Coca-Cola Co NYSE:KO Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	KO	Fri, Mar 1, 2024	59.90	59.90	59.34	59.53
7999	NYSE	KO	Thu, Feb 29, 2024	60.35	60.64	59.90	60.02
7998	NYSE	KO	Wed, Feb 28, 2024	60.37	60.49	60.06	60.40
7997	NYSE	KO	Tue, Feb 27, 2024	60.54	60.78	60.12	60.34
7996	NYSE	KO	Mon, Feb 26, 2024	61.24	61.27	60.66	60.71
7995	NYSE	KO	Fri, Feb 23, 2024	61.09	61.62	61.00	61.20
7994	NYSE	KO	Thu, Feb 22, 2024	60.99	61.25	60.50	61.15
7993	NYSE	KO	Wed, Feb 21, 2024	60.99	61.28	60.83	61.24
7992	NYSE	KO	Tue, Feb 20, 2024	59.60	60.84	59.51	60.70
7991	NYSE	KO	Fri, Feb 16, 2024	59.35	59.62	58.96	59.39
7990	NYSE	KO	Thu, Feb 15, 2024	59.42	59.59	59.13	59.40
7989	NYSE	KO	Wed, Feb 14, 2024	59.17	59.59	59.04	59.29
7988	NYSE	KO	Tue, Feb 13, 2024	59.50	60.66	58.79	59.35
7987	NYSE	KO	Mon, Feb 12, 2024	59.66	59.76	58.96	59.70
7986	NYSE	KO	Fri, Feb 9, 2024	59.47	59.58	59.03	59.56
7985	NYSE	KO	Thu, Feb 8, 2024	59.89	59.97	59.41	59.83
7984	NYSE	KO	Wed, Feb 7, 2024	60.07	60.21	59.94	59.99
7983	NYSE	KO	Tue, Feb 6, 2024	59.96	60.05	59.68	59.94
7982	NYSE	KO	Mon, Feb 5, 2024	60.38	60.38	59.88	60.04
7981	NYSE	KO	Fri, Feb 2, 2024	60.82	60.87	60.23	60.54
7980	NYSE	KO	Thu, Feb 1, 2024	59.57	61.01	59.36	60.98
7979	NYSE	KO	Wed, Jan 31, 2024	60.10	60.45	59.29	59.49
7978	NYSE	KO	Tue, Jan 30, 2024	59.85	60.02	59.45	59.90
7977	NYSE	KO	Mon, Jan 29, 2024	59.34	59.79	59.17	59.73
7976	NYSE	KO	Fri, Jan 26, 2024	59.25	59.49	59.13	59.37
7975	NYSE	KO	Thu, Jan 25, 2024	59.01	59.17	58.66	59.16
7974	NYSE	KO	Wed, Jan 24, 2024	59.80	59.81	58.89	58.91
7973	NYSE	KO	Tue, Jan 23, 2024	59.53	60.00	59.46	59.85
7972	NYSE	KO	Mon, Jan 22, 2024	59.76	60.07	59.44	59.57
7971	NYSE	KO	Fri, Jan 19, 2024	60.26	60.28	59.64	59.83
7970	NYSE	KO	Thu, Jan 18, 2024	59.69	60.23	59.53	60.16
7969	NYSE	KO	Wed, Jan 17, 2024	59.86	60.21	59.82	59.99
7968	NYSE	KO	Tue, Jan 16, 2024	60.39	60.43	59.85	59.99
7967	NYSE	KO	Fri, Jan 12, 2024	60.08	60.46	59.87	60.39
7966	NYSE	KO	Thu, Jan 11, 2024	60.25	60.26	59.69	59.81
7965	NYSE	KO	Wed, Jan 10, 2024	60.22	60.41	59.98	60.20
7964	NYSE	KO	Tue, Jan 9, 2024	59.99	60.14	59.62	60.00
7963	NYSE	KO	Mon, Jan 8, 2024	59.68	60.18	59.42	60.11
7962	NYSE	KO	Fri, Jan 5, 2024	59.80	59.95	59.09	59.67
7961	NYSE	KO	Thu, Jan 4, 2024	60.05	60.26	59.66	59.76
7960	NYSE	KO	Wed, Jan 3, 2024	59.93	60.20	59.76	59.96
7959	NYSE	KO	Tue, Jan 2, 2024	58.80	59.88	58.67	59.82
7958	NYSE	KO	Fri, Dec 29, 2023	58.74	58.98	58.63	58.93
7957	NYSE	KO	Thu, Dec 28, 2023	58.65	58.87	58.53	58.75
7956	NYSE	KO	Wed, Dec 27, 2023	58.64	58.77	58.40	58.71
7955	NYSE	KO	Tue, Dec 26, 2023	58.06	58.71	58.06	58.56
7954	NYSE	KO	Fri, Dec 22, 2023	58.12	58.46	58.02	58.32
7953	NYSE	KO	Thu, Dec 21, 2023	57.85	58.07	57.47	57.99
7952	NYSE	KO	Wed, Dec 20, 2023	58.50	58.67	57.57	57.61
7951	NYSE	KO	Tue, Dec 19, 2023	59.00	59.20	58.64	58.83
7950	NYSE	KO	Mon, Dec 18, 2023	58.80	59.49	58.62	59.02
7949	NYSE	KO	Fri, Dec 15, 2023	58.83	59.17	57.80	58.60
7948	NYSE	KO	Thu, Dec 14, 2023	59.97	60.04	58.77	59.04
7947	NYSE	KO	Wed, Dec 13, 2023	59.45	60.02	59.26	59.93
7946	NYSE	KO	Tue, Dec 12, 2023	59.20	59.42	58.90	59.42
7945	NYSE	KO	Mon, Dec 11, 2023	58.83	59.09	58.50	59.04
7944	NYSE	KO	Fri, Dec 8, 2023	58.74	58.75	58.37	58.61
7943	NYSE	KO	Thu, Dec 7, 2023	58.67	58.89	58.39	58.74
7942	NYSE	KO	Wed, Dec 6, 2023	58.56	58.73	58.21	58.60
7941	NYSE	KO	Tue, Dec 5, 2023	58.55	58.83	58.42	58.66
7940	NYSE	KO	Mon, Dec 4, 2023	58.59	58.96	58.44	58.57
7939	NYSE	KO	Fri, Dec 1, 2023	58.27	58.69	58.24	58.64
7938	NYSE	KO	Thu, Nov 30, 2023	57.96	58.46	57.60	58.44
7937	NYSE	KO	Wed, Nov 29, 2023	58.58	58.67	58.10	57.77
7936	NYSE	KO	Tue, Nov 28, 2023	58.40	58.83	58.36	58.58
7935	NYSE	KO	Mon, Nov 27, 2023	58.54	58.69	58.27	58.46
7934	NYSE	KO	Fri, Nov 24, 2023	58.46	58.75	58.34	58.57
7933	NYSE	KO	Wed, Nov 22, 2023	58.26	58.54	58.13	58.42
7932	NYSE	KO	Tue, Nov 21, 2023	57.46	58.04	57.33	58.03
7931	NYSE	KO	Mon, Nov 20, 2023	57.05	57.58	56.96	57.40
7930	NYSE	KO	Fri, Nov 17, 2023	57.19	57.34	56.70	57.26
7929	NYSE	KO	Thu, Nov 16, 2023	57.25	57.53	56.81	57.15
7928	NYSE	KO	Wed, Nov 15, 2023	57.30	57.34	56.75	57.21
7927	NYSE	KO	Tue, Nov 14, 2023	57.02	57.24	56.81	57.10
7926	NYSE	KO	Mon, Nov 13, 2023	56.62	57.10	56.60	56.93
7925	NYSE	KO	Fri, Nov 10, 2023	56.87	56.93	56.06	56.72
7924	NYSE	KO	Thu, Nov 9, 2023	57.03	57.14	56.37	56.66
7923	NYSE	KO	Wed, Nov 8, 2023	57.32	57.47	56.92	57.09
7922	NYSE	KO	Tue, Nov 7, 2023	56.92	57.40	56.73	57.18
7921	NYSE	KO	Mon, Nov 6, 2023	56.78	57.28	56.74	56.97
7920	NYSE	KO	Fri, Nov 3, 2023	57.40	57.59	56.70	56.74
7919	NYSE	KO	Thu, Nov 2, 2023	56.50	57.15	56.36	57.09
7918	NYSE	KO	Wed, Nov 1, 2023	56.80	56.88	56.26	56.44
7917	NYSE	KO	Tue, Oct 31, 2023	56.57	56.72	56.15	56.49
7916	NYSE	KO	Mon, Oct 30, 2023	55.43	56.28	55.42	56.15
7915	NYSE	KO	Fri, Oct 27, 2023	55.55	56.14	55.10	55.24
7914	NYSE	KO	Thu, Oct 26, 2023	56.37	56.63	55.72	55.78
7913	NYSE	KO	Wed, Oct 25, 2023	55.76	56.22	55.56	56.12
7912	NYSE	KO	Tue, Oct 24, 2023	55.65	56.17	55.30	55.64
7911	NYSE	KO	Mon, Oct 23, 2023	54.38	54.89	54.05	54.08
7910	NYSE	KO	Fri, Oct 20, 2023	54.53	55.02	54.44	54.57
7909	NYSE	KO	Thu, Oct 19, 2023	54.16	54.76	53.86	54.35
7908	NYSE	KO	Wed, Oct 18, 2023	54.10	54.53	53.92	54.05
7907	NYSE	KO	Tue, Oct 17, 2023	53.31	54.10	53.21	54.07
7906	NYSE	KO	Mon, Oct 16, 2023	53.02	53.56	52.84	53.43
7905	NYSE	KO	Fri, Oct 13, 2023	52.74	53.42	52.64	52.89
7904	NYSE	KO	Thu, Oct 12, 2023	53.76	53.83	52.43	52.81
7903	NYSE	KO	Wed, Oct 11, 2023	54.22	54.28	53.02	53.71
7902	NYSE	KO	Tue, Oct 10, 2023	54.13	54.33	53.56	54.03
7901	NYSE	KO	Mon, Oct 9, 2023	52.96	53.15	52.11	52.88
7900	NYSE	KO	Fri, Oct 6, 2023	52.04	53.29	51.55	53.14
7899	NYSE	KO	Thu, Oct 5, 2023	54.74	54.95	52.24	52.38
7898	NYSE	KO	Wed, Oct 4, 2023	54.89	55.28	54.71	55.04
7897	NYSE	KO	Tue, Oct 3, 2023	55.16	55.43	54.78	54.88
7896	NYSE	KO	Mon, Oct 2, 2023	55.91	56.01	55.08	55.48
7895	NYSE	KO	Fri, Sep 29, 2023	56.14	56.27	55.62	55.98
7894	NYSE	KO	Thu, Sep 28, 2023	56.23	56.32	55.70	55.81
7893	NYSE	KO	Wed, Sep 27, 2023	56.42	56.53	55.68	55.95
7892	NYSE	KO	Tue, Sep 26, 2023	56.73	56.90	56.40	56.53
7891	NYSE	KO	Mon, Sep 25, 2023	57.40	57.49	56.74	57.00
7890	NYSE	KO	Fri, Sep 22, 2023	57.85	57.97	57.50	57.60
7889	NYSE	KO	Thu, Sep 21, 2023	58.37	58.42	57.42	57.54
7888	NYSE	KO	Wed, Sep 20, 2023	58.30	58.83	58.08	58.44
7887	NYSE	KO	Tue, Sep 19, 2023	58.26	58.39	57.92	58.18
7886	NYSE	KO	Mon, Sep 18, 2023	57.98	58.35	57.63	58.30
7885	NYSE	KO	Fri, Sep 15, 2023	58.41	58.64	57.75	57.94
7884	NYSE	KO	Thu, Sep 14, 2023	58.24	58.59	58.19	58.46
7883	NYSE	KO	Wed, Sep 13, 2023	58.40	58.68	58.34	57.98
7882	NYSE	KO	Tue, Sep 12, 2023	58.99	59.00	58.19	58.30
7881	NYSE	KO	Mon, Sep 11, 2023	58.40	58.99	58.23	58.88
7880	NYSE	KO	Fri, Sep 8, 2023	58.30	58.41	58.01	58.33
7879	NYSE	KO	Thu, Sep 7, 2023	58.95	59.16	58.30	58.33
7878	NYSE	KO	Wed, Sep 6, 2023	58.62	58.83	58.42	58.78
7877	NYSE	KO	Tue, Sep 5, 2023	59.25	59.32	58.67	58.82
7876	NYSE	KO	Fri, Sep 1, 2023	60.00	60.13	59.12	59.31
7875	NYSE	KO	Thu, Aug 31, 2023	60.30	60.47	59.81	59.83
7874	NYSE	KO	Wed, Aug 30, 2023	60.64	60.74	60.29	60.47
7873	NYSE	KO	Tue, Aug 29, 2023	60.56	60.63	60.15	60.50
7872	NYSE	KO	Mon, Aug 28, 2023	60.55	60.73	60.37	60.56
7871	NYSE	KO	Fri, Aug 25, 2023	60.41	60.57	60.01	60.39
7870	NYSE	KO	Thu, Aug 24, 2023	60.27	60.88	60.09	60.11
7869	NYSE	KO	Wed, Aug 23, 2023	60.20	60.44	60.16	60.27
7868	NYSE	KO	Tue, Aug 22, 2023	60.34	60.58	59.98	60.06
7867	NYSE	KO	Mon, Aug 21, 2023	60.86	60.93	60.32	60.43
7866	NYSE	KO	Fri, Aug 18, 2023	60.54	61.09	60.37	60.95
7865	NYSE	KO	Thu, Aug 17, 2023	60.58	61.02	60.45	60.61
7864	NYSE	KO	Wed, Aug 16, 2023	60.54	60.82	60.40	60.48
7863	NYSE	KO	Tue, Aug 15, 2023	60.69	60.90	60.37	60.47
7862	NYSE	KO	Mon, Aug 14, 2023	61.32	61.48	60.75	60.88
7861	NYSE	KO	Fri, Aug 11, 2023	60.84	61.20	60.69	61.17
7860	NYSE	KO	Thu, Aug 10, 2023	61.35	61.73	60.79	60.92
7859	NYSE	KO	Wed, Aug 9, 2023	60.91	61.63	60.75	61.06
7858	NYSE	KO	Tue, Aug 8, 2023	61.19	61.35	60.62	60.92
7857	NYSE	KO	Mon, Aug 7, 2023	60.79	61.33	60.74	61.19
7856	NYSE	KO	Fri, Aug 4, 2023	61.68	61.89	60.62	60.71
7855	NYSE	KO	Thu, Aug 3, 2023	61.87	62.12	61.53	61.64
7854	NYSE	KO	Wed, Aug 2, 2023	61.56	62.59	61.56	61.96
7853	NYSE	KO	Tue, Aug 1, 2023	62.09	62.36	61.62	61.77
7852	NYSE	KO	Mon, Jul 31, 2023	62.45	62.45	61.73	61.93
7851	NYSE	KO	Fri, Jul 28, 2023	62.59	62.77	62.22	62.48
7850	NYSE	KO	Thu, Jul 27, 2023	63.05	63.27	62.38	62.44
7849	NYSE	KO	Wed, Jul 26, 2023	61.86	63.17	61.39	63.05
7848	NYSE	KO	Tue, Jul 25, 2023	62.30	62.39	62.05	62.25
7847	NYSE	KO	Mon, Jul 24, 2023	62.42	62.81	62.40	62.46
7846	NYSE	KO	Fri, Jul 21, 2023	62.46	62.68	62.24	62.44
7845	NYSE	KO	Thu, Jul 20, 2023	61.68	62.41	61.67	62.39
7844	NYSE	KO	Wed, Jul 19, 2023	60.77	61.79	60.68	61.64
7843	NYSE	KO	Tue, Jul 18, 2023	60.96	61.25	60.41	60.57
7842	NYSE	KO	Mon, Jul 17, 2023	60.76	61.10	60.49	60.81
7841	NYSE	KO	Fri, Jul 14, 2023	60.14	61.04	60.09	60.90
7840	NYSE	KO	Thu, Jul 13, 2023	60.12	60.46	59.98	60.35
7839	NYSE	KO	Wed, Jul 12, 2023	59.75	60.05	59.45	59.84
7838	NYSE	KO	Tue, Jul 11, 2023	59.46	59.56	58.84	59.52
7837	NYSE	KO	Mon, Jul 10, 2023	59.97	60.15	59.14	59.31
7836	NYSE	KO	Fri, Jul 7, 2023	60.31	60.50	59.73	59.76
7835	NYSE	KO	Thu, Jul 6, 2023	60.73	61.02	60.50	60.56
7834	NYSE	KO	Wed, Jul 5, 2023	60.28	61.10	60.16	61.03
7833	NYSE	KO	Mon, Jul 3, 2023	60.20	60.63	60.03	60.58
7832	NYSE	KO	Fri, Jun 30, 2023	60.00	60.35	59.87	60.22
7831	NYSE	KO	Thu, Jun 29, 2023	60.22	60.35	59.77	60.02
7830	NYSE	KO	Wed, Jun 28, 2023	60.88	61.04	60.40	60.52
7829	NYSE	KO	Tue, Jun 27, 2023	61.22	61.36	60.98	61.09
7828	NYSE	KO	Mon, Jun 26, 2023	61.21	61.29	60.39	61.22
7827	NYSE	KO	Fri, Jun 23, 2023	61.94	61.97	61.18	61.20
7826	NYSE	KO	Thu, Jun 22, 2023	61.81	62.10	61.59	61.85
7825	NYSE	KO	Wed, Jun 21, 2023	61.31	61.72	60.98	61.43
7824	NYSE	KO	Tue, Jun 20, 2023	61.59	61.96	61.24	61.26
7823	NYSE	KO	Fri, Jun 16, 2023	61.60	62.17	61.48	61.67
7822	NYSE	KO	Thu, Jun 15, 2023	60.61	61.30	60.34	61.23
7821	NYSE	KO	Wed, Jun 14, 2023	60.73	61.08	60.60	60.40
7820	NYSE	KO	Tue, Jun 13, 2023	60.21	60.67	60.04	60.45
7819	NYSE	KO	Mon, Jun 12, 2023	60.59	60.65	60.02	60.21
7818	NYSE	KO	Fri, Jun 9, 2023	60.27	60.67	60.17	60.47
7817	NYSE	KO	Thu, Jun 8, 2023	60.13	60.41	59.98	60.37
7816	NYSE	KO	Wed, Jun 7, 2023	60.01	60.36	59.82	60.22
7815	NYSE	KO	Tue, Jun 6, 2023	60.95	60.99	60.12	60.31
7814	NYSE	KO	Mon, Jun 5, 2023	61.00	61.44	60.55	61.16
7813	NYSE	KO	Fri, Jun 2, 2023	60.27	61.32	60.08	61.16
7812	NYSE	KO	Thu, Jun 1, 2023	59.94	60.17	59.77	60.00
7811	NYSE	KO	Wed, May 31, 2023	59.92	60.28	59.37	59.66
7810	NYSE	KO	Tue, May 30, 2023	60.09	60.20	59.52	59.78
7809	NYSE	KO	Fri, May 26, 2023	60.45	60.64	60.11	60.26
7808	NYSE	KO	Thu, May 25, 2023	60.47	60.73	60.15	60.41
7807	NYSE	KO	Wed, May 24, 2023	61.38	61.43	60.72	60.88
7806	NYSE	KO	Tue, May 23, 2023	61.51	61.67	61.17	61.40
7805	NYSE	KO	Mon, May 22, 2023	62.79	62.87	61.44	61.51
7804	NYSE	KO	Fri, May 19, 2023	63.04	63.10	62.61	62.83
7803	NYSE	KO	Thu, May 18, 2023	63.01	63.04	62.57	62.80
7802	NYSE	KO	Wed, May 17, 2023	63.40	63.42	62.73	63.15
7801	NYSE	KO	Tue, May 16, 2023	63.90	63.90	63.16	63.22
7800	NYSE	KO	Mon, May 15, 2023	64.22	64.25	63.71	63.94
7799	NYSE	KO	Fri, May 12, 2023	63.86	64.19	63.70	64.11
7798	NYSE	KO	Thu, May 11, 2023	63.58	63.93	63.01	63.86
7797	NYSE	KO	Wed, May 10, 2023	63.32	63.64	62.99	63.50
7796	NYSE	KO	Tue, May 9, 2023	63.64	63.75	63.28	63.39
7795	NYSE	KO	Mon, May 8, 2023	63.81	64.06	63.61	63.92
7794	NYSE	KO	Fri, May 5, 2023	63.64	64.21	63.63	64.02
7793	NYSE	KO	Thu, May 4, 2023	63.74	63.93	63.51	63.72
7792	NYSE	KO	Wed, May 3, 2023	64.02	64.18	63.58	63.65
7791	NYSE	KO	Tue, May 2, 2023	64.14	64.14	63.27	64.01
7790	NYSE	KO	Mon, May 1, 2023	64.15	64.69	64.06	64.30
7789	NYSE	KO	Fri, Apr 28, 2023	63.61	64.16	63.48	64.15
7788	NYSE	KO	Thu, Apr 27, 2023	63.53	63.76	63.11	63.68
7787	NYSE	KO	Wed, Apr 26, 2023	63.56	63.77	63.39	63.55
7786	NYSE	KO	Tue, Apr 25, 2023	64.17	64.17	63.63	63.85
7785	NYSE	KO	Mon, Apr 24, 2023	64.75	64.99	63.62	63.95
7784	NYSE	KO	Fri, Apr 21, 2023	64.00	64.27	63.80	64.05
7783	NYSE	KO	Thu, Apr 20, 2023	63.63	64.00	63.44	63.96
7782	NYSE	KO	Wed, Apr 19, 2023	63.73	63.83	63.43	63.68
7781	NYSE	KO	Tue, Apr 18, 2023	63.51	63.60	63.19	63.56
7780	NYSE	KO	Mon, Apr 17, 2023	63.32	63.53	63.14	63.46
7779	NYSE	KO	Fri, Apr 14, 2023	63.05	63.15	62.78	63.05
7778	NYSE	KO	Thu, Apr 13, 2023	62.76	63.16	62.48	63.15
7777	NYSE	KO	Wed, Apr 12, 2023	62.48	63.03	62.31	62.69
7776	NYSE	KO	Tue, Apr 11, 2023	62.65	62.71	62.40	62.58
7775	NYSE	KO	Mon, Apr 10, 2023	62.49	62.69	62.02	62.69
7774	NYSE	KO	Thu, Apr 6, 2023	62.86	63.04	62.38	62.84
7773	NYSE	KO	Wed, Apr 5, 2023	62.53	63.02	62.50	62.80
7772	NYSE	KO	Tue, Apr 4, 2023	62.39	62.74	62.08	62.21
7771	NYSE	KO	Mon, Apr 3, 2023	62.30	62.52	61.86	62.40
7770	NYSE	KO	Fri, Mar 31, 2023	62.06	62.25	61.87	62.03
7769	NYSE	KO	Thu, Mar 30, 2023	61.88	62.09	61.66	61.85
7768	NYSE	KO	Wed, Mar 29, 2023	61.72	61.95	61.59	61.86
7767	NYSE	KO	Tue, Mar 28, 2023	61.39	61.74	61.27	61.42
7766	NYSE	KO	Mon, Mar 27, 2023	61.14	61.48	60.95	61.35
7765	NYSE	KO	Fri, Mar 24, 2023	60.25	61.02	59.91	60.90
7764	NYSE	KO	Thu, Mar 23, 2023	60.09	60.39	59.72	59.92
7763	NYSE	KO	Wed, Mar 22, 2023	60.40	60.87	60.03	60.05
7762	NYSE	KO	Tue, Mar 21, 2023	60.57	60.75	59.88	60.32
7761	NYSE	KO	Mon, Mar 20, 2023	60.16	60.60	59.97	60.60
7760	NYSE	KO	Fri, Mar 17, 2023	60.31	60.35	59.64	60.02
7759	NYSE	KO	Thu, Mar 16, 2023	60.09	60.34	59.70	60.30
7758	NYSE	KO	Wed, Mar 15, 2023	59.43	60.48	59.24	59.97
7757	NYSE	KO	Tue, Mar 14, 2023	60.00	60.46	59.35	60.03
7756	NYSE	KO	Mon, Mar 13, 2023	59.29	60.87	59.25	59.81
7755	NYSE	KO	Fri, Mar 10, 2023	59.70	60.14	58.99	59.21
7754	NYSE	KO	Thu, Mar 9, 2023	60.54	60.54	59.28	59.46
7753	NYSE	KO	Wed, Mar 8, 2023	60.04	60.33	59.73	60.04
7752	NYSE	KO	Tue, Mar 7, 2023	60.49	60.57	59.75	60.01
7751	NYSE	KO	Mon, Mar 6, 2023	59.26	60.38	59.22	60.36
7750	NYSE	KO	Fri, Mar 3, 2023	59.55	59.68	59.21	59.44
7749	NYSE	KO	Thu, Mar 2, 2023	58.84	59.78	58.80	59.72
7748	NYSE	KO	Wed, Mar 1, 2023	59.13	59.18	58.37	58.86
7747	NYSE	KO	Tue, Feb 28, 2023	59.70	59.70	59.14	59.51
7746	NYSE	KO	Mon, Feb 27, 2023	60.18	60.30	59.74	59.82
7745	NYSE	KO	Fri, Feb 24, 2023	59.68	59.91	59.39	59.84
7744	NYSE	KO	Thu, Feb 23, 2023	60.01	60.42	59.81	60.09
7743	NYSE	KO	Wed, Feb 22, 2023	59.85	60.36	59.75	59.98
7742	NYSE	KO	Tue, Feb 21, 2023	59.99	60.23	59.72	59.80
7741	NYSE	KO	Fri, Feb 17, 2023	59.50	60.23	59.38	60.12
7740	NYSE	KO	Thu, Feb 16, 2023	59.23	59.82	58.95	59.22
7739	NYSE	KO	Wed, Feb 15, 2023	59.90	59.93	59.23	59.59
7738	NYSE	KO	Tue, Feb 14, 2023	60.21	60.90	59.56	59.59
7737	NYSE	KO	Mon, Feb 13, 2023	59.90	60.76	59.73	60.60
7736	NYSE	KO	Fri, Feb 10, 2023	59.72	59.90	58.88	59.62
7735	NYSE	KO	Thu, Feb 9, 2023	60.15	60.32	59.60	59.62
7734	NYSE	KO	Wed, Feb 8, 2023	59.92	59.92	59.59	59.72
7733	NYSE	KO	Tue, Feb 7, 2023	59.67	60.24	59.54	60.07
7732	NYSE	KO	Mon, Feb 6, 2023	59.79	60.34	59.72	60.17
7731	NYSE	KO	Fri, Feb 3, 2023	60.35	60.42	59.23	59.83
7730	NYSE	KO	Thu, Feb 2, 2023	60.80	61.02	59.91	60.28
7729	NYSE	KO	Wed, Feb 1, 2023	61.14	61.58	60.62	61.33
7728	NYSE	KO	Tue, Jan 31, 2023	60.98	61.34	60.51	61.32
7727	NYSE	KO	Mon, Jan 30, 2023	60.54	61.17	60.46	60.64
7726	NYSE	KO	Fri, Jan 27, 2023	60.84	60.96	60.37	60.49
7725	NYSE	KO	Thu, Jan 26, 2023	60.81	61.10	60.57	60.81
7724	NYSE	KO	Wed, Jan 25, 2023	60.20	60.94	59.89	60.93
7723	NYSE	KO	Tue, Jan 24, 2023	60.08	63.26	59.80	60.55
7722	NYSE	KO	Mon, Jan 23, 2023	60.28	60.57	60.05	60.23
7721	NYSE	KO	Fri, Jan 20, 2023	59.72	60.09	59.40	60.08
7720	NYSE	KO	Thu, Jan 19, 2023	59.73	60.64	59.71	59.72
7719	NYSE	KO	Wed, Jan 18, 2023	61.51	61.59	59.68	59.81
7718	NYSE	KO	Tue, Jan 17, 2023	61.73	62.38	61.56	61.68
7717	NYSE	KO	Fri, Jan 13, 2023	60.70	61.46	60.59	61.43
7716	NYSE	KO	Thu, Jan 12, 2023	62.11	62.18	60.97	61.21
7715	NYSE	KO	Wed, Jan 11, 2023	62.38	62.56	61.41	62.01
7714	NYSE	KO	Tue, Jan 10, 2023	62.60	62.73	61.92	62.13
7713	NYSE	KO	Mon, Jan 9, 2023	63.30	63.72	62.58	62.61
7712	NYSE	KO	Fri, Jan 6, 2023	62.91	63.67	62.58	63.40
7711	NYSE	KO	Thu, Jan 5, 2023	62.60	62.80	62.08	62.20
7710	NYSE	KO	Wed, Jan 4, 2023	63.15	63.33	62.51	62.92
7709	NYSE	KO	Tue, Jan 3, 2023	63.56	63.56	62.18	62.95
7708	NYSE	KO	Fri, Dec 30, 2022	63.92	63.92	63.17	63.61
7707	NYSE	KO	Thu, Dec 29, 2022	63.80	64.15	63.70	63.95
7706	NYSE	KO	Wed, Dec 28, 2022	64.46	64.65	63.49	63.57
7705	NYSE	KO	Tue, Dec 27, 2022	63.93	64.29	63.71	64.21
7704	NYSE	KO	Fri, Dec 23, 2022	63.50	63.87	63.20	63.82
7703	NYSE	KO	Thu, Dec 22, 2022	63.42	63.59	62.65	63.34
7702	NYSE	KO	Wed, Dec 21, 2022	63.07	64.05	63.07	63.80
7701	NYSE	KO	Tue, Dec 20, 2022	62.82	63.15	62.75	62.79
7700	NYSE	KO	Mon, Dec 19, 2022	62.83	63.41	62.47	62.84
7699	NYSE	KO	Fri, Dec 16, 2022	62.75	63.14	62.33	62.75
7698	NYSE	KO	Thu, Dec 15, 2022	63.59	63.89	62.49	63.11
7697	NYSE	KO	Wed, Dec 14, 2022	64.19	64.65	63.57	63.99
7696	NYSE	KO	Tue, Dec 13, 2022	64.59	64.70	63.80	63.99
7695	NYSE	KO	Mon, Dec 12, 2022	63.30	64.01	63.01	63.97
7694	NYSE	KO	Fri, Dec 9, 2022	63.61	63.84	63.09	63.14
7693	NYSE	KO	Thu, Dec 8, 2022	63.60	63.85	63.35	63.81
7692	NYSE	KO	Wed, Dec 7, 2022	63.45	63.72	63.25	63.54
7691	NYSE	KO	Tue, Dec 6, 2022	63.52	63.88	63.23	63.44
7690	NYSE	KO	Mon, Dec 5, 2022	63.41	63.80	63.26	63.47
7689	NYSE	KO	Fri, Dec 2, 2022	63.61	64.52	63.40	64.35
7688	NYSE	KO	Thu, Dec 1, 2022	63.61	64.11	63.43	63.79
7687	NYSE	KO	Wed, Nov 30, 2022	62.01	63.68	61.75	63.61
7686	NYSE	KO	Tue, Nov 29, 2022	62.52	62.57	61.98	62.04
7685	NYSE	KO	Mon, Nov 28, 2022	62.69	63.10	62.56	62.70
7684	NYSE	KO	Fri, Nov 25, 2022	62.73	62.81	62.38	62.69
7683	NYSE	KO	Wed, Nov 23, 2022	62.49	62.79	62.30	62.63
7682	NYSE	KO	Tue, Nov 22, 2022	62.47	62.50	62.05	62.35
7681	NYSE	KO	Mon, Nov 21, 2022	61.41	62.21	61.20	62.08
7680	NYSE	KO	Fri, Nov 18, 2022	60.99	61.37	60.80	61.14
7679	NYSE	KO	Thu, Nov 17, 2022	60.19	60.74	60.13	60.71
7678	NYSE	KO	Wed, Nov 16, 2022	60.79	61.03	60.29	60.52
7677	NYSE	KO	Tue, Nov 15, 2022	61.13	61.45	60.00	60.63
7676	NYSE	KO	Mon, Nov 14, 2022	61.32	61.72	60.71	60.73
7675	NYSE	KO	Fri, Nov 11, 2022	61.37	61.45	60.21	61.32
7674	NYSE	KO	Thu, Nov 10, 2022	60.25	61.04	59.68	60.88
7673	NYSE	KO	Wed, Nov 9, 2022	59.59	59.64	58.75	58.77
7672	NYSE	KO	Tue, Nov 8, 2022	59.75	59.79	58.94	59.60
7671	NYSE	KO	Mon, Nov 7, 2022	59.26	59.77	59.24	59.49
7670	NYSE	KO	Fri, Nov 4, 2022	59.30	59.59	58.56	59.26
7669	NYSE	KO	Thu, Nov 3, 2022	58.11	59.00	58.10	58.78
7668	NYSE	KO	Wed, Nov 2, 2022	59.64	60.23	58.77	58.81
7667	NYSE	KO	Tue, Nov 1, 2022	60.03	60.29	59.37	59.64
7666	NYSE	KO	Mon, Oct 31, 2022	60.51	60.57	59.67	59.85
7665	NYSE	KO	Fri, Oct 28, 2022	59.57	60.91	59.47	60.76
7664	NYSE	KO	Thu, Oct 27, 2022	59.77	59.84	59.38	59.53
7663	NYSE	KO	Wed, Oct 26, 2022	59.01	59.78	58.86	59.39
7662	NYSE	KO	Tue, Oct 25, 2022	59.04	59.11	57.75	58.95
7661	NYSE	KO	Mon, Oct 24, 2022	56.64	57.73	56.57	57.57
7660	NYSE	KO	Fri, Oct 21, 2022	55.00	56.11	54.99	55.96
7659	NYSE	KO	Thu, Oct 20, 2022	55.77	55.92	54.96	55.08
7658	NYSE	KO	Wed, Oct 19, 2022	56.31	56.54	55.73	55.96
7657	NYSE	KO	Tue, Oct 18, 2022	56.31	56.78	56.10	56.44
7656	NYSE	KO	Mon, Oct 17, 2022	55.63	56.22	55.57	55.69
7655	NYSE	KO	Fri, Oct 14, 2022	56.29	56.47	54.94	54.98
7654	NYSE	KO	Thu, Oct 13, 2022	54.48	56.08	54.26	55.87
7653	NYSE	KO	Wed, Oct 12, 2022	55.23	56.04	55.04	55.14
7652	NYSE	KO	Tue, Oct 11, 2022	54.46	55.22	54.24	54.48
7651	NYSE	KO	Mon, Oct 10, 2022	54.60	54.96	54.02	54.39
7650	NYSE	KO	Fri, Oct 7, 2022	54.99	55.09	54.25	54.51
7649	NYSE	KO	Thu, Oct 6, 2022	56.00	56.10	54.87	55.03
7648	NYSE	KO	Wed, Oct 5, 2022	56.50	56.65	55.51	56.24
7647	NYSE	KO	Tue, Oct 4, 2022	56.95	57.81	56.46	56.78
7646	NYSE	KO	Mon, Oct 3, 2022	56.36	56.85	56.06	56.65
7645	NYSE	KO	Fri, Sep 30, 2022	56.87	57.13	56.00	56.02
7644	NYSE	KO	Thu, Sep 29, 2022	57.09	57.29	56.00	56.57
7643	NYSE	KO	Wed, Sep 28, 2022	56.66	57.25	55.91	56.98
7642	NYSE	KO	Tue, Sep 27, 2022	58.08	58.37	56.31	56.38
7641	NYSE	KO	Mon, Sep 26, 2022	58.49	58.57	57.69	57.87
7640	NYSE	KO	Fri, Sep 23, 2022	58.96	59.10	58.00	58.60
7639	NYSE	KO	Thu, Sep 22, 2022	59.55	59.73	59.20	59.26
7638	NYSE	KO	Wed, Sep 21, 2022	60.14	60.70	59.39	59.40
7637	NYSE	KO	Tue, Sep 20, 2022	59.68	60.03	59.32	59.90
7636	NYSE	KO	Mon, Sep 19, 2022	59.39	60.10	59.23	59.99
7635	NYSE	KO	Fri, Sep 16, 2022	59.66	59.80	59.11	59.54
7634	NYSE	KO	Thu, Sep 15, 2022	60.40	60.40	59.36	59.53
7633	NYSE	KO	Wed, Sep 14, 2022	60.64	61.08	60.44	60.35
7632	NYSE	KO	Tue, Sep 13, 2022	62.20	62.22	60.28	60.47
7631	NYSE	KO	Mon, Sep 12, 2022	62.43	62.81	62.27	62.50
7630	NYSE	KO	Fri, Sep 9, 2022	62.17	62.88	61.86	62.32
7629	NYSE	KO	Thu, Sep 8, 2022	62.08	62.30	61.34	62.12
7628	NYSE	KO	Wed, Sep 7, 2022	61.32	62.49	61.32	62.31
7627	NYSE	KO	Tue, Sep 6, 2022	61.29	61.97	60.99	61.18
7626	NYSE	KO	Fri, Sep 2, 2022	62.39	62.77	60.90	61.15
7625	NYSE	KO	Thu, Sep 1, 2022	61.58	62.04	61.29	62.00
7624	NYSE	KO	Wed, Aug 31, 2022	62.38	62.53	61.70	61.71
7623	NYSE	KO	Tue, Aug 30, 2022	62.91	62.91	61.99	62.15
7622	NYSE	KO	Mon, Aug 29, 2022	62.69	63.03	62.41	62.73
7621	NYSE	KO	Fri, Aug 26, 2022	64.73	64.80	62.98	63.11
7620	NYSE	KO	Thu, Aug 25, 2022	64.36	64.71	63.90	64.67
7619	NYSE	KO	Wed, Aug 24, 2022	64.24	64.58	64.05	64.36
7618	NYSE	KO	Tue, Aug 23, 2022	63.82	64.37	63.68	64.27
7617	NYSE	KO	Mon, Aug 22, 2022	64.84	64.92	63.99	64.20
7616	NYSE	KO	Fri, Aug 19, 2022	65.21	65.47	64.96	65.17
7615	NYSE	KO	Thu, Aug 18, 2022	64.96	65.35	64.71	65.22
7614	NYSE	KO	Wed, Aug 17, 2022	64.83	65.22	64.76	64.88
7613	NYSE	KO	Tue, Aug 16, 2022	64.57	65.23	64.33	65.03
7612	NYSE	KO	Mon, Aug 15, 2022	63.64	64.69	63.57	64.50
7611	NYSE	KO	Fri, Aug 12, 2022	63.43	63.76	63.09	63.70
7610	NYSE	KO	Thu, Aug 11, 2022	63.69	63.99	63.08	63.22
7609	NYSE	KO	Wed, Aug 10, 2022	63.63	63.79	63.10	63.65
7608	NYSE	KO	Tue, Aug 9, 2022	63.18	63.31	62.85	63.05
7607	NYSE	KO	Mon, Aug 8, 2022	63.50	63.81	62.75	62.97
7606	NYSE	KO	Fri, Aug 5, 2022	63.63	63.63	62.67	63.38
7605	NYSE	KO	Thu, Aug 4, 2022	63.64	63.73	62.92	63.67
7604	NYSE	KO	Wed, Aug 3, 2022	63.55	64.10	63.31	63.92
7603	NYSE	KO	Tue, Aug 2, 2022	64.59	64.60	63.43	63.64
7602	NYSE	KO	Mon, Aug 1, 2022	64.09	65.04	64.03	64.52
7601	NYSE	KO	Fri, Jul 29, 2022	63.71	64.29	63.63	64.17
7600	NYSE	KO	Thu, Jul 28, 2022	62.92	64.25	62.89	64.06
7599	NYSE	KO	Wed, Jul 27, 2022	62.88	63.19	61.79	63.01
7598	NYSE	KO	Tue, Jul 26, 2022	62.75	63.80	62.53	63.21
7597	NYSE	KO	Mon, Jul 25, 2022	61.55	62.30	61.31	62.19
7596	NYSE	KO	Fri, Jul 22, 2022	61.38	61.87	61.32	61.59
7595	NYSE	KO	Thu, Jul 21, 2022	61.26	61.88	60.79	61.36
7594	NYSE	KO	Wed, Jul 20, 2022	62.40	62.58	61.15	61.50
7593	NYSE	KO	Tue, Jul 19, 2022	62.09	62.65	61.93	62.53
7592	NYSE	KO	Mon, Jul 18, 2022	62.52	62.56	61.51	61.65
7591	NYSE	KO	Fri, Jul 15, 2022	62.75	62.97	62.07	62.50
7590	NYSE	KO	Thu, Jul 14, 2022	61.33	62.25	61.30	62.18
7589	NYSE	KO	Wed, Jul 13, 2022	62.33	63.00	61.98	62.38
7588	NYSE	KO	Tue, Jul 12, 2022	63.00	63.45	62.47	62.67
7587	NYSE	KO	Mon, Jul 11, 2022	62.99	63.46	62.59	62.94
7586	NYSE	KO	Fri, Jul 8, 2022	63.03	63.42	62.88	63.14
7585	NYSE	KO	Thu, Jul 7, 2022	63.26	63.58	62.70	62.91
7584	NYSE	KO	Wed, Jul 6, 2022	63.60	64.09	63.19	63.41
7583	NYSE	KO	Tue, Jul 5, 2022	64.18	64.18	62.42	63.28
7582	NYSE	KO	Fri, Jul 1, 2022	63.12	64.45	62.82	64.38
7581	NYSE	KO	Thu, Jun 30, 2022	62.32	63.11	62.16	62.91
7580	NYSE	KO	Wed, Jun 29, 2022	62.54	63.11	62.43	62.73
7579	NYSE	KO	Tue, Jun 28, 2022	63.08	63.76	62.11	62.28
7578	NYSE	KO	Mon, Jun 27, 2022	62.98	63.29	62.63	62.91
7577	NYSE	KO	Fri, Jun 24, 2022	62.11	63.06	62.11	63.04
7576	NYSE	KO	Thu, Jun 23, 2022	61.30	61.91	61.23	61.88
7575	NYSE	KO	Wed, Jun 22, 2022	60.60	61.45	60.32	61.15
7574	NYSE	KO	Tue, Jun 21, 2022	59.49	60.88	59.01	60.70
7573	NYSE	KO	Fri, Jun 17, 2022	59.70	60.13	59.13	59.43
7572	NYSE	KO	Thu, Jun 16, 2022	58.64	59.52	58.25	59.07
7571	NYSE	KO	Wed, Jun 15, 2022	60.00	60.64	58.97	59.67
7570	NYSE	KO	Tue, Jun 14, 2022	60.73	60.89	58.66	59.23
7569	NYSE	KO	Mon, Jun 13, 2022	60.75	62.29	60.67	60.90
7568	NYSE	KO	Fri, Jun 10, 2022	61.01	61.89	60.46	61.41
7567	NYSE	KO	Thu, Jun 9, 2022	62.87	63.35	61.78	61.80
7566	NYSE	KO	Wed, Jun 8, 2022	62.99	63.21	62.56	62.89
7565	NYSE	KO	Tue, Jun 7, 2022	62.38	63.37	62.22	63.25
7564	NYSE	KO	Mon, Jun 6, 2022	63.33	63.77	62.66	62.87
7563	NYSE	KO	Fri, Jun 3, 2022	63.57	63.63	62.81	62.97
7562	NYSE	KO	Thu, Jun 2, 2022	63.18	63.74	62.11	63.73
7561	NYSE	KO	Wed, Jun 1, 2022	63.42	63.68	62.13	63.07
7560	NYSE	KO	Tue, May 31, 2022	64.08	64.32	63.05	63.38
7559	NYSE	KO	Fri, May 27, 2022	64.26	64.83	64.14	64.68
7558	NYSE	KO	Thu, May 26, 2022	64.07	65.10	63.96	64.30
7557	NYSE	KO	Wed, May 25, 2022	64.00	64.48	63.60	64.07
7556	NYSE	KO	Tue, May 24, 2022	62.88	64.19	62.75	64.02
7555	NYSE	KO	Mon, May 23, 2022	61.65	63.10	61.59	62.86
7554	NYSE	KO	Fri, May 20, 2022	60.49	61.24	59.66	60.98
7553	NYSE	KO	Thu, May 19, 2022	60.96	60.96	59.66	60.00
7552	NYSE	KO	Wed, May 18, 2022	65.42	65.52	60.96	61.20
7551	NYSE	KO	Tue, May 17, 2022	66.10	66.10	65.01	65.78
7550	NYSE	KO	Mon, May 16, 2022	65.44	66.38	65.44	65.96
7549	NYSE	KO	Fri, May 13, 2022	64.81	65.80	64.12	65.72
7548	NYSE	KO	Thu, May 12, 2022	64.16	64.53	63.21	64.51
7547	NYSE	KO	Wed, May 11, 2022	64.33	65.20	63.96	64.31
7546	NYSE	KO	Tue, May 10, 2022	64.50	65.32	63.85	64.01
7545	NYSE	KO	Mon, May 9, 2022	64.47	65.37	64.04	64.61
7544	NYSE	KO	Fri, May 6, 2022	64.20	65.31	64.07	64.74
7543	NYSE	KO	Thu, May 5, 2022	64.69	65.03	64.01	64.51
7542	NYSE	KO	Wed, May 4, 2022	63.00	65.12	62.94	65.03
7541	NYSE	KO	Tue, May 3, 2022	63.72	63.94	62.67	63.08
7540	NYSE	KO	Mon, May 2, 2022	65.28	65.31	62.58	63.44
7539	NYSE	KO	Fri, Apr 29, 2022	65.87	66.03	64.49	64.61
7538	NYSE	KO	Thu, Apr 28, 2022	64.66	66.28	64.50	66.19
7537	NYSE	KO	Wed, Apr 27, 2022	65.00	66.28	65.00	65.56
7536	NYSE	KO	Tue, Apr 26, 2022	65.52	66.37	65.04	65.05
7535	NYSE	KO	Mon, Apr 25, 2022	67.00	67.20	64.78	65.94
7534	NYSE	KO	Fri, Apr 22, 2022	66.08	66.34	65.18	65.25
7533	NYSE	KO	Thu, Apr 21, 2022	65.98	67.00	65.72	66.21
7532	NYSE	KO	Wed, Apr 20, 2022	65.44	66.24	65.40	65.96
7531	NYSE	KO	Tue, Apr 19, 2022	64.50	65.25	64.44	65.07
