMO	Wed, Apr 3, 1996	4.40	4.42	4.40	4.42
976	NYSE	IMO	Tue, Apr 2, 1996	4.40	4.44	4.39	4.40
975	NYSE	IMO	Mon, Apr 1, 1996	4.39	4.44	4.39	4.40
974	NYSE	IMO	Fri, Mar 29, 1996	4.37	4.47	4.37	4.39
973	NYSE	IMO	Thu, Mar 28, 1996	4.31	4.32	4.28	4.31
972	NYSE	IMO	Wed, Mar 27, 1996	4.18	4.33	4.18	4.32
971	NYSE	IMO	Tue, Mar 26, 1996	4.11	4.18	4.11	4.17
970	NYSE	IMO	Mon, Mar 25, 1996	4.11	4.12	4.10	4.11
969	NYSE	IMO	Fri, Mar 22, 1996	4.08	4.12	4.08	4.10
968	NYSE	IMO	Thu, Mar 21, 1996	4.15	4.17	4.08	4.15
967	NYSE	IMO	Wed, Mar 20, 1996	4.14	4.18	4.14	4.14
966	NYSE	IMO	Tue, Mar 19, 1996	4.12	4.17	4.12	4.15
965	NYSE	IMO	Mon, Mar 18, 1996	4.12	4.15	4.11	4.12
964	NYSE	IMO	Fri, Mar 15, 1996	4.10	4.11	4.08	4.11
963	NYSE	IMO	Thu, Mar 14, 1996	4.07	4.12	4.06	4.11
962	NYSE	IMO	Wed, Mar 13, 1996	4.04	4.07	4.03	4.07
961	NYSE	IMO	Tue, Mar 12, 1996	4.06	4.06	4.01	4.04
960	NYSE	IMO	Mon, Mar 11, 1996	3.97	4.06	3.97	4.06
959	NYSE	IMO	Fri, Mar 8, 1996	4.04	4.06	3.99	3.99
958	NYSE	IMO	Thu, Mar 7, 1996	4.11	4.11	4.06	4.06
957	NYSE	IMO	Wed, Mar 6, 1996	4.08	4.10	4.07	4.08
956	NYSE	IMO	Tue, Mar 5, 1996	4.06	4.08	4.06	4.07
955	NYSE	IMO	Mon, Mar 4, 1996	4.06	4.08	4.04	4.06
954	NYSE	IMO	Fri, Mar 1, 1996	4.07	4.08	4.06	4.06
953	NYSE	IMO	Thu, Feb 29, 1996	4.07	4.08	4.06	4.06
952	NYSE	IMO	Wed, Feb 28, 1996	4.11	4.12	4.10	4.11
951	NYSE	IMO	Tue, Feb 27, 1996	4.08	4.11	4.08	4.10
950	NYSE	IMO	Mon, Feb 26, 1996	4.11	4.11	4.08	4.11
949	NYSE	IMO	Fri, Feb 23, 1996	4.17	4.18	4.07	4.10
948	NYSE	IMO	Thu, Feb 22, 1996	4.18	4.19	4.17	4.18
947	NYSE	IMO	Wed, Feb 21, 1996	4.18	4.18	4.15	4.17
946	NYSE	IMO	Tue, Feb 20, 1996	4.17	4.19	4.14	4.19
945	NYSE	IMO	Fri, Feb 16, 1996	4.14	4.17	4.12	4.17
944	NYSE	IMO	Thu, Feb 15, 1996	4.14	4.15	4.14	4.15
943	NYSE	IMO	Wed, Feb 14, 1996	4.17	4.17	4.14	4.14
942	NYSE	IMO	Tue, Feb 13, 1996	4.15	4.18	4.15	4.17
941	NYSE	IMO	Mon, Feb 12, 1996	4.17	4.18	4.14	4.17
940	NYSE	IMO	Fri, Feb 9, 1996	4.14	4.17	4.12	4.17
939	NYSE	IMO	Thu, Feb 8, 1996	4.12	4.14	4.10	4.14
938	NYSE	IMO	Wed, Feb 7, 1996	4.12	4.12	4.11	4.12
937	NYSE	IMO	Tue, Feb 6, 1996	4.11	4.12	4.10	4.12
936	NYSE	IMO	Mon, Feb 5, 1996	4.08	4.11	4.08	4.11
935	NYSE	IMO	Fri, Feb 2, 1996	4.10	4.11	4.10	4.10
934	NYSE	IMO	Thu, Feb 1, 1996	4.04	4.12	4.04	4.08
933	NYSE	IMO	Wed, Jan 31, 1996	3.99	4.04	3.99	4.03
932	NYSE	IMO	Tue, Jan 30, 1996	3.96	4.01	3.93	4.00
931	NYSE	IMO	Mon, Jan 29, 1996	3.93	3.96	3.93	3.96
930	NYSE	IMO	Fri, Jan 26, 1996	3.94	3.96	3.93	3.93
929	NYSE	IMO	Thu, Jan 25, 1996	3.94	3.96	3.93	3.94
928	NYSE	IMO	Wed, Jan 24, 1996	3.90	3.96	3.89	3.96
927	NYSE	IMO	Tue, Jan 23, 1996	3.92	3.92	3.87	3.89
926	NYSE	IMO	Mon, Jan 22, 1996	3.93	3.94	3.90	3.92
925	NYSE	IMO	Fri, Jan 19, 1996	3.94	3.96	3.93	3.93
924	NYSE	IMO	Thu, Jan 18, 1996	3.94	3.96	3.92	3.94
923	NYSE	IMO	Wed, Jan 17, 1996	3.93	3.94	3.93	3.94
922	NYSE	IMO	Tue, Jan 16, 1996	3.94	3.94	3.92	3.93
921	NYSE	IMO	Mon, Jan 15, 1996	3.97	3.99	3.93	3.93
920	NYSE	IMO	Fri, Jan 12, 1996	4.00	4.00	3.99	3.99
919	NYSE	IMO	Thu, Jan 11, 1996	4.03	4.06	3.97	4.00
918	NYSE	IMO	Wed, Jan 10, 1996	4.10	4.10	4.01	4.01
917	NYSE	IMO	Tue, Jan 9, 1996	4.11	4.11	4.08	4.08
916	NYSE	IMO	Mon, Jan 8, 1996	4.11	4.11	4.10	4.10
915	NYSE	IMO	Fri, Jan 5, 1996	4.10	4.10	4.06	4.08
914	NYSE	IMO	Thu, Jan 4, 1996	4.10	4.10	4.08	4.10
913	NYSE	IMO	Wed, Jan 3, 1996	4.10	4.15	4.10	4.11
912	NYSE	IMO	Tue, Jan 2, 1996	4.03	4.07	4.01	4.07
911	NYSE	IMO	Fri, Dec 29, 1995	3.97	4.01	3.97	4.01
910	NYSE	IMO	Thu, Dec 28, 1995	3.94	3.97	3.94	3.96
909	NYSE	IMO	Wed, Dec 27, 1995	3.94	3.94	3.93	3.94
908	NYSE	IMO	Tue, Dec 26, 1995	3.93	3.96	3.93	3.93
907	NYSE	IMO	Fri, Dec 22, 1995	3.92	3.94	3.92	3.93
906	NYSE	IMO	Thu, Dec 21, 1995	3.90	3.92	3.90	3.92
905	NYSE	IMO	Wed, Dec 20, 1995	3.87	3.93	3.85	3.89
904	NYSE	IMO	Tue, Dec 19, 1995	3.90	3.92	3.87	3.89
903	NYSE	IMO	Mon, Dec 18, 1995	3.92	3.92	3.87	3.90
902	NYSE	IMO	Fri, Dec 15, 1995	3.89	3.96	3.87	3.92
901	NYSE	IMO	Thu, Dec 14, 1995	3.87	3.90	3.86	3.90
900	NYSE	IMO	Wed, Dec 13, 1995	3.86	3.87	3.85	3.87
899	NYSE	IMO	Tue, Dec 12, 1995	3.89	3.93	3.86	3.86
898	NYSE	IMO	Mon, Dec 11, 1995	3.79	3.90	3.79	3.90
897	NYSE	IMO	Fri, Dec 8, 1995	3.79	3.81	3.75	3.79
896	NYSE	IMO	Thu, Dec 7, 1995	3.78	3.79	3.76	3.79
895	NYSE	IMO	Wed, Dec 6, 1995	3.83	3.86	3.78	3.79
894	NYSE	IMO	Tue, Dec 5, 1995	3.86	3.87	3.83	3.83
893	NYSE	IMO	Mon, Dec 4, 1995	3.83	3.86	3.82	3.86
892	NYSE	IMO	Fri, Dec 1, 1995	3.86	3.87	3.83	3.83
891	NYSE	IMO	Thu, Nov 30, 1995	3.87	3.90	3.86	3.87
890	NYSE	IMO	Wed, Nov 29, 1995	3.94	3.94	3.90	3.90
889	NYSE	IMO	Tue, Nov 28, 1995	3.92	3.94	3.90	3.94
888	NYSE	IMO	Mon, Nov 27, 1995	3.97	3.97	3.92	3.92
887	NYSE	IMO	Fri, Nov 24, 1995	3.94	3.97	3.94	3.97
886	NYSE	IMO	Wed, Nov 22, 1995	3.90	3.97	3.89	3.94
885	NYSE	IMO	Tue, Nov 21, 1995	3.96	3.96	3.87	3.90
884	NYSE	IMO	Mon, Nov 20, 1995	4.01	4.01	3.94	3.94
883	NYSE	IMO	Fri, Nov 17, 1995	3.97	4.07	3.94	3.99
882	NYSE	IMO	Thu, Nov 16, 1995	3.96	3.97	3.93	3.96
881	NYSE	IMO	Wed, Nov 15, 1995	3.97	3.99	3.94	3.94
880	NYSE	IMO	Tue, Nov 14, 1995	4.04	4.06	3.99	3.99
879	NYSE	IMO	Mon, Nov 13, 1995	3.99	4.07	3.99	4.07
878	NYSE	IMO	Fri, Nov 10, 1995	4.01	4.03	4.00	4.01
877	NYSE	IMO	Thu, Nov 9, 1995	4.06	4.06	4.00	4.01
876	NYSE	IMO	Wed, Nov 8, 1995	4.04	4.06	4.03	4.06
875	NYSE	IMO	Tue, Nov 7, 1995	4.07	4.08	4.01	4.03
874	NYSE	IMO	Mon, Nov 6, 1995	4.07	4.08	4.06	4.06
873	NYSE	IMO	Fri, Nov 3, 1995	4.07	4.08	4.07	4.08
872	NYSE	IMO	Thu, Nov 2, 1995	4.01	4.08	4.01	4.07
871	NYSE	IMO	Wed, Nov 1, 1995	4.06	4.06	4.01	4.01
870	NYSE	IMO	Tue, Oct 31, 1995	4.07	4.10	4.06	4.06
869	NYSE	IMO	Mon, Oct 30, 1995	4.03	4.04	4.00	4.01
868	NYSE	IMO	Fri, Oct 27, 1995	3.99	4.03	3.97	4.01
867	NYSE	IMO	Thu, Oct 26, 1995	3.93	4.00	3.93	4.00
866	NYSE	IMO	Wed, Oct 25, 1995	3.93	3.94	3.92	3.94
865	NYSE	IMO	Tue, Oct 24, 1995	3.96	3.96	3.93	3.93
864	NYSE	IMO	Mon, Oct 23, 1995	3.99	3.99	3.93	3.96
863	NYSE	IMO	Fri, Oct 20, 1995	4.01	4.01	3.96	3.99
862	NYSE	IMO	Thu, Oct 19, 1995	3.96	4.04	3.96	4.03
861	NYSE	IMO	Wed, Oct 18, 1995	3.97	3.99	3.96	3.97
860	NYSE	IMO	Tue, Oct 17, 1995	3.99	3.99	3.96	3.97
859	NYSE	IMO	Mon, Oct 16, 1995	3.97	3.99	3.96	3.99
858	NYSE	IMO	Fri, Oct 13, 1995	3.93	3.97	3.93	3.96
857	NYSE	IMO	Thu, Oct 12, 1995	3.93	3.94	3.93	3.93
856	NYSE	IMO	Wed, Oct 11, 1995	3.93	3.94	3.93	3.93