7530	NYSE	KO	Mon, Apr 18, 2022	64.77	65.18	64.18	64.44
7529	NYSE	KO	Thu, Apr 14, 2022	64.96	65.57	64.82	65.02
7528	NYSE	KO	Wed, Apr 13, 2022	64.44	64.87	64.23	64.73
7527	NYSE	KO	Tue, Apr 12, 2022	64.38	64.81	63.89	64.56
7526	NYSE	KO	Mon, Apr 11, 2022	63.91	64.30	63.64	63.81
7525	NYSE	KO	Fri, Apr 8, 2022	63.48	64.04	63.16	63.83
7524	NYSE	KO	Thu, Apr 7, 2022	63.13	63.67	62.71	63.44
7523	NYSE	KO	Wed, Apr 6, 2022	62.77	63.26	62.30	63.10
7522	NYSE	KO	Tue, Apr 5, 2022	62.40	63.24	62.37	62.47
7521	NYSE	KO	Mon, Apr 4, 2022	62.60	62.79	61.72	62.54
7520	NYSE	KO	Fri, Apr 1, 2022	62.33	62.95	62.09	62.87
7519	NYSE	KO	Thu, Mar 31, 2022	62.22	62.64	62.00	62.00
7518	NYSE	KO	Wed, Mar 30, 2022	62.01	62.21	61.56	62.21
7517	NYSE	KO	Tue, Mar 29, 2022	62.21	62.53	61.74	62.16
7516	NYSE	KO	Mon, Mar 28, 2022	61.53	61.94	61.21	61.92
7515	NYSE	KO	Fri, Mar 25, 2022	61.12	61.61	61.05	61.53
7514	NYSE	KO	Thu, Mar 24, 2022	60.64	61.02	60.46	60.98
7513	NYSE	KO	Wed, Mar 23, 2022	60.75	60.98	60.00	60.40
7512	NYSE	KO	Tue, Mar 22, 2022	60.93	60.95	60.06	60.80
7511	NYSE	KO	Mon, Mar 21, 2022	60.50	61.10	60.25	60.58
7510	NYSE	KO	Fri, Mar 18, 2022	60.30	60.30	59.71	60.10
7509	NYSE	KO	Thu, Mar 17, 2022	59.46	60.14	59.23	60.09
7508	NYSE	KO	Wed, Mar 16, 2022	59.78	59.94	58.61	59.46
7507	NYSE	KO	Tue, Mar 15, 2022	59.08	59.89	58.98	59.62
7506	NYSE	KO	Mon, Mar 14, 2022	57.97	59.04	57.97	58.54
7505	NYSE	KO	Fri, Mar 11, 2022	57.96	58.85	57.86	57.48
7504	NYSE	KO	Thu, Mar 10, 2022	58.48	58.66	57.50	57.88
7503	NYSE	KO	Wed, Mar 9, 2022	59.82	59.84	58.66	58.96
7502	NYSE	KO	Tue, Mar 8, 2022	61.45	61.54	58.59	58.66
7501	NYSE	KO	Mon, Mar 7, 2022	62.01	62.07	60.72	61.08
7500	NYSE	KO	Fri, Mar 4, 2022	61.46	62.59	61.20	62.57
7499	NYSE	KO	Thu, Mar 3, 2022	62.61	63.02	62.29	62.47
7498	NYSE	KO	Wed, Mar 2, 2022	62.23	62.88	61.78	62.43
7497	NYSE	KO	Tue, Mar 1, 2022	62.14	62.75	61.51	61.97
7496	NYSE	KO	Mon, Feb 28, 2022	61.65	62.34	61.41	62.24
7495	NYSE	KO	Fri, Feb 25, 2022	60.94	62.90	60.92	62.85
7494	NYSE	KO	Thu, Feb 24, 2022	59.97	60.62	59.22	60.51
7493	NYSE	KO	Wed, Feb 23, 2022	62.24	62.33	61.34	61.59
7492	NYSE	KO	Tue, Feb 22, 2022	62.43	62.64	61.72	62.28
7491	NYSE	KO	Fri, Feb 18, 2022	62.12	62.82	61.99	62.54
7490	NYSE	KO	Thu, Feb 17, 2022	60.55	62.28	60.41	62.12
7489	NYSE	KO	Wed, Feb 16, 2022	60.86	61.40	60.56	60.90
7488	NYSE	KO	Tue, Feb 15, 2022	60.96	61.78	60.63	60.91
7487	NYSE	KO	Mon, Feb 14, 2022	60.16	60.79	59.28	60.68
7486	NYSE	KO	Fri, Feb 11, 2022	61.77	61.98	60.15	60.29
7485	NYSE	KO	Thu, Feb 10, 2022	60.36	62.30	60.20	61.38
7484	NYSE	KO	Wed, Feb 9, 2022	62.17	62.32	60.90	61.04
7483	NYSE	KO	Tue, Feb 8, 2022	61.83	62.33	61.74	62.00
7482	NYSE	KO	Mon, Feb 7, 2022	61.38	61.72	60.86	61.60
7481	NYSE	KO	Fri, Feb 4, 2022	61.49	61.68	60.57	60.96
7480	NYSE	KO	Thu, Feb 3, 2022	60.94	61.78	60.59	61.61
7479	NYSE	KO	Wed, Feb 2, 2022	60.62	61.27	60.56	61.18
7478	NYSE	KO	Tue, Feb 1, 2022	60.91	61.14	60.16	60.56
7477	NYSE	KO	Mon, Jan 31, 2022	60.30	61.14	60.15	61.01
7476	NYSE	KO	Fri, Jan 28, 2022	59.39	60.89	58.94	60.84
7475	NYSE	KO	Thu, Jan 27, 2022	59.88	60.93	59.50	59.65
7474	NYSE	KO	Wed, Jan 26, 2022	59.79	60.35	59.21	59.60
7473	NYSE	KO	Tue, Jan 25, 2022	59.36	60.05	58.69	59.82
7472	NYSE	KO	Mon, Jan 24, 2022	59.90	60.35	58.57	59.96
7471	NYSE	KO	Fri, Jan 21, 2022	61.08	61.30	60.40	60.45
7470	NYSE	KO	Thu, Jan 20, 2022	61.00	61.44	60.72	60.75
7469	NYSE	KO	Wed, Jan 19, 2022	60.66	61.18	60.56	61.00
7468	NYSE	KO	Tue, Jan 18, 2022	61.06	61.19	60.45	60.90
7467	NYSE	KO	Fri, Jan 14, 2022	60.94	61.45	60.36	61.39
7466	NYSE	KO	Thu, Jan 13, 2022	60.54	61.04	60.39	60.90
7465	NYSE	KO	Wed, Jan 12, 2022	60.53	60.69	60.19	60.54
7464	NYSE	KO	Tue, Jan 11, 2022	60.43	60.49	59.84	60.45
7463	NYSE	KO	Mon, Jan 10, 2022	60.55	60.82	60.18	60.43
7462	NYSE	KO	Fri, Jan 7, 2022	60.28	60.72	60.06	60.33
7461	NYSE	KO	Thu, Jan 6, 2022	60.47	61.12	60.44	60.47
7460	NYSE	KO	Wed, Jan 5, 2022	60.09	61.20	60.05	60.79
7459	NYSE	KO	Tue, Jan 4, 2022	59.73	60.54	59.59	60.29
7458	NYSE	KO	Mon, Jan 3, 2022	58.82	59.31	58.38	59.30
7457	NYSE	KO	Fri, Dec 31, 2021	58.75	59.35	58.70	59.21
7456	NYSE	KO	Thu, Dec 30, 2021	59.06	59.23	58.76	58.78
7455	NYSE	KO	Wed, Dec 29, 2021	58.95	59.10	58.66	58.95
7454	NYSE	KO	Tue, Dec 28, 2021	58.40	58.94	58.30	58.65
7453	NYSE	KO	Mon, Dec 27, 2021	58.00	58.69	58.00	58.65
7452	NYSE	KO	Thu, Dec 23, 2021	58.52	58.61	57.94	58.22
7451	NYSE	KO	Wed, Dec 22, 2021	57.71	58.19	57.49	58.18
7450	NYSE	KO	Tue, Dec 21, 2021	57.61	57.97	57.53	57.77
7449	NYSE	KO	Mon, Dec 20, 2021	57.20	57.78	57.00	57.54
7448	NYSE	KO	Fri, Dec 17, 2021	58.49	58.92	57.70	57.73
7447	NYSE	KO	Thu, Dec 16, 2021	57.98	58.88	57.90	58.65
7446	NYSE	KO	Wed, Dec 15, 2021	57.93	58.25	57.65	58.06
7445	NYSE	KO	Tue, Dec 14, 2021	57.40	58.17	57.40	57.80
7444	NYSE	KO	Mon, Dec 13, 2021	56.98	57.93	56.96	57.76
7443	NYSE	KO	Fri, Dec 10, 2021	55.25	56.32	55.07	56.28
7442	NYSE	KO	Thu, Dec 9, 2021	54.75	55.13	54.59	54.86
7441	NYSE	KO	Wed, Dec 8, 2021	55.12	55.35	54.36	55.00
7440	NYSE	KO	Tue, Dec 7, 2021	55.02	55.42	54.85	55.21
7439	NYSE	KO	Mon, Dec 6, 2021	54.31	55.25	54.14	54.91
7438	NYSE	KO	Fri, Dec 3, 2021	53.33	53.61	52.98	53.54
7437	NYSE	KO	Thu, Dec 2, 2021	52.60	53.34	52.51	53.07
7436	NYSE	KO	Wed, Dec 1, 2021	52.98	53.52	52.28	52.30
7435	NYSE	KO	Tue, Nov 30, 2021	53.60	53.63	52.44	52.45
7434	NYSE	KO	Mon, Nov 29, 2021	54.05	54.73	53.93	54.16
7433	NYSE	KO	Fri, Nov 26, 2021	54.59	54.75	53.58	53.73
7432	NYSE	KO	Wed, Nov 24, 2021	55.71	55.84	55.03	55.43
7431	NYSE	KO	Tue, Nov 23, 2021	55.66	56.11	55.50	55.88
7430	NYSE	KO	Mon, Nov 22, 2021	55.10	56.02	55.08	55.47
7429	NYSE	KO	Fri, Nov 19, 2021	55.44	55.49	54.90	55.13
7428	NYSE	KO	Thu, Nov 18, 2021	55.83	55.93	55.14	55.41
7427	NYSE	KO	Wed, Nov 17, 2021	56.04	56.05	55.65	55.91
7426	NYSE	KO	Tue, Nov 16, 2021	56.62	56.94	56.19	56.22
7425	NYSE	KO	Mon, Nov 15, 2021	56.53	56.68	56.27	56.62
7424	NYSE	KO	Fri, Nov 12, 2021	56.75	56.99	56.55	56.61
7423	NYSE	KO	Thu, Nov 11, 2021	56.83	56.88	56.57	56.74
7422	NYSE	KO	Wed, Nov 10, 2021	56.54	56.92	56.29	56.72
7421	NYSE	KO	Tue, Nov 9, 2021	56.41	56.52	56.09	56.49
7420	NYSE	KO	Mon, Nov 8, 2021	56.75	56.89	56.13	56.33
7419	NYSE	KO	Fri, Nov 5, 2021	56.84	57.16	56.59	56.84
7418	NYSE	KO	Thu, Nov 4, 2021	56.11	56.63	56.03	56.60
7417	NYSE	KO	Wed, Nov 3, 2021	56.00	56.33	55.78	56.29
7416	NYSE	KO	Tue, Nov 2, 2021	56.47	56.50	55.97	56.10
7415	NYSE	KO	Mon, Nov 1, 2021	56.39	56.40	55.90	56.17
7414	NYSE	KO	Fri, Oct 29, 2021	55.87	56.47	55.78	56.37
7413	NYSE	KO	Thu, Oct 28, 2021	55.75	56.11	55.62	56.04
7412	NYSE	KO	Wed, Oct 27, 2021	55.97	56.08	55.27	55.52
7411	NYSE	KO	Tue, Oct 26, 2021	54.32	54.58	54.23	54.47
7410	NYSE	KO	Mon, Oct 25, 2021	54.38	54.47	54.02	54.23
7409	NYSE	KO	Fri, Oct 22, 2021	54.39	54.53	54.07	54.45
7408	NYSE	KO	Thu, Oct 21, 2021	54.60	54.67	54.21	54.35
7407	NYSE	KO	Wed, Oct 20, 2021	54.18	54.76	54.11	54.63
7406	NYSE	KO	Tue, Oct 19, 2021	54.04	54.20	53.77	54.15
7405	NYSE	KO	Mon, Oct 18, 2021	54.35	54.39	53.86	53.94
7404	NYSE	KO	Fri, Oct 15, 2021	54.64	54.88	54.29	54.48
7403	NYSE	KO	Thu, Oct 14, 2021	54.39	54.81	54.31	54.61
7402	NYSE	KO	Wed, Oct 13, 2021	54.17	54.43	53.79	54.24
7401	NYSE	KO	Tue, Oct 12, 2021	54.42	54.83	54.22	54.23
7400	NYSE	KO	Mon, Oct 11, 2021	54.21	54.39	54.01	54.23
7399	NYSE	KO	Fri, Oct 8, 2021	54.00	54.39	53.90	54.12
7398	NYSE	KO	Thu, Oct 7, 2021	53.99	54.28	53.81	53.88
7397	NYSE	KO	Wed, Oct 6, 2021	52.77	53.77	52.51	53.71
7396	NYSE	KO	Tue, Oct 5, 2021	53.02	53.47	52.93	53.08
7395	NYSE	KO	Mon, Oct 4, 2021	53.06	53.53	52.40	52.99
7394	NYSE	KO	Fri, Oct 1, 2021	52.78	53.20	52.57	53.02
7393	NYSE	KO	Thu, Sep 30, 2021	53.17	53.33	52.43	52.47
7392	NYSE	KO	Wed, Sep 29, 2021	52.64	53.16	52.56	52.96
7391	NYSE	KO	Tue, Sep 28, 2021	53.46	53.46	52.43	52.64
7390	NYSE	KO	Mon, Sep 27, 2021	53.85	54.25	53.57	53.61
7389	NYSE	KO	Fri, Sep 24, 2021	54.00	54.24	53.86	53.89
7388	NYSE	KO	Thu, Sep 23, 2021	54.26	54.62	54.00	54.04
7387	NYSE	KO	Wed, Sep 22, 2021	54.51	54.56	54.06	54.13
7386	NYSE	KO	Tue, Sep 21, 2021	54.39	54.82	53.94	54.05
7385	NYSE	KO	Mon, Sep 20, 2021	54.11	54.40	53.73	54.06
7384	NYSE	KO	Fri, Sep 17, 2021	55.02	55.19	54.37	54.44
7383	NYSE	KO	Thu, Sep 16, 2021	55.72	55.99	54.82	55.35
7382	NYSE	KO	Wed, Sep 15, 2021	55.68	56.00	55.42	55.88
7381	NYSE	KO	Tue, Sep 14, 2021	55.92	55.98	55.55	55.69
7380	NYSE	KO	Mon, Sep 13, 2021	55.74	56.40	55.74	55.65
7379	NYSE	KO	Fri, Sep 10, 2021	56.01	56.13	55.52	55.61
7378	NYSE	KO	Thu, Sep 9, 2021	56.18	56.42	55.80	55.86
7377	NYSE	KO	Wed, Sep 8, 2021	55.61	56.48	55.61	56.42
7376	NYSE	KO	Tue, Sep 7, 2021	56.60	56.69	55.51	55.67
7375	NYSE	KO	Fri, Sep 3, 2021	56.46	56.77	56.25	56.73
7374	NYSE	KO	Thu, Sep 2, 2021	56.77	57.03	56.41	56.77
7373	NYSE	KO	Wed, Sep 1, 2021	56.38	56.80	56.28	56.69
7372	NYSE	KO	Tue, Aug 31, 2021	56.16	56.52	56.00	56.31
7371	NYSE	KO	Mon, Aug 30, 2021	55.69	56.20	55.64	56.18
7370	NYSE	KO	Fri, Aug 27, 2021	55.66	55.79	55.45	55.65
7369	NYSE	KO	Thu, Aug 26, 2021	55.95	55.98	55.51	55.54
7368	NYSE	KO	Wed, Aug 25, 2021	56.06	56.17	55.73	56.07
7367	NYSE	KO	Tue, Aug 24, 2021	56.64	56.64	55.90	56.01
7366	NYSE	KO	Mon, Aug 23, 2021	56.67	56.75	56.38	56.44
7365	NYSE	KO	Fri, Aug 20, 2021	56.84	57.03	56.58	56.64
7364	NYSE	KO	Thu, Aug 19, 2021	56.06	56.98	55.95	56.86
7363	NYSE	KO	Wed, Aug 18, 2021	57.19	57.23	56.42	56.50
7362	NYSE	KO	Tue, Aug 17, 2021	57.46	57.56	57.01	57.28
7361	NYSE	KO	Mon, Aug 16, 2021	57.20	57.49	57.03	57.48
7360	NYSE	KO	Fri, Aug 13, 2021	56.81	57.30	56.77	57.23
7359	NYSE	KO	Thu, Aug 12, 2021	56.73	56.98	56.73	56.84
7358	NYSE	KO	Wed, Aug 11, 2021	56.89	57.18	56.71	56.73
7357	NYSE	KO	Tue, Aug 10, 2021	56.84	57.17	56.66	56.80
7356	NYSE	KO	Mon, Aug 9, 2021	56.80	56.88	56.43	56.65
7355	NYSE	KO	Fri, Aug 6, 2021	56.60	56.74	56.44	56.64
7354	NYSE	KO	Thu, Aug 5, 2021	56.44	56.59	56.29	56.50
7353	NYSE	KO	Wed, Aug 4, 2021	56.75	56.95	56.01	56.10
7352	NYSE	KO	Tue, Aug 3, 2021	57.00	57.00	56.75	56.92
7351	NYSE	KO	Mon, Aug 2, 2021	57.20	57.24	56.71	56.88
7350	NYSE	KO	Fri, Jul 30, 2021	57.15	57.25	56.90	57.03
7349	NYSE	KO	Thu, Jul 29, 2021	57.07	57.25	56.86	57.05
7348	NYSE	KO	Wed, Jul 28, 2021	56.99	57.16	56.63	56.74
7347	NYSE	KO	Tue, Jul 27, 2021	57.11	57.54	56.92	57.26
7346	NYSE	KO	Mon, Jul 26, 2021	56.89	57.12	56.56	57.06
7345	NYSE	KO	Fri, Jul 23, 2021	56.59	57.33	56.45	57.01
7344	NYSE	KO	Thu, Jul 22, 2021	56.62	56.74	56.05	56.47
7343	NYSE	KO	Wed, Jul 21, 2021	57.33	57.56	56.43	56.55
7342	NYSE	KO	Tue, Jul 20, 2021	55.73	56.33	55.52	55.83
7341	NYSE	KO	Mon, Jul 19, 2021	56.08	56.35	55.16	55.73
7340	NYSE	KO	Fri, Jul 16, 2021	56.46	56.68	56.26	56.40
7339	NYSE	KO	Thu, Jul 15, 2021	56.24	56.47	55.91	56.44
7338	NYSE	KO	Wed, Jul 14, 2021	55.02	56.35	54.96	56.26
7337	NYSE	KO	Tue, Jul 13, 2021	54.95	55.30	54.75	55.02
7336	NYSE	KO	Mon, Jul 12, 2021	54.32	54.60	54.27	54.48
7335	NYSE	KO	Fri, Jul 9, 2021	54.25	54.52	54.18	54.46
7334	NYSE	KO	Thu, Jul 8, 2021	54.01	54.17	53.74	54.13
7333	NYSE	KO	Wed, Jul 7, 2021	53.72	54.38	53.72	54.32
7332	NYSE	KO	Tue, Jul 6, 2021	53.99	54.09	53.55	53.88
7331	NYSE	KO	Fri, Jul 2, 2021	54.00	54.45	54.00	54.18
7330	NYSE	KO	Thu, Jul 1, 2021	54.34	54.48	53.86	53.96
7329	NYSE	KO	Wed, Jun 30, 2021	53.80	54.18	53.75	54.11
7328	NYSE	KO	Tue, Jun 29, 2021	54.13	54.34	53.72	53.86
7327	NYSE	KO	Mon, Jun 28, 2021	54.25	54.37	54.00	54.26
7326	NYSE	KO	Fri, Jun 25, 2021	54.24	54.47	54.01	54.32
7325	NYSE	KO	Thu, Jun 24, 2021	54.26	54.42	54.00	54.39
7324	NYSE	KO	Wed, Jun 23, 2021	54.56	54.60	54.11	54.12
7323	NYSE	KO	Tue, Jun 22, 2021	54.34	54.85	54.26	54.56
7322	NYSE	KO	Mon, Jun 21, 2021	54.22	54.43	54.00	54.36
7321	NYSE	KO	Fri, Jun 18, 2021	54.51	54.62	53.72	53.77
7320	NYSE	KO	Thu, Jun 17, 2021	54.67	55.15	54.65	54.95
7319	NYSE	KO	Wed, Jun 16, 2021	55.44	55.46	54.64	54.67
7318	NYSE	KO	Tue, Jun 15, 2021	55.78	55.79	55.19	55.41
7317	NYSE	KO	Mon, Jun 14, 2021	55.69	55.71	55.20	55.55
7316	NYSE	KO	Fri, Jun 11, 2021	55.99	56.21	55.66	55.74
7315	NYSE	KO	Thu, Jun 10, 2021	55.91	56.12	55.76	55.91
7314	NYSE	KO	Wed, Jun 9, 2021	55.75	55.92	55.48	55.48
7313	NYSE	KO	Tue, Jun 8, 2021	56.25	56.25	55.55	55.65
7312	NYSE	KO	Mon, Jun 7, 2021	56.31	56.34	55.81	56.04
7311	NYSE	KO	Fri, Jun 4, 2021	55.90	56.48	55.78	56.24
7310	NYSE	KO	Thu, Jun 3, 2021	55.18	55.74	55.10	55.64
7309	NYSE	KO	Wed, Jun 2, 2021	55.50	55.56	55.26	55.50
7308	NYSE	KO	Tue, Jun 1, 2021	55.34	55.65	55.10	55.28
7307	NYSE	KO	Fri, May 28, 2021	55.35	55.71	55.20	55.29
7306	NYSE	KO	Thu, May 27, 2021	55.21	55.57	54.78	55.49
7305	NYSE	KO	Wed, May 26, 2021	54.98	55.05	54.59	55.03
7304	NYSE	KO	Tue, May 25, 2021	54.82	54.82	54.35	54.79
7303	NYSE	KO	Mon, May 24, 2021	54.63	54.93	54.49	54.80
7302	NYSE	KO	Fri, May 21, 2021	54.80	55.12	54.22	54.62
7301	NYSE	KO	Thu, May 20, 2021	54.12	54.80	54.12	54.65
7300	NYSE	KO	Wed, May 19, 2021	54.12	54.18	53.61	54.17
7299	NYSE	KO	Tue, May 18, 2021	54.39	54.56	54.10	54.34
7298	NYSE	KO	Mon, May 17, 2021	54.84	55.02	54.50	54.64
7297	NYSE	KO	Fri, May 14, 2021	54.90	55.10	54.69	54.73
7296	NYSE	KO	Thu, May 13, 2021	53.97	54.78	53.83	54.51
7295	NYSE	KO	Wed, May 12, 2021	54.36	54.56	53.88	54.04
7294	NYSE	KO	Tue, May 11, 2021	55.03	55.14	54.05	54.32
7293	NYSE	KO	Mon, May 10, 2021	54.88	55.50	54.83	54.91
7292	NYSE	KO	Fri, May 7, 2021	54.44	54.77	54.16	54.51
7291	NYSE	KO	Thu, May 6, 2021	54.12	54.61	54.05	54.54
7290	NYSE	KO	Wed, May 5, 2021	54.14	54.09	53.71	54.00
7289	NYSE	KO	Tue, May 4, 2021	54.57	54.62	53.94	54.14
7288	NYSE	KO	Mon, May 3, 2021	54.27	54.80	54.16	54.48
7287	NYSE	KO	Fri, Apr 30, 2021	54.25	54.27	53.69	53.98
7286	NYSE	KO	Thu, Apr 29, 2021	53.54	54.36	53.43	54.26
7285	NYSE	KO	Wed, Apr 28, 2021	53.98	54.05	53.44	53.59
7284	NYSE	KO	Tue, Apr 27, 2021	53.56	53.70	53.32	53.58
7283	NYSE	KO	Mon, Apr 26, 2021	54.47	54.51	53.58	53.66
7282	NYSE	KO	Fri, Apr 23, 2021	54.40	54.59	54.17	54.47
7281	NYSE	KO	Thu, Apr 22, 2021	54.47	54.87	54.32	54.44
7280	NYSE	KO	Wed, Apr 21, 2021	54.24	54.74	54.24	54.61
7279	NYSE	KO	Tue, Apr 20, 2021	53.84	54.59	53.81	54.17
7278	NYSE	KO	Mon, Apr 19, 2021	54.00	54.36	53.30	54.00
7277	NYSE	KO	Fri, Apr 16, 2021	53.74	53.80	53.38	53.68
7276	NYSE	KO	Thu, Apr 15, 2021	53.13	53.66	53.12	53.33
7275	NYSE	KO	Wed, Apr 14, 2021	52.98	53.19	52.65	53.08
7274	NYSE	KO	Tue, Apr 13, 2021	53.04	53.29	52.81	53.09
7273	NYSE	KO	Mon, Apr 12, 2021	53.33	53.55	53.10	53.35
7272	NYSE	KO	Fri, Apr 9, 2021	53.17	53.28	52.81	53.18
7271	NYSE	KO	Thu, Apr 8, 2021	53.17	53.38	52.97	53.12
7270	NYSE	KO	Wed, Apr 7, 2021	53.28	53.50	53.12	53.28
7269	NYSE	KO	Tue, Apr 6, 2021	53.04	53.65	52.90	53.19
7268	NYSE	KO	Mon, Apr 5, 2021	52.35	53.22	52.29	52.81
7267	NYSE	KO	Thu, Apr 1, 2021	52.96	53.15	52.46	52.51
7266	NYSE	KO	Wed, Mar 31, 2021	53.03	53.17	52.50	52.71
7265	NYSE	KO	Tue, Mar 30, 2021	53.75	53.79	52.93	53.15
7264	NYSE	KO	Mon, Mar 29, 2021	52.73	53.94	52.71	53.85
7263	NYSE	KO	Fri, Mar 26, 2021	52.14	53.11	51.76	53.04
7262	NYSE	KO	Thu, Mar 25, 2021	51.70	52.06	51.17	52.02
7261	NYSE	KO	Wed, Mar 24, 2021	51.17	51.89	51.15	51.52
7260	NYSE	KO	Tue, Mar 23, 2021	50.99	51.65	50.83	51.39
7259	NYSE	KO	Mon, Mar 22, 2021	50.32	51.08	50.32	51.00
7258	NYSE	KO	Fri, Mar 19, 2021	50.46	51.08	50.17	50.81
7257	NYSE	KO	Thu, Mar 18, 2021	51.06	51.19	50.49	50.57
7256	NYSE	KO	Wed, Mar 17, 2021	51.25	51.62	51.15	51.24
7255	NYSE	KO	Tue, Mar 16, 2021	51.20	51.52	51.04	51.22
7254	NYSE	KO	Mon, Mar 15, 2021	50.50	51.12	50.47	51.03
7253	NYSE	KO	Fri, Mar 12, 2021	50.59	50.68	50.20	50.36
7252	NYSE	KO	Thu, Mar 11, 2021	51.41	51.43	50.81	50.46
7251	NYSE	KO	Wed, Mar 10, 2021	51.18	51.63	50.72	51.44
7250	NYSE	KO	Tue, Mar 9, 2021	51.72	51.88	50.82	50.86
7249	NYSE	KO	Mon, Mar 8, 2021	51.47	52.49	51.16	51.64
7248	NYSE	KO	Fri, Mar 5, 2021	50.05	50.95	49.90	50.79
7247	NYSE	KO	Thu, Mar 4, 2021	50.31	51.09	49.62	49.94
7246	NYSE	KO	Wed, Mar 3, 2021	49.72	50.56	49.71	49.98
7245	NYSE	KO	Tue, Mar 2, 2021	49.84	50.56	49.70	50.10
7244	NYSE	KO	Mon, Mar 1, 2021	49.44	50.44	49.40	49.90
7243	NYSE	KO	Fri, Feb 26, 2021	50.20	50.21	48.97	48.99
7242	NYSE	KO	Thu, Feb 25, 2021	50.47	50.75	49.98	50.17
7241	NYSE	KO	Wed, Feb 24, 2021	50.39	50.90	50.13	50.71
7240	NYSE	KO	Tue, Feb 23, 2021	51.00	51.51	50.42	50.54
7239	NYSE	KO	Mon, Feb 22, 2021	49.85	50.88	49.67	50.63
7238	NYSE	KO	Fri, Feb 19, 2021	50.79	50.83	49.97	50.11
7237	NYSE	KO	Thu, Feb 18, 2021	50.16	50.85	50.03	50.77
7236	NYSE	KO	Wed, Feb 17, 2021	50.00	50.49	49.89	50.13
7235	NYSE	KO	Tue, Feb 16, 2021	50.62	50.72	50.16	50.27
7234	NYSE	KO	Fri, Feb 12, 2021	50.57	50.85	50.39	50.69
7233	NYSE	KO	Thu, Feb 11, 2021	49.81	50.59	49.80	50.30
7232	NYSE	KO	Wed, Feb 10, 2021	50.41	50.58	49.53	49.60
7231	NYSE	KO	Tue, Feb 9, 2021	49.85	50.02	49.63	49.70
7230	NYSE	KO	Mon, Feb 8, 2021	49.96	50.17	49.49	49.92
7229	NYSE	KO	Fri, Feb 5, 2021	49.50	49.78	49.27	49.65
7228	NYSE	KO	Thu, Feb 4, 2021	48.96	49.07	48.65	49.01
7227	NYSE	KO	Wed, Feb 3, 2021	48.95	49.09	48.67	48.77
7226	NYSE	KO	Tue, Feb 2, 2021	48.80	49.35	48.63	48.96
7225	NYSE	KO	Mon, Feb 1, 2021	48.27	48.69	48.18	48.48
7224	NYSE	KO	Fri, Jan 29, 2021	49.03	49.12	48.11	48.15
7223	NYSE	KO	Thu, Jan 28, 2021	48.69	49.50	48.61	49.15
7222	NYSE	KO	Wed, Jan 27, 2021	48.89	49.32	48.23	48.53
7221	NYSE	KO	Tue, Jan 26, 2021	48.91	49.40	48.61	49.29
7220	NYSE	KO	Mon, Jan 25, 2021	48.42	48.84	48.24	48.78
7219	NYSE	KO	Fri, Jan 22, 2021	48.81	48.94	48.49	48.49
7218	NYSE	KO	Thu, Jan 21, 2021	48.78	49.09	48.46	48.95
7217	NYSE	KO	Wed, Jan 20, 2021	48.54	48.82	48.31	48.68
7216	NYSE	KO	Tue, Jan 19, 2021	48.74	49.04	48.24	48.51
7215	NYSE	KO	Fri, Jan 15, 2021	49.16	49.18	48.53	48.70
7214	NYSE	KO	Thu, Jan 14, 2021	50.16	50.18	49.22	49.23
7213	NYSE	KO	Wed, Jan 13, 2021	49.98	50.36	49.95	50.16
7212	NYSE	KO	Tue, Jan 12, 2021	50.04	50.37	49.76	50.11
7211	NYSE	KO	Mon, Jan 11, 2021	50.62	50.86	49.95	50.20
7210	NYSE	KO	Fri, Jan 8, 2021	50.03	51.13	49.84	51.08
7209	NYSE	KO	Thu, Jan 7, 2021	50.09	50.26	49.52	49.96
7208	NYSE	KO	Wed, Jan 6, 2021	51.97	52.02	50.19	50.52
7207	NYSE	KO	Tue, Jan 5, 2021	52.33	52.62	52.03	52.18
7206	NYSE	KO	Mon, Jan 4, 2021	54.27	54.63	52.03	52.76
7205	NYSE	KO	Thu, Dec 31, 2020	54.45	54.93	54.27	54.84
7204	NYSE	KO	Wed, Dec 30, 2020	54.05	54.63	54.03	54.44
7203	NYSE	KO	Tue, Dec 29, 2020	54.45	54.49	54.02	54.13
7202	NYSE	KO	Mon, Dec 28, 2020	53.85	54.44	53.73	54.16
7201	NYSE	KO	Thu, Dec 24, 2020	53.02	53.55	53.02	53.44
7200	NYSE	KO	Wed, Dec 23, 2020	52.95	53.39	52.94	53.08
7199	NYSE	KO	Tue, Dec 22, 2020	52.81	53.18	52.39	52.76
7198	NYSE	KO	Mon, Dec 21, 2020	52.68	53.00	51.98	52.81
7197	NYSE	KO	Fri, Dec 18, 2020	53.08	53.84	52.62	53.74
7196	NYSE	KO	Thu, Dec 17, 2020	53.30	53.71	53.15	53.27
7195	NYSE	KO	Wed, Dec 16, 2020	53.60	53.80	52.94	53.06
7194	NYSE	KO	Tue, Dec 15, 2020	53.79	54.22	53.60	53.84
7193	NYSE	KO	Mon, Dec 14, 2020	53.65	53.84	53.18	53.27
7192	NYSE	KO	Fri, Dec 11, 2020	52.80	53.54	52.78	53.35
7191	NYSE	KO	Thu, Dec 10, 2020	53.40	53.51	52.98	53.05
7190	NYSE	KO	Wed, Dec 9, 2020	53.37	53.60	53.00	53.33
7189	NYSE	KO	Tue, Dec 8, 2020	52.94	53.48	52.79	53.18
7188	NYSE	KO	Mon, Dec 7, 2020	53.76	53.78	52.70	52.99
7187	NYSE	KO	Fri, Dec 4, 2020	52.78	53.87	52.76	53.85
7186	NYSE	KO	Thu, Dec 3, 2020	51.90	52.94	51.90	52.78
7185	NYSE	KO	Wed, Dec 2, 2020	51.90	52.13	51.64	52.11
7184	NYSE	KO	Tue, Dec 1, 2020	52.14	52.33	51.79	52.04
7183	NYSE	KO	Mon, Nov 30, 2020	52.09	52.19	51.08	51.60
7182	NYSE	KO	Fri, Nov 27, 2020	53.11	53.19	52.61	52.29
7181	NYSE	KO	Wed, Nov 25, 2020	53.07	53.28	52.79	52.93
7180	NYSE	KO	Tue, Nov 24, 2020	53.14	53.59	53.02	53.22
7179	NYSE	KO	Mon, Nov 23, 2020	52.95	53.17	52.20	52.68
7178	NYSE	KO	Fri, Nov 20, 2020	53.19	53.25	52.59	52.67
7177	NYSE	KO	Thu, Nov 19, 2020	52.49	53.23	51.95	53.13
7176	NYSE	KO	Wed, Nov 18, 2020	53.75	54.02	52.56	52.61
7175	NYSE	KO	Tue, Nov 17, 2020	53.66	53.75	53.03	53.68
7174	NYSE	KO	Mon, Nov 16, 2020	54.50	54.62	53.28	53.85
7173	NYSE	KO	Fri, Nov 13, 2020	53.25	53.50	52.89	53.45
7172	NYSE	KO	Thu, Nov 12, 2020	53.05	53.21	52.61	53.01
7171	NYSE	KO	Wed, Nov 11, 2020	53.93	54.30	53.33	53.58
7170	NYSE	KO	Tue, Nov 10, 2020	52.57	54.28	52.45	53.98
7169	NYSE	KO	Mon, Nov 9, 2020	52.50	53.26	52.07	52.57
7168	NYSE	KO	Fri, Nov 6, 2020	49.65	49.99	49.25	49.45
7167	NYSE	KO	Thu, Nov 5, 2020	49.76	50.21	49.34	49.44
7166	NYSE	KO	Wed, Nov 4, 2020	49.43	50.21	49.08	49.17
7165	NYSE	KO	Tue, Nov 3, 2020	49.22	49.96	49.00	49.35
7164	NYSE	KO	Mon, Nov 2, 2020	48.75	48.95	48.24	48.62
7163	NYSE	KO	Fri, Oct 30, 2020	47.81	48.12	47.37	48.06
7162	NYSE	KO	Thu, Oct 29, 2020	47.73	48.48	47.30	48.02
7161	NYSE	KO	Wed, Oct 28, 2020	49.00	49.15	47.78	47.96
7160	NYSE	KO	Tue, Oct 27, 2020	49.81	50.29	49.55	49.90
7159	NYSE	KO	Mon, Oct 26, 2020	50.34	50.51	49.20	49.80
7158	NYSE	KO	Fri, Oct 23, 2020	51.00	51.18	50.47	50.52
7157	NYSE	KO	Thu, Oct 22, 2020	51.17	51.20	50.38	50.68
7156	NYSE	KO	Wed, Oct 21, 2020	49.96	50.43	49.77	49.99
7155	NYSE	KO	Tue, Oct 20, 2020	49.89	50.62	49.79	50.25
7154	NYSE	KO	Mon, Oct 19, 2020	50.03	50.48	49.46	49.62
7153	NYSE	KO	Fri, Oct 16, 2020	49.99	50.35	49.87	50.03
7152	NYSE	KO	Thu, Oct 15, 2020	49.40	50.13	49.30	49.99
7151	NYSE	KO	Wed, Oct 14, 2020	50.05	50.49	49.65	50.12
7150	NYSE	KO	Tue, Oct 13, 2020	50.99	50.99	49.90	50.22
7149	NYSE	KO	Mon, Oct 12, 2020	50.84	51.53	50.83	51.09
7148	NYSE	KO	Fri, Oct 9, 2020	50.67	51.23	50.60	50.81
7147	NYSE	KO	Thu, Oct 8, 2020	49.71	50.54	49.54	50.46
7146	NYSE	KO	Wed, Oct 7, 2020	49.02	49.76	48.95	49.56
7145	NYSE	KO	Tue, Oct 6, 2020	49.55	49.73	48.83	48.94
7144	NYSE	KO	Mon, Oct 5, 2020	49.43	49.55	49.12	49.38
7143	NYSE	KO	Fri, Oct 2, 2020	48.76	49.58	48.55	49.36
7142	NYSE	KO	Thu, Oct 1, 2020	49.44	49.66	48.59	49.18
7141	NYSE	KO	Wed, Sep 30, 2020	49.27	49.62	48.89	49.37
7140	NYSE	KO	Tue, Sep 29, 2020	49.39	49.56	48.91	48.92
7139	NYSE	KO	Mon, Sep 28, 2020	49.31	49.71	49.14	49.28
7138	NYSE	KO	Fri, Sep 25, 2020	48.20	48.76	47.98	48.72
7137	NYSE	KO	Thu, Sep 24, 2020	48.21	49.10	47.56	48.70
7136	NYSE	KO	Wed, Sep 23, 2020	49.73	49.92	48.17	48.21
7135	NYSE	KO	Tue, Sep 22, 2020	49.11	50.04	49.07	49.66
7134	NYSE	KO	Mon, Sep 21, 2020	49.75	50.02	48.61	49.09
7133	NYSE	KO	Fri, Sep 18, 2020	50.75	51.16	50.21	50.45
7132	NYSE	KO	Thu, Sep 17, 2020	50.22	50.63	49.94	50.55
7131	NYSE	KO	Wed, Sep 16, 2020	50.95	51.45	50.74	50.79
7130	NYSE	KO	Tue, Sep 15, 2020	51.00	51.38	50.84	51.05
7129	NYSE	KO	Mon, Sep 14, 2020	50.97	51.23	50.57	50.71
7128	NYSE	KO	Fri, Sep 11, 2020	50.40	51.20	50.10	50.65
7127	NYSE	KO	Thu, Sep 10, 2020	50.35	50.68	49.95	50.00
7126	NYSE	KO	Wed, Sep 9, 2020	49.60	50.76	49.55	50.19
7125	NYSE	KO	Tue, Sep 8, 2020	50.93	51.04	49.36	49.81
7124	NYSE	KO	Fri, Sep 4, 2020	50.94	51.47	50.28	51.04
7123	NYSE	KO	Thu, Sep 3, 2020	51.40	52.14	50.10	50.48
7122	NYSE	KO	Wed, Sep 2, 2020	49.36	51.36	49.36	51.19
7121	NYSE	KO	Tue, Sep 1, 2020	49.31	49.35	48.83	49.12
7120	NYSE	KO	Mon, Aug 31, 2020	49.80	50.07	49.35	49.53
7119	NYSE	KO	Fri, Aug 28, 2020	48.75	49.85	48.53	49.83
7118	NYSE	KO	Thu, Aug 27, 2020	48.25	48.82	48.20	48.23
7117	NYSE	KO	Wed, Aug 26, 2020	47.76	48.18	47.47	48.16
7116	NYSE	KO	Tue, Aug 25, 2020	48.00	48.05	47.65	47.91
7115	NYSE	KO	Mon, Aug 24, 2020	47.43	47.98	47.18	47.97
7114	NYSE	KO	Fri, Aug 21, 2020	47.34	47.50	46.97	47.28
7113	NYSE	KO	Thu, Aug 20, 2020	47.27	47.60	47.09	47.35
7112	NYSE	KO	Wed, Aug 19, 2020	48.12	48.38	47.22	47.37
7111	NYSE	KO	Tue, Aug 18, 2020	48.20	48.50	47.96	48.42
7110	NYSE	KO	Mon, Aug 17, 2020	48.32	48.75	48.20	48.21
7109	NYSE	KO	Fri, Aug 14, 2020	48.34	48.69	48.03	48.45
7108	NYSE	KO	Thu, Aug 13, 2020	48.26	48.73	48.06	48.38
7107	NYSE	KO	Wed, Aug 12, 2020	48.30	48.69	48.12	48.43
7106	NYSE	KO	Tue, Aug 11, 2020	48.46	48.65	47.70	47.93
7105	NYSE	KO	Mon, Aug 10, 2020	48.06	48.28	47.66	47.72
7104	NYSE	KO	Fri, Aug 7, 2020	47.47	48.08	47.21	47.80
7103	NYSE	KO	Thu, Aug 6, 2020	46.66	47.53	46.60	47.48
7102	NYSE	KO	Wed, Aug 5, 2020	46.90	47.27	46.81	47.22
7101	NYSE	KO	Tue, Aug 4, 2020	46.29	46.86	46.22	46.69
7100	NYSE	KO	Mon, Aug 3, 2020	47.14	47.36	46.23	46.30
7099	NYSE	KO	Fri, Jul 31, 2020	47.44	47.77	46.73	47.24
7098	NYSE	KO	Thu, Jul 30, 2020	47.67	48.23	47.20	47.69
7097	NYSE	KO	Wed, Jul 29, 2020	48.14	48.50	47.82	48.02
7096	NYSE	KO	Tue, Jul 28, 2020	48.34	49.28	48.10	48.18
7095	NYSE	KO	Mon, Jul 27, 2020	48.18	48.51	48.18	48.48
7094	NYSE	KO	Fri, Jul 24, 2020	48.40	48.80	48.07	48.49
7093	NYSE	KO	Thu, Jul 23, 2020	48.47	48.57	48.03	48.28
7092	NYSE	KO	Wed, Jul 22, 2020	47.93	48.52	47.03	48.48
7091	NYSE	KO	Tue, Jul 21, 2020	47.52	47.99	46.93	47.20
7090	NYSE	KO	Mon, Jul 20, 2020	46.72	46.83	45.85	46.12
7089	NYSE	KO	Fri, Jul 17, 2020	46.47	46.91	46.13	46.82
7088	NYSE	KO	Thu, Jul 16, 2020	46.26	46.69	45.94	46.15
7087	NYSE	KO	Wed, Jul 15, 2020	46.30	47.19	46.20	46.40
7086	NYSE	KO	Tue, Jul 14, 2020	44.91	45.94	44.67	45.87
7085	NYSE	KO	Mon, Jul 13, 2020	45.53	45.68	44.96	45.25
7084	NYSE	KO	Fri, Jul 10, 2020	43.88	45.25	43.86	45.15
7083	NYSE	KO	Thu, Jul 9, 2020	45.05	45.05	43.83	43.91
7082	NYSE	KO	Wed, Jul 8, 2020	45.14	45.18	44.47	45.07
7081	NYSE	KO	Tue, Jul 7, 2020	45.00	45.50	44.80	45.21
7080	NYSE	KO	Mon, Jul 6, 2020	45.14	45.27	44.61	45.23
7079	NYSE	KO	Thu, Jul 2, 2020	45.29	45.43	44.80	44.88
7078	NYSE	KO	Wed, Jul 1, 2020	44.93	45.53	44.71	44.82
7077	NYSE	KO	Tue, Jun 30, 2020	44.25	44.83	44.04	44.68
7076	NYSE	KO	Mon, Jun 29, 2020	44.00	44.57	43.55	44.36
7075	NYSE	KO	Fri, Jun 26, 2020	44.92	45.01	43.51	43.57
7074	NYSE	KO	Thu, Jun 25, 2020	44.47	44.98	44.03	44.93
7073	NYSE	KO	Wed, Jun 24, 2020	45.37	45.44	44.50	44.65
7072	NYSE	KO	Tue, Jun 23, 2020	46.00	46.29	45.58	45.64
7071	NYSE	KO	Mon, Jun 22, 2020	46.03	46.15	45.38	45.74
7070	NYSE	KO	Fri, Jun 19, 2020	47.77	47.79	46.02	46.02
7069	NYSE	KO	Thu, Jun 18, 2020	46.30	47.04	46.07	46.99
7068	NYSE	KO	Wed, Jun 17, 2020	46.78	47.06	46.44	46.58
7067	NYSE	KO	Tue, Jun 16, 2020	47.56	47.69	46.19	46.77
7066	NYSE	KO	Mon, Jun 15, 2020	44.57	46.45	44.47	46.30
7065	NYSE	KO	Fri, Jun 12, 2020	46.21	46.25	45.01	45.60
7064	NYSE	KO	Thu, Jun 11, 2020	47.81	47.92	45.46	45.13
7063	NYSE	KO	Wed, Jun 10, 2020	49.16	49.27	48.57	48.62
7062	NYSE	KO	Tue, Jun 9, 2020	49.59	49.59	48.68	49.00
7061	NYSE	KO	Mon, Jun 8, 2020	49.54	49.97	49.47	49.85
7060	NYSE	KO	Fri, Jun 5, 2020	48.54	49.49	48.46	49.09
7059	NYSE	KO	Thu, Jun 4, 2020	47.94	48.27	47.38	47.92
7058	NYSE	KO	Wed, Jun 3, 2020	47.27	48.12	47.12	47.90
7057	NYSE	KO	Tue, Jun 2, 2020	47.16	47.28	46.56	46.90
7056	NYSE	KO	Mon, Jun 1, 2020	46.66	47.23	46.59	46.99
7055	NYSE	KO	Fri, May 29, 2020	46.68	47.19	46.14	46.68
7054	NYSE	KO	Thu, May 28, 2020	47.30	47.46	46.82	47.09
7053	NYSE	KO	Wed, May 27, 2020	47.00	47.09	46.17	46.73
7052	NYSE	KO	Tue, May 26, 2020	46.92	46.93	45.93	46.09
7051	NYSE	KO	Fri, May 22, 2020	45.22	45.31	44.65	45.03
7050	NYSE	KO	Thu, May 21, 2020	46.08	46.09	45.03	45.17
7049	NYSE	KO	Wed, May 20, 2020	45.20	46.17	45.02	45.89
7048	NYSE	KO	Tue, May 19, 2020	45.01	45.33	44.25	44.54
7047	NYSE	KO	Mon, May 18, 2020	44.82	45.39	44.13	44.97
7046	NYSE	KO	Fri, May 15, 2020	43.96	44.69	43.20	43.26
7045	NYSE	KO	Thu, May 14, 2020	43.38	44.06	43.23	43.70
7044	NYSE	KO	Wed, May 13, 2020	44.71	44.78	43.52	43.94
7043	NYSE	KO	Tue, May 12, 2020	45.60	45.85	44.80	44.82
7042	NYSE	KO	Mon, May 11, 2020	45.69	46.11	45.52	45.54
7041	NYSE	KO	Fri, May 8, 2020	45.08	46.22	44.88	46.11
7040	NYSE	KO	Thu, May 7, 2020	45.15	45.24	44.50	44.60
7039	NYSE	KO	Wed, May 6, 2020	45.40	45.63	44.72	44.75
7038	NYSE	KO	Tue, May 5, 2020	45.36	46.10	45.15	45.40
7037	NYSE	KO	Mon, May 4, 2020	45.32	45.48	44.60	45.14
7036	NYSE	KO	Fri, May 1, 2020	45.62	46.39	45.21	45.60
7035	NYSE	KO	Thu, Apr 30, 2020	47.00	47.00	45.70	45.89
7034	NYSE	KO	Wed, Apr 29, 2020	47.27	47.86	46.88	47.12
7033	NYSE	KO	Tue, Apr 28, 2020	47.90	48.00	46.57	46.74
7032	NYSE	KO	Mon, Apr 27, 2020	46.00	46.98	45.71	46.78
7031	NYSE	KO	Fri, Apr 24, 2020	45.50	45.75	45.12	45.43
7030	NYSE	KO	Thu, Apr 23, 2020	45.95	46.10	44.97	45.07
7029	NYSE	KO	Wed, Apr 22, 2020	46.05	46.15	45.50	45.68
7028	NYSE	KO	Tue, Apr 21, 2020	45.88	46.90	44.26	45.38
7027	NYSE	KO	Mon, Apr 20, 2020	47.79	48.00	46.31	46.53
7026	NYSE	KO	Fri, Apr 17, 2020	48.30	48.30	47.37	48.06
7025	NYSE	KO	Thu, Apr 16, 2020	47.40	47.85	46.76	47.10
7024	NYSE	KO	Wed, Apr 15, 2020	47.71	48.40	47.41	47.61
7023	NYSE	KO	Tue, Apr 14, 2020	47.94	49.25	46.93	48.92
7022	NYSE	KO	Mon, Apr 13, 2020	48.35	48.64	46.50	46.93
7021	NYSE	KO	Thu, Apr 9, 2020	48.44	49.73	48.35	49.00
7020	NYSE	KO	Wed, Apr 8, 2020	46.64	48.09	46.33	47.82
7019	NYSE	KO	Tue, Apr 7, 2020	48.50	48.60	46.48	46.51
7018	NYSE	KO	Mon, Apr 6, 2020	45.39	47.01	44.69	46.67
7017	NYSE	KO	Fri, Apr 3, 2020	43.58	44.34	43.31	43.83
7016	NYSE	KO	Thu, Apr 2, 2020	42.22	44.19	41.86	43.95
7015	NYSE	KO	Wed, Apr 1, 2020	42.48	43.65	41.80	42.12
7014	NYSE	KO	Tue, Mar 31, 2020	45.07	45.51	44.06	44.25
7013	NYSE	KO	Mon, Mar 30, 2020	43.04	45.56	43.04	45.00
7012	NYSE	KO	Fri, Mar 27, 2020	43.66	44.03	42.40	42.81
7011	NYSE	KO	Thu, Mar 26, 2020	42.84	45.27	42.45	44.29
7010	NYSE	KO	Wed, Mar 25, 2020	40.63	43.45	39.91	41.61
7009	NYSE	KO	Tue, Mar 24, 2020	41.22	41.40	38.83	39.45
7008	NYSE	KO	Mon, Mar 23, 2020	38.76	38.89	36.27	37.56
7007	NYSE	KO	Fri, Mar 20, 2020	41.95	42.07	37.51	38.30
7006	NYSE	KO	Thu, Mar 19, 2020	44.36	44.66	41.04	41.83
7005	NYSE	KO	Wed, Mar 18, 2020	44.74	45.15	41.59	44.85
7004	NYSE	KO	Tue, Mar 17, 2020	45.88	47.50	45.37	47.18
7003	NYSE	KO	Mon, Mar 16, 2020	42.24	47.88	41.17	45.26
7002	NYSE	KO	Fri, Mar 13, 2020	49.51	49.56	46.61	48.47
7001	NYSE	KO	Thu, Mar 12, 2020	48.54	49.93	46.69	46.75
7000	NYSE	KO	Wed, Mar 11, 2020	52.35	52.65	51.14	52.21
6999	NYSE	KO	Tue, Mar 10, 2020	53.22	53.80	51.17	53.66
6998	NYSE	KO	Mon, Mar 9, 2020	52.05	53.58	51.48	51.86
6997	NYSE	KO	Fri, Mar 6, 2020	54.94	55.91	53.98	55.26
6996	NYSE	KO	Thu, Mar 5, 2020	57.80	58.17	56.19	56.74
6995	NYSE	KO	Wed, Mar 4, 2020	56.41	59.00	56.41	58.92
6994	NYSE	KO	Tue, Mar 3, 2020	56.76	57.49	55.64	56.06
6993	NYSE	KO	Mon, Mar 2, 2020	53.93	55.96	53.70	55.92
6992	NYSE	KO	Fri, Feb 28, 2020	53.83	53.89	51.58	53.49
6991	NYSE	KO	Thu, Feb 27, 2020	57.15	57.89	54.88	54.93
6990	NYSE	KO	Wed, Feb 26, 2020	57.98	58.47	57.48	57.60
6989	NYSE	KO	Tue, Feb 25, 2020	58.70	59.20	57.62	57.82
6988	NYSE	KO	Mon, Feb 24, 2020	59.11	59.80	58.57	58.65
6987	NYSE	KO	Fri, Feb 21, 2020	59.51	60.13	59.43	60.13
6986	NYSE	KO	Thu, Feb 20, 2020	59.68	59.86	59.11	59.72
6985	NYSE	KO	Wed, Feb 19, 2020	59.51	60.00	59.47	59.77
6984	NYSE	KO	Tue, Feb 18, 2020	59.81	59.93	59.45	59.53
6983	NYSE	KO	Fri, Feb 14, 2020	59.63	60.07	59.62	59.95
6982	NYSE	KO	Thu, Feb 13, 2020	59.38	59.84	59.21	59.61
6981	NYSE	KO	Wed, Feb 12, 2020	59.32	59.77	59.32	59.41
6980	NYSE	KO	Tue, Feb 11, 2020	59.72	59.80	59.32	59.59
6979	NYSE	KO	Mon, Feb 10, 2020	59.32	59.84	59.29	59.75
6978	NYSE	KO	Fri, Feb 7, 2020	58.88	59.32	58.85	59.19
6977	NYSE	KO	Thu, Feb 6, 2020	58.98	59.34	58.84	58.99
6976	NYSE	KO	Wed, Feb 5, 2020	58.90	59.08	58.54	58.85
6975	NYSE	KO	Tue, Feb 4, 2020	58.75	59.45	58.62	58.84
6974	NYSE	KO	Mon, Feb 3, 2020	58.75	58.97	58.52	58.58
6973	NYSE	KO	Fri, Jan 31, 2020	58.97	59.08	58.15	58.40
6972	NYSE	KO	Thu, Jan 30, 2020	57.93	58.98	57.76	58.86
6971	NYSE	KO	Wed, Jan 29, 2020	57.00	57.26	56.66	57.01
6970	NYSE	KO	Tue, Jan 28, 2020	57.45	57.75	56.97	57.01
6969	NYSE	KO	Mon, Jan 27, 2020	57.21	57.85	57.13	57.48
6968	NYSE	KO	Fri, Jan 24, 2020	57.85	57.87	57.46	57.68
6967	NYSE	KO	Thu, Jan 23, 2020	57.38	57.85	57.24	57.83
6966	NYSE	KO	Wed, Jan 22, 2020	57.25	57.64	57.18	57.61
6965	NYSE	KO	Tue, Jan 21, 2020	56.85	57.25	56.57	57.17
6964	NYSE	KO	Fri, Jan 17, 2020	56.87	57.15	56.80	56.94
6963	NYSE	KO	Thu, Jan 16, 2020	56.85	56.95	56.61	56.82
6962	NYSE	KO	Wed, Jan 15, 2020	56.00	56.98	56.00	56.70
6961	NYSE	KO	Tue, Jan 14, 2020	56.24	56.29	55.83	56.00
6960	NYSE	KO	Mon, Jan 13, 2020	55.53	56.23	55.42	56.13
6959	NYSE	KO	Fri, Jan 10, 2020	55.48	55.93	55.45	55.53
6958	NYSE	KO	Thu, Jan 9, 2020	55.00	55.40	54.84	55.34
6957	NYSE	KO	Wed, Jan 8, 2020	54.27	54.64	54.15	54.35
6956	NYSE	KO	Tue, Jan 7, 2020	54.45	54.60	54.15	54.25
6955	NYSE	KO	Mon, Jan 6, 2020	54.65	54.91	54.52	54.67
6954	NYSE	KO	Fri, Jan 3, 2020	54.32	54.99	54.09	54.69
6953	NYSE	KO	Thu, Jan 2, 2020	55.32	55.43	54.76	54.99
6952	NYSE	KO	Tue, Dec 31, 2019	55.20	55.38	54.98	55.35
6951	NYSE	KO	Mon, Dec 30, 2019	55.18	55.39	55.06	55.27
6950	NYSE	KO	Fri, Dec 27, 2019	55.01	55.45	55.00	55.35
6949	NYSE	KO	Thu, Dec 26, 2019	54.92	55.02	54.79	55.02
6948	NYSE	KO	Tue, Dec 24, 2019	54.80	55.00	54.64	54.71
6947	NYSE	KO	Mon, Dec 23, 2019	55.00	55.24	54.84	54.91
6946	NYSE	KO	Fri, Dec 20, 2019	54.94	55.20	54.47	54.97
6945	NYSE	KO	Thu, Dec 19, 2019	54.04	54.34	53.92	54.32
6944	NYSE	KO	Wed, Dec 18, 2019	54.53	54.75	53.89	53.91
6943	NYSE	KO	Tue, Dec 17, 2019	54.40	54.58	54.29	54.42
6942	NYSE	KO	Mon, Dec 16, 2019	54.69	54.83	54.37	54.42
6941	NYSE	KO	Fri, Dec 13, 2019	53.94	54.55	53.84	54.42
6940	NYSE	KO	Thu, Dec 12, 2019	54.01	54.45	53.94	54.14
6939	NYSE	KO	Wed, Dec 11, 2019	53.94	54.15	53.66	53.95
6938	NYSE	KO	Tue, Dec 10, 2019	54.04	54.07	53.73	53.77
6937	NYSE	KO	Mon, Dec 9, 2019	54.30	54.51	54.02	54.07
6936	NYSE	KO	Fri, Dec 6, 2019	54.31	54.50	54.17	54.42
6935	NYSE	KO	Thu, Dec 5, 2019	54.21	54.29	53.83	54.19
6934	NYSE	KO	Wed, Dec 4, 2019	53.80	54.31	53.72	54.29
6933	NYSE	KO	Tue, Dec 3, 2019	53.71	53.84	53.40	53.80
6932	NYSE	KO	Mon, Dec 2, 2019	53.32	53.75	52.85	53.75
6931	NYSE	KO	Fri, Nov 29, 2019	53.70	53.73	53.22	53.40
6930	NYSE	KO	Wed, Nov 27, 2019	53.93	54.10	53.60	53.95
6929	NYSE	KO	Tue, Nov 26, 2019	53.31	53.94	53.22	53.90
6928	NYSE	KO	Mon, Nov 25, 2019	53.28	53.39	52.77	53.22
6927	NYSE	KO	Fri, Nov 22, 2019	52.96	53.19	52.75	53.03
6926	NYSE	KO	Thu, Nov 21, 2019	53.11	53.34	52.78	52.96
6925	NYSE	KO	Wed, Nov 20, 2019	53.10	53.40	53.01	53.22
6924	NYSE	KO	Tue, Nov 19, 2019	53.15	53.31	52.87	53.08
6923	NYSE	KO	Mon, Nov 18, 2019	52.68	53.44	52.67	53.03
6922	NYSE	KO	Fri, Nov 15, 2019	52.64	52.68	52.38	52.67
6921	NYSE	KO	Thu, Nov 14, 2019	52.53	52.67	52.35	52.63
6920	NYSE	KO	Wed, Nov 13, 2019	52.18	52.45	51.96	52.41
6919	NYSE	KO	Tue, Nov 12, 2019	51.91	51.91	51.58	51.71
6918	NYSE	KO	Mon, Nov 11, 2019	52.33	52.37	51.78	51.84
6917	NYSE	KO	Fri, Nov 8, 2019	52.46	52.60	52.09	52.21
6916	NYSE	KO	Thu, Nov 7, 2019	52.88	53.00	51.96	52.29
6915	NYSE	KO	Wed, Nov 6, 2019	52.53	52.80	52.41	52.80
6914	NYSE	KO	Tue, Nov 5, 2019	52.89	52.89	52.12	52.42
6913	NYSE	KO	Mon, Nov 4, 2019	53.96	54.00	52.97	53.14
6912	NYSE	KO	Fri, Nov 1, 2019	54.63	54.74	53.85	53.90
6911	NYSE	KO	Thu, Oct 31, 2019	53.96	54.47	53.85	54.43
6910	NYSE	KO	Wed, Oct 30, 2019	53.52	54.05	53.16	53.94
6909	NYSE	KO	Tue, Oct 29, 2019	53.39	53.66	53.26	53.41
6908	NYSE	KO	Mon, Oct 28, 2019	53.74	53.95	53.37	53.57
6907	NYSE	KO	Fri, Oct 25, 2019	54.55	54.56	53.67	53.75
6906	NYSE	KO	Thu, Oct 24, 2019	54.57	54.82	54.49	54.61
6905	NYSE	KO	Wed, Oct 23, 2019	54.06	54.66	54.01	54.64
6904	NYSE	KO	Tue, Oct 22, 2019	54.23	54.42	53.74	53.85
6903	NYSE	KO	Mon, Oct 21, 2019	54.45	54.56	53.68	54.23
6902	NYSE	KO	Fri, Oct 18, 2019	55.00	55.39	54.45	54.78
6901	NYSE	KO	Thu, Oct 17, 2019	53.69	54.12	53.58	53.79
6900	NYSE	KO	Wed, Oct 16, 2019	53.46	53.57	53.13	53.49
6899	NYSE	KO	Tue, Oct 15, 2019	53.43	53.68	53.27	53.51
6898	NYSE	KO	Mon, Oct 14, 2019	53.49	53.68	53.22	53.30
6897	NYSE	KO	Fri, Oct 11, 2019	53.65	53.70	53.20	53.30
6896	NYSE	KO	Thu, Oct 10, 2019	53.55	53.88	53.36	53.66
6895	NYSE	KO	Wed, Oct 9, 2019	54.06	54.07	53.54	53.83
6894	NYSE	KO	Tue, Oct 8, 2019	53.88	54.07	53.45	53.58
6893	NYSE	KO	Mon, Oct 7, 2019	54.33	54.36	53.77	53.87
6892	NYSE	KO	Fri, Oct 4, 2019	54.00	54.54	53.89	54.54
6891	NYSE	KO	Thu, Oct 3, 2019	53.50	53.98	52.82	53.84
6890	NYSE	KO	Wed, Oct 2, 2019	54.21	54.44	52.90	53.08
6889	NYSE	KO	Tue, Oct 1, 2019	54.53	54.78	54.01	54.65
6888	NYSE	KO	Mon, Sep 30, 2019	54.15	54.68	54.15	54.44
6887	NYSE	KO	Fri, Sep 27, 2019	54.56	54.64	54.00	54.31
6886	NYSE	KO	Thu, Sep 26, 2019	54.47	54.58	54.13	54.39
6885	NYSE	KO	Wed, Sep 25, 2019	54.44	54.48	54.00	54.17
6884	NYSE	KO	Tue, Sep 24, 2019	54.25	54.61	54.04	54.30
6883	NYSE	KO	Mon, Sep 23, 2019	53.91	54.36	53.88	54.14
6882	NYSE	KO	Fri, Sep 20, 2019	54.69	54.69	53.90	53.91
6881	NYSE	KO	Thu, Sep 19, 2019	54.23	54.60	54.13	54.52
6880	NYSE	KO	Wed, Sep 18, 2019	54.20	54.29	53.82	54.23
6879	NYSE	KO	Tue, Sep 17, 2019	54.10	54.70	53.96	54.24
6878	NYSE	KO	Mon, Sep 16, 2019	54.10	54.34	53.63	53.96
6877	NYSE	KO	Fri, Sep 13, 2019	54.48	54.79	54.07	54.26
6876	NYSE	KO	Thu, Sep 12, 2019	55.10	55.31	54.98	54.71
6875	NYSE	KO	Wed, Sep 11, 2019	54.29	54.80	53.97	54.77
6874	NYSE	KO	Tue, Sep 10, 2019	54.23	54.44	53.85	54.40
6873	NYSE	KO	Mon, Sep 9, 2019	55.03	55.08	54.36	54.52
6872	NYSE	KO	Fri, Sep 6, 2019	55.44	55.44	54.76	55.23
6871	NYSE	KO	Thu, Sep 5, 2019	55.75	55.77	55.03	55.12
6870	NYSE	KO	Wed, Sep 4, 2019	55.35	55.92	55.30	55.77
6869	NYSE	KO	Tue, Sep 3, 2019	54.98	55.33	54.87	55.30
6868	NYSE	KO	Fri, Aug 30, 2019	55.16	55.22	54.81	55.04
6867	NYSE	KO	Thu, Aug 29, 2019	55.26	55.34	54.60	55.05
6866	NYSE	KO	Wed, Aug 28, 2019	54.66	55.15	54.42	55.11
6865	NYSE	KO	Tue, Aug 27, 2019	54.70	54.95	54.41	54.72
6864	NYSE	KO	Mon, Aug 26, 2019	54.00	54.54	53.73	54.54
6863	NYSE	KO	Fri, Aug 23, 2019	54.42	54.71	53.39	53.74
6862	NYSE	KO	Thu, Aug 22, 2019	54.12	54.64	54.10	54.49
6861	NYSE	KO	Wed, Aug 21, 2019	54.25	54.41	53.85	54.10
6860	NYSE	KO	Tue, Aug 20, 2019	54.62	54.68	53.84	53.88
6859	NYSE	KO	Mon, Aug 19, 2019	54.44	54.78	54.31	54.69
6858	NYSE	KO	Fri, Aug 16, 2019	53.98	54.49	53.95	54.41
6857	NYSE	KO	Thu, Aug 15, 2019	53.43	54.00	53.23	53.87
6856	NYSE	KO	Wed, Aug 14, 2019	53.34	53.97	52.97	52.99
6855	NYSE	KO	Tue, Aug 13, 2019	52.90	53.61	52.87	53.50
6854	NYSE	KO	Mon, Aug 12, 2019	53.28	53.44	52.99	53.20
6853	NYSE	KO	Fri, Aug 9, 2019	53.79	53.90	53.08	53.42
6852	NYSE	KO	Thu, Aug 8, 2019	53.21	53.78	52.85	53.69
6851	NYSE	KO	Wed, Aug 7, 2019	52.27	53.39	51.77	53.18
6850	NYSE	KO	Tue, Aug 6, 2019	51.87	52.76	51.61	52.27
6849	NYSE	KO	Mon, Aug 5, 2019	52.39	52.66	51.40	51.65
6848	NYSE	KO	Fri, Aug 2, 2019	51.91	52.73	51.91	52.33
6847	NYSE	KO	Thu, Aug 1, 2019	52.78	53.20	52.01	52.03
6846	NYSE	KO	Wed, Jul 31, 2019	53.51	53.51	52.04	52.63
6845	NYSE	KO	Tue, Jul 30, 2019	53.96	54.30	53.57	53.72
6844	NYSE	KO	Mon, Jul 29, 2019	54.17	54.30	53.90	53.99
6843	NYSE	KO	Fri, Jul 26, 2019	53.34	54.31	53.19	54.17
6842	NYSE	KO	Thu, Jul 25, 2019	53.63	53.80	52.72	53.07
6841	NYSE	KO	Wed, Jul 24, 2019	54.12	54.82	53.62	53.78
6840	NYSE	KO	Tue, Jul 23, 2019	53.25	54.64	52.76	54.33
6839	NYSE	KO	Mon, Jul 22, 2019	51.52	51.52	51.13	51.22
6838	NYSE	KO	Fri, Jul 19, 2019	52.14	52.15	51.37	51.39
6837	NYSE	KO	Thu, Jul 18, 2019	52.04	52.17	51.67	52.03
6836	NYSE	KO	Wed, Jul 17, 2019	52.22	52.26	52.01	52.18
6835	NYSE	KO	Tue, Jul 16, 2019	51.96	52.47	51.81	52.14
6834	NYSE	KO	Mon, Jul 15, 2019	52.28	52.29	51.87	52.13
6833	NYSE	KO	Fri, Jul 12, 2019	52.25	52.29	51.91	52.12
6832	NYSE	KO	Thu, Jul 11, 2019	51.99	52.06	51.66	52.04
6831	NYSE	KO	Wed, Jul 10, 2019	51.80	51.97	51.66	51.82
6830	NYSE	KO	Tue, Jul 9, 2019	51.72	51.97	51.43	51.59
6829	NYSE	KO	Mon, Jul 8, 2019	52.20	52.33	51.89	52.00
6828	NYSE	KO	Fri, Jul 5, 2019	51.89	52.12	51.48	52.11
6827	NYSE	KO	Wed, Jul 3, 2019	52.00	52.33	52.00	52.10
6826	NYSE	KO	Tue, Jul 2, 2019	51.78	52.05	51.55	51.98
6825	NYSE	KO	Mon, Jul 1, 2019	51.07	51.63	50.78	51.60
6824	NYSE	KO	Fri, Jun 28, 2019	51.27	51.40	50.52	50.92
6823	NYSE	KO	Thu, Jun 27, 2019	51.29	51.40	50.97	51.08
6822	NYSE	KO	Wed, Jun 26, 2019	51.52	51.64	51.09	51.12
6821	NYSE	KO	Tue, Jun 25, 2019	52.00	52.10	51.64	51.76
6820	NYSE	KO	Mon, Jun 24, 2019	51.74	52.20	51.70	51.92
6819	NYSE	KO	Fri, Jun 21, 2019	51.53	51.89	51.41	51.55
6818	NYSE	KO	Thu, Jun 20, 2019	51.50	51.79	51.35	51.66
6817	NYSE	KO	Wed, Jun 19, 2019	50.54	51.24	50.47	51.12
6816	NYSE	KO	Tue, Jun 18, 2019	51.25	51.30	50.53	50.64
6815	NYSE	KO	Mon, Jun 17, 2019	51.25	51.48	50.61	50.87
6814	NYSE	KO	Fri, Jun 14, 2019	51.05	51.53	51.05	51.31
6813	NYSE	KO	Thu, Jun 13, 2019	51.46	51.70	50.78	51.13
6812	NYSE	KO	Wed, Jun 12, 2019	51.50	52.14	51.47	51.24
6811	NYSE	KO	Tue, Jun 11, 2019	51.45	51.59	51.18	51.33
6810	NYSE	KO	Mon, Jun 10, 2019	51.54	51.54	51.09	51.38
6809	NYSE	KO	Fri, Jun 7, 2019	51.47	52.19	51.45	51.49
6808	NYSE	KO	Thu, Jun 6, 2019	50.91	51.54	50.59	51.40
6807	NYSE	KO	Wed, Jun 5, 2019	50.01	51.14	49.69	50.78
6806	NYSE	KO	Tue, Jun 4, 2019	50.00	50.28	49.62	50.00
6805	NYSE	KO	Mon, Jun 3, 2019	49.16	49.98	49.02	49.98
6804	NYSE	KO	Fri, May 31, 2019	49.00	49.31	48.78	49.13
6803	NYSE	KO	Thu, May 30, 2019	48.72	49.31	48.67	49.25
6802	NYSE	KO	Wed, May 29, 2019	48.74	49.03	48.41	48.61
6801	NYSE	KO	Tue, May 28, 2019	49.60	49.67	49.03	49.10
6800	NYSE	KO	Fri, May 24, 2019	49.82	49.89	49.53	49.61
6799	NYSE	KO	Thu, May 23, 2019	49.50	49.90	49.46	49.85
6798	NYSE	KO	Wed, May 22, 2019	48.78	49.71	48.72	49.65
6797	NYSE	KO	Tue, May 21, 2019	49.00	49.03	48.45	48.60
6796	NYSE	KO	Mon, May 20, 2019	49.04	49.14	48.76	48.85
6795	NYSE	KO	Fri, May 17, 2019	49.27	49.55	49.17	49.20
6794	NYSE	KO	Thu, May 16, 2019	49.27	49.66	49.21	49.58
6793	NYSE	KO	Wed, May 15, 2019	48.67	49.38	48.60	49.18
6792	NYSE	KO	Tue, May 14, 2019	48.53	49.32	48.35	48.69
6791	NYSE	KO	Mon, May 13, 2019	47.91	48.13	47.73	48.05
6790	NYSE	KO	Fri, May 10, 2019	47.41	48.30	47.40	48.19
6789	NYSE	KO	Thu, May 9, 2019	47.80	47.98	47.07	47.40
6788	NYSE	KO	Wed, May 8, 2019	48.05	48.23	47.82	47.85
6787	NYSE	KO	Tue, May 7, 2019	48.23	48.29	47.77	48.00
6786	NYSE	KO	Mon, May 6, 2019	48.33	48.61	48.26	48.47
6785	NYSE	KO	Fri, May 3, 2019	48.60	48.96	48.52	48.72
6784	NYSE	KO	Thu, May 2, 2019	48.53	48.77	48.27	48.39
6783	NYSE	KO	Wed, May 1, 2019	48.95	49.08	48.55	48.59
6782	NYSE	KO	Tue, Apr 30, 2019	48.53	49.18	48.39	49.06
6781	NYSE	KO	Mon, Apr 29, 2019	48.17	48.45	48.11	48.42
6780	NYSE	KO	Fri, Apr 26, 2019	47.99	48.45	47.98	48.26
6779	NYSE	KO	Thu, Apr 25, 2019	47.74	47.89	47.47	47.84
6778	NYSE	KO	Wed, Apr 24, 2019	48.03	48.23	47.92	47.98
6777	NYSE	KO	Tue, Apr 23, 2019	48.09	48.72	47.55	48.21
6776	NYSE	KO	Mon, Apr 22, 2019	47.40	47.61	47.02	47.40
6775	NYSE	KO	Thu, Apr 18, 2019	47.33	47.58	47.27	47.48
6774	NYSE	KO	Wed, Apr 17, 2019	47.20	47.55	47.15	47.28
6773	NYSE	KO	Tue, Apr 16, 2019	47.05	47.10	46.70	46.95
6772	NYSE	KO	Mon, Apr 15, 2019	46.88	47.04	46.70	47.00
6771	NYSE	KO	Fri, Apr 12, 2019	46.67	46.93	46.57	46.74
6770	NYSE	KO	Thu, Apr 11, 2019	46.72	46.75	46.54	46.71
6769	NYSE	KO	Wed, Apr 10, 2019	46.84	47.00	46.56	46.64
6768	NYSE	KO	Tue, Apr 9, 2019	46.45	46.72	46.27	46.67
6767	NYSE	KO	Mon, Apr 8, 2019	46.54	46.57	46.27	46.55
6766	NYSE	KO	Fri, Apr 5, 2019	46.49	46.58	46.20	46.47
6765	NYSE	KO	Thu, Apr 4, 2019	46.34	46.54	46.11	46.48
6764	NYSE	KO	Wed, Apr 3, 2019	46.42	46.59	46.04	46.18
6763	NYSE	KO	Tue, Apr 2, 2019	46.75	46.93	46.57	46.57
6762	NYSE	KO	Mon, Apr 1, 2019	46.99	47.17	46.59	46.72
6761	NYSE	KO	Fri, Mar 29, 2019	46.67	46.91	46.48	46.86
6760	NYSE	KO	Thu, Mar 28, 2019	46.68	46.92	46.48	46.58
6759	NYSE	KO	Wed, Mar 27, 2019	46.65	46.91	46.33	46.61
6758	NYSE	KO	Tue, Mar 26, 2019	46.17	46.79	46.17	46.64
6757	NYSE	KO	Mon, Mar 25, 2019	45.86	46.20	45.79	46.03
6756	NYSE	KO	Fri, Mar 22, 2019	45.46	46.11	45.46	45.93
6755	NYSE	KO	Thu, Mar 21, 2019	45.53	45.76	45.44	45.51
6754	NYSE	KO	Wed, Mar 20, 2019	45.40	45.90	45.18	45.53
6753	NYSE	KO	Tue, Mar 19, 2019	45.55	45.69	45.34	45.56
6752	NYSE	KO	Mon, Mar 18, 2019	45.43	45.68	45.36	45.41
6751	NYSE	KO	Fri, Mar 15, 2019	45.72	45.90	45.14	45.30
6750	NYSE	KO	Thu, Mar 14, 2019	45.84	46.11	45.63	45.70
6749	NYSE	KO	Wed, Mar 13, 2019	46.13	46.34	45.91	45.82
6748	NYSE	KO	Tue, Mar 12, 2019	45.95	46.25	45.90	46.05
6747	NYSE	KO	Mon, Mar 11, 2019	45.14	46.24	45.10	46.18
6746	NYSE	KO	Fri, Mar 8, 2019	45.15	45.25	44.61	44.84
6745	NYSE	KO	Thu, Mar 7, 2019	45.49	45.53	45.13	45.28
6744	NYSE	KO	Wed, Mar 6, 2019	45.67	45.79	45.44	45.45
6743	NYSE	KO	Tue, Mar 5, 2019	45.65	45.70	45.40	45.60
6742	NYSE	KO	Mon, Mar 4, 2019	45.53	45.67	45.30	45.65
6741	NYSE	KO	Fri, Mar 1, 2019	45.47	45.64	45.20	45.38
6740	NYSE	KO	Thu, Feb 28, 2019	45.12	45.61	45.11	45.34
6739	NYSE	KO	Wed, Feb 27, 2019	44.60	45.02	44.42	44.94
6738	NYSE	KO	Tue, Feb 26, 2019	45.10	45.14	44.66	44.69
6737	NYSE	KO	Mon, Feb 25, 2019	45.44	45.57	44.84	44.94
6736	NYSE	KO	Fri, Feb 22, 2019	45.76	45.95	45.20	45.28
6735	NYSE	KO	Thu, Feb 21, 2019	45.00	45.91	44.96	45.86
6734	NYSE	KO	Wed, Feb 20, 2019	44.91	45.24	44.80	45.10
6733	NYSE	KO	Tue, Feb 19, 2019	45.32	45.59	44.77	44.83
6732	NYSE	KO	Fri, Feb 15, 2019	45.90	46.26	45.20	45.24
6731	NYSE	KO	Thu, Feb 14, 2019	46.70	46.96	45.50	45.59
6730	NYSE	KO	Wed, Feb 13, 2019	49.61	49.94	49.56	49.79
6729	NYSE	KO	Tue, Feb 12, 2019	49.69	49.80	49.46	49.66
6728	NYSE	KO	Mon, Feb 11, 2019	49.57	49.88	49.48	49.61
6727	NYSE	KO	Fri, Feb 8, 2019	49.37	49.50	49.11	49.50
6726	NYSE	KO	Thu, Feb 7, 2019	49.17	49.46	49.00	49.42
6725	NYSE	KO	Wed, Feb 6, 2019	49.21	49.36	49.02	49.26
6724	NYSE	KO	Tue, Feb 5, 2019	49.33	49.47	49.10	49.26
6723	NYSE	KO	Mon, Feb 4, 2019	48.70	49.45	48.54	49.25
6722	NYSE	KO	Fri, Feb 1, 2019	48.48	48.78	48.40	48.70
6721	NYSE	KO	Thu, Jan 31, 2019	47.85	48.78	47.47	48.13
6720	NYSE	KO	Wed, Jan 30, 2019	47.25	47.89	47.19	47.86
6719	NYSE	KO	Tue, Jan 29, 2019	47.20	47.63	47.13	47.40
6718	NYSE	KO	Mon, Jan 28, 2019	47.22	47.30	46.94	47.17
6717	NYSE	KO	Fri, Jan 25, 2019	47.88	48.03	47.24	47.37
6716	NYSE	KO	Thu, Jan 24, 2019	48.11	48.11	47.38	47.69
6715	NYSE	KO	Wed, Jan 23, 2019	47.82	48.29	47.65	48.27
6714	NYSE	KO	Tue, Jan 22, 2019	47.70	47.79	47.21	47.72
6713	NYSE	KO	Fri, Jan 18, 2019	47.25	47.69	47.12	47.61
6712	NYSE	KO	Thu, Jan 17, 2019	46.92	47.14	46.88	47.06
6711	NYSE	KO	Wed, Jan 16, 2019	47.40	47.47	46.86	46.92
6710	NYSE	KO	Tue, Jan 15, 2019	46.89	47.60	46.81	47.57
6709	NYSE	KO	Mon, Jan 14, 2019	47.25	47.40	46.99	47.15
6708	NYSE	KO	Fri, Jan 11, 2019	47.29	47.36	46.97	47.34
6707	NYSE	KO	Thu, Jan 10, 2019	46.66	47.09	46.34	47.07
6706	NYSE	KO	Wed, Jan 9, 2019	47.08	47.28	46.43	46.57
6705	NYSE	KO	Tue, Jan 8, 2019	47.25	47.57	47.04	47.48
6704	NYSE	KO	Mon, Jan 7, 2019	47.57	47.75	46.90	46.95
6703	NYSE	KO	Fri, Jan 4, 2019	46.75	47.57	46.64	47.57
6702	NYSE	KO	Thu, Jan 3, 2019	46.82	47.37	46.53	46.64
6701	NYSE	KO	Wed, Jan 2, 2019	46.94	47.22	46.56	46.93
6700	NYSE	KO	Mon, Dec 31, 2018	47.49	47.54	46.96	47.35
6699	NYSE	KO	Fri, Dec 28, 2018	47.89	48.01	47.03	47.20
6698	NYSE	KO	Thu, Dec 27, 2018	46.74	47.55	46.03	47.53
6697	NYSE	KO	Wed, Dec 26, 2018	45.88	46.96	45.66	46.94
6696	NYSE	KO	Mon, Dec 24, 2018	47.62	47.87	45.83	45.96
6695	NYSE	KO	Fri, Dec 21, 2018	47.26	48.75	47.23	47.57
6694	NYSE	KO	Thu, Dec 20, 2018	47.81	48.13	47.10	47.54
6693	NYSE	KO	Wed, Dec 19, 2018	48.24	48.76	47.62	47.90
6692	NYSE	KO	Tue, Dec 18, 2018	48.61	48.83	47.85	48.32
6691	NYSE	KO	Mon, Dec 17, 2018	49.34	49.53	48.02	48.33
6690	NYSE	KO	Fri, Dec 14, 2018	49.23	49.52	49.02	49.34
6689	NYSE	KO	Thu, Dec 13, 2018	48.72	49.61	48.57	49.47
6688	NYSE	KO	Wed, Dec 12, 2018	49.95	50.02	49.19	49.22
6687	NYSE	KO	Tue, Dec 11, 2018	49.59	50.01	49.18	49.54
6686	NYSE	KO	Mon, Dec 10, 2018	49.45	49.45	48.47	49.24
6685	NYSE	KO	Fri, Dec 7, 2018	49.57	49.68	48.88	49.09
6684	NYSE	KO	Thu, Dec 6, 2018	49.51	49.63	48.66	49.38
6683	NYSE	KO	Tue, Dec 4, 2018	49.97	50.51	49.50	49.58
6682	NYSE	KO	Mon, Dec 3, 2018	49.87	49.96	48.89	49.69
6681	NYSE	KO	Fri, Nov 30, 2018	49.00	50.49	48.99	50.40
6680	NYSE	KO	Thu, Nov 29, 2018	49.28	49.43	48.97	48.98
6679	NYSE	KO	Wed, Nov 28, 2018	49.21	49.72	49.21	49.32
6678	NYSE	KO	Tue, Nov 27, 2018	48.88	49.41	48.73	49.37
6677	NYSE	KO	Mon, Nov 26, 2018	49.01	49.23	48.67	48.87
6676	NYSE	KO	Fri, Nov 23, 2018	48.75	49.23	48.55	49.02
6675	NYSE	KO	Wed, Nov 21, 2018	49.23	49.44	48.59	48.73
6674	NYSE	KO	Tue, Nov 20, 2018	50.82	50.84	49.21	49.38
6673	NYSE	KO	Mon, Nov 19, 2018	50.31	50.76	50.25	50.51
6672	NYSE	KO	Fri, Nov 16, 2018	49.66	50.25	49.63	50.17
6671	NYSE	KO	Thu, Nov 15, 2018	49.66	49.75	49.27	49.74
6670	NYSE	KO	Wed, Nov 14, 2018	49.85	49.94	49.59	49.76
6669	NYSE	KO	Tue, Nov 13, 2018	49.81	50.00	49.58	49.86
6668	NYSE	KO	Mon, Nov 12, 2018	49.61	50.24	49.54	49.87
6667	NYSE	KO	Fri, Nov 9, 2018	49.39	49.89	49.36	49.68
6666	NYSE	KO	Thu, Nov 8, 2018	49.12	49.37	49.10	49.33
6665	NYSE	KO	Wed, Nov 7, 2018	49.39	49.55	49.03	49.37
6664	NYSE	KO	Tue, Nov 6, 2018	48.65	49.13	48.60	49.11
6663	NYSE	KO	Mon, Nov 5, 2018	48.00	48.78	47.92	48.69
6662	NYSE	KO	Fri, Nov 2, 2018	47.82	48.00	47.44	48.00
6661	NYSE	KO	Thu, Nov 1, 2018	47.81	48.15	47.30	47.74
6660	NYSE	KO	Wed, Oct 31, 2018	47.50	48.08	47.22	47.88
6659	NYSE	KO	Tue, Oct 30, 2018	46.62	47.74	46.04	47.63
6658	NYSE	KO	Mon, Oct 29, 2018	46.15	46.56	46.05	46.46
6657	NYSE	KO	Fri, Oct 26, 2018	46.37	46.48	45.43	45.92
6656	NYSE	KO	Thu, Oct 25, 2018	46.65	46.74	46.12	46.51
6655	NYSE	KO	Wed, Oct 24, 2018	46.33	47.39	46.24	46.73
6654	NYSE	KO	Tue, Oct 23, 2018	45.62	46.46	45.45	46.36
6653	NYSE	KO	Mon, Oct 22, 2018	46.37	46.46	45.81	45.97
6652	NYSE	KO	Fri, Oct 19, 2018	45.83	46.49	45.83	46.33
6651	NYSE	KO	Thu, Oct 18, 2018	45.90	46.08	45.46	45.61
6650	NYSE	KO	Wed, Oct 17, 2018	45.41	45.99	45.36	45.86
6649	NYSE	KO	Tue, Oct 16, 2018	45.02	45.60	44.86	45.49
6648	NYSE	KO	Mon, Oct 15, 2018	44.64	45.27	44.59	44.91
6647	NYSE	KO	Fri, Oct 12, 2018	44.48	44.88	44.25	44.68
6646	NYSE	KO	Thu, Oct 11, 2018	45.80	45.97	44.50	44.64
6645	NYSE	KO	Wed, Oct 10, 2018	46.30	46.70	45.67	45.68
6644	NYSE	KO	Tue, Oct 9, 2018	46.38	46.55	46.22	46.39
6643	NYSE	KO	Mon, Oct 8, 2018	45.99	46.58	45.97	46.48
6642	NYSE	KO	Fri, Oct 5, 2018	45.94	46.16	45.69	45.88
6641	NYSE	KO	Thu, Oct 4, 2018	45.66	45.90	45.43	45.85
6640	NYSE	KO	Wed, Oct 3, 2018	46.46	46.55	45.80	45.87
6639	NYSE	KO	Tue, Oct 2, 2018	46.28	46.56	46.06	46.51
6638	NYSE	KO	Mon, Oct 1, 2018	46.17	46.35	46.05	46.23
6637	NYSE	KO	Fri, Sep 28, 2018	46.00	46.19	45.97	46.19
6636	NYSE	KO	Thu, Sep 27, 2018	45.73	46.18	45.68	46.01
6635	NYSE	KO	Wed, Sep 26, 2018	45.77	46.07	45.57	45.85
6634	NYSE	KO	Tue, Sep 25, 2018	46.06	46.18	45.61	45.68
6633	NYSE	KO	Mon, Sep 24, 2018	46.49	46.53	45.84	46.07
6632	NYSE	KO	Fri, Sep 21, 2018	46.64	46.69	46.38	46.58
6631	NYSE	KO	Thu, Sep 20, 2018	46.22	46.68	46.15	46.64
6630	NYSE	KO	Wed, Sep 19, 2018	46.00	46.11	45.87	45.96
6629	NYSE	KO	Tue, Sep 18, 2018	46.39	46.53	45.93	45.93
6628	NYSE	KO	Mon, Sep 17, 2018	46.00	46.33	45.91	46.32
6627	NYSE	KO	Fri, Sep 14, 2018	45.92	46.03	45.61	45.99
6626	NYSE	KO	Thu, Sep 13, 2018	46.01	46.12	45.71	45.83
6625	NYSE	KO	Wed, Sep 12, 2018	46.16	46.30	46.02	45.85
6624	NYSE	KO	Tue, Sep 11, 2018	46.10	46.15	45.88	46.02
6623	NYSE	KO	Mon, Sep 10, 2018	45.91	46.31	45.80	46.06
6622	NYSE	KO	Fri, Sep 7, 2018	45.60	45.82	45.28	45.72
6621	NYSE	KO	Thu, Sep 6, 2018	45.40	46.00	45.30	45.77
6620	NYSE	KO	Wed, Sep 5, 2018	44.66	45.42	44.66	45.38
6619	NYSE	KO	Tue, Sep 4, 2018	44.60	44.90	44.51	44.76
6618	NYSE	KO	Fri, Aug 31, 2018	45.00	45.07	44.39	44.57
6617	NYSE	KO	Thu, Aug 30, 2018	45.28	45.32	44.89	44.95
6616	NYSE	KO	Wed, Aug 29, 2018	45.25	45.42	45.22	45.33
6615	NYSE	KO	Tue, Aug 28, 2018	45.65	45.73	45.28	45.37
6614	NYSE	KO	Mon, Aug 27, 2018	46.05	46.05	45.56	45.69
6613	NYSE	KO	Fri, Aug 24, 2018	45.65	45.80	45.58	45.63
6612	NYSE	KO	Thu, Aug 23, 2018	45.89	46.08	45.69	45.70
6611	NYSE	KO	Wed, Aug 22, 2018	46.34	46.38	45.92	45.93
6610	NYSE	KO	Tue, Aug 21, 2018	46.73	46.75	46.21	46.22
6609	NYSE	KO	Mon, Aug 20, 2018	46.68	46.87	46.59	46.73
6608	NYSE	KO	Fri, Aug 17, 2018	46.29	46.73	46.24	46.60
6607	NYSE	KO	Thu, Aug 16, 2018	46.11	46.38	45.97	46.22
6606	NYSE	KO	Wed, Aug 15, 2018	45.77	46.15	45.65	46.08
6605	NYSE	KO	Tue, Aug 14, 2018	45.91	46.10	45.87	45.89
6604	NYSE	KO	Mon, Aug 13, 2018	46.05	46.13	45.70	45.83
6603	NYSE	KO	Fri, Aug 10, 2018	46.21	46.42	45.97	46.08
6602	NYSE	KO	Thu, Aug 9, 2018	46.25	46.42	46.08	46.35
6601	NYSE	KO	Wed, Aug 8, 2018	46.49	46.56	46.12	46.15
6600	NYSE	KO	Tue, Aug 7, 2018	46.52	46.61	46.13	46.50
6599	NYSE	KO	Mon, Aug 6, 2018	46.60	46.87	46.55	46.65
6598	NYSE	KO	Fri, Aug 3, 2018	46.23	46.76	46.14	46.62
6597	NYSE	KO	Thu, Aug 2, 2018	46.48	46.63	46.18	46.18
6596	NYSE	KO	Wed, Aug 1, 2018	46.45	46.49	46.17	46.39
6595	NYSE	KO	Tue, Jul 31, 2018	46.40	46.67	46.31	46.63
6594	NYSE	KO	Mon, Jul 30, 2018	46.10	46.44	46.05	46.23
6593	NYSE	KO	Fri, Jul 27, 2018	46.32	46.50	46.06	46.21
6592	NYSE	KO	Thu, Jul 26, 2018	46.36	46.59	46.20	46.24
6591	NYSE	KO	Wed, Jul 25, 2018	46.00	46.58	45.75	46.09
6590	NYSE	KO	Tue, Jul 24, 2018	44.78	45.27	44.61	45.26
6589	NYSE	KO	Mon, Jul 23, 2018	45.28	45.36	44.77	44.95