855	NYSE	IMO	Tue, Oct 10, 1995	3.90	3.93	3.87	3.93
854	NYSE	IMO	Mon, Oct 9, 1995	3.92	3.93	3.87	3.93
853	NYSE	IMO	Fri, Oct 6, 1995	3.96	3.96	3.90	3.90
852	NYSE	IMO	Thu, Oct 5, 1995	3.96	3.97	3.93	3.96
851	NYSE	IMO	Wed, Oct 4, 1995	3.96	3.97	3.93	3.96
850	NYSE	IMO	Tue, Oct 3, 1995	4.06	4.06	3.97	3.99
849	NYSE	IMO	Mon, Oct 2, 1995	4.11	4.12	4.04	4.06
848	NYSE	IMO	Fri, Sep 29, 1995	4.11	4.14	4.08	4.14
847	NYSE	IMO	Thu, Sep 28, 1995	4.08	4.12	4.06	4.11
846	NYSE	IMO	Wed, Sep 27, 1995	4.08	4.10	4.07	4.10
845	NYSE	IMO	Tue, Sep 26, 1995	4.07	4.10	4.07	4.10
844	NYSE	IMO	Mon, Sep 25, 1995	4.04	4.08	4.03	4.08
843	NYSE	IMO	Fri, Sep 22, 1995	4.06	4.06	4.04	4.04
842	NYSE	IMO	Thu, Sep 21, 1995	4.11	4.11	4.06	4.06
841	NYSE	IMO	Wed, Sep 20, 1995	4.06	4.11	4.06	4.11
840	NYSE	IMO	Tue, Sep 19, 1995	4.04	4.07	4.04	4.06
839	NYSE	IMO	Mon, Sep 18, 1995	4.06	4.07	4.04	4.06
838	NYSE	IMO	Fri, Sep 15, 1995	4.04	4.08	4.04	4.06
837	NYSE	IMO	Thu, Sep 14, 1995	4.03	4.04	4.01	4.04
836	NYSE	IMO	Wed, Sep 13, 1995	4.10	4.10	4.06	4.06
835	NYSE	IMO	Tue, Sep 12, 1995	4.10	4.10	4.08	4.10
834	NYSE	IMO	Mon, Sep 11, 1995	4.11	4.11	4.08	4.10
833	NYSE	IMO	Fri, Sep 8, 1995	4.10	4.11	4.08	4.11
832	NYSE	IMO	Thu, Sep 7, 1995	4.08	4.10	4.07	4.10
831	NYSE	IMO	Wed, Sep 6, 1995	4.10	4.15	4.10	4.10
830	NYSE	IMO	Tue, Sep 5, 1995	4.03	4.10	4.01	4.10
829	NYSE	IMO	Fri, Sep 1, 1995	3.99	4.03	3.97	4.03
828	NYSE	IMO	Thu, Aug 31, 1995	3.99	4.01	3.97	3.97
827	NYSE	IMO	Wed, Aug 30, 1995	4.07	4.07	4.00	4.01
826	NYSE	IMO	Tue, Aug 29, 1995	4.08	4.08	4.06	4.07
825	NYSE	IMO	Mon, Aug 28, 1995	4.06	4.08	4.04	4.08
824	NYSE	IMO	Fri, Aug 25, 1995	4.06	4.10	4.06	4.07
823	NYSE	IMO	Thu, Aug 24, 1995	3.99	4.06	3.97	4.06
822	NYSE	IMO	Wed, Aug 23, 1995	3.96	4.00	3.96	3.99
821	NYSE	IMO	Tue, Aug 22, 1995	3.94	3.99	3.94	3.97
820	NYSE	IMO	Mon, Aug 21, 1995	3.93	3.94	3.90	3.94
819	NYSE	IMO	Fri, Aug 18, 1995	3.99	3.99	3.94	3.94
818	NYSE	IMO	Thu, Aug 17, 1995	4.00	4.00	3.97	4.00
817	NYSE	IMO	Wed, Aug 16, 1995	4.00	4.01	3.99	4.00
816	NYSE	IMO	Tue, Aug 15, 1995	4.00	4.00	3.97	4.00
815	NYSE	IMO	Mon, Aug 14, 1995	3.96	4.00	3.94	4.00
814	NYSE	IMO	Fri, Aug 11, 1995	3.99	3.99	3.94	3.94
813	NYSE	IMO	Thu, Aug 10, 1995	4.00	4.01	3.99	3.99
812	NYSE	IMO	Wed, Aug 9, 1995	4.01	4.01	3.99	4.00
811	NYSE	IMO	Tue, Aug 8, 1995	4.06	4.07	3.99	4.01
810	NYSE	IMO	Mon, Aug 7, 1995	4.07	4.08	4.04	4.04
809	NYSE	IMO	Fri, Aug 4, 1995	4.06	4.07	4.04	4.07
808	NYSE	IMO	Thu, Aug 3, 1995	4.03	4.06	4.03	4.06
807	NYSE	IMO	Wed, Aug 2, 1995	4.01	4.04	4.01	4.03
806	NYSE	IMO	Tue, Aug 1, 1995	4.00	4.00	3.99	3.99
805	NYSE	IMO	Mon, Jul 31, 1995	3.99	4.00	3.97	3.99
804	NYSE	IMO	Fri, Jul 28, 1995	4.01	4.01	3.99	3.99
803	NYSE	IMO	Thu, Jul 27, 1995	4.01	4.03	4.00	4.03
802	NYSE	IMO	Wed, Jul 26, 1995	4.01	4.01	3.99	4.00
801	NYSE	IMO	Tue, Jul 25, 1995	4.00	4.10	3.99	4.00
800	NYSE	IMO	Mon, Jul 24, 1995	3.94	3.99	3.93	3.99
799	NYSE	IMO	Fri, Jul 21, 1995	3.94	3.94	3.92	3.93
798	NYSE	IMO	Thu, Jul 20, 1995	4.00	4.00	3.93	3.93
797	NYSE	IMO	Wed, Jul 19, 1995	4.06	4.07	3.99	4.01
796	NYSE	IMO	Tue, Jul 18, 1995	4.07	4.07	4.04	4.06
795	NYSE	IMO	Mon, Jul 17, 1995	4.08	4.08	4.01	4.07
794	NYSE	IMO	Fri, Jul 14, 1995	4.06	4.08	4.06	4.07
793	NYSE	IMO	Thu, Jul 13, 1995	4.07	4.07	4.04	4.06
792	NYSE	IMO	Wed, Jul 12, 1995	4.06	4.07	4.04	4.06
791	NYSE	IMO	Tue, Jul 11, 1995	4.06	4.07	4.04	4.06
790	NYSE	IMO	Mon, Jul 10, 1995	4.06	4.08	4.06	4.07
789	NYSE	IMO	Fri, Jul 7, 1995	4.04	4.06	4.01	4.03
788	NYSE	IMO	Thu, Jul 6, 1995	4.08	4.08	4.03	4.04
787	NYSE	IMO	Wed, Jul 5, 1995	4.12	4.12	4.07	4.08
786	NYSE	IMO	Mon, Jul 3, 1995	4.12	4.12	4.08	4.11
785	NYSE	IMO	Fri, Jun 30, 1995	4.07	4.14	4.07	4.12
784	NYSE	IMO	Thu, Jun 29, 1995	4.07	4.08	4.06	4.07
783	NYSE	IMO	Wed, Jun 28, 1995	4.01	4.08	4.01	4.07
782	NYSE	IMO	Tue, Jun 27, 1995	4.00	4.04	4.00	4.01
781	NYSE	IMO	Mon, Jun 26, 1995	4.03	4.04	4.00	4.00
780	NYSE	IMO	Fri, Jun 23, 1995	4.03	4.04	4.01	4.01
779	NYSE	IMO	Thu, Jun 22, 1995	4.12	4.12	4.04	4.06
778	NYSE	IMO	Wed, Jun 21, 1995	4.18	4.21	4.11	4.12
777	NYSE	IMO	Tue, Jun 20, 1995	4.21	4.21	4.19	4.21
776	NYSE	IMO	Mon, Jun 19, 1995	4.21	4.21	4.18	4.21
775	NYSE	IMO	Fri, Jun 16, 1995	4.18	4.19	4.18	4.19
774	NYSE	IMO	Thu, Jun 15, 1995	4.19	4.21	4.19	4.19
773	NYSE	IMO	Wed, Jun 14, 1995	4.19	4.19	4.17	4.18
772	NYSE	IMO	Tue, Jun 13, 1995	4.21	4.24	4.18	4.19
771	NYSE	IMO	Mon, Jun 12, 1995	4.21	4.24	4.21	4.21
770	NYSE	IMO	Fri, Jun 9, 1995	4.24	4.24	4.21	4.21
769	NYSE	IMO	Thu, Jun 8, 1995	4.22	4.25	4.21	4.25
768	NYSE	IMO	Wed, Jun 7, 1995	4.22	4.24	4.22	4.22
767	NYSE	IMO	Tue, Jun 6, 1995	4.25	4.26	4.24	4.24
766	NYSE	IMO	Mon, Jun 5, 1995	4.26	4.26	4.25	4.26
765	NYSE	IMO	Fri, Jun 2, 1995	4.28	4.28	4.25	4.26
764	NYSE	IMO	Thu, Jun 1, 1995	4.32	4.32	4.29	4.29
763	NYSE	IMO	Wed, May 31, 1995	4.32	4.33	4.31	4.32
762	NYSE	IMO	Tue, May 30, 1995	4.22	4.33	4.22	4.32
761	NYSE	IMO	Fri, May 26, 1995	4.24	4.25	4.22	4.24
760	NYSE	IMO	Thu, May 25, 1995	4.22	4.24	4.19	4.22
759	NYSE	IMO	Wed, May 24, 1995	4.26	4.29	4.19	4.21
758	NYSE	IMO	Tue, May 23, 1995	4.19	4.29	4.19	4.26
757	NYSE	IMO	Mon, May 22, 1995	4.19	4.21	4.18	4.21
756	NYSE	IMO	Fri, May 19, 1995	4.19	4.19	4.17	4.19
755	NYSE	IMO	Thu, May 18, 1995	4.22	4.22	4.19	4.19
754	NYSE	IMO	Wed, May 17, 1995	4.25	4.25	4.21	4.22
753	NYSE	IMO	Tue, May 16, 1995	4.22	4.25	4.19	4.25
752	NYSE	IMO	Mon, May 15, 1995	4.18	4.19	4.14	4.19
751	NYSE	IMO	Fri, May 12, 1995	4.12	4.15	4.12	4.15
750	NYSE	IMO	Thu, May 11, 1995	4.08	4.14	4.08	4.12
749	NYSE	IMO	Wed, May 10, 1995	4.10	4.11	4.07	4.10
748	NYSE	IMO	Tue, May 9, 1995	4.08	4.10	4.07	4.10
747	NYSE	IMO	Mon, May 8, 1995	4.11	4.11	4.07	4.07
746	NYSE	IMO	Fri, May 5, 1995	4.10	4.11	4.08	4.11
745	NYSE	IMO	Thu, May 4, 1995	4.04	4.08	4.01	4.07
744	NYSE	IMO	Wed, May 3, 1995	4.04	4.06	4.01	4.03
743	NYSE	IMO	Tue, May 2, 1995	4.08	4.10	4.04	4.04
742	NYSE	IMO	Mon, May 1, 1995	3.97	4.08	3.97	4.08
741	NYSE	IMO	Fri, Apr 28, 1995	3.97	3.97	3.94	3.97
740	NYSE	IMO	Thu, Apr 27, 1995	3.96	3.97	3.96	3.97
739	NYSE	IMO	Wed, Apr 26, 1995	3.97	3.99	3.96	3.97
738	NYSE	IMO	Tue, Apr 25, 1995	3.96	3.99	3.96	3.99
737	NYSE	IMO	Mon, Apr 24, 1995	3.92	3.97	3.90	3.96
736	NYSE	IMO	Fri, Apr 21, 1995	3.96	3.96	3.92	3.93
735	NYSE	IMO	Thu, Apr 20, 1995	3.96	3.96	3.93	3.94
734	NYSE	IMO	Wed, Apr 19, 1995	3.94	3.96	3.93	3.94
733	NYSE	IMO	Tue, Apr 18, 1995	3.96	3.96	3.92	3.94
732	NYSE	IMO	Mon, Apr 17, 1995	3.96	3.97	3.96	3.96
731	NYSE	IMO	Thu, Apr 13, 1995	3.94	3.96	3.94	3.96
730	NYSE	IMO	Wed, Apr 12, 1995	3.97	3.99	3.96	3.96
729	NYSE	IMO	Tue, Apr 11, 1995	4.04	4.04	3.93	3.94
728	NYSE	IMO	Mon, Apr 10, 1995	3.97	4.04	3.97	4.03
727	NYSE	IMO	Fri, Apr 7, 1995	4.01	4.03	3.99	4.00
726	NYSE	IMO	Thu, Apr 6, 1995	3.97	4.03	3.97	4.03
725	NYSE	IMO	Wed, Apr 5, 1995	3.99	4.01	3.97	3.99
724	NYSE	IMO	Tue, Apr 4, 1995	3.96	3.99	3.96	3.97
723	NYSE	IMO	Mon, Apr 3, 1995	3.93	3.96	3.93	3.94
722	NYSE	IMO	Fri, Mar 31, 1995	3.99	3.99	3.94	3.96
721	NYSE	IMO	Thu, Mar 30, 1995	4.00	4.04	4.00	4.01
720	NYSE	IMO	Wed, Mar 29, 1995	3.94	4.00	3.94	4.00
719	NYSE	IMO	Tue, Mar 28, 1995	3.99	3.99	3.94	3.96
718	NYSE	IMO	Mon, Mar 27, 1995	3.94	3.99	3.94	3.97
717	NYSE	IMO	Fri, Mar 24, 1995	3.93	3.96	3.90	3.94
716	NYSE	IMO	Thu, Mar 23, 1995	3.89	3.93	3.89	3.93
715	NYSE	IMO	Wed, Mar 22, 1995	3.92	3.94	3.90	3.90
714	NYSE	IMO	Tue, Mar 21, 1995	3.90	3.94	3.90	3.92
713	NYSE	IMO	Mon, Mar 20, 1995	3.89	3.92	3.89	3.92
712	NYSE	IMO	Fri, Mar 17, 1995	3.85	3.89	3.81	3.86
711	NYSE	IMO	Thu, Mar 16, 1995	3.89	3.89	3.85	3.86
710	NYSE	IMO	Wed, Mar 15, 1995	3.89	3.92	3.89	3.90
709	NYSE	IMO	Tue, Mar 14, 1995	3.87	3.87	3.85	3.87
708	NYSE	IMO	Mon, Mar 13, 1995	3.85	3.86	3.82	3.86
707	NYSE	IMO	Fri, Mar 10, 1995	3.85	3.85	3.82	3.82
706	NYSE	IMO	Thu, Mar 9, 1995	3.79	3.83	3.79	3.82
705	NYSE	IMO	Wed, Mar 8, 1995	3.75	3.81	3.74	3.79
704	NYSE	IMO	Tue, Mar 7, 1995	3.69	3.72	3.68	3.72
703	NYSE	IMO	Mon, Mar 6, 1995	3.67	3.71	3.67	3.68
702	NYSE	IMO	Fri, Mar 3, 1995	3.69	3.71	3.68	3.68
701	NYSE	IMO	Thu, Mar 2, 1995	3.71	3.71	3.64	3.68
700	NYSE	IMO	Wed, Mar 1, 1995	3.78	3.78	3.72	3.72
699	NYSE	IMO	Tue, Feb 28, 1995	3.72	3.78	3.72	3.76
698	NYSE	IMO	Mon, Feb 27, 1995	3.69	3.72	3.67	3.72
697	NYSE	IMO	Fri, Feb 24, 1995	3.69	3.71	3.68	3.69
696	NYSE	IMO	Thu, Feb 23, 1995	3.71	3.74	3.71	3.72
695	NYSE	IMO	Wed, Feb 22, 1995	3.69	3.72	3.69	3.71
694	NYSE	IMO	Tue, Feb 21, 1995	3.65	3.68	3.65	3.68
693	NYSE	IMO	Fri, Feb 17, 1995	3.64	3.65	3.62	3.65
692	NYSE	IMO	Thu, Feb 16, 1995	3.67	3.68	3.62	3.62
691	NYSE	IMO	Wed, Feb 15, 1995	3.64	3.68	3.64	3.67
690	NYSE	IMO	Tue, Feb 14, 1995	3.65	3.65	3.64	3.65
689	NYSE	IMO	Mon, Feb 13, 1995	3.67	3.67	3.62	3.64
688	NYSE	IMO	Fri, Feb 10, 1995	3.67	3.67	3.65	3.65
687	NYSE	IMO	Thu, Feb 9, 1995	3.68	3.69	3.65	3.68
686	NYSE	IMO	Wed, Feb 8, 1995	3.69	3.69	3.68	3.69
685	NYSE	IMO	Tue, Feb 7, 1995	3.71	3.71	3.68	3.69
684	NYSE	IMO	Mon, Feb 6, 1995	3.71	3.71	3.69	3.69
683	NYSE	IMO	Fri, Feb 3, 1995	3.68	3.69	3.67	3.68
682	NYSE	IMO	Thu, Feb 2, 1995	3.67	3.68	3.65	3.68
681	NYSE	IMO	Wed, Feb 1, 1995	3.67	3.68	3.67	3.67
680	NYSE	IMO	Tue, Jan 31, 1995	3.64	3.67	3.64	3.65
679	NYSE	IMO	Mon, Jan 30, 1995	3.68	3.68	3.64	3.65
678	NYSE	IMO	Fri, Jan 27, 1995	3.69	3.69	3.67	3.67
677	NYSE	IMO	Thu, Jan 26, 1995	3.72	3.72	3.68	3.71
676	NYSE	IMO	Wed, Jan 25, 1995	3.64	3.72	3.64	3.71
675	NYSE	IMO	Tue, Jan 24, 1995	3.68	3.68	3.64	3.65
674	NYSE	IMO	Mon, Jan 23, 1995	3.65	3.67	3.61	3.67
673	NYSE	IMO	Fri, Jan 20, 1995	3.58	3.65	3.58	3.64
672	NYSE	IMO	Thu, Jan 19, 1995	3.60	3.61	3.58	3.58
671	NYSE	IMO	Wed, Jan 18, 1995	3.58	3.58	3.56	3.58
670	NYSE	IMO	Tue, Jan 17, 1995	3.58	3.60	3.57	3.58
669	NYSE	IMO	Mon, Jan 16, 1995	3.57	3.60	3.57	3.58
668	NYSE	IMO	Fri, Jan 13, 1995	3.60	3.62	3.56	3.58
667	NYSE	IMO	Thu, Jan 12, 1995	3.61	3.61	3.60	3.61
666	NYSE	IMO	Wed, Jan 11, 1995	3.62	3.62	3.60	3.60
665	NYSE	IMO	Tue, Jan 10, 1995	3.58	3.61	3.58	3.61
664	NYSE	IMO	Mon, Jan 9, 1995	3.62	3.62	3.57	3.58
663	NYSE	IMO	Fri, Jan 6, 1995	3.65	3.67	3.61	3.62
662	NYSE	IMO	Thu, Jan 5, 1995	3.67	3.67	3.65	3.67
661	NYSE	IMO	Wed, Jan 4, 1995	3.64	3.67	3.62	3.67
660	NYSE	IMO	Tue, Jan 3, 1995	3.67	3.68	3.65	3.65
659	NYSE	IMO	Fri, Dec 30, 1994	3.68	3.68	3.67	3.67
658	NYSE	IMO	Thu, Dec 29, 1994	3.67	3.67	3.65	3.67
657	NYSE	IMO	Wed, Dec 28, 1994	3.69	3.69	3.67	3.68
656	NYSE	IMO	Tue, Dec 27, 1994	3.69	3.69	3.67	3.69
655	NYSE	IMO	Fri, Dec 23, 1994	3.67	3.69	3.67	3.69
654	NYSE	IMO	Thu, Dec 22, 1994	3.65	3.68	3.62	3.67
653	NYSE	IMO	Wed, Dec 21, 1994	3.61	3.67	3.61	3.65
652	NYSE	IMO	Tue, Dec 20, 1994	3.61	3.62	3.61	3.61
651	NYSE	IMO	Mon, Dec 19, 1994	3.57	3.60	3.57	3.60
650	NYSE	IMO	Fri, Dec 16, 1994	3.61	3.61	3.57	3.58
649	NYSE	IMO	Thu, Dec 15, 1994	3.58	3.58	3.56	3.58
648	NYSE	IMO	Wed, Dec 14, 1994	3.56	3.57	3.54	3.56
647	NYSE	IMO	Tue, Dec 13, 1994	3.56	3.57	3.54	3.56
646	NYSE	IMO	Mon, Dec 12, 1994	3.57	3.57	3.53	3.56
645	NYSE	IMO	Fri, Dec 9, 1994	3.60	3.60	3.56	3.57
644	NYSE	IMO	Thu, Dec 8, 1994	3.64	3.64	3.58	3.60
643	NYSE	IMO	Wed, Dec 7, 1994	3.67	3.68	3.64	3.65
642	NYSE	IMO	Tue, Dec 6, 1994	3.72	3.72	3.67	3.68
641	NYSE	IMO	Mon, Dec 5, 1994	3.75	3.75	3.72	3.72
640	NYSE	IMO	Fri, Dec 2, 1994	3.72	3.75	3.72	3.75
639	NYSE	IMO	Thu, Dec 1, 1994	3.71	3.78	3.71	3.75
638	NYSE	IMO	Wed, Nov 30, 1994	3.68	3.71	3.68	3.69
637	NYSE	IMO	Tue, Nov 29, 1994	3.69	3.69	3.67	3.69
636	NYSE	IMO	Mon, Nov 28, 1994	3.72	3.74	3.68	3.68
635	NYSE	IMO	Fri, Nov 25, 1994	3.76	3.76	3.75	3.76
634	NYSE	IMO	Wed, Nov 23, 1994	3.76	3.76	3.74	3.74
633	NYSE	IMO	Tue, Nov 22, 1994	3.75	3.76	3.74	3.76
632	NYSE	IMO	Mon, Nov 21, 1994	3.78	3.79	3.75	3.75
631	NYSE	IMO	Fri, Nov 18, 1994	3.81	3.82	3.78	3.78
630	NYSE	IMO	Thu, Nov 17, 1994	3.82	3.83	3.81	3.82
629	NYSE	IMO	Wed, Nov 16, 1994	3.78	3.83	3.78	3.82
628	NYSE	IMO	Tue, Nov 15, 1994	3.82	3.85	3.81	3.81
627	NYSE	IMO	Mon, Nov 14, 1994	3.90	3.90	3.85	3.85
626	NYSE	IMO	Fri, Nov 11, 1994	3.93	3.94	3.89	3.89
625	NYSE	IMO	Thu, Nov 10, 1994	3.99	3.99	3.96	3.96
624	NYSE	IMO	Wed, Nov 9, 1994	3.94	3.99	3.93	3.99
623	NYSE	IMO	Tue, Nov 8, 1994	3.93	3.94	3.93	3.93
622	NYSE	IMO	Mon, Nov 7, 1994	3.89	3.93	3.89	3.93
621	NYSE	IMO	Fri, Nov 4, 1994	3.93	3.94	3.90	3.90
620	NYSE	IMO	Thu, Nov 3, 1994	3.93	3.96	3.93	3.93
619	NYSE	IMO	Wed, Nov 2, 1994	3.94	3.96	3.92	3.94
618	NYSE	IMO	Tue, Nov 1, 1994	3.96	3.97	3.93	3.94
617	NYSE	IMO	Mon, Oct 31, 1994	3.94	3.99	3.92	3.99
616	NYSE	IMO	Fri, Oct 28, 1994	3.86	3.94	3.86	3.93
615	NYSE	IMO	Thu, Oct 27, 1994	3.79	3.89	3.79	3.87
614	NYSE	IMO	Wed, Oct 26, 1994	3.76	3.79	3.76	3.78
613	NYSE	IMO	Tue, Oct 25, 1994	3.74	3.76	3.74	3.76
612	NYSE	IMO	Mon, Oct 24, 1994	3.76	3.78	3.76	3.76
611	NYSE	IMO	Fri, Oct 21, 1994	3.79	3.79	3.76	3.78