6588	NYSE	KO	Fri, Jul 20, 2018	45.02	45.28	44.90	45.28
6587	NYSE	KO	Thu, Jul 19, 2018	44.99	45.43	44.92	45.11
6586	NYSE	KO	Wed, Jul 18, 2018	45.19	45.29	44.84	45.12
6585	NYSE	KO	Tue, Jul 17, 2018	44.75	45.39	44.68	45.25
6584	NYSE	KO	Mon, Jul 16, 2018	44.73	44.80	44.53	44.73
6583	NYSE	KO	Fri, Jul 13, 2018	44.70	44.78	44.47	44.74
6582	NYSE	KO	Thu, Jul 12, 2018	44.83	44.96	44.49	44.67
6581	NYSE	KO	Wed, Jul 11, 2018	44.99	45.00	44.64	44.79
6580	NYSE	KO	Tue, Jul 10, 2018	44.51	45.00	44.50	44.97
6579	NYSE	KO	Mon, Jul 9, 2018	44.54	44.73	44.34	44.40
6578	NYSE	KO	Fri, Jul 6, 2018	44.67	44.94	44.58	44.64
6577	NYSE	KO	Thu, Jul 5, 2018	44.16	44.67	44.13	44.66
6576	NYSE	KO	Tue, Jul 3, 2018	44.06	44.33	43.99	43.99
6575	NYSE	KO	Mon, Jul 2, 2018	43.78	44.16	43.58	43.75
6574	NYSE	KO	Fri, Jun 29, 2018	43.57	44.10	43.31	43.86
6573	NYSE	KO	Thu, Jun 28, 2018	43.24	43.68	43.17	43.47
6572	NYSE	KO	Wed, Jun 27, 2018	43.33	43.61	42.99	43.07
6571	NYSE	KO	Tue, Jun 26, 2018	43.56	43.84	43.28	43.33
6570	NYSE	KO	Mon, Jun 25, 2018	43.16	43.75	43.16	43.58
6569	NYSE	KO	Fri, Jun 22, 2018	43.15	43.41	43.08	43.25
6568	NYSE	KO	Thu, Jun 21, 2018	43.27	43.30	42.96	43.09
6567	NYSE	KO	Wed, Jun 20, 2018	43.62	43.78	43.23	43.26
6566	NYSE	KO	Tue, Jun 19, 2018	43.30	43.75	43.20	43.60
6565	NYSE	KO	Mon, Jun 18, 2018	43.88	43.96	43.40	43.55
6564	NYSE	KO	Fri, Jun 15, 2018	43.56	44.15	43.45	44.12
6563	NYSE	KO	Thu, Jun 14, 2018	43.75	43.85	43.52	43.58
6562	NYSE	KO	Wed, Jun 13, 2018	44.35	44.52	44.15	43.79
6561	NYSE	KO	Tue, Jun 12, 2018	44.13	44.42	44.08	44.41
6560	NYSE	KO	Mon, Jun 11, 2018	43.95	44.25	43.89	44.13
6559	NYSE	KO	Fri, Jun 8, 2018	43.57	44.00	43.56	43.95
6558	NYSE	KO	Thu, Jun 7, 2018	43.33	43.73	43.33	43.44
6557	NYSE	KO	Wed, Jun 6, 2018	43.06	43.46	43.04	43.46
6556	NYSE	KO	Tue, Jun 5, 2018	43.50	43.54	43.10	43.11
6555	NYSE	KO	Mon, Jun 4, 2018	43.36	43.59	43.29	43.49
6554	NYSE	KO	Fri, Jun 1, 2018	43.10	43.32	43.04	43.12
6553	NYSE	KO	Thu, May 31, 2018	43.20	43.21	42.68	43.00
6552	NYSE	KO	Wed, May 30, 2018	42.77	43.28	42.70	43.13
6551	NYSE	KO	Tue, May 29, 2018	42.12	42.85	42.10	42.68
6550	NYSE	KO	Fri, May 25, 2018	42.34	42.58	42.20	42.40
6549	NYSE	KO	Thu, May 24, 2018	42.40	42.47	42.19	42.32
6548	NYSE	KO	Wed, May 23, 2018	42.25	42.45	41.93	42.40
6547	NYSE	KO	Tue, May 22, 2018	42.50	42.60	42.21	42.25
6546	NYSE	KO	Mon, May 21, 2018	42.31	42.52	42.27	42.41
6545	NYSE	KO	Fri, May 18, 2018	42.30	42.38	42.08	42.18
6544	NYSE	KO	Thu, May 17, 2018	42.01	42.35	41.87	42.30
6543	NYSE	KO	Wed, May 16, 2018	41.74	41.94	41.54	41.55
6542	NYSE	KO	Tue, May 15, 2018	41.78	41.92	41.45	41.72
6541	NYSE	KO	Mon, May 14, 2018	42.25	42.32	41.90	42.04
6540	NYSE	KO	Fri, May 11, 2018	42.24	42.47	42.04	42.14
6539	NYSE	KO	Thu, May 10, 2018	41.99	42.36	41.94	42.18
6538	NYSE	KO	Wed, May 9, 2018	41.97	42.23	41.67	41.78
6537	NYSE	KO	Tue, May 8, 2018	41.97	42.09	41.69	41.81
6536	NYSE	KO	Mon, May 7, 2018	42.34	42.49	41.96	42.14
6535	NYSE	KO	Fri, May 4, 2018	41.79	42.50	41.77	42.36
6534	NYSE	KO	Thu, May 3, 2018	42.22	42.40	41.52	41.89
6533	NYSE	KO	Wed, May 2, 2018	42.40	42.59	41.94	42.06
6532	NYSE	KO	Tue, May 1, 2018	42.96	42.99	42.18	42.59
6531	NYSE	KO	Mon, Apr 30, 2018	43.50	43.69	42.97	43.21
6530	NYSE	KO	Fri, Apr 27, 2018	42.73	43.34	42.71	43.31
6529	NYSE	KO	Thu, Apr 26, 2018	42.40	43.10	42.26	42.75
6528	NYSE	KO	Wed, Apr 25, 2018	42.74	42.89	41.91	42.43
6527	NYSE	KO	Tue, Apr 24, 2018	43.98	44.10	42.73	43.07
6526	NYSE	KO	Mon, Apr 23, 2018	43.74	43.99	43.56	43.98
6525	NYSE	KO	Fri, Apr 20, 2018	44.31	44.41	43.58	43.74
6524	NYSE	KO	Thu, Apr 19, 2018	44.34	44.47	44.02	44.31
6523	NYSE	KO	Wed, Apr 18, 2018	44.90	44.97	44.33	44.51
6522	NYSE	KO	Tue, Apr 17, 2018	44.95	45.03	44.65	44.88
6521	NYSE	KO	Mon, Apr 16, 2018	44.65	44.89	44.40	44.68
6520	NYSE	KO	Fri, Apr 13, 2018	44.19	44.69	44.14	44.51
6519	NYSE	KO	Thu, Apr 12, 2018	44.08	44.41	43.95	44.03
6518	NYSE	KO	Wed, Apr 11, 2018	43.81	44.14	43.76	43.99
6517	NYSE	KO	Tue, Apr 10, 2018	44.07	44.18	43.72	43.99
6516	NYSE	KO	Mon, Apr 9, 2018	44.03	44.31	43.78	43.83
6515	NYSE	KO	Fri, Apr 6, 2018	44.28	44.52	43.71	43.92
6514	NYSE	KO	Thu, Apr 5, 2018	44.28	44.61	43.94	44.40
6513	NYSE	KO	Wed, Apr 4, 2018	43.14	44.40	43.11	44.24
6512	NYSE	KO	Tue, Apr 3, 2018	42.98	43.54	42.84	43.38
6511	NYSE	KO	Mon, Apr 2, 2018	43.44	43.50	42.47	42.67
6510	NYSE	KO	Thu, Mar 29, 2018	43.54	43.92	43.29	43.43
6509	NYSE	KO	Wed, Mar 28, 2018	43.00	43.70	43.00	43.32
6508	NYSE	KO	Tue, Mar 27, 2018	42.70	43.31	42.53	42.89
6507	NYSE	KO	Mon, Mar 26, 2018	42.61	42.81	42.25	42.69
6506	NYSE	KO	Fri, Mar 23, 2018	42.82	43.16	42.29	42.33
6505	NYSE	KO	Thu, Mar 22, 2018	42.88	43.37	42.70	42.76
6504	NYSE	KO	Wed, Mar 21, 2018	43.13	43.45	42.79	43.00
6503	NYSE	KO	Tue, Mar 20, 2018	43.32	43.48	43.01	43.16
6502	NYSE	KO	Mon, Mar 19, 2018	43.46	43.71	43.18	43.26
6501	NYSE	KO	Fri, Mar 16, 2018	43.70	44.02	43.45	43.46
6500	NYSE	KO	Thu, Mar 15, 2018	43.88	44.00	43.55	43.67
6499	NYSE	KO	Wed, Mar 14, 2018	44.38	44.43	43.73	43.78
6498	NYSE	KO	Tue, Mar 13, 2018	44.67	44.83	44.40	44.18
6497	NYSE	KO	Mon, Mar 12, 2018	44.95	45.09	44.33	44.53
6496	NYSE	KO	Fri, Mar 9, 2018	44.57	44.82	44.39	44.82
6495	NYSE	KO	Thu, Mar 8, 2018	43.90	44.46	43.80	44.45
6494	NYSE	KO	Wed, Mar 7, 2018	43.59	43.92	43.47	43.82
6493	NYSE	KO	Tue, Mar 6, 2018	43.95	44.05	43.59	43.93
6492	NYSE	KO	Mon, Mar 5, 2018	43.57	43.94	43.50	43.89
6491	NYSE	KO	Fri, Mar 2, 2018	43.25	43.80	43.24	43.72
6490	NYSE	KO	Thu, Mar 1, 2018	43.10	43.64	42.82	43.43
6489	NYSE	KO	Wed, Feb 28, 2018	43.83	43.91	43.22	43.22
6488	NYSE	KO	Tue, Feb 27, 2018	44.15	44.31	43.62	43.62
6487	NYSE	KO	Mon, Feb 26, 2018	44.23	44.39	43.81	44.03
6486	NYSE	KO	Fri, Feb 23, 2018	43.58	44.06	43.42	44.04
6485	NYSE	KO	Thu, Feb 22, 2018	43.43	43.82	43.22	43.52
6484	NYSE	KO	Wed, Feb 21, 2018	44.11	44.26	43.33	43.34
6483	NYSE	KO	Tue, Feb 20, 2018	44.75	44.83	43.94	43.99
6482	NYSE	KO	Fri, Feb 16, 2018	45.57	45.64	44.72	44.98
6481	NYSE	KO	Thu, Feb 15, 2018	44.25	44.83	44.12	44.78
6480	NYSE	KO	Wed, Feb 14, 2018	44.02	44.19	43.63	44.10
6479	NYSE	KO	Tue, Feb 13, 2018	43.92	44.41	43.69	44.19
6478	NYSE	KO	Mon, Feb 12, 2018	43.56	44.23	43.37	43.97
6477	NYSE	KO	Fri, Feb 9, 2018	43.36	43.46	42.19	43.13
6476	NYSE	KO	Thu, Feb 8, 2018	44.62	44.62	43.07	43.10
6475	NYSE	KO	Wed, Feb 7, 2018	44.58	45.50	44.28	44.56
6474	NYSE	KO	Tue, Feb 6, 2018	43.87	44.74	43.44	44.67
6473	NYSE	KO	Mon, Feb 5, 2018	46.65	46.92	44.41	44.89
6472	NYSE	KO	Fri, Feb 2, 2018	47.35	47.41	46.63	46.73
6471	NYSE	KO	Thu, Feb 1, 2018	47.41	47.73	47.11	47.45
6470	NYSE	KO	Wed, Jan 31, 2018	47.45	47.90	47.37	47.59
6469	NYSE	KO	Tue, Jan 30, 2018	47.73	48.16	47.40	47.41
6468	NYSE	KO	Mon, Jan 29, 2018	48.21	48.46	47.58	47.70
6467	NYSE	KO	Fri, Jan 26, 2018	47.78	48.62	47.74	48.53
6466	NYSE	KO	Thu, Jan 25, 2018	47.70	48.00	47.70	47.84
6465	NYSE	KO	Wed, Jan 24, 2018	47.53	47.95	47.48	47.83
6464	NYSE	KO	Tue, Jan 23, 2018	47.21	47.70	47.13	47.45
6463	NYSE	KO	Mon, Jan 22, 2018	47.14	47.50	47.09	47.38
6462	NYSE	KO	Fri, Jan 19, 2018	46.99	47.25	46.87	47.16
6461	NYSE	KO	Thu, Jan 18, 2018	46.75	47.07	46.61	46.88
6460	NYSE	KO	Wed, Jan 17, 2018	46.58	47.00	46.55	46.82
6459	NYSE	KO	Tue, Jan 16, 2018	46.15	46.62	46.14	46.53
6458	NYSE	KO	Fri, Jan 12, 2018	46.28	46.39	46.03	46.15
6457	NYSE	KO	Thu, Jan 11, 2018	46.23	46.23	45.86	46.04
6456	NYSE	KO	Wed, Jan 10, 2018	46.23	46.26	45.93	46.07
6455	NYSE	KO	Tue, Jan 9, 2018	46.00	46.36	45.94	46.23
6454	NYSE	KO	Mon, Jan 8, 2018	45.95	46.10	45.88	46.00
6453	NYSE	KO	Fri, Jan 5, 2018	46.02	46.20	45.79	46.07
6452	NYSE	KO	Thu, Jan 4, 2018	45.56	46.22	45.45	46.08
6451	NYSE	KO	Wed, Jan 3, 2018	45.49	45.69	45.34	45.44
6450	NYSE	KO	Tue, Jan 2, 2018	45.91	45.94	45.51	45.54
6449	NYSE	KO	Fri, Dec 29, 2017	45.70	46.18	45.69	45.88
6448	NYSE	KO	Thu, Dec 28, 2017	45.91	45.99	45.64	45.72
6447	NYSE	KO	Wed, Dec 27, 2017	45.90	45.94	45.72	45.93
6446	NYSE	KO	Tue, Dec 26, 2017	45.70	45.86	45.61	45.81
6445	NYSE	KO	Fri, Dec 22, 2017	45.69	45.73	45.55	45.59
6444	NYSE	KO	Thu, Dec 21, 2017	46.14	46.22	45.56	45.60
6443	NYSE	KO	Wed, Dec 20, 2017	46.21	46.30	45.96	46.08
6442	NYSE	KO	Tue, Dec 19, 2017	46.04	46.38	45.91	46.13
6441	NYSE	KO	Mon, Dec 18, 2017	46.20	46.38	45.91	45.93
6440	NYSE	KO	Fri, Dec 15, 2017	46.29	46.42	46.04	46.19
6439	NYSE	KO	Thu, Dec 14, 2017	45.81	46.17	45.80	46.03
6438	NYSE	KO	Wed, Dec 13, 2017	45.45	46.05	45.40	45.90
6437	NYSE	KO	Tue, Dec 12, 2017	45.25	45.52	45.06	45.29
6436	NYSE	KO	Mon, Dec 11, 2017	45.18	45.41	44.92	45.33
6435	NYSE	KO	Fri, Dec 8, 2017	45.70	45.73	45.05	45.31
6434	NYSE	KO	Thu, Dec 7, 2017	46.29	46.32	45.72	45.78
6433	NYSE	KO	Wed, Dec 6, 2017	46.33	46.48	46.26	46.45
6432	NYSE	KO	Tue, Dec 5, 2017	46.25	46.44	46.06	46.36
6431	NYSE	KO	Mon, Dec 4, 2017	45.99	46.38	45.77	46.23
6430	NYSE	KO	Fri, Dec 1, 2017	45.80	46.02	45.21	45.97
6429	NYSE	KO	Thu, Nov 30, 2017	45.14	45.84	45.03	45.77
6428	NYSE	KO	Wed, Nov 29, 2017	45.77	45.82	45.21	45.13
6427	NYSE	KO	Tue, Nov 28, 2017	45.99	46.15	45.78	45.83
6426	NYSE	KO	Mon, Nov 27, 2017	45.88	45.99	45.81	45.90
6425	NYSE	KO	Fri, Nov 24, 2017	45.89	46.05	45.86	45.88
6424	NYSE	KO	Wed, Nov 22, 2017	45.89	45.93	45.54	45.84
6423	NYSE	KO	Tue, Nov 21, 2017	45.56	45.95	45.54	45.78
6422	NYSE	KO	Mon, Nov 20, 2017	45.65	45.88	45.42	45.46
6421	NYSE	KO	Fri, Nov 17, 2017	46.34	46.38	45.25	45.71
6420	NYSE	KO	Thu, Nov 16, 2017	46.95	46.98	46.51	46.55
6419	NYSE	KO	Wed, Nov 15, 2017	47.32	47.46	46.78	46.81
6418	NYSE	KO	Tue, Nov 14, 2017	46.71	47.48	46.62	47.43
6417	NYSE	KO	Mon, Nov 13, 2017	46.60	46.82	46.54	46.72
6416	NYSE	KO	Fri, Nov 10, 2017	46.20	46.64	46.14	46.54
6415	NYSE	KO	Thu, Nov 9, 2017	46.12	46.39	46.02	46.23
6414	NYSE	KO	Wed, Nov 8, 2017	45.98	46.19	45.87	46.18
6413	NYSE	KO	Tue, Nov 7, 2017	45.41	45.95	45.31	45.94
6412	NYSE	KO	Mon, Nov 6, 2017	45.91	45.92	45.42	45.47
6411	NYSE	KO	Fri, Nov 3, 2017	45.97	46.16	45.92	45.97
6410	NYSE	KO	Thu, Nov 2, 2017	45.81	45.95	45.75	45.88
6409	NYSE	KO	Wed, Nov 1, 2017	45.75	46.09	45.63	45.80
6408	NYSE	KO	Tue, Oct 31, 2017	45.92	46.17	45.84	45.98
6407	NYSE	KO	Mon, Oct 30, 2017	46.00	46.07	45.82	45.86
6406	NYSE	KO	Fri, Oct 27, 2017	46.13	46.33	45.91	46.07
6405	NYSE	KO	Thu, Oct 26, 2017	46.32	46.75	46.22	46.23
6404	NYSE	KO	Wed, Oct 25, 2017	46.37	46.76	45.93	46.05
6403	NYSE	KO	Tue, Oct 24, 2017	46.26	46.29	45.95	46.18
6402	NYSE	KO	Mon, Oct 23, 2017	46.38	46.65	46.23	46.32
6401	NYSE	KO	Fri, Oct 20, 2017	46.58	46.59	46.28	46.38
6400	NYSE	KO	Thu, Oct 19, 2017	46.37	46.79	46.32	46.59
6399	NYSE	KO	Wed, Oct 18, 2017	46.41	46.54	46.24	46.40
6398	NYSE	KO	Tue, Oct 17, 2017	46.53	46.63	46.31	46.52
6397	NYSE	KO	Mon, Oct 16, 2017	46.12	46.75	46.10	46.62
6396	NYSE	KO	Fri, Oct 13, 2017	46.25	46.38	46.15	46.18
6395	NYSE	KO	Thu, Oct 12, 2017	45.98	46.14	45.94	46.11
6394	NYSE	KO	Wed, Oct 11, 2017	45.88	46.20	45.87	46.10
6393	NYSE	KO	Tue, Oct 10, 2017	45.60	45.90	45.53	45.87
6392	NYSE	KO	Mon, Oct 9, 2017	45.55	45.65	45.34	45.41
6391	NYSE	KO	Fri, Oct 6, 2017	45.39	45.52	45.28	45.49
6390	NYSE	KO	Thu, Oct 5, 2017	45.51	45.75	45.50	45.52
6389	NYSE	KO	Wed, Oct 4, 2017	45.11	45.56	44.94	45.50
6388	NYSE	KO	Tue, Oct 3, 2017	44.86	45.26	44.76	45.19
6387	NYSE	KO	Mon, Oct 2, 2017	45.05	45.27	44.75	44.80
6386	NYSE	KO	Fri, Sep 29, 2017	44.86	45.11	44.79	45.01
6385	NYSE	KO	Thu, Sep 28, 2017	44.67	45.00	44.65	44.91
6384	NYSE	KO	Wed, Sep 27, 2017	45.47	45.50	44.38	44.64
6383	NYSE	KO	Tue, Sep 26, 2017	45.69	45.87	45.56	45.57
6382	NYSE	KO	Mon, Sep 25, 2017	45.50	45.76	45.35	45.69
6381	NYSE	KO	Fri, Sep 22, 2017	45.45	45.63	45.37	45.49
6380	NYSE	KO	Thu, Sep 21, 2017	45.71	45.79	45.36	45.40
6379	NYSE	KO	Wed, Sep 20, 2017	45.76	46.15	45.55	45.78
6378	NYSE	KO	Tue, Sep 19, 2017	46.14	46.19	45.89	45.98
6377	NYSE	KO	Mon, Sep 18, 2017	46.15	46.24	45.91	46.11
6376	NYSE	KO	Fri, Sep 15, 2017	46.30	46.36	46.00	46.18
6375	NYSE	KO	Thu, Sep 14, 2017	46.40	46.47	45.94	46.11
6374	NYSE	KO	Wed, Sep 13, 2017	46.68	46.98	46.65	46.50
6373	NYSE	KO	Tue, Sep 12, 2017	46.50	46.75	46.45	46.72
6372	NYSE	KO	Mon, Sep 11, 2017	46.35	46.59	46.22	46.52
6371	NYSE	KO	Fri, Sep 8, 2017	46.19	46.37	46.02	46.30
6370	NYSE	KO	Thu, Sep 7, 2017	46.01	46.32	45.96	46.28
6369	NYSE	KO	Wed, Sep 6, 2017	45.98	46.04	45.79	45.96
6368	NYSE	KO	Tue, Sep 5, 2017	45.75	45.93	45.65	45.92
6367	NYSE	KO	Fri, Sep 1, 2017	45.64	45.80	45.54	45.78
6366	NYSE	KO	Thu, Aug 31, 2017	45.40	45.65	45.34	45.55
6365	NYSE	KO	Wed, Aug 30, 2017	45.36	45.54	45.29	45.39
6364	NYSE	KO	Tue, Aug 29, 2017	45.40	45.57	45.25	45.45
6363	NYSE	KO	Mon, Aug 28, 2017	45.63	45.69	45.38	45.42
6362	NYSE	KO	Fri, Aug 25, 2017	45.60	45.76	45.56	45.57
6361	NYSE	KO	Thu, Aug 24, 2017	45.54	45.61	45.31	45.41
6360	NYSE	KO	Wed, Aug 23, 2017	45.63	45.66	45.44	45.54
6359	NYSE	KO	Tue, Aug 22, 2017	45.70	45.75	45.54	45.60
6358	NYSE	KO	Mon, Aug 21, 2017	45.67	45.80	45.56	45.68
6357	NYSE	KO	Fri, Aug 18, 2017	45.80	45.90	45.63	45.67
6356	NYSE	KO	Thu, Aug 17, 2017	46.12	46.33	45.85	45.86
6355	NYSE	KO	Wed, Aug 16, 2017	46.15	46.34	46.12	46.20
6354	NYSE	KO	Tue, Aug 15, 2017	45.80	46.25	45.80	46.19
6353	NYSE	KO	Mon, Aug 14, 2017	45.67	45.94	45.62	45.80
6352	NYSE	KO	Fri, Aug 11, 2017	45.86	45.90	45.57	45.59
6351	NYSE	KO	Thu, Aug 10, 2017	45.56	45.84	45.46	45.74
6350	NYSE	KO	Wed, Aug 9, 2017	45.56	45.66	45.33	45.59
6349	NYSE	KO	Tue, Aug 8, 2017	45.64	45.82	45.55	45.60
6348	NYSE	KO	Mon, Aug 7, 2017	45.52	45.76	45.50	45.64
6347	NYSE	KO	Fri, Aug 4, 2017	45.67	45.76	45.47	45.50
6346	NYSE	KO	Thu, Aug 3, 2017	45.65	45.95	45.63	45.67
6345	NYSE	KO	Wed, Aug 2, 2017	45.60	46.00	45.38	45.59
6344	NYSE	KO	Tue, Aug 1, 2017	45.97	46.06	45.65	45.70
6343	NYSE	KO	Mon, Jul 31, 2017	46.00	46.08	45.79	45.84
6342	NYSE	KO	Fri, Jul 28, 2017	46.00	46.12	45.73	46.01
6341	NYSE	KO	Thu, Jul 27, 2017	45.80	46.43	45.70	46.12
6340	NYSE	KO	Wed, Jul 26, 2017	44.55	45.79	44.31	45.74
6339	NYSE	KO	Tue, Jul 25, 2017	45.02	45.29	44.94	45.24
6338	NYSE	KO	Mon, Jul 24, 2017	45.04	45.05	44.83	44.84
6337	NYSE	KO	Fri, Jul 21, 2017	44.78	45.07	44.67	45.03
6336	NYSE	KO	Thu, Jul 20, 2017	44.90	44.98	44.75	44.82
6335	NYSE	KO	Wed, Jul 19, 2017	44.67	44.84	44.55	44.83
6334	NYSE	KO	Tue, Jul 18, 2017	44.78	44.85	44.62	44.67
6333	NYSE	KO	Mon, Jul 17, 2017	44.66	44.79	44.61	44.73
6332	NYSE	KO	Fri, Jul 14, 2017	44.52	44.72	44.50	44.68
6331	NYSE	KO	Thu, Jul 13, 2017	44.49	44.53	44.37	44.43
6330	NYSE	KO	Wed, Jul 12, 2017	44.59	44.77	44.44	44.51
6329	NYSE	KO	Tue, Jul 11, 2017	44.32	44.48	44.15	44.33
6328	NYSE	KO	Mon, Jul 10, 2017	44.45	44.58	44.23	44.38
6327	NYSE	KO	Fri, Jul 7, 2017	44.47	44.52	44.24	44.39
6326	NYSE	KO	Thu, Jul 6, 2017	44.72	44.85	44.29	44.40
6325	NYSE	KO	Wed, Jul 5, 2017	44.79	44.99	44.73	44.82
6324	NYSE	KO	Mon, Jul 3, 2017	45.11	45.27	44.76	44.76
6323	NYSE	KO	Fri, Jun 30, 2017	44.89	45.12	44.85	44.85
6322	NYSE	KO	Thu, Jun 29, 2017	45.13	45.24	44.65	44.83
6321	NYSE	KO	Wed, Jun 28, 2017	45.25	45.50	45.23	45.32
6320	NYSE	KO	Tue, Jun 27, 2017	45.34	45.40	45.00	45.05
6319	NYSE	KO	Mon, Jun 26, 2017	45.32	45.51	45.30	45.43
6318	NYSE	KO	Fri, Jun 23, 2017	45.05	45.38	45.03	45.25
6317	NYSE	KO	Thu, Jun 22, 2017	45.17	45.28	45.03	45.07
6316	NYSE	KO	Wed, Jun 21, 2017	45.62	45.68	45.17	45.22
6315	NYSE	KO	Tue, Jun 20, 2017	45.35	45.87	45.32	45.61
6314	NYSE	KO	Mon, Jun 19, 2017	45.35	45.38	45.10	45.38
6313	NYSE	KO	Fri, Jun 16, 2017	45.31	45.35	45.01	45.31
6312	NYSE	KO	Thu, Jun 15, 2017	45.18	45.34	45.04	45.25
6311	NYSE	KO	Wed, Jun 14, 2017	45.18	45.47	45.16	45.30
6310	NYSE	KO	Tue, Jun 13, 2017	45.00	45.11	44.80	45.03
6309	NYSE	KO	Mon, Jun 12, 2017	45.35	45.48	45.15	44.96
6308	NYSE	KO	Fri, Jun 9, 2017	45.06	45.35	44.97	45.32
6307	NYSE	KO	Thu, Jun 8, 2017	45.39	45.51	45.03	45.13
6306	NYSE	KO	Wed, Jun 7, 2017	45.50	45.70	45.35	45.51
6305	NYSE	KO	Tue, Jun 6, 2017	45.90	46.06	45.78	45.98
6304	NYSE	KO	Mon, Jun 5, 2017	45.78	45.99	45.69	45.99
6303	NYSE	KO	Fri, Jun 2, 2017	45.83	45.89	45.61	45.89
6302	NYSE	KO	Thu, Jun 1, 2017	45.45	45.79	45.23	45.79
6301	NYSE	KO	Wed, May 31, 2017	45.43	45.70	45.37	45.47
6300	NYSE	KO	Tue, May 30, 2017	45.16	45.46	45.11	45.43
6299	NYSE	KO	Fri, May 26, 2017	45.35	45.56	45.33	45.39
6298	NYSE	KO	Thu, May 25, 2017	45.00	45.48	44.97	45.41
6297	NYSE	KO	Wed, May 24, 2017	44.51	45.09	44.51	45.03
6296	NYSE	KO	Tue, May 23, 2017	44.25	44.60	44.21	44.39
6295	NYSE	KO	Mon, May 22, 2017	43.89	44.22	43.81	44.18
6294	NYSE	KO	Fri, May 19, 2017	43.85	44.00	43.76	43.90
6293	NYSE	KO	Thu, May 18, 2017	43.87	43.96	43.64	43.80
6292	NYSE	KO	Wed, May 17, 2017	43.81	44.17	43.71	43.93
6291	NYSE	KO	Tue, May 16, 2017	43.87	44.11	43.77	43.85
6290	NYSE	KO	Mon, May 15, 2017	43.46	43.76	43.46	43.73
6289	NYSE	KO	Fri, May 12, 2017	43.64	43.68	43.46	43.59
6288	NYSE	KO	Thu, May 11, 2017	43.49	43.68	43.43	43.67
6287	NYSE	KO	Wed, May 10, 2017	43.48	43.62	43.36	43.57
6286	NYSE	KO	Tue, May 9, 2017	43.89	43.89	43.38	43.51
6285	NYSE	KO	Mon, May 8, 2017	43.59	43.91	43.54	43.89
6284	NYSE	KO	Fri, May 5, 2017	43.79	43.84	43.56	43.69
6283	NYSE	KO	Thu, May 4, 2017	43.42	43.81	43.40	43.66
6282	NYSE	KO	Wed, May 3, 2017	43.33	43.49	43.15	43.32
6281	NYSE	KO	Tue, May 2, 2017	43.22	43.44	43.16	43.39
6280	NYSE	KO	Mon, May 1, 2017	43.15	43.50	43.10	43.22
6279	NYSE	KO	Fri, Apr 28, 2017	42.96	43.20	42.85	43.15
6278	NYSE	KO	Thu, Apr 27, 2017	43.17	43.28	42.92	43.01
6277	NYSE	KO	Wed, Apr 26, 2017	43.06	43.43	42.98	43.24
6276	NYSE	KO	Tue, Apr 25, 2017	42.85	43.43	42.82	43.11
6275	NYSE	KO	Mon, Apr 24, 2017	43.24	43.43	43.15	43.28
6274	NYSE	KO	Fri, Apr 21, 2017	42.98	43.10	42.89	43.07
6273	NYSE	KO	Thu, Apr 20, 2017	43.20	43.30	43.05	43.09
6272	NYSE	KO	Wed, Apr 19, 2017	43.74	43.79	43.19	43.23
6271	NYSE	KO	Tue, Apr 18, 2017	43.11	43.59	43.09	43.48
6270	NYSE	KO	Mon, Apr 17, 2017	42.79	43.07	42.78	43.07
6269	NYSE	KO	Thu, Apr 13, 2017	42.87	43.08	42.78	42.79
6268	NYSE	KO	Wed, Apr 12, 2017	42.54	42.99	42.51	42.94
6267	NYSE	KO	Tue, Apr 11, 2017	42.68	42.75	42.52	42.66
6266	NYSE	KO	Mon, Apr 10, 2017	42.73	42.80	42.56	42.69
6265	NYSE	KO	Fri, Apr 7, 2017	42.64	42.74	42.51	42.61
6264	NYSE	KO	Thu, Apr 6, 2017	42.58	42.76	42.47	42.67
6263	NYSE	KO	Wed, Apr 5, 2017	42.65	42.86	42.53	42.57
6262	NYSE	KO	Tue, Apr 4, 2017	42.51	42.69	42.37	42.68
6261	NYSE	KO	Mon, Apr 3, 2017	42.58	42.63	42.27	42.41
6260	NYSE	KO	Fri, Mar 31, 2017	42.55	42.65	42.43	42.44
6259	NYSE	KO	Thu, Mar 30, 2017	42.35	42.62	42.26	42.60
6258	NYSE	KO	Wed, Mar 29, 2017	42.51	42.53	42.29	42.42
6257	NYSE	KO	Tue, Mar 28, 2017	42.24	42.56	42.24	42.43
6256	NYSE	KO	Mon, Mar 27, 2017	42.11	42.34	42.05	42.32
6255	NYSE	KO	Fri, Mar 24, 2017	42.23	42.25	41.91	42.12
6254	NYSE	KO	Thu, Mar 23, 2017	42.21	42.39	42.06	42.17
6253	NYSE	KO	Wed, Mar 22, 2017	42.56	42.70	42.25	42.38
6252	NYSE	KO	Tue, Mar 21, 2017	42.31	42.63	42.21	42.50
6251	NYSE	KO	Mon, Mar 20, 2017	42.10	42.34	42.07	42.18
6250	NYSE	KO	Fri, Mar 17, 2017	42.28	42.35	42.01	42.03
6249	NYSE	KO	Thu, Mar 16, 2017	42.03	42.39	41.90	42.25
6248	NYSE	KO	Wed, Mar 15, 2017	41.98	42.28	41.97	42.12
6247	NYSE	KO	Tue, Mar 14, 2017	41.98	42.10	41.83	41.97
6246	NYSE	KO	Mon, Mar 13, 2017	41.92	42.12	41.84	42.03
6245	NYSE	KO	Fri, Mar 10, 2017	42.23	42.40	42.15	41.92
6244	NYSE	KO	Thu, Mar 9, 2017	42.09	42.11	41.92	42.03
6243	NYSE	KO	Wed, Mar 8, 2017	42.00	42.03	41.74	41.99
6242	NYSE	KO	Tue, Mar 7, 2017	42.00	42.24	41.95	41.99
6241	NYSE	KO	Mon, Mar 6, 2017	42.34	42.43	42.12	42.18
6240	NYSE	KO	Fri, Mar 3, 2017	42.44	42.49	42.25	42.48
6239	NYSE	KO	Thu, Mar 2, 2017	42.08	42.56	42.07	42.47
6238	NYSE	KO	Wed, Mar 1, 2017	42.01	42.35	41.88	42.16
6237	NYSE	KO	Tue, Feb 28, 2017	41.68	42.07	41.64	41.96
6236	NYSE	KO	Mon, Feb 27, 2017	41.75	41.75	41.59	41.67
6235	NYSE	KO	Fri, Feb 24, 2017	41.70	41.91	41.60	41.78
6234	NYSE	KO	Thu, Feb 23, 2017	41.67	42.00	41.62	41.66
6233	NYSE	KO	Wed, Feb 22, 2017	41.51	41.68	41.40	41.60
6232	NYSE	KO	Tue, Feb 21, 2017	41.20	41.50	41.20	41.46
6231	NYSE	KO	Fri, Feb 17, 2017	41.13	41.36	41.05	41.23
6230	NYSE	KO	Thu, Feb 16, 2017	40.55	41.28	40.50	41.20
6229	NYSE	KO	Wed, Feb 15, 2017	40.42	40.63	40.40	40.44
6228	NYSE	KO	Tue, Feb 14, 2017	40.38	40.60	40.22	40.53
6227	NYSE	KO	Mon, Feb 13, 2017	40.77	40.83	40.50	40.62
6226	NYSE	KO	Fri, Feb 10, 2017	41.02	41.20	40.55	40.58
6225	NYSE	KO	Thu, Feb 9, 2017	41.52	41.68	40.72	41.25
6224	NYSE	KO	Wed, Feb 8, 2017	41.91	42.15	41.84	42.02
6223	NYSE	KO	Tue, Feb 7, 2017	41.70	41.98	41.67	41.90
6222	NYSE	KO	Mon, Feb 6, 2017	41.53	41.67	41.40	41.56
6221	NYSE	KO	Fri, Feb 3, 2017	41.58	41.79	41.46	41.54
6220	NYSE	KO	Thu, Feb 2, 2017	41.41	41.49	41.25	41.40
6219	NYSE	KO	Wed, Feb 1, 2017	41.52	41.66	41.25	41.26
6218	NYSE	KO	Tue, Jan 31, 2017	41.39	41.69	41.36	41.57
6217	NYSE	KO	Mon, Jan 30, 2017	41.30	41.48	41.21	41.38
6216	NYSE	KO	Fri, Jan 27, 2017	41.91	41.95	41.42	41.45
6215	NYSE	KO	Thu, Jan 26, 2017	42.03	42.11	41.79	41.81
6214	NYSE	KO	Wed, Jan 25, 2017	41.94	42.25	41.90	42.12
6213	NYSE	KO	Tue, Jan 24, 2017	41.47	41.97	41.47	41.90
6212	NYSE	KO	Mon, Jan 23, 2017	41.31	41.50	41.21	41.43
6211	NYSE	KO	Fri, Jan 20, 2017	41.27	41.44	41.13	41.32
6210	NYSE	KO	Thu, Jan 19, 2017	41.14	41.29	41.03	41.14
6209	NYSE	KO	Wed, Jan 18, 2017	41.25	41.38	41.14	41.29
6208	NYSE	KO	Tue, Jan 17, 2017	40.84	41.30	40.80	41.22
6207	NYSE	KO	Fri, Jan 13, 2017	41.00	41.04	40.69	40.88
6206	NYSE	KO	Thu, Jan 12, 2017	41.01	41.04	40.80	40.95
6205	NYSE	KO	Wed, Jan 11, 2017	40.85	41.12	40.83	41.05
6204	NYSE	KO	Tue, Jan 10, 2017	41.44	41.44	40.86	41.04
6203	NYSE	KO	Mon, Jan 9, 2017	41.23	41.58	41.21	41.32
6202	NYSE	KO	Fri, Jan 6, 2017	41.70	41.81	41.54	41.74
6201	NYSE	KO	Thu, Jan 5, 2017	41.66	41.86	41.53	41.75
6200	NYSE	KO	Wed, Jan 4, 2017	41.88	41.97	41.59	41.65
6199	NYSE	KO	Tue, Jan 3, 2017	41.50	41.81	41.28	41.80
6198	NYSE	KO	Fri, Dec 30, 2016	41.69	41.84	41.35	41.46
6197	NYSE	KO	Thu, Dec 29, 2016	41.38	41.69	41.38	41.60
6196	NYSE	KO	Wed, Dec 28, 2016	41.49	41.67	41.39	41.39
6195	NYSE	KO	Tue, Dec 27, 2016	41.56	41.76	41.54	41.61
6194	NYSE	KO	Fri, Dec 23, 2016	41.62	41.69	41.35	41.60
6193	NYSE	KO	Thu, Dec 22, 2016	41.57	41.62	41.08	41.55
6192	NYSE	KO	Wed, Dec 21, 2016	41.60	41.83	41.52	41.57
6191	NYSE	KO	Tue, Dec 20, 2016	41.70	41.72	41.44	41.66
6190	NYSE	KO	Mon, Dec 19, 2016	41.69	41.80	41.58	41.67
6189	NYSE	KO	Fri, Dec 16, 2016	41.61	41.76	41.48	41.74
6188	NYSE	KO	Thu, Dec 15, 2016	41.10	41.81	41.10	41.55
6187	NYSE	KO	Wed, Dec 14, 2016	41.89	41.99	41.06	41.21
6186	NYSE	KO	Tue, Dec 13, 2016	41.72	41.96	41.54	41.76
6185	NYSE	KO	Mon, Dec 12, 2016	42.00	42.01	41.72	41.90
6184	NYSE	KO	Fri, Dec 9, 2016	41.50	42.22	41.29	42.00
6183	NYSE	KO	Thu, Dec 8, 2016	41.07	41.21	40.85	40.98
6182	NYSE	KO	Wed, Dec 7, 2016	40.54	41.29	40.51	41.29
6181	NYSE	KO	Tue, Dec 6, 2016	40.75	40.77	40.42	40.57
6180	NYSE	KO	Mon, Dec 5, 2016	40.34	40.69	40.31	40.62
6179	NYSE	KO	Fri, Dec 2, 2016	40.30	40.50	40.19	40.36
6178	NYSE	KO	Thu, Dec 1, 2016	40.31	40.39	39.88	40.17
6177	NYSE	KO	Wed, Nov 30, 2016	41.00	41.20	40.35	40.35
6176	NYSE	KO	Tue, Nov 29, 2016	41.52	41.52	41.14	41.15
6175	NYSE	KO	Mon, Nov 28, 2016	41.51	41.79	41.27	41.40
6174	NYSE	KO	Fri, Nov 25, 2016	41.39	41.58	41.24	41.53
6173	NYSE	KO	Wed, Nov 23, 2016	41.22	41.31	41.03	41.12
6172	NYSE	KO	Tue, Nov 22, 2016	41.45	41.70	41.24	41.37
6171	NYSE	KO	Mon, Nov 21, 2016	40.74	41.36	40.73	41.36
6170	NYSE	KO	Fri, Nov 18, 2016	41.03	41.20	40.90	40.91
6169	NYSE	KO	Thu, Nov 17, 2016	41.28	41.30	41.00	41.12
6168	NYSE	KO	Wed, Nov 16, 2016	41.40	41.65	41.16	41.26
6167	NYSE	KO	Tue, Nov 15, 2016	41.18	41.52	41.17	41.44
6166	NYSE	KO	Mon, Nov 14, 2016	41.13	41.42	40.85	41.17
6165	NYSE	KO	Fri, Nov 11, 2016	40.95	41.13	40.63	41.03
6164	NYSE	KO	Thu, Nov 10, 2016	41.86	42.26	40.86	40.94
6163	NYSE	KO	Wed, Nov 9, 2016	41.76	42.32	41.70	42.27
6162	NYSE	KO	Tue, Nov 8, 2016	42.37	42.98	42.37	42.88
6161	NYSE	KO	Mon, Nov 7, 2016	42.04	42.50	42.04	42.46
6160	NYSE	KO	Fri, Nov 4, 2016	41.85	42.04	41.69	41.69
6159	NYSE	KO	Thu, Nov 3, 2016	42.22	42.22	41.96	42.03
6158	NYSE	KO	Wed, Nov 2, 2016	42.10	42.34	42.01	42.05
6157	NYSE	KO	Tue, Nov 1, 2016	42.40	42.43	41.91	42.12
6156	NYSE	KO	Mon, Oct 31, 2016	42.12	42.41	42.12	42.40
6155	NYSE	KO	Fri, Oct 28, 2016	42.26	42.47	42.10	42.23
6154	NYSE	KO	Thu, Oct 27, 2016	42.63	42.65	41.90	42.12
6153	NYSE	KO	Wed, Oct 26, 2016	43.00	43.03	42.41	42.44
6152	NYSE	KO	Tue, Oct 25, 2016	42.64	42.88	42.43	42.54
6151	NYSE	KO	Mon, Oct 24, 2016	42.32	42.77	42.25	42.56
6150	NYSE	KO	Fri, Oct 21, 2016	41.85	42.17	41.68	42.13
6149	NYSE	KO	Thu, Oct 20, 2016	41.97	42.11	41.89	41.93
6148	NYSE	KO	Wed, Oct 19, 2016	41.93	42.12	41.81	42.05
6147	NYSE	KO	Tue, Oct 18, 2016	41.81	42.00	41.73	41.97
6146	NYSE	KO	Mon, Oct 17, 2016	41.73	41.86	41.57	41.60
6145	NYSE	KO	Fri, Oct 14, 2016	41.85	41.91	41.62	41.67
6144	NYSE	KO	Thu, Oct 13, 2016	41.65	41.89	41.51	41.76
6143	NYSE	KO	Wed, Oct 12, 2016	41.63	41.84	41.50	41.78
6142	NYSE	KO	Tue, Oct 11, 2016	41.66	41.70	41.40	41.54
6141	NYSE	KO	Mon, Oct 10, 2016	41.92	41.99	41.60	41.73
6140	NYSE	KO	Fri, Oct 7, 2016	41.83	41.94	41.57	41.73
6139	NYSE	KO	Thu, Oct 6, 2016	41.68	41.94	41.58	41.71
6138	NYSE	KO	Wed, Oct 5, 2016	41.93	42.07	41.67	41.81
6137	NYSE	KO	Tue, Oct 4, 2016	42.34	42.34	41.78	41.84
6136	NYSE	KO	Mon, Oct 3, 2016	42.31	42.31	41.89	42.03
6135	NYSE	KO	Fri, Sep 30, 2016	42.21	42.50	42.06	42.32
6134	NYSE	KO	Thu, Sep 29, 2016	42.02	42.39	41.85	42.03
6133	NYSE	KO	Wed, Sep 28, 2016	42.63	42.76	42.03	42.15
6132	NYSE	KO	Tue, Sep 27, 2016	42.19	42.63	42.00	42.59
6131	NYSE	KO	Mon, Sep 26, 2016	42.71	42.72	42.01	42.05
6130	NYSE	KO	Fri, Sep 23, 2016	42.81	42.94	42.65	42.74
6129	NYSE	KO	Thu, Sep 22, 2016	42.71	43.01	42.69	42.96
6128	NYSE	KO	Wed, Sep 21, 2016	42.28	42.61	42.10	42.53
6127	NYSE	KO	Tue, Sep 20, 2016	42.31	42.53	42.24	42.34
6126	NYSE	KO	Mon, Sep 19, 2016	42.16	42.37	42.08	42.10
6125	NYSE	KO	Fri, Sep 16, 2016	42.17	42.26	41.97	42.14
6124	NYSE	KO	Thu, Sep 15, 2016	42.01	42.39	41.88	42.36
6123	NYSE	KO	Wed, Sep 14, 2016	42.27	42.41	41.99	42.11
6122	NYSE	KO	Tue, Sep 13, 2016	42.77	42.77	42.21	42.28
6121	NYSE	KO	Mon, Sep 12, 2016	42.36	43.23	42.34	42.84
6120	NYSE	KO	Fri, Sep 9, 2016	43.43	43.43	42.27	42.27
6119	NYSE	KO	Thu, Sep 8, 2016	43.67	43.73	43.45	43.63
6118	NYSE	KO	Wed, Sep 7, 2016	43.72	43.80	43.53	43.64
6117	NYSE	KO	Tue, Sep 6, 2016	43.74	43.80	43.40	43.79