610	NYSE	IMO	Thu, Oct 20, 1994	3.76	3.82	3.75	3.82
609	NYSE	IMO	Wed, Oct 19, 1994	3.78	3.78	3.74	3.75
608	NYSE	IMO	Tue, Oct 18, 1994	3.81	3.81	3.76	3.76
607	NYSE	IMO	Mon, Oct 17, 1994	3.79	3.82	3.78	3.82
606	NYSE	IMO	Fri, Oct 14, 1994	3.79	3.79	3.76	3.79
605	NYSE	IMO	Thu, Oct 13, 1994	3.82	3.83	3.79	3.81
604	NYSE	IMO	Wed, Oct 12, 1994	3.82	3.82	3.79	3.82
603	NYSE	IMO	Tue, Oct 11, 1994	3.83	3.85	3.81	3.82
602	NYSE	IMO	Mon, Oct 10, 1994	3.86	3.87	3.83	3.83
601	NYSE	IMO	Fri, Oct 7, 1994	3.78	3.89	3.78	3.86
600	NYSE	IMO	Thu, Oct 6, 1994	3.71	3.81	3.69	3.79
599	NYSE	IMO	Wed, Oct 5, 1994	3.62	3.71	3.60	3.71
598	NYSE	IMO	Tue, Oct 4, 1994	3.65	3.74	3.62	3.62
597	NYSE	IMO	Mon, Oct 3, 1994	3.57	3.65	3.57	3.64
596	NYSE	IMO	Fri, Sep 30, 1994	3.53	3.58	3.53	3.57
595	NYSE	IMO	Thu, Sep 29, 1994	3.56	3.56	3.53	3.53
594	NYSE	IMO	Wed, Sep 28, 1994	3.56	3.58	3.53	3.56
593	NYSE	IMO	Tue, Sep 27, 1994	3.57	3.57	3.53	3.56
592	NYSE	IMO	Mon, Sep 26, 1994	3.58	3.60	3.56	3.56
591	NYSE	IMO	Fri, Sep 23, 1994	3.56	3.58	3.56	3.58
590	NYSE	IMO	Thu, Sep 22, 1994	3.61	3.61	3.54	3.56
589	NYSE	IMO	Wed, Sep 21, 1994	3.62	3.64	3.60	3.61
588	NYSE	IMO	Tue, Sep 20, 1994	3.67	3.68	3.62	3.62
587	NYSE	IMO	Mon, Sep 19, 1994	3.67	3.68	3.64	3.68
586	NYSE	IMO	Fri, Sep 16, 1994	3.62	3.67	3.62	3.65
585	NYSE	IMO	Thu, Sep 15, 1994	3.60	3.62	3.60	3.62
584	NYSE	IMO	Wed, Sep 14, 1994	3.61	3.62	3.58	3.60
583	NYSE	IMO	Tue, Sep 13, 1994	3.57	3.62	3.57	3.61
582	NYSE	IMO	Mon, Sep 12, 1994	3.58	3.58	3.57	3.58
581	NYSE	IMO	Fri, Sep 9, 1994	3.57	3.58	3.57	3.58
580	NYSE	IMO	Thu, Sep 8, 1994	3.57	3.60	3.54	3.58
579	NYSE	IMO	Wed, Sep 7, 1994	3.57	3.57	3.54	3.56
578	NYSE	IMO	Tue, Sep 6, 1994	3.50	3.54	3.49	3.54
577	NYSE	IMO	Fri, Sep 2, 1994	3.50	3.51	3.47	3.50
576	NYSE	IMO	Thu, Sep 1, 1994	3.46	3.49	3.44	3.47
575	NYSE	IMO	Wed, Aug 31, 1994	3.47	3.47	3.43	3.44
574	NYSE	IMO	Tue, Aug 30, 1994	3.43	3.46	3.43	3.46
573	NYSE	IMO	Mon, Aug 29, 1994	3.37	3.47	3.37	3.44
572	NYSE	IMO	Fri, Aug 26, 1994	3.42	3.43	3.42	3.43
571	NYSE	IMO	Thu, Aug 25, 1994	3.40	3.40	3.39	3.40
570	NYSE	IMO	Wed, Aug 24, 1994	3.37	3.42	3.36	3.40
569	NYSE	IMO	Tue, Aug 23, 1994	3.31	3.37	3.31	3.36
568	NYSE	IMO	Mon, Aug 22, 1994	3.31	3.33	3.31	3.32
567	NYSE	IMO	Fri, Aug 19, 1994	3.31	3.32	3.29	3.32
566	NYSE	IMO	Thu, Aug 18, 1994	3.32	3.32	3.31	3.32
565	NYSE	IMO	Wed, Aug 17, 1994	3.33	3.33	3.31	3.32
564	NYSE	IMO	Tue, Aug 16, 1994	3.32	3.32	3.31	3.32
563	NYSE	IMO	Mon, Aug 15, 1994	3.33	3.33	3.32	3.32
562	NYSE	IMO	Fri, Aug 12, 1994	3.33	3.33	3.32	3.32
561	NYSE	IMO	Thu, Aug 11, 1994	3.35	3.35	3.32	3.33
560	NYSE	IMO	Wed, Aug 10, 1994	3.36	3.36	3.32	3.33
559	NYSE	IMO	Tue, Aug 9, 1994	3.32	3.36	3.32	3.36
558	NYSE	IMO	Mon, Aug 8, 1994	3.31	3.32	3.29	3.31
557	NYSE	IMO	Fri, Aug 5, 1994	3.33	3.33	3.29	3.29
556	NYSE	IMO	Thu, Aug 4, 1994	3.36	3.37	3.33	3.35
555	NYSE	IMO	Wed, Aug 3, 1994	3.33	3.36	3.33	3.35
554	NYSE	IMO	Tue, Aug 2, 1994	3.32	3.33	3.31	3.31
553	NYSE	IMO	Mon, Aug 1, 1994	3.32	3.33	3.32	3.32
552	NYSE	IMO	Fri, Jul 29, 1994	3.32	3.33	3.31	3.33
551	NYSE	IMO	Thu, Jul 28, 1994	3.28	3.32	3.28	3.31
550	NYSE	IMO	Wed, Jul 27, 1994	3.31	3.31	3.28	3.28
549	NYSE	IMO	Tue, Jul 26, 1994	3.35	3.36	3.31	3.32
548	NYSE	IMO	Mon, Jul 25, 1994	3.35	3.39	3.33	3.33
547	NYSE	IMO	Fri, Jul 22, 1994	3.28	3.36	3.28	3.36
546	NYSE	IMO	Thu, Jul 21, 1994	3.31	3.36	3.28	3.29
545	NYSE	IMO	Wed, Jul 20, 1994	3.32	3.32	3.29	3.31
544	NYSE	IMO	Tue, Jul 19, 1994	3.26	3.31	3.25	3.31
543	NYSE	IMO	Mon, Jul 18, 1994	3.29	3.29	3.26	3.26
542	NYSE	IMO	Fri, Jul 15, 1994	3.28	3.28	3.25	3.28
541	NYSE	IMO	Thu, Jul 14, 1994	3.35	3.35	3.28	3.28
540	NYSE	IMO	Wed, Jul 13, 1994	3.35	3.35	3.33	3.35
539	NYSE	IMO	Tue, Jul 12, 1994	3.33	3.36	3.33	3.35
538	NYSE	IMO	Mon, Jul 11, 1994	3.32	3.37	3.31	3.33
537	NYSE	IMO	Fri, Jul 8, 1994	3.33	3.33	3.31	3.32
536	NYSE	IMO	Thu, Jul 7, 1994	3.28	3.35	3.26	3.33
535	NYSE	IMO	Wed, Jul 6, 1994	3.28	3.28	3.26	3.26
534	NYSE	IMO	Tue, Jul 5, 1994	3.28	3.29	3.26	3.26
533	NYSE	IMO	Fri, Jul 1, 1994	3.25	3.26	3.24	3.26
532	NYSE	IMO	Thu, Jun 30, 1994	3.25	3.26	3.25	3.25
531	NYSE	IMO	Wed, Jun 29, 1994	3.26	3.26	3.24	3.24
530	NYSE	IMO	Tue, Jun 28, 1994	3.25	3.28	3.24	3.26
529	NYSE	IMO	Mon, Jun 27, 1994	3.25	3.26	3.22	3.26
528	NYSE	IMO	Fri, Jun 24, 1994	3.24	3.26	3.24	3.24
527	NYSE	IMO	Thu, Jun 23, 1994	3.28	3.28	3.25	3.26
526	NYSE	IMO	Wed, Jun 22, 1994	3.25	3.29	3.25	3.29
525	NYSE	IMO	Tue, Jun 21, 1994	3.31	3.31	3.22	3.24
524	NYSE	IMO	Mon, Jun 20, 1994	3.31	3.31	3.28	3.31
523	NYSE	IMO	Fri, Jun 17, 1994	3.33	3.33	3.32	3.32
522	NYSE	IMO	Thu, Jun 16, 1994	3.32	3.33	3.28	3.32
521	NYSE	IMO	Wed, Jun 15, 1994	3.36	3.36	3.29	3.33
520	NYSE	IMO	Tue, Jun 14, 1994	3.37	3.37	3.36	3.37
519	NYSE	IMO	Mon, Jun 13, 1994	3.40	3.40	3.36	3.37
518	NYSE	IMO	Fri, Jun 10, 1994	3.40	3.42	3.39	3.40
517	NYSE	IMO	Thu, Jun 9, 1994	3.40	3.40	3.37	3.40
516	NYSE	IMO	Wed, Jun 8, 1994	3.46	3.46	3.37	3.39
515	NYSE	IMO	Tue, Jun 7, 1994	3.47	3.47	3.43	3.44
514	NYSE	IMO	Mon, Jun 6, 1994	3.42	3.46	3.42	3.44
513	NYSE	IMO	Fri, Jun 3, 1994	3.42	3.44	3.42	3.44
512	NYSE	IMO	Thu, Jun 2, 1994	3.39	3.44	3.39	3.44
511	NYSE	IMO	Wed, Jun 1, 1994	3.40	3.42	3.36	3.40
510	NYSE	IMO	Tue, May 31, 1994	3.36	3.43	3.36	3.42
509	NYSE	IMO	Fri, May 27, 1994	3.33	3.36	3.32	3.36
508	NYSE	IMO	Thu, May 26, 1994	3.35	3.36	3.33	3.35
507	NYSE	IMO	Wed, May 25, 1994	3.37	3.37	3.33	3.35
506	NYSE	IMO	Tue, May 24, 1994	3.40	3.40	3.37	3.37
505	NYSE	IMO	Mon, May 23, 1994	3.36	3.43	3.36	3.39
504	NYSE	IMO	Fri, May 20, 1994	3.39	3.39	3.33	3.36
503	NYSE	IMO	Thu, May 19, 1994	3.37	3.39	3.36	3.37
502	NYSE	IMO	Wed, May 18, 1994	3.39	3.39	3.37	3.39
501	NYSE	IMO	Tue, May 17, 1994	3.40	3.40	3.37	3.39
500	NYSE	IMO	Mon, May 16, 1994	3.40	3.42	3.39	3.40
499	NYSE	IMO	Fri, May 13, 1994	3.37	3.40	3.37	3.39
498	NYSE	IMO	Thu, May 12, 1994	3.36	3.37	3.35	3.36
497	NYSE	IMO	Wed, May 11, 1994	3.40	3.40	3.36	3.37
496	NYSE	IMO	Tue, May 10, 1994	3.39	3.40	3.39	3.40
495	NYSE	IMO	Mon, May 9, 1994	3.43	3.43	3.36	3.36
494	NYSE	IMO	Fri, May 6, 1994	3.42	3.42	3.36	3.42
493	NYSE	IMO	Thu, May 5, 1994	3.47	3.47	3.43	3.43
492	NYSE	IMO	Wed, May 4, 1994	3.47	3.47	3.44	3.46
491	NYSE	IMO	Tue, May 3, 1994	3.53	3.53	3.47	3.47
490	NYSE	IMO	Mon, May 2, 1994	3.53	3.56	3.51	3.53
489	NYSE	IMO	Fri, Apr 29, 1994	3.53	3.53	3.49	3.51
488	NYSE	IMO	Thu, Apr 28, 1994	3.61	3.61	3.51	3.53
487	NYSE	IMO	Tue, Apr 26, 1994	3.65	3.65	3.60	3.60
486	NYSE	IMO	Mon, Apr 25, 1994	3.83	3.89	3.83	3.89
485	NYSE	IMO	Fri, Apr 22, 1994	3.85	3.85	3.82	3.83
484	NYSE	IMO	Thu, Apr 21, 1994	3.82	3.83	3.81	3.82
483	NYSE	IMO	Wed, Apr 20, 1994	3.85	3.85	3.81	3.81
482	NYSE	IMO	Tue, Apr 19, 1994	3.75	3.78	3.75	3.76
481	NYSE	IMO	Mon, Apr 18, 1994	3.76	3.79	3.74	3.75
480	NYSE	IMO	Fri, Apr 15, 1994	3.71	3.78	3.71	3.78
479	NYSE	IMO	Thu, Apr 14, 1994	3.67	3.75	3.67	3.71
478	NYSE	IMO	Wed, Apr 13, 1994	3.65	3.67	3.64	3.65
477	NYSE	IMO	Tue, Apr 12, 1994	3.64	3.67	3.62	3.65
476	NYSE	IMO	Mon, Apr 11, 1994	3.62	3.67	3.62	3.65
475	NYSE	IMO	Fri, Apr 8, 1994	3.58	3.62	3.57	3.62
474	NYSE	IMO	Thu, Apr 7, 1994	3.53	3.57	3.51	3.56
473	NYSE	IMO	Wed, Apr 6, 1994	3.51	3.51	3.49	3.50
472	NYSE	IMO	Tue, Apr 5, 1994	3.51	3.57	3.50	3.50
471	NYSE	IMO	Mon, Apr 4, 1994	3.57	3.58	3.47	3.50
470	NYSE	IMO	Thu, Mar 31, 1994	3.65	3.65	3.58	3.61
469	NYSE	IMO	Wed, Mar 30, 1994	3.71	3.71	3.65	3.65
468	NYSE	IMO	Tue, Mar 29, 1994	3.75	3.75	3.68	3.71
467	NYSE	IMO	Mon, Mar 28, 1994	3.82	3.82	3.74	3.76
466	NYSE	IMO	Fri, Mar 25, 1994	3.85	3.89	3.79	3.83
465	NYSE	IMO	Thu, Mar 24, 1994	3.87	3.92	3.85	3.86
464	NYSE	IMO	Wed, Mar 23, 1994	3.83	3.90	3.83	3.89
463	NYSE	IMO	Tue, Mar 22, 1994	3.76	3.82	3.76	3.82
462	NYSE	IMO	Mon, Mar 21, 1994	3.75	3.78	3.75	3.78
461	NYSE	IMO	Fri, Mar 18, 1994	3.78	3.78	3.75	3.76
460	NYSE	IMO	Thu, Mar 17, 1994	3.78	3.79	3.75	3.79
459	NYSE	IMO	Wed, Mar 16, 1994	3.75	3.76	3.75	3.76
458	NYSE	IMO	Tue, Mar 15, 1994	3.78	3.78	3.75	3.75
457	NYSE	IMO	Mon, Mar 14, 1994	3.78	3.78	3.76	3.78
456	NYSE	IMO	Fri, Mar 11, 1994	3.78	3.78	3.76	3.78
455	NYSE	IMO	Thu, Mar 10, 1994	3.81	3.81	3.76	3.79
454	NYSE	IMO	Wed, Mar 9, 1994	3.81	3.82	3.81	3.81
453	NYSE	IMO	Tue, Mar 8, 1994	3.81	3.82	3.79	3.81
452	NYSE	IMO	Mon, Mar 7, 1994	3.81	3.81	3.79	3.81
451	NYSE	IMO	Fri, Mar 4, 1994	3.82	3.82	3.79	3.81
450	NYSE	IMO	Thu, Mar 3, 1994	3.81	3.82	3.81	3.81
449	NYSE	IMO	Wed, Mar 2, 1994	3.82	3.82	3.78	3.81
448	NYSE	IMO	Tue, Mar 1, 1994	3.86	3.86	3.81	3.83
447	NYSE	IMO	Mon, Feb 28, 1994	3.85	3.86	3.83	3.85
446	NYSE	IMO	Fri, Feb 25, 1994	3.82	3.87	3.81	3.86
445	NYSE	IMO	Thu, Feb 24, 1994	3.82	3.83	3.79	3.82
444	NYSE	IMO	Wed, Feb 23, 1994	3.85	3.86	3.81	3.83
443	NYSE	IMO	Tue, Feb 22, 1994	3.75	3.82	3.75	3.82
442	NYSE	IMO	Fri, Feb 18, 1994	3.76	3.76	3.74	3.74
441	NYSE	IMO	Thu, Feb 17, 1994	3.74	3.76	3.72	3.74
440	NYSE	IMO	Wed, Feb 16, 1994	3.71	3.74	3.71	3.71
439	NYSE	IMO	Tue, Feb 15, 1994	3.75	3.75	3.69	3.72
438	NYSE	IMO	Mon, Feb 14, 1994	3.76	3.76	3.74	3.75
437	NYSE	IMO	Fri, Feb 11, 1994	3.83	3.85	3.79	3.81
436	NYSE	IMO	Thu, Feb 10, 1994	3.85	3.85	3.82	3.85
435	NYSE	IMO	Wed, Feb 9, 1994	3.85	3.85	3.82	3.85
434	NYSE	IMO	Tue, Feb 8, 1994	3.87	3.87	3.85	3.86
433	NYSE	IMO	Mon, Feb 7, 1994	3.86	3.87	3.81	3.87
432	NYSE	IMO	Fri, Feb 4, 1994	3.96	3.96	3.86	3.86
431	NYSE	IMO	Thu, Feb 3, 1994	3.97	3.97	3.94	3.96
430	NYSE	IMO	Wed, Feb 2, 1994	3.97	3.97	3.94	3.97
429	NYSE	IMO	Tue, Feb 1, 1994	3.89	3.96	3.87	3.96
428	NYSE	IMO	Mon, Jan 31, 1994	3.92	3.92	3.86	3.87
427	NYSE	IMO	Fri, Jan 28, 1994	3.92	3.92	3.83	3.90
426	NYSE	IMO	Thu, Jan 27, 1994	3.93	3.94	3.92	3.94
425	NYSE	IMO	Wed, Jan 26, 1994	3.89	3.90	3.86	3.89
424	NYSE	IMO	Tue, Jan 25, 1994	3.96	3.96	3.87	3.89
423	NYSE	IMO	Mon, Jan 24, 1994	3.96	3.96	3.94	3.96
422	NYSE	IMO	Fri, Jan 21, 1994	4.00	4.00	3.97	3.99
421	NYSE	IMO	Thu, Jan 20, 1994	3.93	4.00	3.93	4.00
420	NYSE	IMO	Wed, Jan 19, 1994	3.90	3.93	3.90	3.92
419	NYSE	IMO	Tue, Jan 18, 1994	3.89	3.92	3.89	3.89
418	NYSE	IMO	Mon, Jan 17, 1994	3.93	3.93	3.89	3.90
417	NYSE	IMO	Fri, Jan 14, 1994	3.92	3.93	3.92	3.92
416	NYSE	IMO	Thu, Jan 13, 1994	3.89	3.92	3.87	3.92
415	NYSE	IMO	Wed, Jan 12, 1994	3.90	3.90	3.87	3.90
414	NYSE	IMO	Tue, Jan 11, 1994	3.85	3.87	3.85	3.87
413	NYSE	IMO	Mon, Jan 10, 1994	3.86	3.86	3.85	3.85
412	NYSE	IMO	Fri, Jan 7, 1994	3.82	3.85	3.79	3.85
411	NYSE	IMO	Thu, Jan 6, 1994	3.83	3.85	3.79	3.81
410	NYSE	IMO	Wed, Jan 5, 1994	3.81	3.83	3.79	3.81
409	NYSE	IMO	Tue, Jan 4, 1994	3.81	3.82	3.79	3.82
408	NYSE	IMO	Mon, Jan 3, 1994	3.78	3.81	3.76	3.81
407	NYSE	IMO	Fri, Dec 31, 1993	3.69	3.76	3.68	3.76
406	NYSE	IMO	Thu, Dec 30, 1993	3.72	3.75	3.69	3.71
405	NYSE	IMO	Wed, Dec 29, 1993	3.78	3.78	3.74	3.74
404	NYSE	IMO	Tue, Dec 28, 1993	3.72	3.78	3.72	3.78
403	NYSE	IMO	Mon, Dec 27, 1993	3.75	3.75	3.68	3.71
402	NYSE	IMO	Thu, Dec 23, 1993	3.74	3.74	3.72	3.74
401	NYSE	IMO	Wed, Dec 22, 1993	3.74	3.74	3.68	3.72
400	NYSE	IMO	Tue, Dec 21, 1993	3.72	3.72	3.69	3.71
399	NYSE	IMO	Mon, Dec 20, 1993	3.69	3.71	3.65	3.71
398	NYSE	IMO	Fri, Dec 17, 1993	3.68	3.69	3.68	3.69
397	NYSE	IMO	Thu, Dec 16, 1993	3.67	3.69	3.67	3.69
396	NYSE	IMO	Wed, Dec 15, 1993	3.75	3.75	3.68	3.68
395	NYSE	IMO	Tue, Dec 14, 1993	3.75	3.75	3.72	3.74
394	NYSE	IMO	Mon, Dec 13, 1993	3.74	3.75	3.74	3.75
393	NYSE	IMO	Fri, Dec 10, 1993	3.78	3.78	3.74	3.75
392	NYSE	IMO	Thu, Dec 9, 1993	3.75	3.78	3.64	3.78
391	NYSE	IMO	Wed, Dec 8, 1993	3.82	3.82	3.75	3.78
390	NYSE	IMO	Tue, Dec 7, 1993	3.82	3.83	3.81	3.82
389	NYSE	IMO	Mon, Dec 6, 1993	3.78	3.82	3.78	3.82
388	NYSE	IMO	Fri, Dec 3, 1993	3.81	3.82	3.78	3.79
387	NYSE	IMO	Thu, Dec 2, 1993	3.76	3.82	3.76	3.82
386	NYSE	IMO	Wed, Dec 1, 1993	3.76	3.78	3.72	3.78
385	NYSE	IMO	Tue, Nov 30, 1993	3.76	3.78	3.74	3.74
384	NYSE	IMO	Mon, Nov 29, 1993	3.75	3.76	3.72	3.74
383	NYSE	IMO	Fri, Nov 26, 1993	3.78	3.78	3.76	3.78
382	NYSE	IMO	Wed, Nov 24, 1993	3.79	3.81	3.78	3.81
381	NYSE	IMO	Tue, Nov 23, 1993	3.86	3.87	3.83	3.83
380	NYSE	IMO	Mon, Nov 22, 1993	3.92	3.92	3.86	3.87
379	NYSE	IMO	Fri, Nov 19, 1993	3.92	3.93	3.90	3.92
378	NYSE	IMO	Thu, Nov 18, 1993	3.96	3.96	3.92	3.92
377	NYSE	IMO	Wed, Nov 17, 1993	3.93	3.96	3.93	3.96
376	NYSE	IMO	Tue, Nov 16, 1993	4.01	4.01	3.92	3.92
375	NYSE	IMO	Mon, Nov 15, 1993	4.08	4.08	4.00	4.00
374	NYSE	IMO	Fri, Nov 12, 1993	4.06	4.06	4.03	4.06
373	NYSE	IMO	Thu, Nov 11, 1993	4.07	4.07	4.04	4.04
372	NYSE	IMO	Wed, Nov 10, 1993	4.11	4.11	4.07	4.07
371	NYSE	IMO	Tue, Nov 9, 1993	4.15	4.15	4.11	4.11
370	NYSE	IMO	Mon, Nov 8, 1993	4.15	4.17	4.14	4.15
369	NYSE	IMO	Fri, Nov 5, 1993	4.21	4.21	4.15	4.18
368	NYSE	IMO	Thu, Nov 4, 1993	4.24	4.25	4.21	4.21
367	NYSE	IMO	Wed, Nov 3, 1993	4.19	4.28	4.19	4.25