6116	NYSE	KO	Fri, Sep 2, 2016	43.52	43.83	43.47	43.66
6115	NYSE	KO	Thu, Sep 1, 2016	43.21	43.41	43.20	43.35
6114	NYSE	KO	Wed, Aug 31, 2016	43.43	43.46	43.08	43.43
6113	NYSE	KO	Tue, Aug 30, 2016	43.46	43.53	43.12	43.24
6112	NYSE	KO	Mon, Aug 29, 2016	43.34	43.61	43.33	43.54
6111	NYSE	KO	Fri, Aug 26, 2016	43.72	43.92	43.31	43.32
6110	NYSE	KO	Thu, Aug 25, 2016	43.85	43.94	43.63	43.67
6109	NYSE	KO	Wed, Aug 24, 2016	43.82	43.94	43.66	43.85
6108	NYSE	KO	Tue, Aug 23, 2016	43.85	43.98	43.74	43.85
6107	NYSE	KO	Mon, Aug 22, 2016	43.94	43.95	43.73	43.74
6106	NYSE	KO	Fri, Aug 19, 2016	44.05	44.06	43.74	43.92
6105	NYSE	KO	Thu, Aug 18, 2016	44.01	44.26	44.00	44.10
6104	NYSE	KO	Wed, Aug 17, 2016	44.01	44.07	43.78	44.06
6103	NYSE	KO	Tue, Aug 16, 2016	44.25	44.25	43.83	43.83
6102	NYSE	KO	Mon, Aug 15, 2016	44.10	44.33	44.01	44.24
6101	NYSE	KO	Fri, Aug 12, 2016	43.91	44.19	43.79	44.03
6100	NYSE	KO	Thu, Aug 11, 2016	43.72	43.87	43.62	43.75
6099	NYSE	KO	Wed, Aug 10, 2016	43.64	43.69	43.50	43.61
6098	NYSE	KO	Tue, Aug 9, 2016	43.50	43.64	43.38	43.47
6097	NYSE	KO	Mon, Aug 8, 2016	43.43	43.52	43.22	43.44
6096	NYSE	KO	Fri, Aug 5, 2016	43.65	43.75	43.41	43.48
6095	NYSE	KO	Thu, Aug 4, 2016	43.56	43.80	43.40	43.51
6094	NYSE	KO	Wed, Aug 3, 2016	43.66	43.70	43.37	43.64
6093	NYSE	KO	Tue, Aug 2, 2016	43.35	43.58	43.31	43.53
6092	NYSE	KO	Mon, Aug 1, 2016	43.69	43.83	43.43	43.45
6091	NYSE	KO	Fri, Jul 29, 2016	43.72	43.75	43.48	43.63
6090	NYSE	KO	Thu, Jul 28, 2016	43.27	43.69	43.22	43.65
6089	NYSE	KO	Wed, Jul 27, 2016	43.90	44.06	43.10	43.40
6088	NYSE	KO	Tue, Jul 26, 2016	45.53	45.65	44.83	44.88
6087	NYSE	KO	Mon, Jul 25, 2016	45.81	45.83	45.47	45.57
6086	NYSE	KO	Fri, Jul 22, 2016	45.50	45.84	45.46	45.83
6085	NYSE	KO	Thu, Jul 21, 2016	45.34	45.51	45.26	45.45
6084	NYSE	KO	Wed, Jul 20, 2016	45.75	45.77	45.39	45.51
6083	NYSE	KO	Tue, Jul 19, 2016	45.46	45.71	45.43	45.63
6082	NYSE	KO	Mon, Jul 18, 2016	45.69	45.70	45.48	45.63
6081	NYSE	KO	Fri, Jul 15, 2016	45.88	45.90	45.44	45.63
6080	NYSE	KO	Thu, Jul 14, 2016	45.73	45.94	45.58	45.69
6079	NYSE	KO	Wed, Jul 13, 2016	45.61	45.76	45.43	45.74
6078	NYSE	KO	Tue, Jul 12, 2016	45.64	45.71	45.18	45.58
6077	NYSE	KO	Mon, Jul 11, 2016	45.35	45.77	45.11	45.57
6076	NYSE	KO	Fri, Jul 8, 2016	45.30	45.52	45.07	45.38
6075	NYSE	KO	Thu, Jul 7, 2016	45.42	45.52	44.97	45.09
6074	NYSE	KO	Wed, Jul 6, 2016	45.50	45.55	44.92	45.27
6073	NYSE	KO	Tue, Jul 5, 2016	45.16	45.67	45.15	45.43
6072	NYSE	KO	Fri, Jul 1, 2016	45.32	45.41	45.07	45.12
6071	NYSE	KO	Thu, Jun 30, 2016	44.52	45.33	44.49	45.33
6070	NYSE	KO	Wed, Jun 29, 2016	44.39	44.71	44.24	44.44
6069	NYSE	KO	Tue, Jun 28, 2016	44.06	44.19	43.67	44.18
6068	NYSE	KO	Mon, Jun 27, 2016	43.67	43.89	43.32	43.78
6067	NYSE	KO	Fri, Jun 24, 2016	44.20	44.56	43.82	43.93
6066	NYSE	KO	Thu, Jun 23, 2016	45.03	45.17	44.84	45.08
6065	NYSE	KO	Wed, Jun 22, 2016	45.25	45.33	44.81	44.86
6064	NYSE	KO	Tue, Jun 21, 2016	45.16	45.28	45.00	45.13
6063	NYSE	KO	Mon, Jun 20, 2016	45.09	45.31	44.96	44.98
6062	NYSE	KO	Fri, Jun 17, 2016	45.17	45.22	44.38	44.79
6061	NYSE	KO	Thu, Jun 16, 2016	44.87	45.34	44.72	45.31
6060	NYSE	KO	Wed, Jun 15, 2016	45.12	45.34	44.88	45.01
6059	NYSE	KO	Tue, Jun 14, 2016	44.85	45.13	44.44	45.04
6058	NYSE	KO	Mon, Jun 13, 2016	45.48	45.67	45.09	45.12
6057	NYSE	KO	Fri, Jun 10, 2016	45.62	46.01	45.56	45.64
6056	NYSE	KO	Thu, Jun 9, 2016	45.33	45.80	45.31	45.76
6055	NYSE	KO	Wed, Jun 8, 2016	45.24	45.66	45.19	45.55
6054	NYSE	KO	Tue, Jun 7, 2016	45.35	45.48	45.20	45.32
6053	NYSE	KO	Mon, Jun 6, 2016	45.09	45.48	45.08	45.37
6052	NYSE	KO	Fri, Jun 3, 2016	44.75	45.05	44.68	45.04
6051	NYSE	KO	Thu, Jun 2, 2016	44.70	44.72	44.50	44.72
6050	NYSE	KO	Wed, Jun 1, 2016	44.60	44.78	44.49	44.70
6049	NYSE	KO	Tue, May 31, 2016	44.98	44.98	44.26	44.60
6048	NYSE	KO	Fri, May 27, 2016	44.71	44.96	44.65	44.78
6047	NYSE	KO	Thu, May 26, 2016	44.53	44.77	44.44	44.69
6046	NYSE	KO	Wed, May 25, 2016	44.51	44.63	44.25	44.38
6045	NYSE	KO	Tue, May 24, 2016	44.10	44.42	44.00	44.37
6044	NYSE	KO	Mon, May 23, 2016	44.07	44.16	43.94	43.97
6043	NYSE	KO	Fri, May 20, 2016	44.51	44.54	43.94	43.95
6042	NYSE	KO	Thu, May 19, 2016	44.25	44.39	44.04	44.32
6041	NYSE	KO	Wed, May 18, 2016	44.56	44.83	44.23	44.48
6040	NYSE	KO	Tue, May 17, 2016	45.45	45.56	44.71	44.75
6039	NYSE	KO	Mon, May 16, 2016	45.16	45.73	45.14	45.62
6038	NYSE	KO	Fri, May 13, 2016	45.75	45.83	45.23	45.35
6037	NYSE	KO	Thu, May 12, 2016	45.55	45.90	45.49	45.83
6036	NYSE	KO	Wed, May 11, 2016	45.73	45.88	45.45	45.46
6035	NYSE	KO	Tue, May 10, 2016	45.44	45.84	45.42	45.75
6034	NYSE	KO	Mon, May 9, 2016	45.32	45.50	45.17	45.24
6033	NYSE	KO	Fri, May 6, 2016	45.06	45.41	44.92	45.32
6032	NYSE	KO	Thu, May 5, 2016	44.93	45.49	44.87	45.06
6031	NYSE	KO	Wed, May 4, 2016	44.72	45.11	44.51	44.98
6030	NYSE	KO	Tue, May 3, 2016	44.87	45.07	44.65	44.84
6029	NYSE	KO	Mon, May 2, 2016	44.57	45.19	44.57	44.98
6028	NYSE	KO	Fri, Apr 29, 2016	44.53	44.86	44.50	44.80
6027	NYSE	KO	Thu, Apr 28, 2016	44.50	44.90	44.46	44.63
6026	NYSE	KO	Wed, Apr 27, 2016	44.64	44.86	44.25	44.68
6025	NYSE	KO	Tue, Apr 26, 2016	44.92	44.96	44.43	44.53
6024	NYSE	KO	Mon, Apr 25, 2016	44.50	44.72	44.38	44.71
6023	NYSE	KO	Fri, Apr 22, 2016	43.79	44.66	43.79	44.54
6022	NYSE	KO	Thu, Apr 21, 2016	44.26	44.28	42.87	43.66
6021	NYSE	KO	Wed, Apr 20, 2016	45.34	45.38	44.06	44.37
6020	NYSE	KO	Tue, Apr 19, 2016	46.31	46.62	46.15	46.60
6019	NYSE	KO	Mon, Apr 18, 2016	46.13	46.28	45.82	46.22
6018	NYSE	KO	Fri, Apr 15, 2016	45.82	46.16	45.68	46.10
6017	NYSE	KO	Thu, Apr 14, 2016	46.06	46.22	45.75	45.83
6016	NYSE	KO	Wed, Apr 13, 2016	46.77	46.78	45.82	46.04
6015	NYSE	KO	Tue, Apr 12, 2016	46.41	46.76	46.35	46.65
6014	NYSE	KO	Mon, Apr 11, 2016	46.90	47.13	46.41	46.44
6013	NYSE	KO	Fri, Apr 8, 2016	46.44	46.98	46.44	46.87
6012	NYSE	KO	Thu, Apr 7, 2016	46.50	46.58	46.16	46.36
6011	NYSE	KO	Wed, Apr 6, 2016	46.57	46.73	46.38	46.71
6010	NYSE	KO	Tue, Apr 5, 2016	46.89	46.89	46.89	46.53
6009	NYSE	KO	Mon, Apr 4, 2016	46.84	46.93	46.50	46.89
6008	NYSE	KO	Fri, Apr 1, 2016	46.14	46.87	46.11	46.83
6007	NYSE	KO	Thu, Mar 31, 2016	46.55	46.88	46.32	46.39
6006	NYSE	KO	Wed, Mar 30, 2016	46.63	46.73	46.33	46.58
6005	NYSE	KO	Tue, Mar 29, 2016	45.80	45.80	45.67	46.48
6004	NYSE	KO	Mon, Mar 28, 2016	45.56	45.93	45.51	45.80
6003	NYSE	KO	Thu, Mar 24, 2016	45.45	45.60	45.19	45.58
6002	NYSE	KO	Wed, Mar 23, 2016	45.40	45.71	45.35	45.46
6001	NYSE	KO	Tue, Mar 22, 2016	45.55	45.73	45.39	45.50
6000	NYSE	KO	Mon, Mar 21, 2016	45.42	45.87	45.36	45.67
5999	NYSE	KO	Fri, Mar 18, 2016	45.84	45.87	45.39	45.60
5998	NYSE	KO	Thu, Mar 17, 2016	45.05	45.91	44.97	45.77
5997	NYSE	KO	Wed, Mar 16, 2016	45.05	45.17	44.55	45.05
5996	NYSE	KO	Tue, Mar 15, 2016	45.29	45.29	45.29	45.24
5995	NYSE	KO	Mon, Mar 14, 2016	45.20	45.20	45.14	45.14
5994	NYSE	KO	Fri, Mar 11, 2016	45.00	45.25	44.93	45.20
5993	NYSE	KO	Thu, Mar 10, 2016	44.84	45.26	44.68	45.23
5992	NYSE	KO	Wed, Mar 9, 2016	44.39	44.83	44.29	44.81
5991	NYSE	KO	Tue, Mar 8, 2016	43.92	44.47	43.81	44.32
5990	NYSE	KO	Mon, Mar 7, 2016	43.91	44.14	43.86	44.01
5989	NYSE	KO	Fri, Mar 4, 2016	43.78	44.15	43.68	44.11
5988	NYSE	KO	Thu, Mar 3, 2016	43.61	43.98	43.54	43.96
5987	NYSE	KO	Wed, Mar 2, 2016	43.47	43.77	43.42	43.77
5986	NYSE	KO	Tue, Mar 1, 2016	43.11	43.11	43.11	43.69
5985	NYSE	KO	Mon, Feb 29, 2016	43.17	43.61	42.92	43.13
5984	NYSE	KO	Fri, Feb 26, 2016	44.04	44.06	43.11	43.14
5983	NYSE	KO	Thu, Feb 25, 2016	43.96	44.18	43.87	44.16
5982	NYSE	KO	Wed, Feb 24, 2016	43.56	43.94	43.37	43.91
5981	NYSE	KO	Tue, Feb 23, 2016	43.74	44.05	43.66	43.69
5980	NYSE	KO	Mon, Feb 22, 2016	43.76	44.16	43.63	43.94
5979	NYSE	KO	Fri, Feb 19, 2016	43.58	43.77	43.28	43.77
5978	NYSE	KO	Thu, Feb 18, 2016	43.63	43.73	43.30	43.61
5977	NYSE	KO	Wed, Feb 17, 2016	43.42	43.62	43.28	43.49
5976	NYSE	KO	Tue, Feb 16, 2016	43.32	43.46	43.02	43.36
5975	NYSE	KO	Fri, Feb 12, 2016	42.72	43.14	42.56	43.11
5974	NYSE	KO	Thu, Feb 11, 2016	42.03	42.61	41.98	42.41
5973	NYSE	KO	Wed, Feb 10, 2016	43.34	43.39	42.51	42.55
5972	NYSE	KO	Tue, Feb 9, 2016	42.26	43.49	42.26	43.30
5971	NYSE	KO	Mon, Feb 8, 2016	42.17	42.70	41.90	42.65
5970	NYSE	KO	Fri, Feb 5, 2016	42.93	42.99	42.26	42.44
5969	NYSE	KO	Thu, Feb 4, 2016	42.52	42.89	42.40	42.53
5968	NYSE	KO	Wed, Feb 3, 2016	42.80	42.94	42.28	42.72
5967	NYSE	KO	Tue, Feb 2, 2016	42.70	42.79	42.41	42.44
5966	NYSE	KO	Mon, Feb 1, 2016	42.60	43.15	42.57	43.00
5965	NYSE	KO	Fri, Jan 29, 2016	42.86	43.26	42.65	42.92
5964	NYSE	KO	Thu, Jan 28, 2016	42.18	42.72	42.06	42.57
5963	NYSE	KO	Wed, Jan 27, 2016	42.18	42.46	41.81	42.09
5962	NYSE	KO	Tue, Jan 26, 2016	42.16	42.50	41.93	42.08
5961	NYSE	KO	Mon, Jan 25, 2016	42.24	42.50	41.93	42.16
5960	NYSE	KO	Fri, Jan 22, 2016	41.64	42.24	41.45	42.06
5959	NYSE	KO	Thu, Jan 21, 2016	41.45	41.51	41.09	41.39
5958	NYSE	KO	Wed, Jan 20, 2016	41.45	41.62	40.75	41.38
5957	NYSE	KO	Tue, Jan 19, 2016	41.77	42.12	41.65	41.92
5956	NYSE	KO	Fri, Jan 15, 2016	40.95	41.59	40.93	41.50
5955	NYSE	KO	Thu, Jan 14, 2016	41.99	42.17	41.64	41.88
5954	NYSE	KO	Wed, Jan 13, 2016	42.17	42.57	41.79	41.85
5953	NYSE	KO	Tue, Jan 12, 2016	42.30	42.45	41.87	42.12
5952	NYSE	KO	Mon, Jan 11, 2016	41.58	41.86	41.29	41.58
5951	NYSE	KO	Fri, Jan 8, 2016	41.65	42.12	41.41	41.51
5950	NYSE	KO	Thu, Jan 7, 2016	41.65	42.11	41.45	41.62
5949	NYSE	KO	Wed, Jan 6, 2016	42.20	42.51	42.04	42.32
5948	NYSE	KO	Tue, Jan 5, 2016	42.31	42.63	42.17	42.55
5947	NYSE	KO	Mon, Jan 4, 2016	42.34	42.50	41.97	42.40
5946	NYSE	KO	Thu, Dec 31, 2015	43.30	43.34	42.87	42.96
5945	NYSE	KO	Wed, Dec 30, 2015	43.75	43.77	43.45	43.57
5944	NYSE	KO	Tue, Dec 29, 2015	43.54	43.78	43.50	43.71
5943	NYSE	KO	Mon, Dec 28, 2015	43.44	43.52	43.31	43.49
5942	NYSE	KO	Thu, Dec 24, 2015	43.49	43.72	43.42	43.54
5941	NYSE	KO	Wed, Dec 23, 2015	43.39	43.73	43.35	43.67
5940	NYSE	KO	Tue, Dec 22, 2015	42.86	43.39	42.71	43.29
5939	NYSE	KO	Mon, Dec 21, 2015	42.82	42.94	42.46	42.78
5938	NYSE	KO	Fri, Dec 18, 2015	43.36	43.42	42.50	42.50
5937	NYSE	KO	Thu, Dec 17, 2015	43.81	43.89	43.42	43.49
5936	NYSE	KO	Wed, Dec 16, 2015	43.25	43.91	43.25	43.84
5935	NYSE	KO	Tue, Dec 15, 2015	42.84	43.24	42.76	43.07
5934	NYSE	KO	Mon, Dec 14, 2015	42.31	42.76	41.97	42.45
5933	NYSE	KO	Fri, Dec 11, 2015	42.63	42.83	42.14	42.27
5932	NYSE	KO	Thu, Dec 10, 2015	42.73	43.07	42.53	42.76
5931	NYSE	KO	Wed, Dec 9, 2015	42.78	43.27	42.50	42.66
5930	NYSE	KO	Tue, Dec 8, 2015	43.05	43.25	42.80	43.01
5929	NYSE	KO	Mon, Dec 7, 2015	43.31	43.44	43.00	43.20
5928	NYSE	KO	Fri, Dec 4, 2015	42.58	43.48	42.58	43.29
5927	NYSE	KO	Thu, Dec 3, 2015	42.73	42.89	42.32	42.46
5926	NYSE	KO	Wed, Dec 2, 2015	42.83	42.93	42.59	42.77
5925	NYSE	KO	Tue, Dec 1, 2015	42.73	43.10	42.73	42.89
5924	NYSE	KO	Mon, Nov 30, 2015	43.12	43.15	42.61	42.62
5923	NYSE	KO	Fri, Nov 27, 2015	43.04	43.24	42.80	43.15
5922	NYSE	KO	Wed, Nov 25, 2015	43.32	43.50	43.24	43.36
5921	NYSE	KO	Tue, Nov 24, 2015	42.70	43.60	42.66	43.36
5920	NYSE	KO	Mon, Nov 23, 2015	42.55	43.18	42.53	42.96
5919	NYSE	KO	Fri, Nov 20, 2015	43.31	43.58	42.40	42.43
5918	NYSE	KO	Thu, Nov 19, 2015	42.32	43.30	42.32	43.11
5917	NYSE	KO	Wed, Nov 18, 2015	41.77	42.35	41.68	42.28
5916	NYSE	KO	Tue, Nov 17, 2015	41.85	42.15	41.51	41.67
5915	NYSE	KO	Mon, Nov 16, 2015	41.43	42.00	41.39	41.96
5914	NYSE	KO	Fri, Nov 13, 2015	41.46	41.78	41.36	41.38
5913	NYSE	KO	Thu, Nov 12, 2015	42.01	42.05	41.57	41.58
5912	NYSE	KO	Wed, Nov 11, 2015	41.94	42.20	41.92	42.04
5911	NYSE	KO	Tue, Nov 10, 2015	41.44	41.81	41.43	41.77
5910	NYSE	KO	Mon, Nov 9, 2015	41.70	41.79	41.34	41.54
5909	NYSE	KO	Fri, Nov 6, 2015	41.97	42.22	41.61	41.96
5908	NYSE	KO	Thu, Nov 5, 2015	42.00	42.35	41.98	42.33
5907	NYSE	KO	Wed, Nov 4, 2015	42.27	42.39	41.89	41.97
5906	NYSE	KO	Tue, Nov 3, 2015	42.18	42.32	41.81	42.16
5905	NYSE	KO	Mon, Nov 2, 2015	42.32	42.36	41.90	42.24
5904	NYSE	KO	Fri, Oct 30, 2015	42.80	42.86	42.35	42.35
5903	NYSE	KO	Thu, Oct 29, 2015	42.66	42.90	42.34	42.79
5902	NYSE	KO	Wed, Oct 28, 2015	42.75	42.84	42.21	42.73
5901	NYSE	KO	Tue, Oct 27, 2015	42.50	42.77	42.48	42.61
5900	NYSE	KO	Mon, Oct 26, 2015	42.76	42.89	42.46	42.59
5899	NYSE	KO	Fri, Oct 23, 2015	43.31	43.31	42.75	42.79
5898	NYSE	KO	Thu, Oct 22, 2015	42.44	43.85	42.41	43.24
5897	NYSE	KO	Wed, Oct 21, 2015	41.94	42.52	41.71	42.19
5896	NYSE	KO	Tue, Oct 20, 2015	42.00	42.40	42.00	42.29
5895	NYSE	KO	Mon, Oct 19, 2015	41.90	42.06	41.80	41.99
5894	NYSE	KO	Fri, Oct 16, 2015	42.16	42.21	41.88	42.02
5893	NYSE	KO	Thu, Oct 15, 2015	41.87	42.03	41.60	41.92
5892	NYSE	KO	Wed, Oct 14, 2015	41.56	41.96	41.56	41.68
5891	NYSE	KO	Tue, Oct 13, 2015	41.80	41.91	41.54	41.65
5890	NYSE	KO	Mon, Oct 12, 2015	41.83	42.29	41.81	42.00
5889	NYSE	KO	Fri, Oct 9, 2015	41.82	42.12	41.78	42.02
5888	NYSE	KO	Thu, Oct 8, 2015	41.26	41.99	41.26	41.98
5887	NYSE	KO	Wed, Oct 7, 2015	41.14	41.61	41.10	41.52
5886	NYSE	KO	Tue, Oct 6, 2015	41.04	41.34	40.93	40.96
5885	NYSE	KO	Mon, Oct 5, 2015	40.45	41.05	40.43	41.01
5884	NYSE	KO	Fri, Oct 2, 2015	39.56	40.39	39.36	40.39
5883	NYSE	KO	Thu, Oct 1, 2015	40.22	40.47	39.60	39.80
5882	NYSE	KO	Wed, Sep 30, 2015	39.88	40.23	39.80	40.12
5881	NYSE	KO	Tue, Sep 29, 2015	39.52	39.71	39.33	39.66
5880	NYSE	KO	Mon, Sep 28, 2015	39.52	39.82	39.33	39.53
5879	NYSE	KO	Fri, Sep 25, 2015	39.43	40.08	39.33	39.62
5878	NYSE	KO	Thu, Sep 24, 2015	38.52	39.20	38.51	39.15
5877	NYSE	KO	Wed, Sep 23, 2015	38.79	38.88	38.55	38.76
5876	NYSE	KO	Tue, Sep 22, 2015	38.68	38.99	38.58	38.79
5875	NYSE	KO	Mon, Sep 21, 2015	39.05	39.31	38.94	39.19
5874	NYSE	KO	Fri, Sep 18, 2015	38.86	39.30	38.71	38.98
5873	NYSE	KO	Thu, Sep 17, 2015	39.15	39.61	39.04	39.38
5872	NYSE	KO	Wed, Sep 16, 2015	38.67	39.19	38.47	39.15
5871	NYSE	KO	Tue, Sep 15, 2015	38.07	38.63	37.92	38.50
5870	NYSE	KO	Mon, Sep 14, 2015	38.22	38.22	37.85	38.10
5869	NYSE	KO	Fri, Sep 11, 2015	38.01	38.19	37.84	38.13
5868	NYSE	KO	Thu, Sep 10, 2015	38.31	38.65	38.25	38.42
5867	NYSE	KO	Wed, Sep 9, 2015	39.12	39.21	38.20	38.30
5866	NYSE	KO	Tue, Sep 8, 2015	38.87	39.03	38.60	38.90
5865	NYSE	KO	Fri, Sep 4, 2015	38.68	38.79	38.38	38.52
5864	NYSE	KO	Thu, Sep 3, 2015	38.90	39.34	38.84	39.16
5863	NYSE	KO	Wed, Sep 2, 2015	39.03	39.07	38.56	38.90
5862	NYSE	KO	Tue, Sep 1, 2015	38.67	39.03	38.54	38.75
5861	NYSE	KO	Mon, Aug 31, 2015	39.15	39.45	39.05	39.32
5860	NYSE	KO	Fri, Aug 28, 2015	39.11	39.47	39.05	39.45
5859	NYSE	KO	Thu, Aug 27, 2015	39.06	39.38	38.60	39.27
5858	NYSE	KO	Wed, Aug 26, 2015	38.75	38.83	37.89	38.73
5857	NYSE	KO	Tue, Aug 25, 2015	39.13	39.28	37.93	37.99
5856	NYSE	KO	Mon, Aug 24, 2015	37.99	38.94	36.56	38.38
5855	NYSE	KO	Fri, Aug 21, 2015	40.16	40.47	39.51	39.53
5854	NYSE	KO	Thu, Aug 20, 2015	40.52	40.82	40.42	40.55
5853	NYSE	KO	Wed, Aug 19, 2015	41.14	41.24	40.78	40.78
5852	NYSE	KO	Tue, Aug 18, 2015	41.28	41.53	41.19	41.30
5851	NYSE	KO	Mon, Aug 17, 2015	41.03	41.45	40.97	41.35
5850	NYSE	KO	Fri, Aug 14, 2015	41.01	41.25	40.96	41.25
5849	NYSE	KO	Thu, Aug 13, 2015	41.28	41.38	41.01	41.10
5848	NYSE	KO	Wed, Aug 12, 2015	41.13	41.26	40.85	41.26
5847	NYSE	KO	Tue, Aug 11, 2015	41.40	41.57	41.17	41.48
5846	NYSE	KO	Mon, Aug 10, 2015	41.89	41.99	41.58	41.68
5845	NYSE	KO	Fri, Aug 7, 2015	41.81	41.97	41.53	41.77
5844	NYSE	KO	Thu, Aug 6, 2015	42.00	42.25	41.86	41.92
5843	NYSE	KO	Wed, Aug 5, 2015	41.92	42.22	41.82	42.12
5842	NYSE	KO	Tue, Aug 4, 2015	41.51	41.87	41.34	41.85
5841	NYSE	KO	Mon, Aug 3, 2015	40.85	41.55	40.84	41.54
5840	NYSE	KO	Fri, Jul 31, 2015	40.88	41.22	40.77	41.08
5839	NYSE	KO	Thu, Jul 30, 2015	40.55	40.75	40.39	40.56
5838	NYSE	KO	Wed, Jul 29, 2015	40.53	40.71	40.49	40.59
5837	NYSE	KO	Tue, Jul 28, 2015	40.65	40.73	40.44	40.55
5836	NYSE	KO	Mon, Jul 27, 2015	40.28	40.58	40.16	40.54
5835	NYSE	KO	Fri, Jul 24, 2015	40.76	40.83	40.41	40.44
5834	NYSE	KO	Thu, Jul 23, 2015	40.99	41.02	40.48	40.84
5833	NYSE	KO	Wed, Jul 22, 2015	40.81	41.59	40.59	40.90
5832	NYSE	KO	Tue, Jul 21, 2015	41.38	41.52	41.10	41.19
5831	NYSE	KO	Mon, Jul 20, 2015	41.35	41.54	41.22	41.38
5830	NYSE	KO	Fri, Jul 17, 2015	41.31	41.32	41.05	41.25
5829	NYSE	KO	Thu, Jul 16, 2015	41.42	41.60	41.35	41.48
5828	NYSE	KO	Wed, Jul 15, 2015	41.15	41.36	41.10	41.13
5827	NYSE	KO	Tue, Jul 14, 2015	40.90	41.26	40.84	41.17
5826	NYSE	KO	Mon, Jul 13, 2015	40.56	40.77	40.49	40.66
5825	NYSE	KO	Fri, Jul 10, 2015	40.27	40.52	40.16	40.39
5824	NYSE	KO	Thu, Jul 9, 2015	40.46	40.58	39.90	39.92
5823	NYSE	KO	Wed, Jul 8, 2015	39.99	40.23	39.84	39.86
5822	NYSE	KO	Tue, Jul 7, 2015	39.49	40.38	39.40	40.25
5821	NYSE	KO	Mon, Jul 6, 2015	39.32	39.60	39.22	39.42
5820	NYSE	KO	Thu, Jul 2, 2015	39.63	39.81	39.35	39.49
5819	NYSE	KO	Wed, Jul 1, 2015	39.38	39.60	39.28	39.50
5818	NYSE	KO	Tue, Jun 30, 2015	39.61	39.61	39.12	39.23
5817	NYSE	KO	Mon, Jun 29, 2015	39.80	39.98	39.40	39.40
5816	NYSE	KO	Fri, Jun 26, 2015	40.10	40.35	40.00	40.00
5815	NYSE	KO	Thu, Jun 25, 2015	40.28	40.34	40.02	40.02
5814	NYSE	KO	Wed, Jun 24, 2015	40.37	40.45	40.19	40.19
5813	NYSE	KO	Tue, Jun 23, 2015	40.43	40.52	40.31	40.38
5812	NYSE	KO	Mon, Jun 22, 2015	40.51	40.81	40.46	40.48
5811	NYSE	KO	Fri, Jun 19, 2015	40.59	40.65	40.40	40.40
5810	NYSE	KO	Thu, Jun 18, 2015	40.16	40.74	40.16	40.65
5809	NYSE	KO	Wed, Jun 17, 2015	40.08	40.32	40.01	40.27
5808	NYSE	KO	Tue, Jun 16, 2015	39.63	40.16	39.60	40.08
5807	NYSE	KO	Mon, Jun 15, 2015	39.83	39.86	39.57	39.59
5806	NYSE	KO	Fri, Jun 12, 2015	40.04	40.12	39.84	39.96
5805	NYSE	KO	Thu, Jun 11, 2015	40.11	40.25	40.03	40.10
5804	NYSE	KO	Wed, Jun 10, 2015	40.32	40.54	40.28	40.33
5803	NYSE	KO	Tue, Jun 9, 2015	40.17	40.42	40.11	40.20
5802	NYSE	KO	Mon, Jun 8, 2015	40.10	40.26	40.02	40.16
5801	NYSE	KO	Fri, Jun 5, 2015	40.48	40.52	40.08	40.10
5800	NYSE	KO	Thu, Jun 4, 2015	40.71	40.98	40.53	40.59
5799	NYSE	KO	Wed, Jun 3, 2015	41.10	41.21	40.78	40.87
5798	NYSE	KO	Tue, Jun 2, 2015	40.84	41.16	40.68	40.99
5797	NYSE	KO	Mon, Jun 1, 2015	41.36	41.41	40.88	40.94
5796	NYSE	KO	Fri, May 29, 2015	41.18	41.18	40.77	40.96
5795	NYSE	KO	Thu, May 28, 2015	41.20	41.30	40.88	41.14
5794	NYSE	KO	Wed, May 27, 2015	40.94	41.20	40.83	41.12
5793	NYSE	KO	Tue, May 26, 2015	41.12	41.18	40.74	40.99
5792	NYSE	KO	Fri, May 22, 2015	41.12	41.24	41.04	41.21
5791	NYSE	KO	Thu, May 21, 2015	41.26	41.32	41.07	41.23
5790	NYSE	KO	Wed, May 20, 2015	41.37	41.59	41.31	41.35
5789	NYSE	KO	Tue, May 19, 2015	41.23	41.39	41.13	41.31
5788	NYSE	KO	Mon, May 18, 2015	41.49	41.49	41.25	41.32
5787	NYSE	KO	Fri, May 15, 2015	41.45	41.69	41.43	41.52
5786	NYSE	KO	Thu, May 14, 2015	41.30	41.60	41.25	41.50
5785	NYSE	KO	Wed, May 13, 2015	40.75	41.36	40.72	41.05
5784	NYSE	KO	Tue, May 12, 2015	40.77	40.96	40.52	40.69
5783	NYSE	KO	Mon, May 11, 2015	40.98	41.39	40.88	40.94
5782	NYSE	KO	Fri, May 8, 2015	41.00	41.17	40.85	40.98
5781	NYSE	KO	Thu, May 7, 2015	40.53	40.91	40.51	40.70
5780	NYSE	KO	Wed, May 6, 2015	41.04	41.09	40.39	40.66
5779	NYSE	KO	Tue, May 5, 2015	41.14	41.14	40.68	40.75
5778	NYSE	KO	Mon, May 4, 2015	40.88	41.10	40.77	40.96
5777	NYSE	KO	Fri, May 1, 2015	40.58	40.93	40.50	40.91
5776	NYSE	KO	Thu, Apr 30, 2015	40.40	40.58	40.28	40.56
5775	NYSE	KO	Wed, Apr 29, 2015	40.66	40.75	40.40	40.49
5774	NYSE	KO	Tue, Apr 28, 2015	40.95	40.97	40.60	40.77
5773	NYSE	KO	Mon, Apr 27, 2015	41.00	41.15	40.78	40.83
5772	NYSE	KO	Fri, Apr 24, 2015	41.04	41.12	40.81	40.89
5771	NYSE	KO	Thu, Apr 23, 2015	41.23	41.41	40.92	40.95
5770	NYSE	KO	Wed, Apr 22, 2015	41.56	41.57	41.07	41.31
5769	NYSE	KO	Tue, Apr 21, 2015	40.67	40.99	40.54	40.78
5768	NYSE	KO	Mon, Apr 20, 2015	40.42	40.90	40.41	40.66
5767	NYSE	KO	Fri, Apr 17, 2015	40.47	40.66	40.10	40.30
5766	NYSE	KO	Thu, Apr 16, 2015	40.41	40.86	40.30	40.60
5765	NYSE	KO	Wed, Apr 15, 2015	40.59	40.81	40.32	40.40
5764	NYSE	KO	Tue, Apr 14, 2015	40.59	40.65	40.32	40.51
5763	NYSE	KO	Mon, Apr 13, 2015	40.97	40.97	40.70	40.70
5762	NYSE	KO	Fri, Apr 10, 2015	41.09	41.16	40.85	40.88
5761	NYSE	KO	Thu, Apr 9, 2015	40.80	41.08	40.63	41.05
5760	NYSE	KO	Wed, Apr 8, 2015	40.98	41.09	40.74	40.89
5759	NYSE	KO	Tue, Apr 7, 2015	41.05	41.37	40.97	41.01
5758	NYSE	KO	Mon, Apr 6, 2015	40.77	41.61	40.59	41.17
5757	NYSE	KO	Thu, Apr 2, 2015	40.73	40.87	40.48	40.68
5756	NYSE	KO	Wed, Apr 1, 2015	40.79	40.81	40.23	40.68
5755	NYSE	KO	Tue, Mar 31, 2015	40.51	40.90	40.35	40.55
5754	NYSE	KO	Mon, Mar 30, 2015	40.11	40.61	39.94	40.51
5753	NYSE	KO	Fri, Mar 27, 2015	40.48	40.48	39.97	40.08
5752	NYSE	KO	Thu, Mar 26, 2015	40.34	40.56	40.23	40.35
5751	NYSE	KO	Wed, Mar 25, 2015	40.59	40.70	40.24	40.45
5750	NYSE	KO	Tue, Mar 24, 2015	40.91	40.99	40.47	40.47
5749	NYSE	KO	Mon, Mar 23, 2015	40.64	40.94	40.50	40.62
5748	NYSE	KO	Fri, Mar 20, 2015	40.07	40.66	40.01	40.65
5747	NYSE	KO	Thu, Mar 19, 2015	40.48	40.52	39.96	40.02
5746	NYSE	KO	Wed, Mar 18, 2015	40.48	40.79	39.80	40.60
5745	NYSE	KO	Tue, Mar 17, 2015	40.67	40.73	40.32	40.51
5744	NYSE	KO	Mon, Mar 16, 2015	40.00	40.35	39.99	40.29
5743	NYSE	KO	Fri, Mar 13, 2015	40.44	40.57	39.61	39.91
5742	NYSE	KO	Thu, Mar 12, 2015	40.10	40.57	40.02	40.57
5741	NYSE	KO	Wed, Mar 11, 2015	40.73	40.73	40.08	39.77
5740	NYSE	KO	Tue, Mar 10, 2015	41.10	41.15	40.68	40.69
5739	NYSE	KO	Mon, Mar 9, 2015	41.53	41.55	41.32	41.39
5738	NYSE	KO	Fri, Mar 6, 2015	42.12	42.20	41.33	41.52
5737	NYSE	KO	Thu, Mar 5, 2015	42.56	42.61	42.25	42.40
5736	NYSE	KO	Wed, Mar 4, 2015	42.92	42.98	42.47	42.50
5735	NYSE	KO	Tue, Mar 3, 2015	43.11	43.16	42.84	42.95
5734	NYSE	KO	Mon, Mar 2, 2015	43.12	43.28	43.08	43.20
5733	NYSE	KO	Fri, Feb 27, 2015	42.52	43.66	42.47	43.30
5732	NYSE	KO	Thu, Feb 26, 2015	42.04	42.55	41.97	42.46
5731	NYSE	KO	Wed, Feb 25, 2015	42.17	42.24	41.74	42.05
5730	NYSE	KO	Tue, Feb 24, 2015	41.85	42.33	41.77	42.13
5729	NYSE	KO	Mon, Feb 23, 2015	41.71	42.17	41.69	41.85
5728	NYSE	KO	Fri, Feb 20, 2015	42.04	42.11	41.64	41.97
5727	NYSE	KO	Thu, Feb 19, 2015	41.68	42.24	41.53	42.11
5726	NYSE	KO	Wed, Feb 18, 2015	41.75	41.80	41.47	41.73
5725	NYSE	KO	Tue, Feb 17, 2015	41.81	41.88	41.64	41.81
5724	NYSE	KO	Fri, Feb 13, 2015	42.02	42.23	41.76	41.99
5723	NYSE	KO	Thu, Feb 12, 2015	42.40	42.66	42.07	42.17
5722	NYSE	KO	Wed, Feb 11, 2015	42.10	42.49	41.70	42.37
5721	NYSE	KO	Tue, Feb 10, 2015	42.91	43.03	42.20	42.40
5720	NYSE	KO	Mon, Feb 9, 2015	41.38	41.45	41.04	41.23
5719	NYSE	KO	Fri, Feb 6, 2015	41.63	41.76	41.32	41.45
5718	NYSE	KO	Thu, Feb 5, 2015	41.80	41.82	41.51	41.79
5717	NYSE	KO	Wed, Feb 4, 2015	41.77	42.09	41.62	41.68
5716	NYSE	KO	Tue, Feb 3, 2015	41.75	41.85	41.37	41.63
5715	NYSE	KO	Mon, Feb 2, 2015	41.21	41.63	40.90	41.59
5714	NYSE	KO	Fri, Jan 30, 2015	41.83	41.93	41.11	41.17
5713	NYSE	KO	Thu, Jan 29, 2015	41.77	42.15	41.47	42.10
5712	NYSE	KO	Wed, Jan 28, 2015	42.59	42.80	41.90	41.92
5711	NYSE	KO	Tue, Jan 27, 2015	42.54	42.64	42.15	42.39
5710	NYSE	KO	Mon, Jan 26, 2015	43.18	43.23	42.83	43.00
5709	NYSE	KO	Fri, Jan 23, 2015	43.60	43.75	43.18	43.31
5708	NYSE	KO	Thu, Jan 22, 2015	43.37	43.83	43.07	43.78
5707	NYSE	KO	Wed, Jan 21, 2015	42.89	43.43	42.76	43.36
5706	NYSE	KO	Tue, Jan 20, 2015	42.70	43.33	42.61	43.16
5705	NYSE	KO	Fri, Jan 16, 2015	42.36	42.59	42.24	42.53
5704	NYSE	KO	Thu, Jan 15, 2015	42.83	42.86	42.17	42.38
5703	NYSE	KO	Wed, Jan 14, 2015	42.08	42.60	42.07	42.56
5702	NYSE	KO	Tue, Jan 13, 2015	42.83	43.24	42.45	42.63
5701	NYSE	KO	Mon, Jan 12, 2015	43.07	43.20	42.46	42.64
5700	NYSE	KO	Fri, Jan 9, 2015	43.47	43.56	42.95	43.03
5699	NYSE	KO	Thu, Jan 8, 2015	43.18	43.57	43.10	43.51
5698	NYSE	KO	Wed, Jan 7, 2015	42.80	43.11	42.58	42.99
5697	NYSE	KO	Tue, Jan 6, 2015	42.41	42.94	42.24	42.46
5696	NYSE	KO	Mon, Jan 5, 2015	42.69	42.97	42.08	42.14
5695	NYSE	KO	Fri, Jan 2, 2015	42.26	42.40	41.80	42.14
5694	NYSE	KO	Wed, Dec 31, 2014	42.92	42.94	42.22	42.22
5693	NYSE	KO	Tue, Dec 30, 2014	42.74	42.99	42.65	42.76
5692	NYSE	KO	Mon, Dec 29, 2014	42.80	43.06	42.49	42.86
5691	NYSE	KO	Fri, Dec 26, 2014	42.97	43.30	42.93	42.96
5690	NYSE	KO	Wed, Dec 24, 2014	43.10	43.23	42.92	42.94
5689	NYSE	KO	Tue, Dec 23, 2014	42.54	43.14	42.47	42.97
5688	NYSE	KO	Mon, Dec 22, 2014	42.14	42.44	42.09	42.35
5687	NYSE	KO	Fri, Dec 19, 2014	42.44	42.79	41.89	41.95
5686	NYSE	KO	Thu, Dec 18, 2014	41.86	42.39	41.75	42.39
5685	NYSE	KO	Wed, Dec 17, 2014	40.44	41.76	40.38	41.55
5684	NYSE	KO	Tue, Dec 16, 2014	40.20	41.31	39.80	40.39
5683	NYSE	KO	Mon, Dec 15, 2014	41.13	41.18	40.56	40.57
5682	NYSE	KO	Fri, Dec 12, 2014	41.39	41.61	40.87	40.91
5681	NYSE	KO	Thu, Dec 11, 2014	41.62	42.01	41.50	41.53
5680	NYSE	KO	Wed, Dec 10, 2014	42.04	42.24	41.56	41.60
5679	NYSE	KO	Tue, Dec 9, 2014	42.15	42.53	41.67	42.04
5678	NYSE	KO	Mon, Dec 8, 2014	43.51	43.63	43.09	43.14
5677	NYSE	KO	Fri, Dec 5, 2014	43.50	43.61	43.20	43.53
5676	NYSE	KO	Thu, Dec 4, 2014	43.62	43.84	43.37	43.50
5675	NYSE	KO	Wed, Dec 3, 2014	44.42	44.44	43.76	43.80
5674	NYSE	KO	Tue, Dec 2, 2014	44.37	44.67	44.23	44.54
5673	NYSE	KO	Mon, Dec 1, 2014	44.18	44.77	44.13	44.55
5672	NYSE	KO	Fri, Nov 28, 2014	44.15	45.00	44.15	44.83
5671	NYSE	KO	Wed, Nov 26, 2014	43.99	44.37	43.97	44.29
5670	NYSE	KO	Tue, Nov 25, 2014	44.27	44.59	44.12	44.43
5669	NYSE	KO	Mon, Nov 24, 2014	44.51	44.78	44.20	44.27
5668	NYSE	KO	Fri, Nov 21, 2014	44.58	44.74	44.28	44.50
5667	NYSE	KO	Thu, Nov 20, 2014	43.96	44.42	43.85	44.25
5666	NYSE	KO	Wed, Nov 19, 2014	43.67	44.43	43.56	44.22
5665	NYSE	KO	Tue, Nov 18, 2014	42.95	43.86	42.75	43.53
5664	NYSE	KO	Mon, Nov 17, 2014	42.75	42.99	42.73	42.92
5663	NYSE	KO	Fri, Nov 14, 2014	42.70	42.97	42.50	42.73
5662	NYSE	KO	Thu, Nov 13, 2014	42.65	43.08	42.65	43.00
5661	NYSE	KO	Wed, Nov 12, 2014	42.51	42.89	42.31	42.71
5660	NYSE	KO	Tue, Nov 11, 2014	42.38	42.71	42.36	42.51
5659	NYSE	KO	Mon, Nov 10, 2014	42.25	42.57	42.09	42.39
5658	NYSE	KO	Fri, Nov 7, 2014	42.45	42.46	42.14	42.32
5657	NYSE	KO	Thu, Nov 6, 2014	42.43	42.62	42.11	42.29
5656	NYSE	KO	Wed, Nov 5, 2014	42.30	42.54	41.99	42.31
5655	NYSE	KO	Tue, Nov 4, 2014	41.77	42.05	41.66	41.82
5654	NYSE	KO	Mon, Nov 3, 2014	41.79	42.28	41.59	41.81
5653	NYSE	KO	Fri, Oct 31, 2014	41.83	41.89	41.40	41.88
5652	NYSE	KO	Thu, Oct 30, 2014	41.00	41.59	40.83	41.40
5651	NYSE	KO	Wed, Oct 29, 2014	40.65	41.03	40.52	40.96
5650	NYSE	KO	Tue, Oct 28, 2014	40.76	40.86	40.51	40.56
5649	NYSE	KO	Mon, Oct 27, 2014	40.70	40.91	40.56	40.76
5648	NYSE	KO	Fri, Oct 24, 2014	40.98	41.27	40.92	41.03
5647	NYSE	KO	Thu, Oct 23, 2014	40.94	41.38	40.74	40.86
5646	NYSE	KO	Wed, Oct 22, 2014	40.19	41.11	40.10	40.62