366	NYSE	IMO	Tue, Nov 2, 1993	4.21	4.21	4.18	4.21
365	NYSE	IMO	Mon, Nov 1, 1993	4.12	4.18	4.12	4.18
364	NYSE	IMO	Fri, Oct 29, 1993	4.10	4.11	4.08	4.11
363	NYSE	IMO	Thu, Oct 28, 1993	4.08	4.10	4.07	4.08
362	NYSE	IMO	Wed, Oct 27, 1993	4.06	4.07	4.06	4.07
361	NYSE	IMO	Tue, Oct 26, 1993	4.06	4.06	4.01	4.06
360	NYSE	IMO	Mon, Oct 25, 1993	4.12	4.12	4.06	4.08
359	NYSE	IMO	Fri, Oct 22, 1993	4.14	4.17	4.14	4.15
358	NYSE	IMO	Thu, Oct 21, 1993	4.11	4.15	4.10	4.14
357	NYSE	IMO	Wed, Oct 20, 1993	4.17	4.17	4.08	4.10
356	NYSE	IMO	Tue, Oct 19, 1993	4.17	4.17	4.15	4.17
355	NYSE	IMO	Mon, Oct 18, 1993	4.17	4.17	4.15	4.17
354	NYSE	IMO	Fri, Oct 15, 1993	4.17	4.17	4.15	4.17
353	NYSE	IMO	Thu, Oct 14, 1993	4.12	4.15	4.11	4.15
352	NYSE	IMO	Wed, Oct 13, 1993	4.14	4.14	4.11	4.14
351	NYSE	IMO	Tue, Oct 12, 1993	4.06	4.14	4.06	4.14
350	NYSE	IMO	Mon, Oct 11, 1993	4.07	4.07	4.04	4.06
349	NYSE	IMO	Fri, Oct 8, 1993	4.06	4.06	4.03	4.04
348	NYSE	IMO	Thu, Oct 7, 1993	4.07	4.07	4.04	4.06
347	NYSE	IMO	Wed, Oct 6, 1993	4.06	4.07	4.06	4.06
346	NYSE	IMO	Tue, Oct 5, 1993	4.08	4.10	4.06	4.06
345	NYSE	IMO	Mon, Oct 4, 1993	4.11	4.11	4.07	4.08
344	NYSE	IMO	Fri, Oct 1, 1993	4.03	4.12	4.03	4.11
343	NYSE	IMO	Thu, Sep 30, 1993	3.93	4.00	3.93	4.00
342	NYSE	IMO	Wed, Sep 29, 1993	3.92	3.93	3.89	3.92
341	NYSE	IMO	Tue, Sep 28, 1993	3.93	3.94	3.92	3.92
340	NYSE	IMO	Mon, Sep 27, 1993	3.90	3.96	3.90	3.93
339	NYSE	IMO	Fri, Sep 24, 1993	3.87	3.89	3.87	3.87
338	NYSE	IMO	Thu, Sep 23, 1993	3.89	3.92	3.86	3.86
337	NYSE	IMO	Wed, Sep 22, 1993	3.87	3.90	3.86	3.90
336	NYSE	IMO	Tue, Sep 21, 1993	3.94	3.97	3.89	3.90
335	NYSE	IMO	Mon, Sep 20, 1993	3.99	3.99	3.96	3.96
334	NYSE	IMO	Fri, Sep 17, 1993	4.00	4.00	3.97	3.99
333	NYSE	IMO	Thu, Sep 16, 1993	4.04	4.04	4.01	4.01
332	NYSE	IMO	Wed, Sep 15, 1993	4.04	4.06	4.03	4.04
331	NYSE	IMO	Tue, Sep 14, 1993	3.97	4.00	3.96	4.00
330	NYSE	IMO	Mon, Sep 13, 1993	4.00	4.00	3.97	3.99
329	NYSE	IMO	Fri, Sep 10, 1993	4.03	4.04	4.00	4.00
328	NYSE	IMO	Thu, Sep 9, 1993	4.06	4.06	4.01	4.01
327	NYSE	IMO	Wed, Sep 8, 1993	4.08	4.11	4.03	4.06
326	NYSE	IMO	Tue, Sep 7, 1993	4.18	4.18	4.07	4.08
325	NYSE	IMO	Fri, Sep 3, 1993	4.18	4.18	4.14	4.17
324	NYSE	IMO	Thu, Sep 2, 1993	4.18	4.19	4.17	4.18
323	NYSE	IMO	Wed, Sep 1, 1993	4.22	4.22	4.18	4.18
322	NYSE	IMO	Tue, Aug 31, 1993	4.19	4.25	4.19	4.22
321	NYSE	IMO	Mon, Aug 30, 1993	4.19	4.24	4.19	4.22
320	NYSE	IMO	Fri, Aug 27, 1993	4.22	4.22	4.17	4.17
319	NYSE	IMO	Thu, Aug 26, 1993	4.19	4.25	4.19	4.22
318	NYSE	IMO	Wed, Aug 25, 1993	4.22	4.24	4.19	4.21
317	NYSE	IMO	Tue, Aug 24, 1993	4.14	4.24	4.14	4.21
316	NYSE	IMO	Mon, Aug 23, 1993	4.12	4.15	4.12	4.12
315	NYSE	IMO	Fri, Aug 20, 1993	4.10	4.15	4.08	4.12
314	NYSE	IMO	Thu, Aug 19, 1993	4.03	4.08	4.01	4.08
313	NYSE	IMO	Wed, Aug 18, 1993	3.93	4.03	3.93	4.00
312	NYSE	IMO	Tue, Aug 17, 1993	3.92	3.94	3.92	3.93
311	NYSE	IMO	Mon, Aug 16, 1993	3.96	3.96	3.93	3.93
310	NYSE	IMO	Fri, Aug 13, 1993	3.94	3.94	3.93	3.93
309	NYSE	IMO	Thu, Aug 12, 1993	3.85	3.92	3.85	3.92
308	NYSE	IMO	Wed, Aug 11, 1993	3.81	3.87	3.81	3.83
307	NYSE	IMO	Tue, Aug 10, 1993	3.82	3.85	3.81	3.82
306	NYSE	IMO	Mon, Aug 9, 1993	3.81	3.81	3.79	3.81
305	NYSE	IMO	Fri, Aug 6, 1993	3.81	3.82	3.78	3.81
304	NYSE	IMO	Thu, Aug 5, 1993	3.83	3.89	3.83	3.85
303	NYSE	IMO	Wed, Aug 4, 1993	3.87	3.87	3.85	3.85
302	NYSE	IMO	Tue, Aug 3, 1993	3.87	3.87	3.85	3.85
301	NYSE	IMO	Mon, Aug 2, 1993	3.89	3.89	3.85	3.85
300	NYSE	IMO	Fri, Jul 30, 1993	3.89	3.90	3.87	3.87
299	NYSE	IMO	Thu, Jul 29, 1993	3.86	3.87	3.86	3.86
298	NYSE	IMO	Wed, Jul 28, 1993	3.86	3.87	3.86	3.86
297	NYSE	IMO	Tue, Jul 27, 1993	3.85	3.89	3.85	3.89
296	NYSE	IMO	Mon, Jul 26, 1993	3.82	3.87	3.82	3.87
295	NYSE	IMO	Fri, Jul 23, 1993	3.83	3.83	3.81	3.83
294	NYSE	IMO	Thu, Jul 22, 1993	3.86	3.89	3.83	3.83
293	NYSE	IMO	Wed, Jul 21, 1993	3.82	3.86	3.81	3.86
292	NYSE	IMO	Tue, Jul 20, 1993	3.83	3.86	3.83	3.85
291	NYSE	IMO	Mon, Jul 19, 1993	3.89	3.89	3.78	3.82
290	NYSE	IMO	Fri, Jul 16, 1993	3.83	3.87	3.83	3.87
289	NYSE	IMO	Thu, Jul 15, 1993	3.96	3.96	3.83	3.89
288	NYSE	IMO	Wed, Jul 14, 1993	3.99	3.99	3.97	3.97
287	NYSE	IMO	Tue, Jul 13, 1993	4.03	4.06	4.01	4.03
286	NYSE	IMO	Mon, Jul 12, 1993	3.97	4.06	3.97	4.03
285	NYSE	IMO	Fri, Jul 9, 1993	3.93	4.01	3.93	3.99
284	NYSE	IMO	Thu, Jul 8, 1993	3.96	3.96	3.93	3.93
283	NYSE	IMO	Wed, Jul 7, 1993	4.06	4.07	3.96	3.96
282	NYSE	IMO	Tue, Jul 6, 1993	4.11	4.12	4.08	4.08
281	NYSE	IMO	Fri, Jul 2, 1993	4.11	4.15	4.11	4.14
280	NYSE	IMO	Thu, Jul 1, 1993	4.10	4.10	4.10	4.10
279	NYSE	IMO	Wed, Jun 30, 1993	4.14	4.14	4.12	4.12
278	NYSE	IMO	Tue, Jun 29, 1993	4.14	4.17	4.14	4.14
277	NYSE	IMO	Mon, Jun 28, 1993	4.10	4.14	4.10	4.14
276	NYSE	IMO	Fri, Jun 25, 1993	4.12	4.14	4.12	4.12
275	NYSE	IMO	Thu, Jun 24, 1993	4.12	4.14	4.11	4.14
274	NYSE	IMO	Wed, Jun 23, 1993	4.14	4.14	4.10	4.12
273	NYSE	IMO	Tue, Jun 22, 1993	4.17	4.17	4.12	4.12
272	NYSE	IMO	Mon, Jun 21, 1993	4.19	4.19	4.17	4.17
271	NYSE	IMO	Fri, Jun 18, 1993	4.24	4.24	4.19	4.19
270	NYSE	IMO	Thu, Jun 17, 1993	4.19	4.28	4.19	4.24
269	NYSE	IMO	Wed, Jun 16, 1993	4.21	4.21	4.19	4.19
268	NYSE	IMO	Tue, Jun 15, 1993	4.24	4.26	4.21	4.24
267	NYSE	IMO	Mon, Jun 14, 1993	4.24	4.26	4.24	4.26
266	NYSE	IMO	Fri, Jun 11, 1993	4.26	4.26	4.21	4.21
265	NYSE	IMO	Thu, Jun 10, 1993	4.25	4.31	4.25	4.29
264	NYSE	IMO	Wed, Jun 9, 1993	4.19	4.25	4.19	4.25
263	NYSE	IMO	Tue, Jun 8, 1993	4.19	4.21	4.18	4.21
262	NYSE	IMO	Mon, Jun 7, 1993	4.19	4.21	4.19	4.21
261	NYSE	IMO	Fri, Jun 4, 1993	4.18	4.22	4.18	4.19
260	NYSE	IMO	Thu, Jun 3, 1993	4.18	4.19	4.18	4.19
259	NYSE	IMO	Wed, Jun 2, 1993	4.15	4.19	4.15	4.17
258	NYSE	IMO	Tue, Jun 1, 1993	4.12	4.18	4.12	4.17
257	NYSE	IMO	Fri, May 28, 1993	4.12	4.14	4.11	4.12
256	NYSE	IMO	Thu, May 27, 1993	4.07	4.15	4.07	4.14
255	NYSE	IMO	Wed, May 26, 1993	4.06	4.08	4.06	4.08
254	NYSE	IMO	Tue, May 25, 1993	4.03	4.06	4.03	4.06
253	NYSE	IMO	Mon, May 24, 1993	4.06	4.06	4.06	4.06
252	NYSE	IMO	Fri, May 21, 1993	4.11	4.11	4.08	4.08
251	NYSE	IMO	Thu, May 20, 1993	4.11	4.11	4.10	4.10
250	NYSE	IMO	Wed, May 19, 1993	4.08	4.08	4.07	4.08
249	NYSE	IMO	Tue, May 18, 1993	4.14	4.14	4.10	4.10
248	NYSE	IMO	Mon, May 17, 1993	4.14	4.14	4.11	4.14
247	NYSE	IMO	Fri, May 14, 1993	4.15	4.17	4.14	4.14
246	NYSE	IMO	Thu, May 13, 1993	4.15	4.18	4.14	4.15
245	NYSE	IMO	Wed, May 12, 1993	4.17	4.18	4.15	4.15