5645	NYSE	KO	Tue, Oct 21, 2014	40.80	41.19	40.26	40.68
5644	NYSE	KO	Mon, Oct 20, 2014	42.75	43.47	42.71	43.29
5643	NYSE	KO	Fri, Oct 17, 2014	42.69	43.03	42.31	42.88
5642	NYSE	KO	Thu, Oct 16, 2014	42.65	42.94	42.38	42.56
5641	NYSE	KO	Wed, Oct 15, 2014	42.70	43.53	42.70	43.23
5640	NYSE	KO	Tue, Oct 14, 2014	44.04	44.12	43.47	43.64
5639	NYSE	KO	Mon, Oct 13, 2014	44.28	44.63	44.03	44.07
5638	NYSE	KO	Fri, Oct 10, 2014	43.88	44.87	43.85	44.47
5637	NYSE	KO	Thu, Oct 9, 2014	44.44	44.75	43.87	43.87
5636	NYSE	KO	Wed, Oct 8, 2014	43.58	44.56	43.51	44.55
5635	NYSE	KO	Tue, Oct 7, 2014	43.48	44.14	43.48	43.92
5634	NYSE	KO	Mon, Oct 6, 2014	43.03	43.68	42.97	43.60
5633	NYSE	KO	Fri, Oct 3, 2014	42.86	43.07	42.66	43.00
5632	NYSE	KO	Thu, Oct 2, 2014	42.60	42.78	42.42	42.66
5631	NYSE	KO	Wed, Oct 1, 2014	42.55	42.85	42.37	42.74
5630	NYSE	KO	Tue, Sep 30, 2014	42.10	42.81	42.08	42.66
5629	NYSE	KO	Mon, Sep 29, 2014	41.90	42.26	41.88	42.25
5628	NYSE	KO	Fri, Sep 26, 2014	42.00	42.25	41.71	42.20
5627	NYSE	KO	Thu, Sep 25, 2014	42.06	42.17	41.77	41.78
5626	NYSE	KO	Wed, Sep 24, 2014	41.85	42.34	41.85	42.27
5625	NYSE	KO	Tue, Sep 23, 2014	42.00	42.16	41.88	41.89
5624	NYSE	KO	Mon, Sep 22, 2014	41.85	42.25	41.73	42.22
5623	NYSE	KO	Fri, Sep 19, 2014	41.98	42.35	41.75	42.05
5622	NYSE	KO	Thu, Sep 18, 2014	41.75	41.88	41.55	41.79
5621	NYSE	KO	Wed, Sep 17, 2014	41.77	41.78	41.32	41.61
5620	NYSE	KO	Tue, Sep 16, 2014	41.29	41.80	41.18	41.64
5619	NYSE	KO	Mon, Sep 15, 2014	41.45	41.58	41.33	41.50
5618	NYSE	KO	Fri, Sep 12, 2014	41.90	41.92	41.36	41.46
5617	NYSE	KO	Thu, Sep 11, 2014	41.68	42.06	41.66	41.95
5616	NYSE	KO	Wed, Sep 10, 2014	41.90	42.19	41.83	42.17
5615	NYSE	KO	Tue, Sep 9, 2014	41.77	42.03	41.75	41.94
5614	NYSE	KO	Mon, Sep 8, 2014	41.67	41.94	41.63	41.78
5613	NYSE	KO	Fri, Sep 5, 2014	41.86	41.86	41.61	41.84
5612	NYSE	KO	Thu, Sep 4, 2014	41.80	42.17	41.73	41.87
5611	NYSE	KO	Wed, Sep 3, 2014	41.69	41.85	41.66	41.78
5610	NYSE	KO	Tue, Sep 2, 2014	41.52	41.84	41.31	41.64
5609	NYSE	KO	Fri, Aug 29, 2014	41.60	41.75	41.47	41.72
5608	NYSE	KO	Thu, Aug 28, 2014	41.51	41.70	41.44	41.63
5607	NYSE	KO	Wed, Aug 27, 2014	41.53	41.71	41.44	41.60
5606	NYSE	KO	Tue, Aug 26, 2014	41.41	41.70	41.41	41.60
5605	NYSE	KO	Mon, Aug 25, 2014	41.32	41.45	41.12	41.41
5604	NYSE	KO	Fri, Aug 22, 2014	41.29	41.52	41.05	41.12
5603	NYSE	KO	Thu, Aug 21, 2014	41.29	41.69	41.22	41.41
5602	NYSE	KO	Wed, Aug 20, 2014	41.15	41.34	41.09	41.25
5601	NYSE	KO	Tue, Aug 19, 2014	41.35	41.48	41.16	41.26
5600	NYSE	KO	Mon, Aug 18, 2014	40.79	41.42	40.79	41.35
5599	NYSE	KO	Fri, Aug 15, 2014	40.85	41.15	40.66	40.88
5598	NYSE	KO	Thu, Aug 14, 2014	39.93	40.19	39.93	40.18
5597	NYSE	KO	Wed, Aug 13, 2014	39.70	40.10	39.70	39.94
5596	NYSE	KO	Tue, Aug 12, 2014	39.56	39.84	39.54	39.68
5595	NYSE	KO	Mon, Aug 11, 2014	39.52	39.87	39.52	39.57
5594	NYSE	KO	Fri, Aug 8, 2014	39.34	39.58	39.26	39.45
5593	NYSE	KO	Thu, Aug 7, 2014	39.96	40.01	39.33	39.35
5592	NYSE	KO	Wed, Aug 6, 2014	39.13	39.96	39.13	39.92
5591	NYSE	KO	Tue, Aug 5, 2014	39.34	39.53	39.10	39.18
5590	NYSE	KO	Mon, Aug 4, 2014	39.41	39.46	39.12	39.40
5589	NYSE	KO	Fri, Aug 1, 2014	39.13	39.49	39.06	39.29
5588	NYSE	KO	Thu, Jul 31, 2014	39.53	39.73	39.25	39.29
5587	NYSE	KO	Wed, Jul 30, 2014	40.45	40.50	39.61	39.62
5586	NYSE	KO	Tue, Jul 29, 2014	40.75	40.78	40.35	40.35
5585	NYSE	KO	Mon, Jul 28, 2014	40.99	41.00	40.61	40.68
5584	NYSE	KO	Fri, Jul 25, 2014	40.92	41.04	40.81	41.00
5583	NYSE	KO	Thu, Jul 24, 2014	40.97	41.10	40.66	40.97
5582	NYSE	KO	Wed, Jul 23, 2014	40.98	41.05	40.63	40.81
5581	NYSE	KO	Tue, Jul 22, 2014	41.10	41.33	40.61	41.19
5580	NYSE	KO	Mon, Jul 21, 2014	42.12	42.57	42.09	42.40
5579	NYSE	KO	Fri, Jul 18, 2014	42.14	42.47	42.02	42.43
5578	NYSE	KO	Thu, Jul 17, 2014	41.93	42.15	41.83	42.02
5577	NYSE	KO	Wed, Jul 16, 2014	42.26	42.39	42.02	42.12
5576	NYSE	KO	Tue, Jul 15, 2014	42.41	42.43	41.95	42.10
5575	NYSE	KO	Mon, Jul 14, 2014	41.99	42.39	41.98	42.38
5574	NYSE	KO	Fri, Jul 11, 2014	42.12	42.25	41.88	41.97
5573	NYSE	KO	Thu, Jul 10, 2014	41.56	42.29	41.55	42.26
5572	NYSE	KO	Wed, Jul 9, 2014	41.93	42.16	41.79	41.95
5571	NYSE	KO	Tue, Jul 8, 2014	41.97	42.25	41.91	41.94
5570	NYSE	KO	Mon, Jul 7, 2014	41.96	42.20	41.93	42.14
5569	NYSE	KO	Thu, Jul 3, 2014	42.26	42.32	42.01	42.23
5568	NYSE	KO	Wed, Jul 2, 2014	42.31	42.41	42.15	42.29
5567	NYSE	KO	Tue, Jul 1, 2014	42.39	42.45	42.15	42.29
5566	NYSE	KO	Mon, Jun 30, 2014	41.98	42.49	41.82	42.36
5565	NYSE	KO	Fri, Jun 27, 2014	41.99	42.29	41.91	42.19
5564	NYSE	KO	Thu, Jun 26, 2014	41.91	42.05	41.78	42.03
5563	NYSE	KO	Wed, Jun 25, 2014	41.60	41.98	41.46	41.96
5562	NYSE	KO	Tue, Jun 24, 2014	41.52	41.89	41.47	41.85
5561	NYSE	KO	Mon, Jun 23, 2014	41.46	41.74	41.33	41.73
5560	NYSE	KO	Fri, Jun 20, 2014	41.87	41.88	41.53	41.69
5559	NYSE	KO	Thu, Jun 19, 2014	41.54	41.87	41.53	41.79
5558	NYSE	KO	Wed, Jun 18, 2014	40.79	41.57	40.75	41.56
5557	NYSE	KO	Tue, Jun 17, 2014	41.18	41.20	40.61	40.92
5556	NYSE	KO	Mon, Jun 16, 2014	40.19	40.77	40.15	40.66
5555	NYSE	KO	Fri, Jun 13, 2014	40.39	40.54	40.25	40.37
5554	NYSE	KO	Thu, Jun 12, 2014	40.41	40.68	40.37	40.42
5553	NYSE	KO	Wed, Jun 11, 2014	40.98	41.06	40.79	40.86
5552	NYSE	KO	Tue, Jun 10, 2014	40.84	41.15	40.81	41.07
5551	NYSE	KO	Mon, Jun 9, 2014	40.85	41.09	40.85	40.91
5550	NYSE	KO	Fri, Jun 6, 2014	40.94	41.06	40.84	40.99
5549	NYSE	KO	Thu, Jun 5, 2014	40.73	41.00	40.63	40.89
5548	NYSE	KO	Wed, Jun 4, 2014	40.91	40.92	40.71	40.79
5547	NYSE	KO	Tue, Jun 3, 2014	40.72	41.00	40.71	40.88
5546	NYSE	KO	Mon, Jun 2, 2014	40.75	40.89	40.68	40.86
5545	NYSE	KO	Fri, May 30, 2014	40.54	40.93	40.49	40.91
5544	NYSE	KO	Thu, May 29, 2014	40.68	40.87	40.60	40.66
5543	NYSE	KO	Wed, May 28, 2014	40.70	40.89	40.53	40.58
5542	NYSE	KO	Tue, May 27, 2014	40.56	40.82	40.48	40.77
5541	NYSE	KO	Fri, May 23, 2014	40.63	40.70	40.53	40.58
5540	NYSE	KO	Thu, May 22, 2014	40.77	40.84	40.53	40.58
5539	NYSE	KO	Wed, May 21, 2014	40.55	40.88	40.50	40.87
5538	NYSE	KO	Tue, May 20, 2014	40.80	40.93	40.57	40.58
5537	NYSE	KO	Mon, May 19, 2014	40.60	40.73	40.42	40.71
5536	NYSE	KO	Fri, May 16, 2014	40.52	40.91	40.45	40.89
5535	NYSE	KO	Thu, May 15, 2014	40.62	40.96	40.44	40.52
5534	NYSE	KO	Wed, May 14, 2014	41.02	41.18	40.83	40.89
5533	NYSE	KO	Tue, May 13, 2014	40.83	41.22	40.82	41.11
5532	NYSE	KO	Mon, May 12, 2014	40.88	40.97	40.69	40.82
5531	NYSE	KO	Fri, May 9, 2014	40.78	40.95	40.71	40.87
5530	NYSE	KO	Thu, May 8, 2014	40.85	40.96	40.65	40.73
5529	NYSE	KO	Wed, May 7, 2014	40.70	40.97	40.63	40.91
5528	NYSE	KO	Tue, May 6, 2014	40.52	40.66	40.45	40.49
5527	NYSE	KO	Mon, May 5, 2014	40.65	40.93	40.55	40.76
5526	NYSE	KO	Fri, May 2, 2014	40.79	40.96	40.63	40.95
5525	NYSE	KO	Thu, May 1, 2014	40.79	40.80	40.26	40.78
5524	NYSE	KO	Wed, Apr 30, 2014	40.69	40.88	40.59	40.79
5523	NYSE	KO	Tue, Apr 29, 2014	40.97	41.03	40.52	40.57
5522	NYSE	KO	Mon, Apr 28, 2014	40.82	41.28	40.74	41.03
5521	NYSE	KO	Fri, Apr 25, 2014	40.46	41.01	40.44	41.01
5520	NYSE	KO	Thu, Apr 24, 2014	40.70	40.89	40.46	40.70
5519	NYSE	KO	Wed, Apr 23, 2014	40.70	40.81	40.56	40.73
5518	NYSE	KO	Tue, Apr 22, 2014	40.58	40.76	40.42	40.71
5517	NYSE	KO	Mon, Apr 21, 2014	40.47	40.76	40.35	40.75
5516	NYSE	KO	Thu, Apr 17, 2014	40.43	40.72	40.25	40.72
5515	NYSE	KO	Wed, Apr 16, 2014	40.12	40.59	40.12	40.59
5514	NYSE	KO	Tue, Apr 15, 2014	39.83	40.47	39.50	40.18
5513	NYSE	KO	Mon, Apr 14, 2014	38.71	38.80	38.40	38.73
5512	NYSE	KO	Fri, Apr 11, 2014	38.83	39.22	38.57	38.63
5511	NYSE	KO	Thu, Apr 10, 2014	38.98	39.40	38.82	38.89
5510	NYSE	KO	Wed, Apr 9, 2014	38.84	38.99	38.70	38.99
5509	NYSE	KO	Tue, Apr 8, 2014	38.67	38.90	38.48	38.90
5508	NYSE	KO	Mon, Apr 7, 2014	38.27	38.89	38.26	38.62
5507	NYSE	KO	Fri, Apr 4, 2014	38.24	38.48	38.14	38.22
5506	NYSE	KO	Thu, Apr 3, 2014	38.39	38.49	38.04	38.07
5505	NYSE	KO	Wed, Apr 2, 2014	38.49	38.54	38.30	38.33
5504	NYSE	KO	Tue, Apr 1, 2014	38.53	38.89	38.31	38.41
5503	NYSE	KO	Mon, Mar 31, 2014	38.99	39.03	38.46	38.66
5502	NYSE	KO	Fri, Mar 28, 2014	38.89	39.03	38.82	38.95
5501	NYSE	KO	Thu, Mar 27, 2014	38.51	39.00	38.48	38.82
5500	NYSE	KO	Wed, Mar 26, 2014	38.69	38.94	38.61	38.61
5499	NYSE	KO	Tue, Mar 25, 2014	38.49	38.80	38.46	38.62
5498	NYSE	KO	Mon, Mar 24, 2014	38.48	38.54	38.21	38.40
5497	NYSE	KO	Fri, Mar 21, 2014	38.78	38.83	38.28	38.44
5496	NYSE	KO	Thu, Mar 20, 2014	38.11	38.47	37.95	38.45
5495	NYSE	KO	Wed, Mar 19, 2014	38.36	38.59	38.10	38.14
5494	NYSE	KO	Tue, Mar 18, 2014	38.27	38.46	38.14	38.40
5493	NYSE	KO	Mon, Mar 17, 2014	38.17	38.37	38.05	38.27
5492	NYSE	KO	Fri, Mar 14, 2014	37.95	38.32	37.88	38.17
5491	NYSE	KO	Thu, Mar 13, 2014	38.45	38.49	37.92	37.97
5490	NYSE	KO	Wed, Mar 12, 2014	38.27	38.50	38.21	38.47
5489	NYSE	KO	Tue, Mar 11, 2014	38.84	38.84	38.54	38.80
5488	NYSE	KO	Mon, Mar 10, 2014	38.55	38.65	38.44	38.65
5487	NYSE	KO	Fri, Mar 7, 2014	38.56	38.61	38.36	38.55
5486	NYSE	KO	Thu, Mar 6, 2014	38.40	38.55	38.27	38.47
5485	NYSE	KO	Wed, Mar 5, 2014	38.42	38.45	38.25	38.35
5484	NYSE	KO	Tue, Mar 4, 2014	38.34	38.39	38.23	38.31
5483	NYSE	KO	Mon, Mar 3, 2014	37.88	38.16	37.85	38.12
5482	NYSE	KO	Fri, Feb 28, 2014	38.08	38.39	38.04	38.20
5481	NYSE	KO	Thu, Feb 27, 2014	37.84	38.11	37.80	37.97
5480	NYSE	KO	Wed, Feb 26, 2014	37.90	37.94	37.72	37.87
5479	NYSE	KO	Tue, Feb 25, 2014	37.63	37.94	37.50	37.77
5478	NYSE	KO	Mon, Feb 24, 2014	37.30	37.60	37.22	37.50
5477	NYSE	KO	Fri, Feb 21, 2014	37.59	37.62	37.14	37.18
5476	NYSE	KO	Thu, Feb 20, 2014	37.06	37.52	36.89	37.30
5475	NYSE	KO	Wed, Feb 19, 2014	37.50	37.60	37.05	37.10
5474	NYSE	KO	Tue, Feb 18, 2014	37.98	38.11	37.26	37.47
5473	NYSE	KO	Fri, Feb 14, 2014	38.60	39.02	38.27	38.93
5472	NYSE	KO	Thu, Feb 13, 2014	38.13	38.76	38.13	38.65
5471	NYSE	KO	Wed, Feb 12, 2014	38.85	38.92	38.40	38.51
5470	NYSE	KO	Tue, Feb 11, 2014	38.67	38.79	38.51	38.64
5469	NYSE	KO	Mon, Feb 10, 2014	38.07	38.62	37.84	38.57
5468	NYSE	KO	Fri, Feb 7, 2014	38.17	38.35	37.87	37.95
5467	NYSE	KO	Thu, Feb 6, 2014	38.76	38.94	37.92	38.03
5466	NYSE	KO	Wed, Feb 5, 2014	37.49	37.72	37.38	37.61
5465	NYSE	KO	Tue, Feb 4, 2014	37.44	37.55	37.21	37.48
5464	NYSE	KO	Mon, Feb 3, 2014	38.02	38.02	37.10	37.20
5463	NYSE	KO	Fri, Jan 31, 2014	37.95	38.16	37.72	37.82
5462	NYSE	KO	Thu, Jan 30, 2014	38.00	38.41	38.00	38.17
5461	NYSE	KO	Wed, Jan 29, 2014	38.57	38.57	37.82	37.90
5460	NYSE	KO	Tue, Jan 28, 2014	38.77	39.08	38.62	38.87
5459	NYSE	KO	Mon, Jan 27, 2014	38.82	38.98	38.71	38.73
5458	NYSE	KO	Fri, Jan 24, 2014	39.08	39.25	38.82	38.84
5457	NYSE	KO	Thu, Jan 23, 2014	39.61	39.64	39.12	39.24
5456	NYSE	KO	Wed, Jan 22, 2014	39.99	40.09	39.75	39.90
5455	NYSE	KO	Tue, Jan 21, 2014	39.64	39.92	39.53	39.92
5454	NYSE	KO	Fri, Jan 17, 2014	39.72	39.75	39.28	39.28
5453	NYSE	KO	Thu, Jan 16, 2014	39.78	39.82	39.58	39.71
5452	NYSE	KO	Wed, Jan 15, 2014	39.83	39.94	39.58	39.76
5451	NYSE	KO	Tue, Jan 14, 2014	39.64	39.92	39.58	39.69
5450	NYSE	KO	Mon, Jan 13, 2014	40.00	40.13	39.50	39.53
5449	NYSE	KO	Fri, Jan 10, 2014	39.96	40.29	39.90	40.13
5448	NYSE	KO	Thu, Jan 9, 2014	39.95	40.00	39.52	39.73
5447	NYSE	KO	Wed, Jan 8, 2014	40.44	40.44	39.83	39.94
5446	NYSE	KO	Tue, Jan 7, 2014	40.48	40.72	40.29	40.39
5445	NYSE	KO	Mon, Jan 6, 2014	40.48	40.59	40.16	40.27
5444	NYSE	KO	Fri, Jan 3, 2014	40.68	40.73	40.35	40.46
5443	NYSE	KO	Thu, Jan 2, 2014	41.12	41.23	40.51	40.66
5442	NYSE	KO	Tue, Dec 31, 2013	41.13	41.39	40.98	41.31
5441	NYSE	KO	Mon, Dec 30, 2013	40.77	41.14	40.76	41.09
5440	NYSE	KO	Fri, Dec 27, 2013	40.69	40.79	40.53	40.66
5439	NYSE	KO	Thu, Dec 26, 2013	40.22	40.54	40.14	40.49
5438	NYSE	KO	Tue, Dec 24, 2013	40.17	40.31	40.10	40.19
5437	NYSE	KO	Mon, Dec 23, 2013	40.10	40.25	39.87	40.16
5436	NYSE	KO	Fri, Dec 20, 2013	39.92	40.19	39.85	40.04
5435	NYSE	KO	Thu, Dec 19, 2013	39.97	40.10	39.56	39.86
5434	NYSE	KO	Wed, Dec 18, 2013	39.26	40.08	39.00	40.02
5433	NYSE	KO	Tue, Dec 17, 2013	39.12	39.25	38.87	39.10
5432	NYSE	KO	Mon, Dec 16, 2013	39.46	39.57	39.20	39.27
5431	NYSE	KO	Fri, Dec 13, 2013	39.47	39.64	39.21	39.23
5430	NYSE	KO	Thu, Dec 12, 2013	39.99	40.21	39.18	39.21
5429	NYSE	KO	Wed, Dec 11, 2013	39.95	40.34	39.89	40.13
5428	NYSE	KO	Tue, Dec 10, 2013	40.26	40.29	39.75	39.85
5427	NYSE	KO	Mon, Dec 9, 2013	40.40	40.50	40.20	40.40
5426	NYSE	KO	Fri, Dec 6, 2013	40.05	40.50	40.05	40.46
5425	NYSE	KO	Thu, Dec 5, 2013	40.28	40.40	39.80	39.83
5424	NYSE	KO	Wed, Dec 4, 2013	40.20	40.47	39.94	40.37
5423	NYSE	KO	Tue, Dec 3, 2013	40.05	40.39	40.01	40.35
5422	NYSE	KO	Mon, Dec 2, 2013	40.10	40.20	39.75	40.08
5421	NYSE	KO	Fri, Nov 29, 2013	40.27	40.48	40.11	40.19
5420	NYSE	KO	Wed, Nov 27, 2013	40.09	40.38	39.69	40.19
5419	NYSE	KO	Tue, Nov 26, 2013	40.49	40.60	40.24	40.25
5418	NYSE	KO	Mon, Nov 25, 2013	40.48	40.88	40.33	40.37
5417	NYSE	KO	Fri, Nov 22, 2013	40.34	40.46	40.09	40.43
5416	NYSE	KO	Thu, Nov 21, 2013	40.20	40.50	40.10	40.43
5415	NYSE	KO	Wed, Nov 20, 2013	40.05	40.45	39.94	40.06
5414	NYSE	KO	Tue, Nov 19, 2013	40.14	40.23	39.92	40.14
5413	NYSE	KO	Mon, Nov 18, 2013	40.24	40.24	40.00	40.17
5412	NYSE	KO	Fri, Nov 15, 2013	40.16	40.32	39.96	40.22
5411	NYSE	KO	Thu, Nov 14, 2013	40.09	40.44	40.03	40.21
5410	NYSE	KO	Wed, Nov 13, 2013	39.82	40.12	39.65	40.12
5409	NYSE	KO	Tue, Nov 12, 2013	39.91	39.99	39.62	39.88
5408	NYSE	KO	Mon, Nov 11, 2013	40.01	40.05	39.77	39.87
5407	NYSE	KO	Fri, Nov 8, 2013	39.74	40.05	39.49	40.05
5406	NYSE	KO	Thu, Nov 7, 2013	40.08	40.25	39.76	39.83
5405	NYSE	KO	Wed, Nov 6, 2013	39.62	40.22	39.42	40.05
5404	NYSE	KO	Tue, Nov 5, 2013	39.36	39.64	39.22	39.50
5403	NYSE	KO	Mon, Nov 4, 2013	39.71	39.81	39.30	39.51
5402	NYSE	KO	Fri, Nov 1, 2013	39.57	39.72	39.33	39.61
5401	NYSE	KO	Thu, Oct 31, 2013	39.51	39.86	39.51	39.57
5400	NYSE	KO	Wed, Oct 30, 2013	39.88	39.89	39.51	39.62
5399	NYSE	KO	Tue, Oct 29, 2013	39.57	39.96	39.35	39.80
5398	NYSE	KO	Mon, Oct 28, 2013	39.02	39.74	38.99	39.61
5397	NYSE	KO	Fri, Oct 25, 2013	38.84	39.13	38.63	39.03
5396	NYSE	KO	Thu, Oct 24, 2013	39.15	39.37	38.76	38.80
5395	NYSE	KO	Wed, Oct 23, 2013	39.08	39.25	38.80	39.09
5394	NYSE	KO	Tue, Oct 22, 2013	38.86	39.25	38.69	39.09
5393	NYSE	KO	Mon, Oct 21, 2013	38.95	38.95	38.60	38.82
5392	NYSE	KO	Fri, Oct 18, 2013	38.58	38.78	38.42	38.78
5391	NYSE	KO	Thu, Oct 17, 2013	38.06	38.56	38.01	38.55
5390	NYSE	KO	Wed, Oct 16, 2013	38.01	38.24	37.78	38.00
5389	NYSE	KO	Tue, Oct 15, 2013	38.18	38.37	37.60	37.66
5388	NYSE	KO	Mon, Oct 14, 2013	37.56	37.95	37.51	37.91
5387	NYSE	KO	Fri, Oct 11, 2013	37.92	37.92	37.52	37.77
5386	NYSE	KO	Thu, Oct 10, 2013	37.77	37.86	37.45	37.78
5385	NYSE	KO	Wed, Oct 9, 2013	37.38	37.42	37.01	37.08
5384	NYSE	KO	Tue, Oct 8, 2013	37.10	37.41	36.90	37.28
5383	NYSE	KO	Mon, Oct 7, 2013	37.08	37.38	36.83	37.05
5382	NYSE	KO	Fri, Oct 4, 2013	37.25	37.27	36.91	37.20
5381	NYSE	KO	Thu, Oct 3, 2013	37.46	37.46	37.13	37.16
5380	NYSE	KO	Wed, Oct 2, 2013	37.81	37.81	37.21	37.43
5379	NYSE	KO	Tue, Oct 1, 2013	38.00	38.09	37.62	37.95
5378	NYSE	KO	Mon, Sep 30, 2013	38.19	38.30	37.75	37.88
5377	NYSE	KO	Fri, Sep 27, 2013	38.57	38.58	38.15	38.40
5376	NYSE	KO	Thu, Sep 26, 2013	38.49	38.74	38.39	38.74
5375	NYSE	KO	Wed, Sep 25, 2013	38.65	38.68	38.30	38.33
5374	NYSE	KO	Tue, Sep 24, 2013	38.72	38.87	38.52	38.53
5373	NYSE	KO	Mon, Sep 23, 2013	39.16	39.19	38.44	38.63
5372	NYSE	KO	Fri, Sep 20, 2013	39.33	39.40	38.78	39.40
5371	NYSE	KO	Thu, Sep 19, 2013	39.64	39.67	39.15	39.31
5370	NYSE	KO	Wed, Sep 18, 2013	38.81	39.60	38.58	39.59
5369	NYSE	KO	Tue, Sep 17, 2013	38.81	39.10	38.79	38.79
5368	NYSE	KO	Mon, Sep 16, 2013	39.03	39.20	38.74	38.86
5367	NYSE	KO	Fri, Sep 13, 2013	38.56	38.74	38.42	38.69
5366	NYSE	KO	Thu, Sep 12, 2013	38.59	38.61	38.28	38.44
5365	NYSE	KO	Wed, Sep 11, 2013	38.68	38.78	38.53	38.78
5364	NYSE	KO	Tue, Sep 10, 2013	38.77	38.78	38.51	38.63
5363	NYSE	KO	Mon, Sep 9, 2013	38.52	38.56	38.27	38.52
5362	NYSE	KO	Fri, Sep 6, 2013	38.38	38.62	38.10	38.35
5361	NYSE	KO	Thu, Sep 5, 2013	38.63	38.69	38.06	38.24
5360	NYSE	KO	Wed, Sep 4, 2013	37.88	38.73	37.81	38.54
5359	NYSE	KO	Tue, Sep 3, 2013	38.27	38.40	37.80	37.90
5358	NYSE	KO	Fri, Aug 30, 2013	38.16	38.28	38.00	38.18
5357	NYSE	KO	Thu, Aug 29, 2013	38.47	38.47	38.10	38.10
5356	NYSE	KO	Wed, Aug 28, 2013	38.06	38.53	38.05	38.35
5355	NYSE	KO	Tue, Aug 27, 2013	37.98	38.24	37.80	38.15
5354	NYSE	KO	Mon, Aug 26, 2013	38.60	38.60	38.11	38.12
5353	NYSE	KO	Fri, Aug 23, 2013	38.61	38.61	38.37	38.52
5352	NYSE	KO	Thu, Aug 22, 2013	38.32	38.52	38.10	38.31
5351	NYSE	KO	Wed, Aug 21, 2013	38.63	38.70	38.25	38.28
5350	NYSE	KO	Tue, Aug 20, 2013	38.85	39.14	38.65	38.65
5349	NYSE	KO	Mon, Aug 19, 2013	39.05	39.09	38.69	38.78
5348	NYSE	KO	Fri, Aug 16, 2013	39.03	39.18	38.71	39.05
5347	NYSE	KO	Thu, Aug 15, 2013	39.30	39.40	39.02	39.09
5346	NYSE	KO	Wed, Aug 14, 2013	39.59	39.68	39.35	39.53
5345	NYSE	KO	Tue, Aug 13, 2013	39.93	40.05	39.50	39.65
5344	NYSE	KO	Mon, Aug 12, 2013	40.04	40.10	39.71	39.83
5343	NYSE	KO	Fri, Aug 9, 2013	40.25	40.32	40.05	40.16
5342	NYSE	KO	Thu, Aug 8, 2013	40.30	40.36	40.02	40.20
5341	NYSE	KO	Wed, Aug 7, 2013	40.31	40.33	40.06	40.15
5340	NYSE	KO	Tue, Aug 6, 2013	40.23	40.43	40.06	40.37
5339	NYSE	KO	Mon, Aug 5, 2013	40.18	40.47	40.18	40.29
5338	NYSE	KO	Fri, Aug 2, 2013	40.03	40.41	39.92	40.22
5337	NYSE	KO	Thu, Aug 1, 2013	40.40	40.75	40.40	40.57
5336	NYSE	KO	Wed, Jul 31, 2013	40.41	40.58	40.06	40.08
5335	NYSE	KO	Tue, Jul 30, 2013	40.42	40.73	40.25	40.32
5334	NYSE	KO	Mon, Jul 29, 2013	40.61	40.68	40.26	40.28
5333	NYSE	KO	Fri, Jul 26, 2013	40.65	40.65	40.01	40.64
5332	NYSE	KO	Thu, Jul 25, 2013	40.81	40.88	40.48	40.84
5331	NYSE	KO	Wed, Jul 24, 2013	41.12	41.13	40.75	40.86
5330	NYSE	KO	Tue, Jul 23, 2013	40.95	41.13	40.79	40.96
5329	NYSE	KO	Mon, Jul 22, 2013	41.08	41.14	40.76	40.84
5328	NYSE	KO	Fri, Jul 19, 2013	40.88	41.10	40.79	41.09
5327	NYSE	KO	Thu, Jul 18, 2013	40.86	41.07	40.74	40.81
5326	NYSE	KO	Wed, Jul 17, 2013	40.55	40.98	40.31	40.84
5325	NYSE	KO	Tue, Jul 16, 2013	39.78	40.50	39.50	40.23
5324	NYSE	KO	Mon, Jul 15, 2013	41.05	41.25	40.93	41.01
5323	NYSE	KO	Fri, Jul 12, 2013	41.03	41.13	40.73	41.03
5322	NYSE	KO	Thu, Jul 11, 2013	41.00	41.15	40.74	41.03
5321	NYSE	KO	Wed, Jul 10, 2013	40.92	40.96	40.53	40.68
5320	NYSE	KO	Tue, Jul 9, 2013	40.86	41.07	40.72	40.83
5319	NYSE	KO	Mon, Jul 8, 2013	40.65	40.76	40.42	40.54
5318	NYSE	KO	Fri, Jul 5, 2013	40.72	40.80	40.15	40.52
5317	NYSE	KO	Wed, Jul 3, 2013	40.24	40.56	40.03	40.49
5316	NYSE	KO	Tue, Jul 2, 2013	40.47	40.74	40.18	40.37
5315	NYSE	KO	Mon, Jul 1, 2013	40.50	40.92	40.36	40.46
5314	NYSE	KO	Fri, Jun 28, 2013	40.25	40.44	40.10	40.11
5313	NYSE	KO	Thu, Jun 27, 2013	40.65	40.88	40.24	40.26
5312	NYSE	KO	Wed, Jun 26, 2013	40.08	40.48	40.06	40.33
5311	NYSE	KO	Tue, Jun 25, 2013	39.82	39.93	39.44	39.72
5310	NYSE	KO	Mon, Jun 24, 2013	39.45	40.01	39.13	39.53
5309	NYSE	KO	Fri, Jun 21, 2013	39.63	39.97	39.30	39.76
5308	NYSE	KO	Thu, Jun 20, 2013	40.27	40.35	38.97	39.13
5307	NYSE	KO	Wed, Jun 19, 2013	41.01	41.44	40.41	40.41
5306	NYSE	KO	Tue, Jun 18, 2013	40.70	41.00	40.57	40.93
5305	NYSE	KO	Mon, Jun 17, 2013	40.54	40.91	40.40	40.68
5304	NYSE	KO	Fri, Jun 14, 2013	40.38	40.79	40.26	40.34
5303	NYSE	KO	Thu, Jun 13, 2013	40.31	40.48	39.68	40.41
5302	NYSE	KO	Wed, Jun 12, 2013	40.79	40.94	40.28	40.39
5301	NYSE	KO	Tue, Jun 11, 2013	40.88	40.98	40.40	40.79
5300	NYSE	KO	Mon, Jun 10, 2013	41.50	41.52	41.04	41.18
5299	NYSE	KO	Fri, Jun 7, 2013	41.20	41.73	40.98	41.41
5298	NYSE	KO	Thu, Jun 6, 2013	40.55	40.79	40.31	40.79
5297	NYSE	KO	Wed, Jun 5, 2013	41.40	41.40	40.60	40.65
5296	NYSE	KO	Tue, Jun 4, 2013	41.59	41.72	40.95	41.42
5295	NYSE	KO	Mon, Jun 3, 2013	39.95	40.84	39.63	40.81
5294	NYSE	KO	Fri, May 31, 2013	40.65	40.77	39.99	39.99
5293	NYSE	KO	Thu, May 30, 2013	41.49	41.60	40.75	40.77
5292	NYSE	KO	Wed, May 29, 2013	42.34	42.43	41.31	41.40
5291	NYSE	KO	Tue, May 28, 2013	42.60	43.05	42.40	42.55
5290	NYSE	KO	Fri, May 24, 2013	41.54	42.37	41.50	42.24
5289	NYSE	KO	Thu, May 23, 2013	41.93	42.07	41.56	41.93
5288	NYSE	KO	Wed, May 22, 2013	42.28	42.86	42.04	42.25
5287	NYSE	KO	Tue, May 21, 2013	42.48	42.57	42.07	42.34
5286	NYSE	KO	Mon, May 20, 2013	42.95	42.95	42.30	42.38
5285	NYSE	KO	Fri, May 17, 2013	43.05	43.13	42.56	42.97
5284	NYSE	KO	Thu, May 16, 2013	42.91	43.43	42.79	43.09
5283	NYSE	KO	Wed, May 15, 2013	42.50	43.10	42.39	42.92
5282	NYSE	KO	Tue, May 14, 2013	42.18	42.67	42.01	42.52
5281	NYSE	KO	Mon, May 13, 2013	42.14	42.44	42.00	42.19
5280	NYSE	KO	Fri, May 10, 2013	42.11	42.24	41.85	42.15
5279	NYSE	KO	Thu, May 9, 2013	42.51	42.56	42.00	42.12
5278	NYSE	KO	Wed, May 8, 2013	42.54	42.68	42.16	42.46
5277	NYSE	KO	Tue, May 7, 2013	42.21	42.71	42.15	42.70
5276	NYSE	KO	Mon, May 6, 2013	42.29	42.29	41.87	42.08
5275	NYSE	KO	Fri, May 3, 2013	42.17	42.42	41.96	42.24
5274	NYSE	KO	Thu, May 2, 2013	41.66	42.16	41.49	41.96
5273	NYSE	KO	Wed, May 1, 2013	42.15	42.56	42.14	42.21
5272	NYSE	KO	Tue, Apr 30, 2013	42.15	42.39	41.88	42.33
5271	NYSE	KO	Mon, Apr 29, 2013	42.24	42.29	41.92	42.24
5270	NYSE	KO	Fri, Apr 26, 2013	42.18	42.43	42.09	42.10
5269	NYSE	KO	Thu, Apr 25, 2013	42.26	42.54	42.08	42.35
5268	NYSE	KO	Wed, Apr 24, 2013	42.64	42.90	42.10	42.15
5267	NYSE	KO	Tue, Apr 23, 2013	42.78	42.96	42.26	42.70
5266	NYSE	KO	Mon, Apr 22, 2013	42.52	42.85	42.40	42.72
5265	NYSE	KO	Fri, Apr 19, 2013	42.28	42.77	42.20	42.66
5264	NYSE	KO	Thu, Apr 18, 2013	42.48	42.65	42.09	42.10
5263	NYSE	KO	Wed, Apr 17, 2013	42.14	42.70	42.03	42.55
5262	NYSE	KO	Tue, Apr 16, 2013	41.40	42.48	41.25	42.37
5261	NYSE	KO	Mon, Apr 15, 2013	40.85	40.99	40.05	40.09
5260	NYSE	KO	Fri, Apr 12, 2013	40.91	41.11	40.68	41.08
5259	NYSE	KO	Thu, Apr 11, 2013	41.13	41.41	41.06	41.18
5258	NYSE	KO	Wed, Apr 10, 2013	40.78	41.17	40.71	41.07
5257	NYSE	KO	Tue, Apr 9, 2013	40.81	41.13	40.51	40.71
5256	NYSE	KO	Mon, Apr 8, 2013	40.06	40.87	39.77	40.86
5255	NYSE	KO	Fri, Apr 5, 2013	40.21	40.36	40.01	40.08
5254	NYSE	KO	Thu, Apr 4, 2013	40.27	40.59	40.20	40.54
5253	NYSE	KO	Wed, Apr 3, 2013	40.78	40.82	40.08	40.17
5252	NYSE	KO	Tue, Apr 2, 2013	40.43	40.90	40.42	40.72
5251	NYSE	KO	Mon, Apr 1, 2013	40.39	40.49	40.17	40.45
5250	NYSE	KO	Thu, Mar 28, 2013	40.38	40.60	40.02	40.44
5249	NYSE	KO	Wed, Mar 27, 2013	40.45	40.54	40.06	40.22
5248	NYSE	KO	Tue, Mar 26, 2013	40.13	40.70	40.13	40.69
5247	NYSE	KO	Mon, Mar 25, 2013	40.11	40.25	39.96	40.12
5246	NYSE	KO	Fri, Mar 22, 2013	39.98	40.28	39.89	40.04
5245	NYSE	KO	Thu, Mar 21, 2013	39.85	40.43	39.76	40.07
5244	NYSE	KO	Wed, Mar 20, 2013	39.40	39.92	39.36	39.87
5243	NYSE	KO	Tue, Mar 19, 2013	38.92	39.40	38.82	39.33
5242	NYSE	KO	Mon, Mar 18, 2013	38.61	38.94	38.57	38.76
5241	NYSE	KO	Fri, Mar 15, 2013	38.82	38.94	38.66	38.83
5240	NYSE	KO	Thu, Mar 14, 2013	38.82	39.12	38.66	39.02
5239	NYSE	KO	Wed, Mar 13, 2013	38.82	38.87	38.55	38.59
5238	NYSE	KO	Tue, Mar 12, 2013	39.28	39.31	38.80	38.96
5237	NYSE	KO	Mon, Mar 11, 2013	39.20	39.38	39.18	39.31
5236	NYSE	KO	Fri, Mar 8, 2013	39.17	39.42	39.03	39.22
5235	NYSE	KO	Thu, Mar 7, 2013	39.04	39.19	38.84	39.12
5234	NYSE	KO	Wed, Mar 6, 2013	38.80	39.04	38.70	39.02
5233	NYSE	KO	Tue, Mar 5, 2013	38.98	39.00	38.56	38.68
5232	NYSE	KO	Mon, Mar 4, 2013	38.60	38.82	38.45	38.82
5231	NYSE	KO	Fri, Mar 1, 2013	38.49	38.79	38.49	38.70
5230	NYSE	KO	Thu, Feb 28, 2013	38.47	38.97	38.42	38.72
5229	NYSE	KO	Wed, Feb 27, 2013	38.03	38.54	37.92	38.45
5228	NYSE	KO	Tue, Feb 26, 2013	37.95	38.19	37.78	38.11
5227	NYSE	KO	Mon, Feb 25, 2013	38.56	38.72	37.72	37.72
5226	NYSE	KO	Fri, Feb 22, 2013	37.76	38.52	37.71	38.52
5225	NYSE	KO	Thu, Feb 21, 2013	37.62	37.79	37.43	37.71
5224	NYSE	KO	Wed, Feb 20, 2013	37.70	37.89	37.41	37.73
5223	NYSE	KO	Tue, Feb 19, 2013	37.51	37.77	37.46	37.67
5222	NYSE	KO	Fri, Feb 15, 2013	36.94	37.42	36.54	37.42
5221	NYSE	KO	Thu, Feb 14, 2013	37.24	37.51	36.70	36.84
5220	NYSE	KO	Wed, Feb 13, 2013	37.67	37.94	37.01	37.21
5219	NYSE	KO	Tue, Feb 12, 2013	38.11	38.16	37.28	37.56
5218	NYSE	KO	Mon, Feb 11, 2013	38.71	38.83	38.41	38.61
5217	NYSE	KO	Fri, Feb 8, 2013	38.85	38.94	38.60	38.77
5216	NYSE	KO	Thu, Feb 7, 2013	38.42	39.06	38.35	38.91
5215	NYSE	KO	Wed, Feb 6, 2013	38.13	38.43	38.00	38.31
5214	NYSE	KO	Tue, Feb 5, 2013	37.56	38.16	37.56	38.14
5213	NYSE	KO	Mon, Feb 4, 2013	37.48	37.58	37.30	37.35
5212	NYSE	KO	Fri, Feb 1, 2013	37.54	37.71	37.37	37.54
5211	NYSE	KO	Thu, Jan 31, 2013	37.53	37.53	37.11	37.24
5210	NYSE	KO	Wed, Jan 30, 2013	37.40	37.61	37.32	37.50
5209	NYSE	KO	Tue, Jan 29, 2013	36.88	37.57	36.86	37.42
5208	NYSE	KO	Mon, Jan 28, 2013	37.07	37.11	36.86	37.01
5207	NYSE	KO	Fri, Jan 25, 2013	37.18	37.25	36.91	37.05
5206	NYSE	KO	Thu, Jan 24, 2013	37.20	37.25	37.00	37.11
5205	NYSE	KO	Wed, Jan 23, 2013	37.08	37.26	37.04	37.13
5204	NYSE	KO	Tue, Jan 22, 2013	37.74	37.74	37.05	37.13
5203	NYSE	KO	Fri, Jan 18, 2013	37.49	37.71	37.31	37.70
5202	NYSE	KO	Thu, Jan 17, 2013	37.43	37.66	37.33	37.51
5201	NYSE	KO	Wed, Jan 16, 2013	37.21	37.42	37.12	37.32
5200	NYSE	KO	Tue, Jan 15, 2013	36.99	37.43	36.80	37.32
5199	NYSE	KO	Mon, Jan 14, 2013	36.95	37.11	36.80	36.99
5198	NYSE	KO	Fri, Jan 11, 2013	36.84	36.94	36.52	36.91
5197	NYSE	KO	Thu, Jan 10, 2013	37.12	37.17	36.76	36.96
5196	NYSE	KO	Wed, Jan 9, 2013	37.20	37.20	36.83	37.03
5195	NYSE	KO	Tue, Jan 8, 2013	37.19	37.28	36.91	37.04
5194	NYSE	KO	Mon, Jan 7, 2013	37.52	37.52	37.10	37.30
5193	NYSE	KO	Fri, Jan 4, 2013	37.65	37.87	37.52	37.66
5192	NYSE	KO	Thu, Jan 3, 2013	37.45	37.60	37.11	37.60
5191	NYSE	KO	Wed, Jan 2, 2013	36.99	37.60	36.66	37.60
5190	NYSE	KO	Mon, Dec 31, 2012	35.88	36.28	35.58	36.25
5189	NYSE	KO	Fri, Dec 28, 2012	36.22	36.42	35.95	35.97
5188	NYSE	KO	Thu, Dec 27, 2012	36.35	36.55	36.20	36.42
5187	NYSE	KO	Wed, Dec 26, 2012	36.70	36.80	36.24	36.42
5186	NYSE	KO	Mon, Dec 24, 2012	36.72	36.80	36.57	36.73
5185	NYSE	KO	Fri, Dec 21, 2012	37.00	37.19	36.53	36.89
5184	NYSE	KO	Thu, Dec 20, 2012	36.69	37.10	36.65	37.05
5183	NYSE	KO	Wed, Dec 19, 2012	37.25	37.29	36.77	36.78
5182	NYSE	KO	Tue, Dec 18, 2012	37.53	37.70	37.13	37.28
5181	NYSE	KO	Mon, Dec 17, 2012	37.79	37.82	37.38	37.50
5180	NYSE	KO	Fri, Dec 14, 2012	37.52	37.77	37.50	37.66
5179	NYSE	KO	Thu, Dec 13, 2012	37.70	37.79	37.53	37.60
5178	NYSE	KO	Wed, Dec 12, 2012	37.89	37.93	37.50	37.64
5177	NYSE	KO	Tue, Dec 11, 2012	37.63	37.99	37.58	37.86
5176	NYSE	KO	Mon, Dec 10, 2012	37.70	37.78	37.51	37.64
5175	NYSE	KO	Fri, Dec 7, 2012	37.44	37.74	37.39	37.71