244	NYSE	IMO	Tue, May 11, 1993	4.22	4.22	4.19	4.19
243	NYSE	IMO	Mon, May 10, 1993	4.21	4.25	4.21	4.24
242	NYSE	IMO	Fri, May 7, 1993	4.14	4.19	4.14	4.19
241	NYSE	IMO	Thu, May 6, 1993	4.11	4.15	4.11	4.15
240	NYSE	IMO	Wed, May 5, 1993	4.08	4.11	4.07	4.10
239	NYSE	IMO	Tue, May 4, 1993	4.10	4.10	4.07	4.08
238	NYSE	IMO	Mon, May 3, 1993	4.12	4.12	4.07	4.08
237	NYSE	IMO	Fri, Apr 30, 1993	4.14	4.14	4.10	4.11
236	NYSE	IMO	Thu, Apr 29, 1993	4.14	4.15	4.12	4.14
235	NYSE	IMO	Wed, Apr 28, 1993	4.11	4.12	4.10	4.12
234	NYSE	IMO	Tue, Apr 27, 1993	4.19	4.19	4.11	4.11
233	NYSE	IMO	Mon, Apr 26, 1993	4.25	4.26	4.18	4.18
232	NYSE	IMO	Fri, Apr 23, 1993	4.26	4.29	4.25	4.25
231	NYSE	IMO	Thu, Apr 22, 1993	4.25	4.31	4.25	4.25
230	NYSE	IMO	Wed, Apr 21, 1993	4.31	4.31	4.28	4.28
229	NYSE	IMO	Tue, Apr 20, 1993	4.29	4.31	4.25	4.28
228	NYSE	IMO	Mon, Apr 19, 1993	4.28	4.32	4.28	4.31
227	NYSE	IMO	Fri, Apr 16, 1993	4.22	4.25	4.22	4.25
226	NYSE	IMO	Thu, Apr 15, 1993	4.25	4.25	4.24	4.24
225	NYSE	IMO	Wed, Apr 14, 1993	4.25	4.26	4.24	4.24
224	NYSE	IMO	Tue, Apr 13, 1993	4.28	4.28	4.25	4.25
223	NYSE	IMO	Mon, Apr 12, 1993	4.29	4.29	4.25	4.25
222	NYSE	IMO	Thu, Apr 8, 1993	4.29	4.33	4.28	4.28
221	NYSE	IMO	Wed, Apr 7, 1993	4.33	4.33	4.26	4.28
220	NYSE	IMO	Tue, Apr 6, 1993	4.28	4.33	4.28	4.33
219	NYSE	IMO	Mon, Apr 5, 1993	4.19	4.25	4.18	4.25
218	NYSE	IMO	Fri, Apr 2, 1993	4.19	4.21	4.19	4.21
217	NYSE	IMO	Thu, Apr 1, 1993	4.24	4.24	4.19	4.19
216	NYSE	IMO	Wed, Mar 31, 1993	4.22	4.24	4.22	4.22
215	NYSE	IMO	Tue, Mar 30, 1993	4.22	4.22	4.21	4.21
214	NYSE	IMO	Mon, Mar 29, 1993	4.24	4.24	4.22	4.22
213	NYSE	IMO	Fri, Mar 26, 1993	4.24	4.25	4.24	4.24
212	NYSE	IMO	Thu, Mar 25, 1993	4.24	4.24	4.21	4.22
211	NYSE	IMO	Wed, Mar 24, 1993	4.22	4.24	4.22	4.22
210	NYSE	IMO	Tue, Mar 23, 1993	4.28	4.28	4.22	4.22
209	NYSE	IMO	Mon, Mar 22, 1993	4.24	4.25	4.24	4.25
208	NYSE	IMO	Fri, Mar 19, 1993	4.19	4.26	4.19	4.25
207	NYSE	IMO	Thu, Mar 18, 1993	4.15	4.19	4.15	4.19
206	NYSE	IMO	Wed, Mar 17, 1993	4.18	4.18	4.15	4.15
205	NYSE	IMO	Tue, Mar 16, 1993	4.21	4.21	4.17	4.17
204	NYSE	IMO	Mon, Mar 15, 1993	4.21	4.21	4.19	4.19
203	NYSE	IMO	Fri, Mar 12, 1993	4.17	4.19	4.17	4.19
202	NYSE	IMO	Thu, Mar 11, 1993	4.21	4.24	4.18	4.18
201	NYSE	IMO	Wed, Mar 10, 1993	4.07	4.15	4.07	4.15
200	NYSE	IMO	Tue, Mar 9, 1993	4.00	4.08	4.00	4.08
199	NYSE	IMO	Mon, Mar 8, 1993	3.94	4.00	3.94	3.97
198	NYSE	IMO	Fri, Mar 5, 1993	3.93	3.94	3.93	3.93
197	NYSE	IMO	Thu, Mar 4, 1993	3.94	3.96	3.89	3.93
196	NYSE	IMO	Wed, Mar 3, 1993	3.85	3.94	3.83	3.94
195	NYSE	IMO	Tue, Mar 2, 1993	3.85	3.85	3.82	3.85
194	NYSE	IMO	Mon, Mar 1, 1993	3.85	3.87	3.85	3.85
193	NYSE	IMO	Fri, Feb 26, 1993	3.89	3.90	3.87	3.87
192	NYSE	IMO	Thu, Feb 25, 1993	3.86	3.87	3.86	3.87
191	NYSE	IMO	Wed, Feb 24, 1993	3.86	3.86	3.85	3.86
190	NYSE	IMO	Tue, Feb 23, 1993	3.85	3.86	3.85	3.86
189	NYSE	IMO	Mon, Feb 22, 1993	3.85	3.86	3.85	3.85
188	NYSE	IMO	Fri, Feb 19, 1993	3.81	3.86	3.81	3.86
187	NYSE	IMO	Thu, Feb 18, 1993	3.79	3.83	3.79	3.82
186	NYSE	IMO	Wed, Feb 17, 1993	3.83	3.83	3.79	3.79
185	NYSE	IMO	Tue, Feb 16, 1993	3.86	3.87	3.86	3.86
184	NYSE	IMO	Fri, Feb 12, 1993	3.83	3.86	3.83	3.86
183	NYSE	IMO	Thu, Feb 11, 1993	3.85	3.89	3.85	3.86
182	NYSE	IMO	Wed, Feb 10, 1993	3.83	3.83	3.82	3.83
181	NYSE	IMO	Tue, Feb 9, 1993	3.82	3.83	3.79	3.82
180	NYSE	IMO	Mon, Feb 8, 1993	3.76	3.83	3.76	3.82
179	NYSE	IMO	Fri, Feb 5, 1993	3.75	3.78	3.75	3.78
178	NYSE	IMO	Thu, Feb 4, 1993	3.79	3.79	3.74	3.74
177	NYSE	IMO	Wed, Feb 3, 1993	3.76	3.79	3.76	3.78
176	NYSE	IMO	Tue, Feb 2, 1993	3.74	3.75	3.72	3.75
175	NYSE	IMO	Mon, Feb 1, 1993	3.78	3.78	3.74	3.74
174	NYSE	IMO	Fri, Jan 29, 1993	3.79	3.79	3.75	3.75
173	NYSE	IMO	Thu, Jan 28, 1993	3.74	3.79	3.74	3.79
172	NYSE	IMO	Wed, Jan 27, 1993	3.76	3.76	3.72	3.72
171	NYSE	IMO	Tue, Jan 26, 1993	3.78	3.79	3.75	3.75
170	NYSE	IMO	Mon, Jan 25, 1993	3.69	3.76	3.69	3.74
169	NYSE	IMO	Fri, Jan 22, 1993	3.60	3.67	3.60	3.67
168	NYSE	IMO	Thu, Jan 21, 1993	3.57	3.57	3.57	3.57
167	NYSE	IMO	Wed, Jan 20, 1993	3.57	3.58	3.56	3.57
166	NYSE	IMO	Tue, Jan 19, 1993	3.58	3.58	3.56	3.57
165	NYSE	IMO	Mon, Jan 18, 1993	3.60	3.60	3.57	3.60
164	NYSE	IMO	Fri, Jan 15, 1993	3.56	3.60	3.56	3.58
163	NYSE	IMO	Thu, Jan 14, 1993	3.56	3.57	3.56	3.57
162	NYSE	IMO	Wed, Jan 13, 1993	3.51	3.56	3.51	3.56
161	NYSE	IMO	Tue, Jan 12, 1993	3.53	3.53	3.51	3.53
160	NYSE	IMO	Mon, Jan 11, 1993	3.50	3.54	3.50	3.53
159	NYSE	IMO	Fri, Jan 8, 1993	3.50	3.51	3.47	3.49
158	NYSE	IMO	Thu, Jan 7, 1993	3.54	3.54	3.50	3.50
157	NYSE	IMO	Wed, Jan 6, 1993	3.54	3.54	3.53	3.53
156	NYSE	IMO	Tue, Jan 5, 1993	3.54	3.54	3.53	3.54
155	NYSE	IMO	Mon, Jan 4, 1993	3.54	3.54	3.53	3.54
154	NYSE	IMO	Thu, Dec 31, 1992	3.53	3.53	3.50	3.53
153	NYSE	IMO	Wed, Dec 30, 1992	3.50	3.51	3.49	3.51
152	NYSE	IMO	Tue, Dec 29, 1992	3.53	3.53	3.50	3.50
151	NYSE	IMO	Mon, Dec 28, 1992	3.51	3.54	3.51	3.53
150	NYSE	IMO	Thu, Dec 24, 1992	3.54	3.54	3.53	3.54
149	NYSE	IMO	Wed, Dec 23, 1992	3.54	3.58	3.54	3.56
148	NYSE	IMO	Tue, Dec 22, 1992	3.56	3.56	3.53	3.54
147	NYSE	IMO	Mon, Dec 21, 1992	3.54	3.57	3.54	3.56
146	NYSE	IMO	Fri, Dec 18, 1992	3.53	3.56	3.53	3.54
145	NYSE	IMO	Thu, Dec 17, 1992	3.53	3.54	3.53	3.54
144	NYSE	IMO	Wed, Dec 16, 1992	3.53	3.54	3.51	3.54
143	NYSE	IMO	Tue, Dec 15, 1992	3.50	3.56	3.50	3.56
142	NYSE	IMO	Mon, Dec 14, 1992	3.57	3.60	3.57	3.60
141	NYSE	IMO	Fri, Dec 11, 1992	3.57	3.58	3.57	3.58
140	NYSE	IMO	Thu, Dec 10, 1992	3.56	3.57	3.54	3.56
139	NYSE	IMO	Wed, Dec 9, 1992	3.56	3.57	3.54	3.56
138	NYSE	IMO	Tue, Dec 8, 1992	3.58	3.58	3.54	3.54
137	NYSE	IMO	Mon, Dec 7, 1992	3.61	3.61	3.57	3.57
136	NYSE	IMO	Fri, Dec 4, 1992	3.56	3.61	3.56	3.60
135	NYSE	IMO	Thu, Dec 3, 1992	3.50	3.56	3.49	3.56
134	NYSE	IMO	Wed, Dec 2, 1992	3.53	3.53	3.49	3.49
133	NYSE	IMO	Tue, Dec 1, 1992	3.61	3.61	3.44	3.50
132	NYSE	IMO	Mon, Nov 30, 1992	3.61	3.61	3.60	3.60
131	NYSE	IMO	Fri, Nov 27, 1992	3.69	3.69	3.65	3.65
130	NYSE	IMO	Wed, Nov 25, 1992	3.71	3.72	3.69	3.69
129	NYSE	IMO	Tue, Nov 24, 1992	3.71	3.75	3.71	3.74
128	NYSE	IMO	Mon, Nov 23, 1992	3.76	3.81	3.76	3.78
127	NYSE	IMO	Fri, Nov 20, 1992	3.76	3.81	3.76	3.76
126	NYSE	IMO	Thu, Nov 19, 1992	3.72	3.75	3.72	3.74
125	NYSE	IMO	Wed, Nov 18, 1992	3.68	3.71	3.67	3.69
124	NYSE	IMO	Tue, Nov 17, 1992	3.76	3.78	3.71	3.71
123	NYSE	IMO	Mon, Nov 16, 1992	3.81	3.81	3.76	3.76