5174	NYSE	KO	Thu, Dec 6, 2012	37.34	37.44	37.30	37.38
5173	NYSE	KO	Wed, Dec 5, 2012	37.20	37.50	37.08	37.31
5172	NYSE	KO	Tue, Dec 4, 2012	37.31	37.50	37.14	37.15
5171	NYSE	KO	Mon, Dec 3, 2012	37.90	37.94	37.33	37.38
5170	NYSE	KO	Fri, Nov 30, 2012	37.94	37.98	37.66	37.92
5169	NYSE	KO	Thu, Nov 29, 2012	37.68	37.97	37.50	37.97
5168	NYSE	KO	Wed, Nov 28, 2012	37.06	37.57	36.80	37.56
5167	NYSE	KO	Tue, Nov 27, 2012	37.44	37.79	37.34	37.42
5166	NYSE	KO	Mon, Nov 26, 2012	37.58	37.78	37.23	37.36
5165	NYSE	KO	Fri, Nov 23, 2012	37.55	37.95	37.49	37.93
5164	NYSE	KO	Wed, Nov 21, 2012	37.33	37.47	37.22	37.39
5163	NYSE	KO	Tue, Nov 20, 2012	37.23	37.27	36.85	37.25
5162	NYSE	KO	Mon, Nov 19, 2012	36.85	37.29	36.81	37.24
5161	NYSE	KO	Fri, Nov 16, 2012	36.49	36.65	36.27	36.56
5160	NYSE	KO	Thu, Nov 15, 2012	35.90	36.48	35.86	36.43
5159	NYSE	KO	Wed, Nov 14, 2012	36.19	36.36	35.87	36.01
5158	NYSE	KO	Tue, Nov 13, 2012	36.03	36.56	35.98	36.16
5157	NYSE	KO	Mon, Nov 12, 2012	36.29	36.29	35.99	36.08
5156	NYSE	KO	Fri, Nov 9, 2012	36.05	36.52	36.05	36.29
5155	NYSE	KO	Thu, Nov 8, 2012	36.65	37.11	36.36	36.36
5154	NYSE	KO	Wed, Nov 7, 2012	37.28	37.39	36.40	36.72
5153	NYSE	KO	Tue, Nov 6, 2012	36.92	37.48	36.86	37.42
5152	NYSE	KO	Mon, Nov 5, 2012	36.95	36.99	36.63	36.77
5151	NYSE	KO	Fri, Nov 2, 2012	37.58	37.65	37.00	37.08
5150	NYSE	KO	Thu, Nov 1, 2012	37.15	37.56	37.15	37.33
5149	NYSE	KO	Wed, Oct 31, 2012	37.16	37.41	36.92	37.18
5148	NYSE	KO	Fri, Oct 26, 2012	37.12	37.26	36.78	37.04
5147	NYSE	KO	Thu, Oct 25, 2012	37.00	37.19	36.85	37.09
5146	NYSE	KO	Wed, Oct 24, 2012	36.60	37.04	36.60	36.88
5145	NYSE	KO	Tue, Oct 23, 2012	36.96	36.98	36.54	36.61
5144	NYSE	KO	Mon, Oct 22, 2012	37.37	37.48	36.96	37.23
5143	NYSE	KO	Fri, Oct 19, 2012	37.93	37.94	37.40	37.40
5142	NYSE	KO	Thu, Oct 18, 2012	37.76	38.07	37.46	37.84
5141	NYSE	KO	Wed, Oct 17, 2012	38.06	38.15	37.70	37.74
5140	NYSE	KO	Tue, Oct 16, 2012	38.18	38.22	37.44	37.90
5139	NYSE	KO	Mon, Oct 15, 2012	38.09	38.25	38.01	38.13
5138	NYSE	KO	Fri, Oct 12, 2012	38.26	38.39	38.11	38.23
5137	NYSE	KO	Thu, Oct 11, 2012	38.20	38.28	38.02	38.11
5136	NYSE	KO	Wed, Oct 10, 2012	38.65	38.73	38.05	38.09
5135	NYSE	KO	Tue, Oct 9, 2012	38.50	38.83	38.46	38.56
5134	NYSE	KO	Mon, Oct 8, 2012	38.54	38.68	38.44	38.58
5133	NYSE	KO	Fri, Oct 5, 2012	38.49	38.60	38.25	38.58
5132	NYSE	KO	Thu, Oct 4, 2012	38.46	38.55	38.19	38.33
5131	NYSE	KO	Wed, Oct 3, 2012	38.32	38.52	38.14	38.24
5130	NYSE	KO	Tue, Oct 2, 2012	38.56	38.69	38.11	38.34
5129	NYSE	KO	Mon, Oct 1, 2012	38.16	38.60	38.15	38.38
5128	NYSE	KO	Fri, Sep 28, 2012	38.17	38.22	37.90	37.93
5127	NYSE	KO	Thu, Sep 27, 2012	38.06	38.35	37.90	38.31
5126	NYSE	KO	Wed, Sep 26, 2012	37.78	38.19	37.74	37.76
5125	NYSE	KO	Tue, Sep 25, 2012	38.21	38.27	37.66	37.68
5124	NYSE	KO	Mon, Sep 24, 2012	37.81	38.24	37.81	38.12
5123	NYSE	KO	Fri, Sep 21, 2012	38.73	38.74	37.88	38.03
5122	NYSE	KO	Thu, Sep 20, 2012	38.39	38.87	38.38	38.64
5121	NYSE	KO	Wed, Sep 19, 2012	38.66	38.81	38.41	38.52
5120	NYSE	KO	Tue, Sep 18, 2012	38.38	39.00	38.30	38.62
5119	NYSE	KO	Mon, Sep 17, 2012	38.16	38.38	38.03	38.35
5118	NYSE	KO	Fri, Sep 14, 2012	38.55	38.55	38.01	38.12
5117	NYSE	KO	Thu, Sep 13, 2012	37.73	38.49	37.61	38.35
5116	NYSE	KO	Wed, Sep 12, 2012	37.79	37.83	37.51	37.55
5115	NYSE	KO	Tue, Sep 11, 2012	37.63	37.83	37.56	37.77
5114	NYSE	KO	Mon, Sep 10, 2012	37.96	37.98	37.59	37.66
5113	NYSE	KO	Fri, Sep 7, 2012	38.38	38.50	37.74	37.90
5112	NYSE	KO	Thu, Sep 6, 2012	37.78	38.30	37.70	38.15
5111	NYSE	KO	Wed, Sep 5, 2012	37.36	37.62	37.11	37.51
5110	NYSE	KO	Tue, Sep 4, 2012	37.52	37.59	37.22	37.28
5109	NYSE	KO	Fri, Aug 31, 2012	37.41	37.58	37.15	37.40
5108	NYSE	KO	Thu, Aug 30, 2012	37.38	37.63	37.13	37.14
5107	NYSE	KO	Wed, Aug 29, 2012	38.05	38.05	37.38	37.46
5106	NYSE	KO	Tue, Aug 28, 2012	38.14	38.32	37.77	38.00
5105	NYSE	KO	Mon, Aug 27, 2012	38.56	38.56	38.12	38.17
5104	NYSE	KO	Fri, Aug 24, 2012	38.07	38.55	38.07	38.47
5103	NYSE	KO	Thu, Aug 23, 2012	38.81	38.84	38.02	38.11
5102	NYSE	KO	Wed, Aug 22, 2012	39.14	39.25	38.69	38.77
5101	NYSE	KO	Tue, Aug 21, 2012	39.41	39.69	39.23	39.26
5100	NYSE	KO	Mon, Aug 20, 2012	39.54	39.59	39.26	39.47
5099	NYSE	KO	Fri, Aug 17, 2012	39.66	39.73	39.27	39.53
5098	NYSE	KO	Thu, Aug 16, 2012	39.40	39.63	39.31	39.55
5097	NYSE	KO	Wed, Aug 15, 2012	39.42	39.55	39.23	39.35
5096	NYSE	KO	Tue, Aug 14, 2012	39.60	39.67	39.25	39.38
5095	NYSE	KO	Mon, Aug 13, 2012	39.31	39.39	39.05	39.30
5094	NYSE	KO	Fri, Aug 10, 2012	39.58	39.61	39.31	39.40
5093	NYSE	KO	Thu, Aug 9, 2012	39.74	39.89	39.42	39.62
5092	NYSE	KO	Wed, Aug 8, 2012	39.86	40.00	39.68	39.78
5091	NYSE	KO	Tue, Aug 7, 2012	40.42	40.49	39.88	39.89
5090	NYSE	KO	Mon, Aug 6, 2012	40.51	40.63	40.31	40.32
5089	NYSE	KO	Fri, Aug 3, 2012	40.10	40.50	40.01	40.42
5088	NYSE	KO	Thu, Aug 2, 2012	40.37	40.50	39.76	39.88
5087	NYSE	KO	Wed, Aug 1, 2012	40.49	40.63	40.29	40.51
5086	NYSE	KO	Tue, Jul 31, 2012	40.35	40.67	40.20	40.40
5085	NYSE	KO	Mon, Jul 30, 2012	39.89	40.59	39.79	40.56
5084	NYSE	KO	Fri, Jul 27, 2012	39.53	40.12	39.45	40.01
5083	NYSE	KO	Thu, Jul 26, 2012	38.85	39.46	38.85	39.43
5082	NYSE	KO	Wed, Jul 25, 2012	38.48	38.61	38.37	38.51
5081	NYSE	KO	Tue, Jul 24, 2012	38.45	38.48	38.05	38.33
5080	NYSE	KO	Mon, Jul 23, 2012	38.28	38.50	38.19	38.44
5079	NYSE	KO	Fri, Jul 20, 2012	38.64	38.68	38.40	38.52
5078	NYSE	KO	Thu, Jul 19, 2012	38.76	38.80	38.25	38.78
5077	NYSE	KO	Wed, Jul 18, 2012	38.82	38.84	38.41	38.72
5076	NYSE	KO	Tue, Jul 17, 2012	39.03	39.33	38.38	38.85
5075	NYSE	KO	Mon, Jul 16, 2012	38.55	38.70	38.10	38.24
5074	NYSE	KO	Fri, Jul 13, 2012	38.32	38.80	38.17	38.64
5073	NYSE	KO	Thu, Jul 12, 2012	38.52	38.64	38.26	38.32
5072	NYSE	KO	Wed, Jul 11, 2012	38.95	38.98	38.58	38.73
5071	NYSE	KO	Tue, Jul 10, 2012	39.27	39.27	38.91	38.99
5070	NYSE	KO	Mon, Jul 9, 2012	39.03	39.10	38.86	38.99
5069	NYSE	KO	Fri, Jul 6, 2012	39.01	39.15	38.92	39.08
5068	NYSE	KO	Thu, Jul 5, 2012	39.51	39.57	39.10	39.23
5067	NYSE	KO	Tue, Jul 3, 2012	39.45	39.68	39.36	39.58
5066	NYSE	KO	Mon, Jul 2, 2012	39.05	39.50	39.01	39.46
5065	NYSE	KO	Fri, Jun 29, 2012	38.57	39.10	38.54	39.10
5064	NYSE	KO	Thu, Jun 28, 2012	38.05	38.34	37.85	38.29
5063	NYSE	KO	Wed, Jun 27, 2012	37.62	38.24	37.62	38.17
5062	NYSE	KO	Tue, Jun 26, 2012	37.50	37.68	37.10	37.54
5061	NYSE	KO	Mon, Jun 25, 2012	37.23	37.42	37.09	37.39
5060	NYSE	KO	Fri, Jun 22, 2012	37.48	37.65	37.43	37.47
5059	NYSE	KO	Thu, Jun 21, 2012	37.90	38.00	37.31	37.34
5058	NYSE	KO	Wed, Jun 20, 2012	37.85	37.87	37.42	37.78
5057	NYSE	KO	Tue, Jun 19, 2012	38.13	38.13	37.83	37.87
5056	NYSE	KO	Mon, Jun 18, 2012	37.98	38.21	37.89	37.99
5055	NYSE	KO	Fri, Jun 15, 2012	38.06	38.10	37.71	38.05
5054	NYSE	KO	Thu, Jun 14, 2012	37.40	38.00	37.35	37.87
5053	NYSE	KO	Wed, Jun 13, 2012	37.31	37.57	37.24	37.35
5052	NYSE	KO	Tue, Jun 12, 2012	37.49	37.63	37.17	37.60
5051	NYSE	KO	Mon, Jun 11, 2012	37.86	37.89	37.31	37.33
5050	NYSE	KO	Fri, Jun 8, 2012	37.08	37.69	37.08	37.62
5049	NYSE	KO	Thu, Jun 7, 2012	37.50	37.53	37.10	37.14
5048	NYSE	KO	Wed, Jun 6, 2012	36.70	37.31	36.65	37.31
5047	NYSE	KO	Tue, Jun 5, 2012	36.67	36.82	36.53	36.62
5046	NYSE	KO	Mon, Jun 4, 2012	36.52	36.87	36.28	36.82
5045	NYSE	KO	Fri, Jun 1, 2012	37.00	37.23	36.51	36.55
5044	NYSE	KO	Thu, May 31, 2012	37.48	37.61	37.33	37.37
5043	NYSE	KO	Wed, May 30, 2012	37.54	37.63	37.41	37.53
5042	NYSE	KO	Tue, May 29, 2012	37.87	37.87	37.53	37.73
5041	NYSE	KO	Fri, May 25, 2012	37.81	37.85	37.51	37.62
5040	NYSE	KO	Thu, May 24, 2012	37.40	37.93	37.30	37.78
5039	NYSE	KO	Wed, May 23, 2012	37.00	37.29	36.91	37.28
5038	NYSE	KO	Tue, May 22, 2012	37.29	37.29	36.96	37.10
5037	NYSE	KO	Mon, May 21, 2012	37.11	37.30	37.07	37.26
5036	NYSE	KO	Fri, May 18, 2012	37.63	37.65	36.74	37.03
5035	NYSE	KO	Thu, May 17, 2012	38.09	38.15	37.50	37.56
5034	NYSE	KO	Wed, May 16, 2012	38.33	38.42	37.96	38.17
5033	NYSE	KO	Tue, May 15, 2012	38.28	38.58	38.13	38.29
5032	NYSE	KO	Mon, May 14, 2012	38.56	38.63	38.31	38.44
5031	NYSE	KO	Fri, May 11, 2012	38.60	38.87	38.60	38.74
5030	NYSE	KO	Thu, May 10, 2012	38.58	38.85	38.60	38.71
5029	NYSE	KO	Wed, May 9, 2012	38.30	38.60	38.25	38.39
5028	NYSE	KO	Tue, May 8, 2012	38.51	38.64	38.31	38.57
5027	NYSE	KO	Mon, May 7, 2012	38.49	38.73	38.43	38.64
5026	NYSE	KO	Fri, May 4, 2012	38.66	38.80	38.48	38.50
5025	NYSE	KO	Thu, May 3, 2012	38.68	38.82	38.60	38.72
5024	NYSE	KO	Wed, May 2, 2012	38.37	38.63	38.32	38.58
5023	NYSE	KO	Tue, May 1, 2012	38.27	38.50	38.14	38.47
5022	NYSE	KO	Mon, Apr 30, 2012	38.21	38.45	37.97	38.16
5021	NYSE	KO	Fri, Apr 27, 2012	37.98	38.91	37.96	38.32
5020	NYSE	KO	Thu, Apr 26, 2012	37.48	37.99	37.41	37.86
5019	NYSE	KO	Wed, Apr 25, 2012	37.27	37.53	37.16	37.47
5018	NYSE	KO	Tue, Apr 24, 2012	36.96	37.18	36.86	37.06
5017	NYSE	KO	Mon, Apr 23, 2012	36.99	37.04	36.67	36.85
5016	NYSE	KO	Fri, Apr 20, 2012	36.98	37.18	36.87	37.07
5015	NYSE	KO	Thu, Apr 19, 2012	37.15	37.17	36.71	36.91
5014	NYSE	KO	Wed, Apr 18, 2012	36.91	37.18	36.87	37.09
5013	NYSE	KO	Tue, Apr 17, 2012	36.59	37.24	36.59	36.98
5012	NYSE	KO	Mon, Apr 16, 2012	36.11	36.40	36.07	36.22
5011	NYSE	KO	Fri, Apr 13, 2012	36.11	36.30	35.97	35.97
5010	NYSE	KO	Thu, Apr 12, 2012	36.08	36.13	35.91	36.11
5009	NYSE	KO	Wed, Apr 11, 2012	36.22	36.24	35.92	36.06
5008	NYSE	KO	Tue, Apr 10, 2012	36.29	36.31	35.98	36.01
5007	NYSE	KO	Mon, Apr 9, 2012	36.48	36.56	36.37	36.44
5006	NYSE	KO	Thu, Apr 5, 2012	36.64	36.76	36.54	36.74
5005	NYSE	KO	Wed, Apr 4, 2012	36.65	36.80	36.61	36.73
5004	NYSE	KO	Tue, Apr 3, 2012	36.84	37.04	36.73	36.88
5003	NYSE	KO	Mon, Apr 2, 2012	36.92	37.10	36.82	37.07
5002	NYSE	KO	Fri, Mar 30, 2012	36.81	37.07	36.66	37.01
5001	NYSE	KO	Thu, Mar 29, 2012	36.18	37.20	36.14	36.91
5000	NYSE	KO	Wed, Mar 28, 2012	35.98	36.41	35.95	36.33
4999	NYSE	KO	Tue, Mar 27, 2012	35.91	35.99	35.83	35.94
4998	NYSE	KO	Mon, Mar 26, 2012	35.87	35.95	35.80	35.95
4997	NYSE	KO	Fri, Mar 23, 2012	35.70	35.80	35.65	35.75
4996	NYSE	KO	Thu, Mar 22, 2012	35.51	35.79	35.47	35.71
4995	NYSE	KO	Wed, Mar 21, 2012	35.24	35.70	35.18	35.56
4994	NYSE	KO	Tue, Mar 20, 2012	35.02	35.39	34.97	35.30
4993	NYSE	KO	Mon, Mar 19, 2012	35.11	35.27	35.00	35.20
4992	NYSE	KO	Fri, Mar 16, 2012	35.19	35.23	34.94	35.08
4991	NYSE	KO	Thu, Mar 15, 2012	35.14	35.17	34.89	35.17
4990	NYSE	KO	Wed, Mar 14, 2012	35.13	35.31	35.05	35.11
4989	NYSE	KO	Tue, Mar 13, 2012	34.76	35.15	34.76	35.13
4988	NYSE	KO	Mon, Mar 12, 2012	34.74	35.17	34.67	35.08
4987	NYSE	KO	Fri, Mar 9, 2012	34.72	34.87	34.66	34.76
4986	NYSE	KO	Thu, Mar 8, 2012	34.59	34.75	34.55	34.64
4985	NYSE	KO	Wed, Mar 7, 2012	34.38	34.47	34.25	34.40
4984	NYSE	KO	Tue, Mar 6, 2012	34.41	34.55	34.32	34.38
4983	NYSE	KO	Mon, Mar 5, 2012	34.51	34.67	34.50	34.62
4982	NYSE	KO	Fri, Mar 2, 2012	34.71	34.80	34.49	34.59
4981	NYSE	KO	Thu, Mar 1, 2012	34.94	34.98	34.70	34.80
4980	NYSE	KO	Wed, Feb 29, 2012	34.45	34.99	34.45	34.93
4979	NYSE	KO	Tue, Feb 28, 2012	34.48	34.55	34.40	34.43
4978	NYSE	KO	Mon, Feb 27, 2012	34.35	34.50	34.26	34.42
4977	NYSE	KO	Fri, Feb 24, 2012	34.68	34.75	34.42	34.50
4976	NYSE	KO	Thu, Feb 23, 2012	34.55	34.65	34.46	34.59
4975	NYSE	KO	Wed, Feb 22, 2012	34.30	34.67	34.30	34.63
4974	NYSE	KO	Tue, Feb 21, 2012	34.44	34.53	34.25	34.41
4973	NYSE	KO	Fri, Feb 17, 2012	34.54	34.59	34.30	34.53
4972	NYSE	KO	Thu, Feb 16, 2012	34.31	34.50	34.21	34.43
4971	NYSE	KO	Wed, Feb 15, 2012	34.62	34.63	34.12	34.20
4970	NYSE	KO	Tue, Feb 14, 2012	34.24	34.47	34.05	34.45
4969	NYSE	KO	Mon, Feb 13, 2012	34.21	34.30	34.04	34.22
4968	NYSE	KO	Fri, Feb 10, 2012	33.77	33.97	33.71	33.97
4967	NYSE	KO	Thu, Feb 9, 2012	34.18	34.20	33.88	33.99
4966	NYSE	KO	Wed, Feb 8, 2012	34.42	34.43	34.10	34.17
4965	NYSE	KO	Tue, Feb 7, 2012	34.05	34.73	33.82	34.28
4964	NYSE	KO	Mon, Feb 6, 2012	33.92	34.12	33.85	34.02
4963	NYSE	KO	Fri, Feb 3, 2012	34.13	34.25	33.92	34.04
4962	NYSE	KO	Thu, Feb 2, 2012	34.04	34.12	33.88	33.92
4961	NYSE	KO	Wed, Feb 1, 2012	33.94	34.17	33.90	33.93
4960	NYSE	KO	Tue, Jan 31, 2012	33.99	33.99	33.59	33.77
4959	NYSE	KO	Mon, Jan 30, 2012	33.65	33.78	33.52	33.73
4958	NYSE	KO	Fri, Jan 27, 2012	33.96	34.07	33.62	33.72
4957	NYSE	KO	Thu, Jan 26, 2012	34.31	34.31	33.88	34.01
4956	NYSE	KO	Wed, Jan 25, 2012	33.96	34.25	33.77	34.22
4955	NYSE	KO	Tue, Jan 24, 2012	34.08	34.25	33.86	33.95
4954	NYSE	KO	Mon, Jan 23, 2012	34.00	34.31	33.96	34.27
4953	NYSE	KO	Fri, Jan 20, 2012	33.77	34.06	33.70	34.05
4952	NYSE	KO	Thu, Jan 19, 2012	33.83	33.87	33.63	33.73
4951	NYSE	KO	Wed, Jan 18, 2012	33.73	33.91	33.59	33.80
4950	NYSE	KO	Tue, Jan 17, 2012	33.87	33.94	33.66	33.68
4949	NYSE	KO	Fri, Jan 13, 2012	33.67	33.72	33.28	33.50
4948	NYSE	KO	Thu, Jan 12, 2012	34.21	34.25	33.68	33.79
4947	NYSE	KO	Wed, Jan 11, 2012	34.19	34.39	33.78	34.03
4946	NYSE	KO	Tue, Jan 10, 2012	34.74	34.76	34.56	34.67
4945	NYSE	KO	Mon, Jan 9, 2012	34.50	34.59	34.40	34.47
4944	NYSE	KO	Fri, Jan 6, 2012	34.74	34.81	34.31	34.47
4943	NYSE	KO	Thu, Jan 5, 2012	34.88	34.93	34.68	34.69
4942	NYSE	KO	Wed, Jan 4, 2012	34.96	35.04	34.75	34.85
4941	NYSE	KO	Tue, Jan 3, 2012	35.08	35.36	35.05	35.07
4940	NYSE	KO	Fri, Dec 30, 2011	35.00	35.15	34.99	34.99
4939	NYSE	KO	Thu, Dec 29, 2011	34.80	35.10	34.76	35.08
4938	NYSE	KO	Wed, Dec 28, 2011	34.91	35.03	34.70	34.76
4937	NYSE	KO	Tue, Dec 27, 2011	34.91	35.10	34.91	34.94
4936	NYSE	KO	Fri, Dec 23, 2011	34.62	34.99	34.61	34.97
4935	NYSE	KO	Thu, Dec 22, 2011	34.67	34.80	34.45	34.60
4934	NYSE	KO	Wed, Dec 21, 2011	34.26	34.90	34.16	34.79
4933	NYSE	KO	Tue, Dec 20, 2011	33.94	34.32	33.92	34.20
4932	NYSE	KO	Mon, Dec 19, 2011	33.73	33.94	33.61	33.69
4931	NYSE	KO	Fri, Dec 16, 2011	33.74	33.86	33.63	33.72
4930	NYSE	KO	Thu, Dec 15, 2011	33.46	33.70	33.40	33.45
4929	NYSE	KO	Wed, Dec 14, 2011	33.13	33.46	33.03	33.13
4928	NYSE	KO	Tue, Dec 13, 2011	33.55	33.64	33.15	33.24
4927	NYSE	KO	Mon, Dec 12, 2011	33.63	33.75	33.16	33.45
4926	NYSE	KO	Fri, Dec 9, 2011	33.56	33.88	33.46	33.79
4925	NYSE	KO	Thu, Dec 8, 2011	33.35	33.62	33.28	33.37
4924	NYSE	KO	Wed, Dec 7, 2011	33.28	33.54	33.10	33.39
4923	NYSE	KO	Tue, Dec 6, 2011	33.25	33.51	33.07	33.34
4922	NYSE	KO	Mon, Dec 5, 2011	33.47	33.60	32.94	33.16
4921	NYSE	KO	Fri, Dec 2, 2011	33.73	33.78	33.09	33.19
4920	NYSE	KO	Thu, Dec 1, 2011	33.50	33.79	33.34	33.42
4919	NYSE	KO	Wed, Nov 30, 2011	33.67	33.98	33.36	33.62
4918	NYSE	KO	Tue, Nov 29, 2011	32.59	33.25	32.51	33.10
4917	NYSE	KO	Mon, Nov 28, 2011	32.63	32.88	32.38	32.59
4916	NYSE	KO	Fri, Nov 25, 2011	32.58	32.68	32.37	32.37
4915	NYSE	KO	Wed, Nov 23, 2011	32.73	32.75	32.40	32.44
4914	NYSE	KO	Tue, Nov 22, 2011	32.81	33.18	32.77	32.99
4913	NYSE	KO	Mon, Nov 21, 2011	33.35	33.44	32.70	32.98
4912	NYSE	KO	Fri, Nov 18, 2011	33.61	33.86	33.45	33.70
4911	NYSE	KO	Thu, Nov 17, 2011	33.47	33.70	33.05	33.31
4910	NYSE	KO	Wed, Nov 16, 2011	33.84	33.90	33.46	33.51
4909	NYSE	KO	Tue, Nov 15, 2011	33.89	34.23	33.74	34.00
4908	NYSE	KO	Mon, Nov 14, 2011	33.90	33.99	33.71	33.90
4907	NYSE	KO	Fri, Nov 11, 2011	33.99	34.31	33.98	34.06
4906	NYSE	KO	Thu, Nov 10, 2011	33.81	33.88	33.46	33.70
4905	NYSE	KO	Wed, Nov 9, 2011	33.93	34.00	33.43	33.52
4904	NYSE	KO	Tue, Nov 8, 2011	34.15	34.36	33.90	34.33
4903	NYSE	KO	Mon, Nov 7, 2011	33.83	34.14	33.64	34.11
4902	NYSE	KO	Fri, Nov 4, 2011	33.98	34.08	33.65	33.89
4901	NYSE	KO	Thu, Nov 3, 2011	34.05	34.41	34.01	34.33
4900	NYSE	KO	Wed, Nov 2, 2011	33.71	34.03	33.68	33.89
4899	NYSE	KO	Tue, Nov 1, 2011	33.57	33.75	33.39	33.52
4898	NYSE	KO	Mon, Oct 31, 2011	34.33	34.53	34.15	34.16
4897	NYSE	KO	Fri, Oct 28, 2011	34.26	34.49	34.20	34.47
4896	NYSE	KO	Thu, Oct 27, 2011	34.47	34.55	34.05	34.29
4895	NYSE	KO	Wed, Oct 26, 2011	33.65	33.77	33.21	33.74
4894	NYSE	KO	Tue, Oct 25, 2011	33.96	33.97	33.40	33.48
4893	NYSE	KO	Mon, Oct 24, 2011	34.20	34.33	33.81	33.94
4892	NYSE	KO	Fri, Oct 21, 2011	33.97	34.16	33.73	34.10
4891	NYSE	KO	Thu, Oct 20, 2011	33.75	33.79	33.29	33.56
4890	NYSE	KO	Wed, Oct 19, 2011	33.50	33.91	33.44	33.52
4889	NYSE	KO	Tue, Oct 18, 2011	33.62	33.75	33.20	33.37
4888	NYSE	KO	Mon, Oct 17, 2011	33.91	33.93	33.41	33.50
4887	NYSE	KO	Fri, Oct 14, 2011	34.10	34.10	33.68	33.93
4886	NYSE	KO	Thu, Oct 13, 2011	33.66	33.79	33.45	33.70
4885	NYSE	KO	Wed, Oct 12, 2011	33.63	33.99	33.40	33.74
4884	NYSE	KO	Tue, Oct 11, 2011	33.37	33.60	33.30	33.40
4883	NYSE	KO	Mon, Oct 10, 2011	33.28	33.47	33.01	33.45
4882	NYSE	KO	Fri, Oct 7, 2011	33.26	33.26	32.70	32.95
4881	NYSE	KO	Thu, Oct 6, 2011	32.99	33.00	32.23	32.70
4880	NYSE	KO	Wed, Oct 5, 2011	32.74	32.80	32.28	32.77
4879	NYSE	KO	Tue, Oct 4, 2011	32.42	32.72	31.67	32.62
4878	NYSE	KO	Mon, Oct 3, 2011	33.30	33.46	32.56	32.71
4877	NYSE	KO	Fri, Sep 30, 2011	34.23	34.55	33.78	33.78
4876	NYSE	KO	Thu, Sep 29, 2011	34.46	34.82	34.09	34.53
4875	NYSE	KO	Wed, Sep 28, 2011	34.91	35.08	33.95	34.03
4874	NYSE	KO	Tue, Sep 27, 2011	35.06	35.21	34.64	34.79
4873	NYSE	KO	Mon, Sep 26, 2011	34.01	34.45	33.83	34.38
4872	NYSE	KO	Fri, Sep 23, 2011	33.68	33.86	33.44	33.71
4871	NYSE	KO	Thu, Sep 22, 2011	33.69	34.08	33.31	33.91
4870	NYSE	KO	Wed, Sep 21, 2011	35.43	35.54	34.64	34.64
4869	NYSE	KO	Tue, Sep 20, 2011	35.40	35.74	35.26	35.33
4868	NYSE	KO	Mon, Sep 19, 2011	35.04	35.35	34.98	35.25
4867	NYSE	KO	Fri, Sep 16, 2011	35.69	35.84	35.51	35.62
4866	NYSE	KO	Thu, Sep 15, 2011	34.96	35.51	34.93	35.51
4865	NYSE	KO	Wed, Sep 14, 2011	34.67	35.25	34.27	34.89
4864	NYSE	KO	Tue, Sep 13, 2011	34.48	34.66	34.29	34.55
4863	NYSE	KO	Mon, Sep 12, 2011	34.23	34.77	34.10	34.69
4862	NYSE	KO	Fri, Sep 9, 2011	35.31	35.33	34.37	34.69
4861	NYSE	KO	Thu, Sep 8, 2011	35.33	35.89	35.28	35.59
4860	NYSE	KO	Wed, Sep 7, 2011	35.01	35.43	34.96	35.40
4859	NYSE	KO	Tue, Sep 6, 2011	33.72	34.77	33.70	34.72
4858	NYSE	KO	Fri, Sep 2, 2011	34.86	35.00	34.75	34.87
4857	NYSE	KO	Thu, Sep 1, 2011	35.05	35.55	34.89	35.23
4856	NYSE	KO	Wed, Aug 31, 2011	34.94	35.39	34.83	35.23
4855	NYSE	KO	Tue, Aug 30, 2011	34.89	35.14	34.76	34.93
4854	NYSE	KO	Mon, Aug 29, 2011	34.48	34.93	34.44	34.87
4853	NYSE	KO	Fri, Aug 26, 2011	33.97	34.39	33.35	34.25
4852	NYSE	KO	Thu, Aug 25, 2011	34.80	34.80	33.88	33.99
4851	NYSE	KO	Wed, Aug 24, 2011	34.42	34.86	34.28	34.84
4850	NYSE	KO	Tue, Aug 23, 2011	33.74	34.53	33.66	34.53
4849	NYSE	KO	Mon, Aug 22, 2011	34.01	34.03	33.59	33.64
4848	NYSE	KO	Fri, Aug 19, 2011	33.77	34.14	33.43	33.55
4847	NYSE	KO	Thu, Aug 18, 2011	34.13	34.47	33.53	33.88
4846	NYSE	KO	Wed, Aug 17, 2011	34.23	34.68	34.08	34.64
4845	NYSE	KO	Tue, Aug 16, 2011	33.85	34.24	33.79	34.09
4844	NYSE	KO	Mon, Aug 15, 2011	33.74	34.21	33.63	34.10
4843	NYSE	KO	Fri, Aug 12, 2011	33.38	33.88	33.20	33.57
4842	NYSE	KO	Thu, Aug 11, 2011	32.00	33.66	31.96	33.24
4841	NYSE	KO	Wed, Aug 10, 2011	33.12	33.25	31.85	31.98
4840	NYSE	KO	Tue, Aug 9, 2011	32.91	33.44	31.80	33.34
4839	NYSE	KO	Mon, Aug 8, 2011	33.09	33.61	32.48	32.56
4838	NYSE	KO	Fri, Aug 5, 2011	33.14	33.63	32.52	33.39
4837	NYSE	KO	Thu, Aug 4, 2011	33.89	34.07	32.87	32.91
4836	NYSE	KO	Wed, Aug 3, 2011	33.50	34.28	33.48	34.20
4835	NYSE	KO	Tue, Aug 2, 2011	33.70	33.81	33.54	33.54
4834	NYSE	KO	Mon, Aug 1, 2011	34.25	34.26	33.56	33.87
4833	NYSE	KO	Fri, Jul 29, 2011	34.18	34.43	33.95	34.01
4832	NYSE	KO	Thu, Jul 28, 2011	34.33	34.64	34.31	34.41
4831	NYSE	KO	Wed, Jul 27, 2011	34.39	34.63	34.27	34.35
4830	NYSE	KO	Tue, Jul 26, 2011	34.68	34.73	34.55	34.60
4829	NYSE	KO	Mon, Jul 25, 2011	34.56	34.78	34.51	34.63
4828	NYSE	KO	Fri, Jul 22, 2011	34.78	34.91	34.74	34.87
4827	NYSE	KO	Thu, Jul 21, 2011	34.41	34.81	34.25	34.67
4826	NYSE	KO	Wed, Jul 20, 2011	34.63	34.67	34.40	34.44
4825	NYSE	KO	Tue, Jul 19, 2011	33.85	34.89	33.77	34.66
4824	NYSE	KO	Mon, Jul 18, 2011	33.63	33.72	33.30	33.56
4823	NYSE	KO	Fri, Jul 15, 2011	33.93	33.94	33.64	33.77
4822	NYSE	KO	Thu, Jul 14, 2011	33.99	34.17	33.69	33.84
4821	NYSE	KO	Wed, Jul 13, 2011	34.09	34.22	33.89	34.03
4820	NYSE	KO	Tue, Jul 12, 2011	33.99	34.22	33.87	33.93
4819	NYSE	KO	Mon, Jul 11, 2011	33.88	34.14	33.86	34.05
4818	NYSE	KO	Fri, Jul 8, 2011	34.18	34.34	34.06	34.34
4817	NYSE	KO	Thu, Jul 7, 2011	34.41	34.45	34.29	34.38
4816	NYSE	KO	Wed, Jul 6, 2011	34.16	34.38	34.15	34.27
4815	NYSE	KO	Tue, Jul 5, 2011	34.04	34.40	34.04	34.15
4814	NYSE	KO	Fri, Jul 1, 2011	33.51	34.05	33.51	34.05
4813	NYSE	KO	Thu, Jun 30, 2011	33.49	33.75	33.41	33.65
4812	NYSE	KO	Wed, Jun 29, 2011	33.10	33.42	33.09	33.36
4811	NYSE	KO	Tue, Jun 28, 2011	32.76	33.05	32.68	33.02
4810	NYSE	KO	Mon, Jun 27, 2011	32.43	32.73	32.43	32.61
4809	NYSE	KO	Fri, Jun 24, 2011	32.54	32.69	32.36	32.47
4808	NYSE	KO	Thu, Jun 23, 2011	32.97	32.99	32.22	32.49
4807	NYSE	KO	Wed, Jun 22, 2011	33.15	33.41	33.06	33.20
4806	NYSE	KO	Tue, Jun 21, 2011	33.06	33.15	32.89	33.13
4805	NYSE	KO	Mon, Jun 20, 2011	32.69	33.07	32.69	32.92
4804	NYSE	KO	Fri, Jun 17, 2011	32.94	33.12	32.81	32.81
4803	NYSE	KO	Thu, Jun 16, 2011	32.49	32.88	32.40	32.75
4802	NYSE	KO	Wed, Jun 15, 2011	32.71	32.75	32.32	32.49
4801	NYSE	KO	Tue, Jun 14, 2011	32.70	32.92	32.65	32.81
4800	NYSE	KO	Mon, Jun 13, 2011	32.55	32.63	32.40	32.56
4799	NYSE	KO	Fri, Jun 10, 2011	32.84	32.91	32.62	32.70
4798	NYSE	KO	Thu, Jun 9, 2011	32.72	33.16	32.64	32.95
4797	NYSE	KO	Wed, Jun 8, 2011	32.62	32.77	32.54	32.70
4796	NYSE	KO	Tue, Jun 7, 2011	32.76	32.86	32.59	32.60
4795	NYSE	KO	Mon, Jun 6, 2011	32.76	32.89	32.68	32.71
4794	NYSE	KO	Fri, Jun 3, 2011	32.64	32.92	32.61	32.77
4793	NYSE	KO	Thu, Jun 2, 2011	33.33	33.38	32.81	33.02
4792	NYSE	KO	Wed, Jun 1, 2011	33.30	33.59	33.30	33.38
4791	NYSE	KO	Tue, May 31, 2011	33.47	33.62	33.32	33.41
4790	NYSE	KO	Fri, May 27, 2011	33.44	33.58	33.24	33.26
4789	NYSE	KO	Thu, May 26, 2011	33.37	33.46	33.15	33.35
4788	NYSE	KO	Wed, May 25, 2011	33.64	33.75	33.41	33.46
4787	NYSE	KO	Tue, May 24, 2011	33.83	33.89	33.61	33.74
4786	NYSE	KO	Mon, May 23, 2011	33.80	33.95	33.59	33.75
4785	NYSE	KO	Fri, May 20, 2011	34.16	34.26	33.95	34.15
4784	NYSE	KO	Thu, May 19, 2011	34.26	34.35	34.01	34.23
4783	NYSE	KO	Wed, May 18, 2011	34.08	34.18	33.83	34.15
4782	NYSE	KO	Tue, May 17, 2011	33.87	34.09	33.75	34.00
4781	NYSE	KO	Mon, May 16, 2011	34.08	34.12	33.86	33.92
4780	NYSE	KO	Fri, May 13, 2011	34.14	34.39	34.01	34.09
4779	NYSE	KO	Thu, May 12, 2011	33.68	34.22	33.59	34.16
4778	NYSE	KO	Wed, May 11, 2011	33.65	33.84	33.45	33.66
4777	NYSE	KO	Tue, May 10, 2011	33.46	33.73	33.49	33.67
4776	NYSE	KO	Mon, May 9, 2011	33.43	33.64	33.42	33.48
4775	NYSE	KO	Fri, May 6, 2011	33.72	33.79	33.37	33.45
4774	NYSE	KO	Thu, May 5, 2011	33.85	33.87	33.20	33.35
4773	NYSE	KO	Wed, May 4, 2011	33.93	33.97	33.60	33.73
4772	NYSE	KO	Tue, May 3, 2011	33.86	33.95	33.79	33.94
4771	NYSE	KO	Mon, May 2, 2011	33.91	33.93	33.79	33.86
4770	NYSE	KO	Fri, Apr 29, 2011	33.78	33.89	33.64	33.73
4769	NYSE	KO	Thu, Apr 28, 2011	33.47	33.73	33.33	33.71
4768	NYSE	KO	Wed, Apr 27, 2011	33.69	33.71	33.28	33.50
4767	NYSE	KO	Tue, Apr 26, 2011	33.32	33.52	32.91	33.47
4766	NYSE	KO	Mon, Apr 25, 2011	33.98	33.99	33.66	33.87
4765	NYSE	KO	Thu, Apr 21, 2011	33.95	34.09	33.74	33.94
4764	NYSE	KO	Wed, Apr 20, 2011	33.95	34.03	33.81	33.93
4763	NYSE	KO	Tue, Apr 19, 2011	33.61	33.75	33.48	33.54
4762	NYSE	KO	Mon, Apr 18, 2011	33.79	33.83	33.32	33.66
4761	NYSE	KO	Fri, Apr 15, 2011	34.17	34.18	33.94	34.01
4760	NYSE	KO	Thu, Apr 14, 2011	33.67	34.24	33.55	34.16
4759	NYSE	KO	Wed, Apr 13, 2011	33.62	33.74	33.49	33.64
4758	NYSE	KO	Tue, Apr 12, 2011	33.49	33.56	33.21	33.45
4757	NYSE	KO	Mon, Apr 11, 2011	33.59	33.92	33.40	33.70
4756	NYSE	KO	Fri, Apr 8, 2011	33.70	33.82	33.43	33.64
4755	NYSE	KO	Thu, Apr 7, 2011	33.72	33.88	33.47	33.72
4754	NYSE	KO	Wed, Apr 6, 2011	33.78	33.91	33.61	33.82
4753	NYSE	KO	Tue, Apr 5, 2011	33.75	33.89	33.66	33.74
4752	NYSE	KO	Mon, Apr 4, 2011	33.65	33.90	33.58	33.83
4751	NYSE	KO	Fri, Apr 1, 2011	33.45	33.74	33.30	33.61
4750	NYSE	KO	Thu, Mar 31, 2011	32.98	33.43	32.98	33.17
4749	NYSE	KO	Wed, Mar 30, 2011	32.86	33.25	32.81	33.02
4748	NYSE	KO	Tue, Mar 29, 2011	32.60	32.87	32.54	32.86
4747	NYSE	KO	Mon, Mar 28, 2011	32.63	32.75	32.52	32.52
4746	NYSE	KO	Fri, Mar 25, 2011	32.44	32.70	32.41	32.61
4745	NYSE	KO	Thu, Mar 24, 2011	32.29	32.54	32.28	32.35
4744	NYSE	KO	Wed, Mar 23, 2011	31.65	32.27	31.63	32.14
4743	NYSE	KO	Tue, Mar 22, 2011	31.84	31.89	31.63	31.76
4742	NYSE	KO	Mon, Mar 21, 2011	31.57	31.93	31.53	31.79
4741	NYSE	KO	Fri, Mar 18, 2011	31.49	31.65	31.23	31.35
4740	NYSE	KO	Thu, Mar 17, 2011	31.22	31.40	30.96	31.14
4739	NYSE	KO	Wed, Mar 16, 2011	31.35	31.44	30.65	30.80
4738	NYSE	KO	Tue, Mar 15, 2011	31.48	31.64	31.18	31.52
4737	NYSE	KO	Mon, Mar 14, 2011	32.17	32.31	31.77	31.97
4736	NYSE	KO	Fri, Mar 11, 2011	32.46	32.56	32.24	32.41
4735	NYSE	KO	Thu, Mar 10, 2011	32.63	32.77	32.49	32.65
4734	NYSE	KO	Wed, Mar 9, 2011	32.77	32.84	32.63	32.81
4733	NYSE	KO	Tue, Mar 8, 2011	32.70	32.92	32.61	32.82
4732	NYSE	KO	Mon, Mar 7, 2011	32.66	32.87	32.24	32.61
4731	NYSE	KO	Fri, Mar 4, 2011	32.70	32.78	32.39	32.61
4730	NYSE	KO	Thu, Mar 3, 2011	32.40	32.94	32.39	32.79
4729	NYSE	KO	Wed, Mar 2, 2011	32.30	32.41	32.07	32.22
4728	NYSE	KO	Tue, Mar 1, 2011	32.14	32.63	32.10	32.46
4727	NYSE	KO	Mon, Feb 28, 2011	32.09	32.24	31.93	31.96
4726	NYSE	KO	Fri, Feb 25, 2011	31.89	32.20	31.86	32.16
4725	NYSE	KO	Thu, Feb 24, 2011	32.10	32.19	31.86	31.94
4724	NYSE	KO	Wed, Feb 23, 2011	31.89	32.17	31.85	31.96
4723	NYSE	KO	Tue, Feb 22, 2011	31.68	32.14	31.67	31.88
4722	NYSE	KO	Fri, Feb 18, 2011	32.30	32.33	32.06	32.28
4721	NYSE	KO	Thu, Feb 17, 2011	31.69	32.36	31.64	32.28
4720	NYSE	KO	Wed, Feb 16, 2011	31.54	31.75	31.44	31.70
4719	NYSE	KO	Tue, Feb 15, 2011	31.46	31.61	31.28	31.60
4718	NYSE	KO	Mon, Feb 14, 2011	31.84	31.88	31.50	31.57
4717	NYSE	KO	Fri, Feb 11, 2011	31.62	31.83	31.56	31.79
4716	NYSE	KO	Thu, Feb 10, 2011	31.58	31.77	31.41	31.77
4715	NYSE	KO	Wed, Feb 9, 2011	32.05	32.38	31.44	31.58
4714	NYSE	KO	Tue, Feb 8, 2011	31.22	31.46	31.17	31.44
4713	NYSE	KO	Mon, Feb 7, 2011	31.34	31.34	31.16	31.26
4712	NYSE	KO	Fri, Feb 4, 2011	31.33	31.43	31.18	31.28
4711	NYSE	KO	Thu, Feb 3, 2011	31.35	31.49	31.07	31.29
4710	NYSE	KO	Wed, Feb 2, 2011	31.58	31.74	31.28	31.43
4709	NYSE	KO	Tue, Feb 1, 2011	31.44	31.66	31.43	31.53
4708	NYSE	KO	Mon, Jan 31, 2011	31.16	31.43	30.95	31.43
4707	NYSE	KO	Fri, Jan 28, 2011	31.42	31.64	31.07	31.11
4706	NYSE	KO	Thu, Jan 27, 2011	31.60	31.61	31.32	31.35
4705	NYSE	KO	Wed, Jan 26, 2011	31.59	31.65	31.43	31.48
4704	NYSE	KO	Tue, Jan 25, 2011	31.61	31.66	31.27	31.48