122	NYSE	IMO	Fri, Nov 13, 1992	3.86	3.86	3.82	3.82
121	NYSE	IMO	Thu, Nov 12, 1992	3.89	3.90	3.86	3.86
120	NYSE	IMO	Wed, Nov 11, 1992	3.82	3.85	3.82	3.83
119	NYSE	IMO	Tue, Nov 10, 1992	3.81	3.82	3.81	3.82
118	NYSE	IMO	Mon, Nov 9, 1992	3.81	3.82	3.79	3.82
117	NYSE	IMO	Fri, Nov 6, 1992	3.85	3.86	3.82	3.82
116	NYSE	IMO	Thu, Nov 5, 1992	3.87	3.87	3.85	3.86
115	NYSE	IMO	Wed, Nov 4, 1992	3.94	3.94	3.87	3.87
114	NYSE	IMO	Tue, Nov 3, 1992	3.94	3.94	3.92	3.93
113	NYSE	IMO	Mon, Nov 2, 1992	3.90	3.96	3.89	3.94
112	NYSE	IMO	Fri, Oct 30, 1992	3.93	3.93	3.87	3.87
111	NYSE	IMO	Thu, Oct 29, 1992	3.96	3.96	3.93	3.93
110	NYSE	IMO	Wed, Oct 28, 1992	3.99	3.99	3.94	3.94
109	NYSE	IMO	Tue, Oct 27, 1992	4.04	4.06	4.00	4.00
108	NYSE	IMO	Mon, Oct 26, 1992	4.01	4.04	3.99	4.04
107	NYSE	IMO	Fri, Oct 23, 1992	4.01	4.03	4.00	4.00
106	NYSE	IMO	Thu, Oct 22, 1992	4.01	4.03	4.00	4.00
105	NYSE	IMO	Wed, Oct 21, 1992	3.96	4.04	3.96	4.01
104	NYSE	IMO	Tue, Oct 20, 1992	3.92	3.96	3.92	3.96
103	NYSE	IMO	Mon, Oct 19, 1992	3.86	3.90	3.86	3.90
102	NYSE	IMO	Fri, Oct 16, 1992	3.87	3.87	3.85	3.87
101	NYSE	IMO	Thu, Oct 15, 1992	3.90	3.90	3.86	3.87
100	NYSE	IMO	Wed, Oct 14, 1992	3.93	3.93	3.90	3.93
99	NYSE	IMO	Tue, Oct 13, 1992	3.92	3.94	3.92	3.94
98	NYSE	IMO	Mon, Oct 12, 1992	3.87	3.89	3.87	3.89
97	NYSE	IMO	Fri, Oct 9, 1992	3.93	3.94	3.89	3.89
96	NYSE	IMO	Thu, Oct 8, 1992	3.87	3.92	3.87	3.92
95	NYSE	IMO	Wed, Oct 7, 1992	3.90	3.90	3.85	3.85
94	NYSE	IMO	Tue, Oct 6, 1992	3.89	3.90	3.89	3.90
93	NYSE	IMO	Mon, Oct 5, 1992	3.87	3.89	3.81	3.89
92	NYSE	IMO	Fri, Oct 2, 1992	3.87	3.87	3.87	3.87
91	NYSE	IMO	Thu, Oct 1, 1992	3.83	3.89	3.83	3.87
90	NYSE	IMO	Wed, Sep 30, 1992	3.97	3.97	3.83	3.83
89	NYSE	IMO	Tue, Sep 29, 1992	4.03	4.03	3.97	3.97
88	NYSE	IMO	Mon, Sep 28, 1992	4.08	4.08	4.08	4.08
87	NYSE	IMO	Fri, Sep 25, 1992	4.14	4.14	4.11	4.11
86	NYSE	IMO	Thu, Sep 24, 1992	4.21	4.21	4.15	4.15
85	NYSE	IMO	Wed, Sep 23, 1992	4.25	4.25	4.21	4.21
84	NYSE	IMO	Tue, Sep 22, 1992	4.24	4.25	4.24	4.24
83	NYSE	IMO	Mon, Sep 21, 1992	4.26	4.28	4.24	4.24
82	NYSE	IMO	Fri, Sep 18, 1992	4.28	4.31	4.28	4.28
81	NYSE	IMO	Thu, Sep 17, 1992	4.26	4.28	4.26	4.28
80	NYSE	IMO	Wed, Sep 16, 1992	4.31	4.31	4.26	4.26
79	NYSE	IMO	Tue, Sep 15, 1992	4.33	4.33	4.33	4.33
78	NYSE	IMO	Mon, Sep 14, 1992	4.35	4.35	4.35	4.35
77	NYSE	IMO	Fri, Sep 11, 1992	4.33	4.35	4.33	4.35
76	NYSE	IMO	Thu, Sep 10, 1992	4.37	4.37	4.35	4.36
75	NYSE	IMO	Wed, Sep 9, 1992	4.40	4.42	4.37	4.37
74	NYSE	IMO	Tue, Sep 8, 1992	4.42	4.42	4.40	4.42
73	NYSE	IMO	Fri, Sep 4, 1992	4.42	4.42	4.42	4.42
72	NYSE	IMO	Thu, Sep 3, 1992	4.37	4.43	4.37	4.40
71	NYSE	IMO	Wed, Sep 2, 1992	4.29	4.33	4.29	4.33
70	NYSE	IMO	Tue, Sep 1, 1992	4.28	4.28	4.26	4.26
69	NYSE	IMO	Mon, Aug 31, 1992	4.29	4.29	4.28	4.28
68	NYSE	IMO	Fri, Aug 28, 1992	4.26	4.28	4.26	4.28
67	NYSE	IMO	Thu, Aug 27, 1992	4.26	4.29	4.26	4.28
66	NYSE	IMO	Wed, Aug 26, 1992	4.25	4.28	4.25	4.28
65	NYSE	IMO	Tue, Aug 25, 1992	4.31	4.31	4.28	4.28
64	NYSE	IMO	Mon, Aug 24, 1992	4.29	4.31	4.29	4.31
63	NYSE	IMO	Thu, Aug 20, 1992	4.29	4.32	4.29	4.31
62	NYSE	IMO	Wed, Aug 19, 1992	4.31	4.31	4.29	4.29
61	NYSE	IMO	Tue, Aug 18, 1992	4.24	4.31	4.24	4.29
60	NYSE	IMO	Mon, Aug 17, 1992	4.22	4.25	4.22	4.25
59	NYSE	IMO	Fri, Aug 14, 1992	4.17	4.21	4.17	4.21
58	NYSE	IMO	Thu, Aug 13, 1992	4.15	4.18	4.15	4.18
57	NYSE	IMO	Wed, Aug 12, 1992	4.19	4.19	4.14	4.14
56	NYSE	IMO	Tue, Aug 11, 1992	4.15	4.18	4.15	4.18
55	NYSE	IMO	Mon, Aug 10, 1992	4.18	4.18	4.15	4.17
54	NYSE	IMO	Fri, Aug 7, 1992	4.15	4.18	4.15	4.17
53	NYSE	IMO	Thu, Aug 6, 1992	4.15	4.17	4.15	4.15
52	NYSE	IMO	Wed, Aug 5, 1992	4.19	4.19	4.17	4.17
51	NYSE	IMO	Tue, Aug 4, 1992	4.21	4.21	4.21	4.21
50	NYSE	IMO	Mon, Aug 3, 1992	4.19	4.22	4.19	4.21
49	NYSE	IMO	Fri, Jul 31, 1992	4.17	4.21	4.17	4.21
48	NYSE	IMO	Thu, Jul 30, 1992	4.17	4.17	4.15	4.15
47	NYSE	IMO	Wed, Jul 29, 1992	4.15	4.17	4.14	4.14
46	NYSE	IMO	Tue, Jul 28, 1992	4.15	4.17	4.15	4.15
45	NYSE	IMO	Mon, Jul 27, 1992	4.15	4.15	4.14	4.15
44	NYSE	IMO	Fri, Jul 24, 1992	4.15	4.15	4.14	4.14
43	NYSE	IMO	Thu, Jul 23, 1992	4.15	4.15	4.14	4.15
42	NYSE	IMO	Wed, Jul 22, 1992	4.11	4.18	4.11	4.18
41	NYSE	IMO	Tue, Jul 21, 1992	4.11	4.12	4.11	4.11
40	NYSE	IMO	Mon, Jul 20, 1992	4.14	4.14	4.12	4.14
39	NYSE	IMO	Fri, Jul 17, 1992	4.21	4.21	4.15	4.15
38	NYSE	IMO	Thu, Jul 16, 1992	4.18	4.19	4.18	4.19
37	NYSE	IMO	Wed, Jul 15, 1992	4.21	4.21	4.18	4.18
36	NYSE	IMO	Tue, Jul 14, 1992	4.14	4.18	4.14	4.18
35	NYSE	IMO	Mon, Jul 13, 1992	4.11	4.17	4.11	4.12
34	NYSE	IMO	Fri, Jul 10, 1992	4.14	4.15	4.11	4.12
33	NYSE	IMO	Thu, Jul 9, 1992	4.10	4.11	4.10	4.11
32	NYSE	IMO	Wed, Jul 8, 1992	4.08	4.11	4.08	4.11
31	NYSE	IMO	Tue, Jul 7, 1992	4.11	4.11	4.08	4.08
30	NYSE	IMO	Mon, Jul 6, 1992	4.10	4.12	4.10	4.11
29	NYSE	IMO	Thu, Jul 2, 1992	4.06	4.07	4.06	4.07
28	NYSE	IMO	Wed, Jul 1, 1992	4.04	4.07	4.04	4.07
27	NYSE	IMO	Tue, Jun 30, 1992	4.07	4.07	4.06	4.07
26	NYSE	IMO	Mon, Jun 29, 1992	4.06	4.08	4.06	4.08
25	NYSE	IMO	Fri, Jun 26, 1992	4.03	4.06	4.03	4.06
24	NYSE	IMO	Thu, Jun 25, 1992	4.10	4.10	4.04	4.06
23	NYSE	IMO	Wed, Jun 24, 1992	4.17	4.17	4.11	4.11
22	NYSE	IMO	Tue, Jun 23, 1992	4.17	4.17	4.17	4.17
21	NYSE	IMO	Mon, Jun 22, 1992	4.18	4.18	4.15	4.15
20	NYSE	IMO	Fri, Jun 19, 1992	4.21	4.21	4.18	4.18
19	NYSE	IMO	Thu, Jun 18, 1992	4.18	4.21	4.18	4.19
18	NYSE	IMO	Wed, Jun 17, 1992	4.22	4.24	4.17	4.18
17	NYSE	IMO	Tue, Jun 16, 1992	4.26	4.26	4.22	4.24
16	NYSE	IMO	Mon, Jun 15, 1992	4.28	4.28	4.26	4.26
15	NYSE	IMO	Fri, Jun 12, 1992	4.29	4.31	4.28	4.28
14	NYSE	IMO	Thu, Jun 11, 1992	4.28	4.32	4.28	4.29
13	NYSE	IMO	Wed, Jun 10, 1992	4.28	4.28	4.22	4.26
12	NYSE	IMO	Tue, Jun 9, 1992	4.36	4.36	4.29	4.31
11	NYSE	IMO	Mon, Jun 8, 1992	4.36	4.39	4.36	4.36
10	NYSE	IMO	Fri, Jun 5, 1992	4.35	4.39	4.32	4.35
9	NYSE	IMO	Thu, Jun 4, 1992	4.25	4.36	4.25	4.35
8	NYSE	IMO	Wed, Jun 3, 1992	4.12	4.22	4.12	4.22
7	NYSE	IMO	Tue, Jun 2, 1992	4.12	4.14	4.12	4.12
6	NYSE	IMO	Mon, Jun 1, 1992	4.11	4.14	4.11	4.12
5	NYSE	IMO	Fri, May 29, 1992	4.12	4.14	4.11	4.11
4	NYSE	IMO	Thu, May 28, 1992	4.11	4.12	4.11	4.12
3	NYSE	IMO	Wed, May 27, 1992	4.11	4.15	4.11	4.12
2	NYSE	IMO	Tue, May 26, 1992	3.97	4.08	3.97	4.08
1	NYSE	IMO	Fri, May 22, 1992	3.92	3.92	3.92	3.92
#	Exchange	Symbol	Date	Open	High	Low	Close

Imperial Oil Limited Common Stock NYSE:IMO 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