4703	NYSE	KO	Mon, Jan 24, 2011	31.44	31.64	31.34	31.63
4702	NYSE	KO	Fri, Jan 21, 2011	31.59	31.60	31.36	31.39
4701	NYSE	KO	Thu, Jan 20, 2011	31.81	31.94	31.38	31.47
4700	NYSE	KO	Wed, Jan 19, 2011	31.84	31.96	31.60	31.71
4699	NYSE	KO	Tue, Jan 18, 2011	31.61	31.87	31.59	31.74
4698	NYSE	KO	Fri, Jan 14, 2011	31.69	31.69	31.49	31.57
4697	NYSE	KO	Thu, Jan 13, 2011	31.63	31.93	31.57	31.70
4696	NYSE	KO	Wed, Jan 12, 2011	31.61	31.68	31.35	31.52
4695	NYSE	KO	Tue, Jan 11, 2011	31.67	31.71	31.34	31.35
4694	NYSE	KO	Mon, Jan 10, 2011	31.35	31.60	31.28	31.53
4693	NYSE	KO	Fri, Jan 7, 2011	31.39	31.50	31.28	31.46
4692	NYSE	KO	Thu, Jan 6, 2011	31.81	31.83	31.42	31.52
4691	NYSE	KO	Wed, Jan 5, 2011	31.90	31.98	31.43	31.75
4690	NYSE	KO	Tue, Jan 4, 2011	32.51	32.60	31.91	31.94
4689	NYSE	KO	Mon, Jan 3, 2011	32.94	32.94	32.56	32.61
4688	NYSE	KO	Fri, Dec 31, 2010	32.68	32.90	32.68	32.89
4687	NYSE	KO	Thu, Dec 30, 2010	32.72	32.80	32.68	32.75
4686	NYSE	KO	Wed, Dec 29, 2010	32.70	32.83	32.68	32.73
4685	NYSE	KO	Tue, Dec 28, 2010	32.56	32.72	32.53	32.68
4684	NYSE	KO	Mon, Dec 27, 2010	32.78	32.78	32.53	32.54
4683	NYSE	KO	Thu, Dec 23, 2010	32.76	32.94	32.74	32.79
4682	NYSE	KO	Wed, Dec 22, 2010	32.71	32.80	32.52	32.80
4681	NYSE	KO	Tue, Dec 21, 2010	32.68	32.80	32.58	32.75
4680	NYSE	KO	Mon, Dec 20, 2010	32.73	32.87	32.60	32.66
4679	NYSE	KO	Fri, Dec 17, 2010	32.51	32.88	32.43	32.85
4678	NYSE	KO	Thu, Dec 16, 2010	32.43	32.72	32.35	32.67
4677	NYSE	KO	Wed, Dec 15, 2010	31.95	32.48	31.88	32.37
4676	NYSE	KO	Tue, Dec 14, 2010	32.42	32.44	31.85	31.95
4675	NYSE	KO	Mon, Dec 13, 2010	32.20	32.49	32.15	32.43
4674	NYSE	KO	Fri, Dec 10, 2010	32.44	32.45	32.14	32.33
4673	NYSE	KO	Thu, Dec 9, 2010	32.31	32.46	32.28	32.42
4672	NYSE	KO	Wed, Dec 8, 2010	32.04	32.22	32.04	32.20
4671	NYSE	KO	Tue, Dec 7, 2010	32.20	32.28	32.06	32.07
4670	NYSE	KO	Mon, Dec 6, 2010	32.19	32.25	32.00	32.00
4669	NYSE	KO	Fri, Dec 3, 2010	32.40	32.47	32.24	32.25
4668	NYSE	KO	Thu, Dec 2, 2010	32.33	32.48	32.26	32.45
4667	NYSE	KO	Wed, Dec 1, 2010	31.97	32.40	31.92	32.35
4666	NYSE	KO	Tue, Nov 30, 2010	31.48	31.79	31.46	31.59
4665	NYSE	KO	Mon, Nov 29, 2010	31.78	31.83	31.44	31.70
4664	NYSE	KO	Fri, Nov 26, 2010	32.06	32.19	32.00	32.06
4663	NYSE	KO	Wed, Nov 24, 2010	31.92	32.32	31.91	32.31
4662	NYSE	KO	Tue, Nov 23, 2010	31.97	32.00	31.64	31.81
4661	NYSE	KO	Mon, Nov 22, 2010	32.03	32.16	31.79	32.14
4660	NYSE	KO	Fri, Nov 19, 2010	31.80	32.17	31.78	32.16
4659	NYSE	KO	Thu, Nov 18, 2010	31.44	31.98	31.43	31.92
4658	NYSE	KO	Wed, Nov 17, 2010	31.07	31.36	31.05	31.26
4657	NYSE	KO	Tue, Nov 16, 2010	31.46	31.49	30.91	31.04
4656	NYSE	KO	Mon, Nov 15, 2010	31.45	31.66	31.41	31.48
4655	NYSE	KO	Fri, Nov 12, 2010	31.36	31.48	31.20	31.46
4654	NYSE	KO	Thu, Nov 11, 2010	31.25	31.40	31.18	31.40
4653	NYSE	KO	Wed, Nov 10, 2010	31.28	31.32	31.15	31.28
4652	NYSE	KO	Tue, Nov 9, 2010	31.25	31.36	31.18	31.32
4651	NYSE	KO	Mon, Nov 8, 2010	31.25	31.29	31.15	31.23
4650	NYSE	KO	Fri, Nov 5, 2010	31.21	31.33	31.00	31.29
4649	NYSE	KO	Thu, Nov 4, 2010	30.97	31.33	30.94	31.23
4648	NYSE	KO	Wed, Nov 3, 2010	30.92	30.98	30.64	30.98
4647	NYSE	KO	Tue, Nov 2, 2010	30.90	30.97	30.89	30.93
4646	NYSE	KO	Mon, Nov 1, 2010	30.69	30.98	30.61	30.86
4645	NYSE	KO	Fri, Oct 29, 2010	30.58	30.75	30.52	30.66
4644	NYSE	KO	Thu, Oct 28, 2010	30.64	30.78	30.44	30.61
4643	NYSE	KO	Wed, Oct 27, 2010	30.51	30.60	30.15	30.60
4642	NYSE	KO	Tue, Oct 26, 2010	30.40	30.69	30.39	30.62
4641	NYSE	KO	Mon, Oct 25, 2010	30.65	30.88	30.50	30.51
4640	NYSE	KO	Fri, Oct 22, 2010	30.75	30.87	30.72	30.81
4639	NYSE	KO	Thu, Oct 21, 2010	30.51	30.88	30.51	30.74
4638	NYSE	KO	Wed, Oct 20, 2010	30.19	30.84	30.19	30.58
4637	NYSE	KO	Tue, Oct 19, 2010	29.98	30.24	29.92	30.17
4636	NYSE	KO	Mon, Oct 18, 2010	29.91	30.00	29.90	30.00
4635	NYSE	KO	Fri, Oct 15, 2010	29.98	29.99	29.87	29.97
4634	NYSE	KO	Thu, Oct 14, 2010	29.97	29.99	29.84	29.96
4633	NYSE	KO	Wed, Oct 13, 2010	29.86	29.99	29.83	29.97
4632	NYSE	KO	Tue, Oct 12, 2010	29.67	29.90	29.67	29.80
4631	NYSE	KO	Mon, Oct 11, 2010	29.78	29.81	29.67	29.78
4630	NYSE	KO	Fri, Oct 8, 2010	29.74	29.85	29.53	29.71
4629	NYSE	KO	Thu, Oct 7, 2010	29.84	29.84	29.60	29.72
4628	NYSE	KO	Wed, Oct 6, 2010	29.82	29.91	29.68	29.90
4627	NYSE	KO	Tue, Oct 5, 2010	29.58	29.86	29.51	29.83
4626	NYSE	KO	Mon, Oct 4, 2010	29.47	29.52	29.28	29.44
4625	NYSE	KO	Fri, Oct 1, 2010	29.52	29.62	29.26	29.56
4624	NYSE	KO	Thu, Sep 30, 2010	29.43	29.58	29.13	29.26
4623	NYSE	KO	Wed, Sep 29, 2010	29.50	29.50	29.21	29.38
4622	NYSE	KO	Tue, Sep 28, 2010	29.30	29.62	29.18	29.55
4621	NYSE	KO	Mon, Sep 27, 2010	29.38	29.43	29.28	29.30
4620	NYSE	KO	Fri, Sep 24, 2010	29.16	29.40	29.12	29.31
4619	NYSE	KO	Thu, Sep 23, 2010	29.01	29.15	28.86	28.94
4618	NYSE	KO	Wed, Sep 22, 2010	29.08	29.26	29.05	29.12
4617	NYSE	KO	Tue, Sep 21, 2010	28.91	29.10	28.83	29.06
4616	NYSE	KO	Mon, Sep 20, 2010	28.81	29.00	28.78	28.99
4615	NYSE	KO	Fri, Sep 17, 2010	28.83	28.99	28.71	28.78
4614	NYSE	KO	Thu, Sep 16, 2010	28.70	28.84	28.63	28.76
4613	NYSE	KO	Wed, Sep 15, 2010	28.69	28.80	28.61	28.71
4612	NYSE	KO	Tue, Sep 14, 2010	28.93	29.06	28.78	28.80
4611	NYSE	KO	Mon, Sep 13, 2010	29.24	29.25	28.88	29.02
4610	NYSE	KO	Fri, Sep 10, 2010	29.14	29.32	29.00	29.26
4609	NYSE	KO	Thu, Sep 9, 2010	29.12	29.25	28.91	29.15
4608	NYSE	KO	Wed, Sep 8, 2010	28.87	29.11	28.85	28.92
4607	NYSE	KO	Tue, Sep 7, 2010	28.76	28.91	28.70	28.82
4606	NYSE	KO	Fri, Sep 3, 2010	28.68	28.80	28.55	28.78
4605	NYSE	KO	Thu, Sep 2, 2010	28.71	28.71	28.43	28.69
4604	NYSE	KO	Wed, Sep 1, 2010	28.19	28.66	28.14	28.66
4603	NYSE	KO	Tue, Aug 31, 2010	27.60	28.02	27.50	27.94
4602	NYSE	KO	Mon, Aug 30, 2010	28.10	28.12	27.76	27.78
4601	NYSE	KO	Fri, Aug 27, 2010	27.72	28.10	27.52	28.08
4600	NYSE	KO	Thu, Aug 26, 2010	27.72	27.76	27.49	27.58
4599	NYSE	KO	Wed, Aug 25, 2010	27.71	27.86	27.53	27.70
4598	NYSE	KO	Tue, Aug 24, 2010	27.58	27.97	27.58	27.83
4597	NYSE	KO	Mon, Aug 23, 2010	27.76	27.94	27.71	27.80
4596	NYSE	KO	Fri, Aug 20, 2010	27.46	27.72	27.46	27.65
4595	NYSE	KO	Thu, Aug 19, 2010	27.87	27.87	27.49	27.64
4594	NYSE	KO	Wed, Aug 18, 2010	28.06	28.06	27.81	27.92
4593	NYSE	KO	Tue, Aug 17, 2010	28.01	28.21	27.75	28.06
4592	NYSE	KO	Mon, Aug 16, 2010	27.76	27.97	27.56	27.94
4591	NYSE	KO	Fri, Aug 13, 2010	27.82	27.99	27.69	27.87
4590	NYSE	KO	Thu, Aug 12, 2010	27.77	27.94	27.68	27.85
4589	NYSE	KO	Wed, Aug 11, 2010	28.12	28.38	27.99	28.02
4588	NYSE	KO	Tue, Aug 10, 2010	28.32	28.70	28.26	28.49
4587	NYSE	KO	Mon, Aug 9, 2010	28.19	28.70	28.18	28.56
4586	NYSE	KO	Fri, Aug 6, 2010	28.05	28.40	27.83	28.38
4585	NYSE	KO	Thu, Aug 5, 2010	28.21	28.21	27.90	28.19
4584	NYSE	KO	Wed, Aug 4, 2010	28.26	28.35	28.11	28.28
4583	NYSE	KO	Tue, Aug 3, 2010	28.14	28.27	28.03	28.19
4582	NYSE	KO	Mon, Aug 2, 2010	27.91	28.25	27.83	28.21
4581	NYSE	KO	Fri, Jul 30, 2010	27.36	27.65	27.22	27.56
4580	NYSE	KO	Thu, Jul 29, 2010	27.54	27.65	27.33	27.50
4579	NYSE	KO	Wed, Jul 28, 2010	27.53	27.60	27.39	27.44
4578	NYSE	KO	Tue, Jul 27, 2010	27.46	27.63	27.41	27.53
4577	NYSE	KO	Mon, Jul 26, 2010	27.42	27.49	27.35	27.47
4576	NYSE	KO	Fri, Jul 23, 2010	27.10	27.42	26.98	27.38
4575	NYSE	KO	Thu, Jul 22, 2010	27.01	27.34	26.99	27.13
4574	NYSE	KO	Wed, Jul 21, 2010	26.75	27.39	26.64	27.04
4573	NYSE	KO	Tue, Jul 20, 2010	25.99	26.68	25.96	26.62
4572	NYSE	KO	Mon, Jul 19, 2010	26.27	26.29	26.03	26.14
4571	NYSE	KO	Fri, Jul 16, 2010	26.39	26.54	26.11	26.19
4570	NYSE	KO	Thu, Jul 15, 2010	26.36	26.48	26.16	26.43
4569	NYSE	KO	Wed, Jul 14, 2010	26.28	26.46	26.21	26.41
4568	NYSE	KO	Tue, Jul 13, 2010	26.37	26.48	26.30	26.36
4567	NYSE	KO	Mon, Jul 12, 2010	26.08	26.24	25.98	26.23
4566	NYSE	KO	Fri, Jul 9, 2010	26.18	26.25	26.04	26.20
4565	NYSE	KO	Thu, Jul 8, 2010	25.84	26.22	25.78	26.21
4564	NYSE	KO	Wed, Jul 7, 2010	25.27	25.80	25.15	25.74
4563	NYSE	KO	Tue, Jul 6, 2010	25.30	25.34	25.01	25.22
4562	NYSE	KO	Fri, Jul 2, 2010	25.11	25.23	24.93	25.03
4561	NYSE	KO	Thu, Jul 1, 2010	25.15	25.15	24.74	25.02
4560	NYSE	KO	Wed, Jun 30, 2010	25.19	25.29	25.01	25.06
4559	NYSE	KO	Tue, Jun 29, 2010	25.29	25.48	25.05	25.17
4558	NYSE	KO	Mon, Jun 28, 2010	25.37	25.69	25.31	25.54
4557	NYSE	KO	Fri, Jun 25, 2010	25.90	25.97	25.13	25.13
4556	NYSE	KO	Thu, Jun 24, 2010	26.06	26.24	25.84	25.90
4555	NYSE	KO	Wed, Jun 23, 2010	26.28	26.33	26.01	26.12
4554	NYSE	KO	Tue, Jun 22, 2010	26.23	26.54	26.22	26.23
4553	NYSE	KO	Mon, Jun 21, 2010	26.41	26.49	26.14	26.24
4552	NYSE	KO	Fri, Jun 18, 2010	26.20	26.37	26.13	26.16
4551	NYSE	KO	Thu, Jun 17, 2010	26.25	26.35	26.02	26.18
4550	NYSE	KO	Wed, Jun 16, 2010	25.92	26.22	25.88	26.20
4549	NYSE	KO	Tue, Jun 15, 2010	25.92	26.10	25.78	26.09
4548	NYSE	KO	Mon, Jun 14, 2010	25.97	25.99	25.73	25.76
4547	NYSE	KO	Fri, Jun 11, 2010	25.86	25.87	25.57	25.83
4546	NYSE	KO	Thu, Jun 10, 2010	25.93	26.25	25.93	26.23
4545	NYSE	KO	Wed, Jun 9, 2010	25.78	25.93	25.59	25.68
4544	NYSE	KO	Tue, Jun 8, 2010	25.40	25.91	25.26	25.78
4543	NYSE	KO	Mon, Jun 7, 2010	25.62	25.75	25.39	25.40
4542	NYSE	KO	Fri, Jun 4, 2010	26.07	26.07	25.51	25.64
4541	NYSE	KO	Thu, Jun 3, 2010	26.34	26.50	26.23	26.38
4540	NYSE	KO	Wed, Jun 2, 2010	25.77	26.21	25.59	26.21
4539	NYSE	KO	Tue, Jun 1, 2010	25.56	26.06	25.37	25.65
4538	NYSE	KO	Fri, May 28, 2010	25.59	25.97	25.50	25.70
4537	NYSE	KO	Thu, May 27, 2010	25.31	25.63	25.13	25.62
4536	NYSE	KO	Wed, May 26, 2010	25.42	25.44	24.97	25.04
4535	NYSE	KO	Tue, May 25, 2010	25.19	25.37	24.97	25.31
4534	NYSE	KO	Mon, May 24, 2010	25.61	25.93	25.51	25.73
4533	NYSE	KO	Fri, May 21, 2010	25.42	25.86	25.15	25.80
4532	NYSE	KO	Thu, May 20, 2010	26.25	26.25	25.77	25.77
4531	NYSE	KO	Wed, May 19, 2010	26.50	26.68	26.23	26.56
4530	NYSE	KO	Tue, May 18, 2010	26.85	26.86	26.54	26.55
4529	NYSE	KO	Mon, May 17, 2010	26.74	26.78	26.43	26.71
4528	NYSE	KO	Fri, May 14, 2010	26.68	26.83	26.43	26.67
4527	NYSE	KO	Thu, May 13, 2010	26.98	27.00	26.73	26.75
4526	NYSE	KO	Wed, May 12, 2010	26.90	27.05	26.71	27.01
4525	NYSE	KO	Tue, May 11, 2010	26.81	27.04	26.75	26.81
4524	NYSE	KO	Mon, May 10, 2010	26.93	27.05	26.63	27.02
4523	NYSE	KO	Fri, May 7, 2010	26.10	26.42	25.77	26.34
4522	NYSE	KO	Thu, May 6, 2010	26.84	27.10	25.61	26.15
4521	NYSE	KO	Wed, May 5, 2010	26.72	26.95	26.60	26.83
4520	NYSE	KO	Tue, May 4, 2010	26.70	26.90	26.53	26.59
4519	NYSE	KO	Mon, May 3, 2010	26.86	26.98	26.63	26.88
4518	NYSE	KO	Fri, Apr 30, 2010	26.81	26.98	26.70	26.73
4517	NYSE	KO	Thu, Apr 29, 2010	26.81	27.10	26.78	26.87
4516	NYSE	KO	Wed, Apr 28, 2010	26.51	26.79	26.28	26.68
4515	NYSE	KO	Tue, Apr 27, 2010	26.83	26.93	26.42	26.44
4514	NYSE	KO	Mon, Apr 26, 2010	27.00	27.18	26.87	26.87
4513	NYSE	KO	Fri, Apr 23, 2010	27.23	27.23	26.87	26.94
4512	NYSE	KO	Thu, Apr 22, 2010	27.07	27.26	27.00	27.16
4511	NYSE	KO	Wed, Apr 21, 2010	27.29	27.29	27.00	27.10
4510	NYSE	KO	Tue, Apr 20, 2010	27.61	27.65	27.16	27.24
4509	NYSE	KO	Mon, Apr 19, 2010	27.49	27.66	27.46	27.66
4508	NYSE	KO	Fri, Apr 16, 2010	27.12	27.57	27.09	27.49
4507	NYSE	KO	Thu, Apr 15, 2010	27.38	27.39	27.07	27.13
4506	NYSE	KO	Wed, Apr 14, 2010	27.52	27.53	27.33	27.48
4505	NYSE	KO	Tue, Apr 13, 2010	27.34	27.54	27.33	27.51
4504	NYSE	KO	Mon, Apr 12, 2010	27.33	27.43	27.26	27.38
4503	NYSE	KO	Fri, Apr 9, 2010	26.96	27.31	26.93	27.30
4502	NYSE	KO	Thu, Apr 8, 2010	26.89	26.89	26.72	26.88
4501	NYSE	KO	Wed, Apr 7, 2010	27.15	27.15	26.78	26.91
4500	NYSE	KO	Tue, Apr 6, 2010	27.42	27.42	27.11	27.15
4499	NYSE	KO	Mon, Apr 5, 2010	27.78	27.78	27.33	27.43
4498	NYSE	KO	Thu, Apr 1, 2010	27.68	27.72	27.56	27.65
4497	NYSE	KO	Wed, Mar 31, 2010	27.40	27.65	27.25	27.50
4496	NYSE	KO	Tue, Mar 30, 2010	27.45	27.53	27.31	27.44
4495	NYSE	KO	Mon, Mar 29, 2010	27.40	27.48	27.34	27.39
4494	NYSE	KO	Fri, Mar 26, 2010	27.40	27.49	27.25	27.33
4493	NYSE	KO	Thu, Mar 25, 2010	27.46	27.59	27.33	27.40
4492	NYSE	KO	Wed, Mar 24, 2010	27.61	27.68	27.31	27.31
4491	NYSE	KO	Tue, Mar 23, 2010	27.36	27.67	27.21	27.65
4490	NYSE	KO	Mon, Mar 22, 2010	27.25	27.43	27.20	27.27
4489	NYSE	KO	Fri, Mar 19, 2010	27.07	27.53	26.80	27.38
4488	NYSE	KO	Thu, Mar 18, 2010	26.95	27.02	26.87	26.98
4487	NYSE	KO	Wed, Mar 17, 2010	26.91	27.00	26.80	26.92
4486	NYSE	KO	Tue, Mar 16, 2010	26.90	26.94	26.79	26.85
4485	NYSE	KO	Mon, Mar 15, 2010	26.87	26.92	26.69	26.83
4484	NYSE	KO	Fri, Mar 12, 2010	26.85	26.88	26.63	26.68
4483	NYSE	KO	Thu, Mar 11, 2010	26.89	26.89	26.50	26.80
4482	NYSE	KO	Wed, Mar 10, 2010	27.13	27.19	27.02	27.10
4481	NYSE	KO	Tue, Mar 9, 2010	27.17	27.30	26.98	27.09
4480	NYSE	KO	Mon, Mar 8, 2010	27.36	27.44	27.16	27.23
4479	NYSE	KO	Fri, Mar 5, 2010	27.35	27.48	27.18	27.35
4478	NYSE	KO	Thu, Mar 4, 2010	27.35	27.52	27.16	27.24
4477	NYSE	KO	Wed, Mar 3, 2010	26.65	27.06	26.59	26.97
4476	NYSE	KO	Tue, Mar 2, 2010	26.69	26.85	26.58	26.65
4475	NYSE	KO	Mon, Mar 1, 2010	26.61	26.69	26.40	26.64
4474	NYSE	KO	Fri, Feb 26, 2010	26.55	26.55	26.12	26.36
4473	NYSE	KO	Thu, Feb 25, 2010	26.57	26.79	26.31	26.56
4472	NYSE	KO	Wed, Feb 24, 2010	27.50	27.59	27.35	27.58
4471	NYSE	KO	Tue, Feb 23, 2010	27.71	27.80	27.40	27.42
4470	NYSE	KO	Mon, Feb 22, 2010	27.90	27.93	27.64	27.69
4469	NYSE	KO	Fri, Feb 19, 2010	27.90	27.95	27.59	27.86
4468	NYSE	KO	Thu, Feb 18, 2010	27.58	27.96	27.58	27.96
4467	NYSE	KO	Wed, Feb 17, 2010	27.41	27.78	27.38	27.67
4466	NYSE	KO	Tue, Feb 16, 2010	27.26	27.41	26.97	27.41
4465	NYSE	KO	Fri, Feb 12, 2010	26.96	27.20	26.81	26.99
4464	NYSE	KO	Thu, Feb 11, 2010	26.80	27.17	26.64	27.11
4463	NYSE	KO	Wed, Feb 10, 2010	27.30	27.30	26.58	26.90
4462	NYSE	KO	Tue, Feb 9, 2010	26.85	27.49	26.69	27.01
4461	NYSE	KO	Mon, Feb 8, 2010	26.64	26.64	26.29	26.33
4460	NYSE	KO	Fri, Feb 5, 2010	26.62	26.72	26.27	26.55
4459	NYSE	KO	Thu, Feb 4, 2010	27.28	27.34	26.70	26.72
4458	NYSE	KO	Wed, Feb 3, 2010	27.46	27.48	27.27	27.44
4457	NYSE	KO	Tue, Feb 2, 2010	27.27	27.61	27.08	27.53
4456	NYSE	KO	Mon, Feb 1, 2010	27.26	27.28	27.00	27.19
4455	NYSE	KO	Fri, Jan 29, 2010	27.22	27.47	26.95	27.13
4454	NYSE	KO	Thu, Jan 28, 2010	27.36	27.42	27.06	27.09
4453	NYSE	KO	Wed, Jan 27, 2010	27.00	27.33	26.85	27.26
4452	NYSE	KO	Tue, Jan 26, 2010	27.04	27.25	26.94	27.07
4451	NYSE	KO	Mon, Jan 25, 2010	27.25	27.27	26.94	27.18
4450	NYSE	KO	Fri, Jan 22, 2010	27.18	27.43	26.99	27.12
4449	NYSE	KO	Thu, Jan 21, 2010	27.78	27.79	27.10	27.19
4448	NYSE	KO	Wed, Jan 20, 2010	28.08	28.20	27.65	27.75
4447	NYSE	KO	Tue, Jan 19, 2010	28.11	28.25	27.96	28.21
4446	NYSE	KO	Fri, Jan 15, 2010	28.48	28.68	28.02	28.15
4445	NYSE	KO	Thu, Jan 14, 2010	28.52	28.63	28.39	28.57
4444	NYSE	KO	Wed, Jan 13, 2010	28.43	28.72	28.35	28.52
4443	NYSE	KO	Tue, Jan 12, 2010	28.05	28.50	28.03	28.44
4442	NYSE	KO	Mon, Jan 11, 2010	27.58	28.22	27.40	28.14
4441	NYSE	KO	Fri, Jan 8, 2010	27.73	27.82	27.38	27.58
4440	NYSE	KO	Thu, Jan 7, 2010	28.17	28.19	27.88	28.10
4439	NYSE	KO	Wed, Jan 6, 2010	28.18	28.22	27.99	28.17
4438	NYSE	KO	Tue, Jan 5, 2010	28.43	28.50	28.07	28.18
4437	NYSE	KO	Mon, Jan 4, 2010	28.58	28.61	28.45	28.52
4436	NYSE	KO	Thu, Dec 31, 2009	28.79	28.88	28.47	28.50
4435	NYSE	KO	Wed, Dec 30, 2009	28.87	28.95	28.74	28.84
4434	NYSE	KO	Tue, Dec 29, 2009	28.73	28.99	28.73	28.87
4433	NYSE	KO	Mon, Dec 28, 2009	28.71	28.79	28.64	28.72
4432	NYSE	KO	Thu, Dec 24, 2009	28.75	28.76	28.53	28.72
4431	NYSE	KO	Wed, Dec 23, 2009	28.60	28.75	28.50	28.65
4430	NYSE	KO	Tue, Dec 22, 2009	28.58	28.79	28.55	28.64
4429	NYSE	KO	Mon, Dec 21, 2009	28.51	28.81	28.45	28.59
4428	NYSE	KO	Fri, Dec 18, 2009	28.63	28.63	28.16	28.46
4427	NYSE	KO	Thu, Dec 17, 2009	29.13	29.14	28.47	28.49
4426	NYSE	KO	Wed, Dec 16, 2009	29.48	29.60	29.19	29.21
4425	NYSE	KO	Tue, Dec 15, 2009	29.58	29.60	29.43	29.53
4424	NYSE	KO	Mon, Dec 14, 2009	29.56	29.73	29.46	29.52
4423	NYSE	KO	Fri, Dec 11, 2009	29.30	29.70	29.30	29.56
4422	NYSE	KO	Thu, Dec 10, 2009	28.99	29.46	28.96	29.29
4421	NYSE	KO	Wed, Dec 9, 2009	28.73	28.93	28.52	28.92
4420	NYSE	KO	Tue, Dec 8, 2009	28.77	28.87	28.54	28.84
4419	NYSE	KO	Mon, Dec 7, 2009	28.48	29.05	28.35	28.94
4418	NYSE	KO	Fri, Dec 4, 2009	28.80	29.02	28.41	28.75
4417	NYSE	KO	Thu, Dec 3, 2009	29.05	29.05	28.58	28.64
4416	NYSE	KO	Wed, Dec 2, 2009	28.92	29.10	28.84	28.98
4415	NYSE	KO	Tue, Dec 1, 2009	28.80	29.13	28.69	29.04
4414	NYSE	KO	Mon, Nov 30, 2009	28.65	28.66	28.40	28.60
4413	NYSE	KO	Fri, Nov 27, 2009	28.49	28.77	28.20	28.59
4412	NYSE	KO	Wed, Nov 25, 2009	29.19	29.19	29.00	29.06
4411	NYSE	KO	Tue, Nov 24, 2009	29.22	29.22	28.93	29.10
4410	NYSE	KO	Mon, Nov 23, 2009	28.86	29.18	28.86	29.12
4409	NYSE	KO	Fri, Nov 20, 2009	28.35	28.85	28.35	28.74
4408	NYSE	KO	Thu, Nov 19, 2009	28.12	28.49	28.02	28.44
4407	NYSE	KO	Wed, Nov 18, 2009	28.47	28.50	28.15	28.29
4406	NYSE	KO	Tue, Nov 17, 2009	28.32	28.46	28.23	28.44
4405	NYSE	KO	Mon, Nov 16, 2009	28.33	28.55	28.22	28.37
4404	NYSE	KO	Fri, Nov 13, 2009	28.03	28.35	27.95	28.23
4403	NYSE	KO	Thu, Nov 12, 2009	28.06	28.19	27.93	27.97
4402	NYSE	KO	Wed, Nov 11, 2009	28.03	28.14	27.87	28.07
4401	NYSE	KO	Tue, Nov 10, 2009	27.68	28.10	27.63	27.91
4400	NYSE	KO	Mon, Nov 9, 2009	27.30	27.75	27.09	27.74
4399	NYSE	KO	Fri, Nov 6, 2009	26.99	27.25	26.91	27.25
4398	NYSE	KO	Thu, Nov 5, 2009	26.76	27.24	26.73	27.20
4397	NYSE	KO	Wed, Nov 4, 2009	26.71	27.00	26.52	26.75
4396	NYSE	KO	Tue, Nov 3, 2009	26.83	26.84	26.39	26.56
4395	NYSE	KO	Mon, Nov 2, 2009	26.76	26.96	26.58	26.86
4394	NYSE	KO	Fri, Oct 30, 2009	27.03	27.14	26.56	26.66
4393	NYSE	KO	Thu, Oct 29, 2009	26.76	27.06	26.58	27.05
4392	NYSE	KO	Wed, Oct 28, 2009	26.63	27.00	26.62	26.76
4391	NYSE	KO	Tue, Oct 27, 2009	26.62	26.96	26.55	26.73
4390	NYSE	KO	Mon, Oct 26, 2009	26.54	27.15	26.36	26.62
4389	NYSE	KO	Fri, Oct 23, 2009	26.96	27.08	26.56	26.62
4388	NYSE	KO	Thu, Oct 22, 2009	26.79	27.14	26.71	27.08
4387	NYSE	KO	Wed, Oct 21, 2009	26.91	27.35	26.85	27.04
4386	NYSE	KO	Tue, Oct 20, 2009	26.80	27.08	26.59	27.04
4385	NYSE	KO	Mon, Oct 19, 2009	27.57	27.75	27.34	27.40
4384	NYSE	KO	Fri, Oct 16, 2009	27.46	27.60	27.35	27.51
4383	NYSE	KO	Thu, Oct 15, 2009	27.37	27.61	27.18	27.46
4382	NYSE	KO	Wed, Oct 14, 2009	27.46	27.52	27.30	27.42
4381	NYSE	KO	Tue, Oct 13, 2009	27.39	27.48	27.28	27.40
4380	NYSE	KO	Mon, Oct 12, 2009	27.42	27.63	27.27	27.40
4379	NYSE	KO	Fri, Oct 9, 2009	27.34	27.45	27.13	27.33
4378	NYSE	KO	Thu, Oct 8, 2009	27.51	27.51	27.16	27.30
4377	NYSE	KO	Wed, Oct 7, 2009	27.43	27.64	27.16	27.41
4376	NYSE	KO	Tue, Oct 6, 2009	26.91	27.33	26.83	27.16
4375	NYSE	KO	Mon, Oct 5, 2009	26.91	27.00	26.65	26.90
4374	NYSE	KO	Fri, Oct 2, 2009	26.53	27.04	26.46	26.94
4373	NYSE	KO	Thu, Oct 1, 2009	26.70	26.85	26.52	26.56
4372	NYSE	KO	Wed, Sep 30, 2009	26.66	26.98	26.30	26.85
4371	NYSE	KO	Tue, Sep 29, 2009	26.70	26.77	26.60	26.66
4370	NYSE	KO	Mon, Sep 28, 2009	26.52	26.82	26.45	26.57
4369	NYSE	KO	Fri, Sep 25, 2009	26.17	26.64	26.14	26.49
4368	NYSE	KO	Thu, Sep 24, 2009	26.29	26.57	26.12	26.17
4367	NYSE	KO	Wed, Sep 23, 2009	26.47	26.58	26.09	26.29
4366	NYSE	KO	Tue, Sep 22, 2009	26.66	26.66	26.37	26.43
4365	NYSE	KO	Mon, Sep 21, 2009	26.74	26.88	26.39	26.50
4364	NYSE	KO	Fri, Sep 18, 2009	26.84	27.06	26.65	26.88
4363	NYSE	KO	Thu, Sep 17, 2009	26.25	26.73	26.21	26.71
4362	NYSE	KO	Wed, Sep 16, 2009	26.22	26.41	25.95	26.34
4361	NYSE	KO	Tue, Sep 15, 2009	26.04	26.29	25.83	26.23
4360	NYSE	KO	Mon, Sep 14, 2009	25.54	26.24	25.46	26.08
4359	NYSE	KO	Fri, Sep 11, 2009	25.07	25.87	25.00	25.76
4358	NYSE	KO	Thu, Sep 10, 2009	25.27	25.40	25.08	25.29
4357	NYSE	KO	Wed, Sep 9, 2009	25.20	25.40	25.12	25.32
4356	NYSE	KO	Tue, Sep 8, 2009	24.97	25.40	24.86	25.21
4355	NYSE	KO	Fri, Sep 4, 2009	24.65	25.04	24.53	24.98
4354	NYSE	KO	Thu, Sep 3, 2009	24.82	24.93	24.62	24.79
4353	NYSE	KO	Wed, Sep 2, 2009	24.28	25.15	24.28	24.90
4352	NYSE	KO	Tue, Sep 1, 2009	24.36	24.63	24.19	24.27
4351	NYSE	KO	Mon, Aug 31, 2009	24.42	24.69	24.25	24.39
4350	NYSE	KO	Fri, Aug 28, 2009	24.81	24.82	24.46	24.53
4349	NYSE	KO	Thu, Aug 27, 2009	24.59	24.82	24.38	24.72
4348	NYSE	KO	Wed, Aug 26, 2009	24.41	24.66	24.35	24.59
4347	NYSE	KO	Tue, Aug 25, 2009	24.56	24.58	24.35	24.37
4346	NYSE	KO	Mon, Aug 24, 2009	24.90	24.90	24.41	24.53
4345	NYSE	KO	Fri, Aug 21, 2009	24.80	24.99	24.63	24.96
4344	NYSE	KO	Thu, Aug 20, 2009	24.70	24.79	24.56	24.71
4343	NYSE	KO	Wed, Aug 19, 2009	24.16	24.74	24.16	24.68
4342	NYSE	KO	Tue, Aug 18, 2009	24.38	24.48	24.24	24.31
4341	NYSE	KO	Mon, Aug 17, 2009	24.22	24.40	24.06	24.35
4340	NYSE	KO	Fri, Aug 14, 2009	24.03	24.24	24.00	24.24
4339	NYSE	KO	Thu, Aug 13, 2009	24.22	24.33	23.71	24.06
4338	NYSE	KO	Wed, Aug 12, 2009	24.48	24.55	24.22	24.23
4337	NYSE	KO	Tue, Aug 11, 2009	24.71	24.74	24.48	24.52
4336	NYSE	KO	Mon, Aug 10, 2009	24.63	24.74	24.49	24.72
4335	NYSE	KO	Fri, Aug 7, 2009	24.83	24.88	24.59	24.67
4334	NYSE	KO	Thu, Aug 6, 2009	24.71	24.78	24.60	24.70
4333	NYSE	KO	Wed, Aug 5, 2009	24.76	24.80	24.50	24.59
4332	NYSE	KO	Tue, Aug 4, 2009	24.78	25.08	24.68	24.75
4331	NYSE	KO	Mon, Aug 3, 2009	25.02	25.05	24.65	24.80
4330	NYSE	KO	Fri, Jul 31, 2009	24.82	25.10	24.75	24.92
4329	NYSE	KO	Thu, Jul 30, 2009	24.91	25.25	24.78	24.84
4328	NYSE	KO	Wed, Jul 29, 2009	24.71	24.97	24.55	24.64
4327	NYSE	KO	Tue, Jul 28, 2009	24.72	24.88	24.50	24.70
4326	NYSE	KO	Mon, Jul 27, 2009	24.68	24.80	24.58	24.76
4325	NYSE	KO	Fri, Jul 24, 2009	24.71	24.82	24.42	24.68
4324	NYSE	KO	Thu, Jul 23, 2009	24.57	25.01	24.44	24.59
4323	NYSE	KO	Wed, Jul 22, 2009	25.16	25.17	24.43	24.57
4322	NYSE	KO	Tue, Jul 21, 2009	25.42	25.42	24.90	25.18
4321	NYSE	KO	Mon, Jul 20, 2009	25.31	25.52	25.04	25.52
4320	NYSE	KO	Fri, Jul 17, 2009	25.16	25.28	25.02	25.16
4319	NYSE	KO	Thu, Jul 16, 2009	25.18	25.44	25.08	25.40
4318	NYSE	KO	Wed, Jul 15, 2009	24.74	25.29	24.70	25.27
4317	NYSE	KO	Tue, Jul 14, 2009	24.51	24.68	24.37	24.65
4316	NYSE	KO	Mon, Jul 13, 2009	24.19	24.59	24.05	24.53
4315	NYSE	KO	Fri, Jul 10, 2009	24.25	24.44	24.01	24.16
4314	NYSE	KO	Thu, Jul 9, 2009	24.36	24.43	24.26	24.36
4313	NYSE	KO	Wed, Jul 8, 2009	24.28	24.44	24.09	24.26
4312	NYSE	KO	Tue, Jul 7, 2009	24.37	24.59	24.28	24.32
4311	NYSE	KO	Mon, Jul 6, 2009	24.34	24.53	24.19	24.50
4310	NYSE	KO	Thu, Jul 2, 2009	24.39	24.72	24.39	24.44
4309	NYSE	KO	Wed, Jul 1, 2009	24.24	24.80	24.21	24.59
4308	NYSE	KO	Tue, Jun 30, 2009	24.11	24.13	23.91	24.00
4307	NYSE	KO	Mon, Jun 29, 2009	24.07	24.25	24.06	24.15
4306	NYSE	KO	Fri, Jun 26, 2009	23.86	24.15	23.82	24.07
4305	NYSE	KO	Thu, Jun 25, 2009	23.71	24.02	23.59	23.93
4304	NYSE	KO	Wed, Jun 24, 2009	24.06	24.25	23.68	23.75
4303	NYSE	KO	Tue, Jun 23, 2009	24.10	24.27	23.88	23.90
4302	NYSE	KO	Mon, Jun 22, 2009	24.26	24.41	24.00	24.00
4301	NYSE	KO	Fri, Jun 19, 2009	24.87	24.95	24.36	24.41
4300	NYSE	KO	Thu, Jun 18, 2009	24.00	24.82	23.98	24.78
4299	NYSE	KO	Wed, Jun 17, 2009	23.94	24.32	23.92	23.97
4298	NYSE	KO	Tue, Jun 16, 2009	24.10	24.17	23.91	23.92
4297	NYSE	KO	Mon, Jun 15, 2009	24.31	24.33	24.05	24.06
4296	NYSE	KO	Fri, Jun 12, 2009	24.34	24.52	24.24	24.45
4295	NYSE	KO	Thu, Jun 11, 2009	24.06	24.61	24.04	24.29
4294	NYSE	KO	Wed, Jun 10, 2009	24.65	24.68	24.03	24.21
4293	NYSE	KO	Tue, Jun 9, 2009	24.76	24.80	24.43	24.55
4292	NYSE	KO	Mon, Jun 8, 2009	24.62	24.82	24.41	24.69
4291	NYSE	KO	Fri, Jun 5, 2009	24.96	24.97	24.62	24.72
4290	NYSE	KO	Thu, Jun 4, 2009	24.57	24.90	24.36	24.88
4289	NYSE	KO	Wed, Jun 3, 2009	24.67	24.75	24.39	24.55
4288	NYSE	KO	Tue, Jun 2, 2009	24.51	24.97	24.44	24.83
4287	NYSE	KO	Mon, Jun 1, 2009	24.63	24.73	24.36	24.51
4286	NYSE	KO	Fri, May 29, 2009	23.51	24.58	23.48	24.58
4285	NYSE	KO	Thu, May 28, 2009	23.33	23.60	23.18	23.45
4284	NYSE	KO	Wed, May 27, 2009	23.57	23.60	23.27	23.32
4283	NYSE	KO	Tue, May 26, 2009	23.50	23.74	23.44	23.61
4282	NYSE	KO	Fri, May 22, 2009	23.34	23.86	23.32	23.65
4281	NYSE	KO	Thu, May 21, 2009	23.32	23.41	23.20	23.34
4280	NYSE	KO	Wed, May 20, 2009	23.41	23.65	23.27	23.50
4279	NYSE	KO	Tue, May 19, 2009	23.07	23.47	22.91	23.32
4278	NYSE	KO	Mon, May 18, 2009	22.57	23.06	22.34	23.04
4277	NYSE	KO	Fri, May 15, 2009	22.42	22.54	22.32	22.48
4276	NYSE	KO	Thu, May 14, 2009	21.96	22.59	21.96	22.45
4275	NYSE	KO	Wed, May 13, 2009	22.02	22.20	21.72	21.82
4274	NYSE	KO	Tue, May 12, 2009	21.48	22.35	21.43	22.20
4273	NYSE	KO	Mon, May 11, 2009	21.37	21.60	21.27	21.38
4272	NYSE	KO	Fri, May 8, 2009	21.48	21.59	21.26	21.46
4271	NYSE	KO	Thu, May 7, 2009	21.66	21.66	21.29	21.40
4270	NYSE	KO	Wed, May 6, 2009	21.75	21.80	21.38	21.47
4269	NYSE	KO	Tue, May 5, 2009	21.66	21.88	21.51	21.57
4268	NYSE	KO	Mon, May 4, 2009	21.30	21.62	21.12	21.59
4267	NYSE	KO	Fri, May 1, 2009	21.57	21.61	21.09	21.24
4266	NYSE	KO	Thu, Apr 30, 2009	21.57	22.04	21.40	21.53
4265	NYSE	KO	Wed, Apr 29, 2009	21.19	21.55	21.18	21.36
4264	NYSE	KO	Tue, Apr 28, 2009	21.06	21.28	21.00	21.14
4263	NYSE	KO	Mon, Apr 27, 2009	21.21	21.49	21.04	21.12
4262	NYSE	KO	Fri, Apr 24, 2009	21.48	21.55	21.29	21.40
4261	NYSE	KO	Thu, Apr 23, 2009	21.54	21.58	21.34	21.46
4260	NYSE	KO	Wed, Apr 22, 2009	21.60	21.61	21.30	21.47
4259	NYSE	KO	Tue, Apr 21, 2009	22.08	22.48	21.31	21.55
4258	NYSE	KO	Mon, Apr 20, 2009	22.43	22.50	21.91	22.17
4257	NYSE	KO	Fri, Apr 17, 2009	22.63	22.72	22.33	22.51
4256	NYSE	KO	Thu, Apr 16, 2009	22.69	22.76	22.17	22.55
4255	NYSE	KO	Wed, Apr 15, 2009	22.10	22.56	22.05	22.52
4254	NYSE	KO	Tue, Apr 14, 2009	22.30	22.30	21.91	22.11
4253	NYSE	KO	Mon, Apr 13, 2009	22.48	22.49	22.20	22.37
4252	NYSE	KO	Thu, Apr 9, 2009	22.86	22.87	22.41	22.50
4251	NYSE	KO	Wed, Apr 8, 2009	22.35	22.57	22.26	22.50
4250	NYSE	KO	Tue, Apr 7, 2009	22.42	22.59	22.23	22.31
4249	NYSE	KO	Mon, Apr 6, 2009	22.35	22.62	22.27	22.50
4248	NYSE	KO	Fri, Apr 3, 2009	22.69	22.88	22.24	22.49
4247	NYSE	KO	Thu, Apr 2, 2009	22.65	22.91	22.33	22.67
4246	NYSE	KO	Wed, Apr 1, 2009	21.88	22.50	21.75	22.43
4245	NYSE	KO	Tue, Mar 31, 2009	22.14	22.36	21.93	21.98
4244	NYSE	KO	Mon, Mar 30, 2009	22.25	22.33	21.72	21.96
4243	NYSE	KO	Fri, Mar 27, 2009	22.22	22.60	22.22	22.55
4242	NYSE	KO	Thu, Mar 26, 2009	22.48	22.50	21.91	22.43
4241	NYSE	KO	Wed, Mar 25, 2009	22.20	22.45	22.02	22.38
4240	NYSE	KO	Tue, Mar 24, 2009	21.80	22.17	21.71	22.01
4239	NYSE	KO	Mon, Mar 23, 2009	21.58	22.07	21.50	22.07
4238	NYSE	KO	Fri, Mar 20, 2009	21.16	21.57	21.16	21.32
4237	NYSE	KO	Thu, Mar 19, 2009	20.93	21.13	20.90	21.09
4236	NYSE	KO	Wed, Mar 18, 2009	20.65	21.13	20.50	20.83
4235	NYSE	KO	Tue, Mar 17, 2009	20.67	20.84	20.41	20.73
4234	NYSE	KO	Mon, Mar 16, 2009	20.73	21.01	20.56	20.64
4233	NYSE	KO	Fri, Mar 13, 2009	20.54	20.73	20.22	20.61
4232	NYSE	KO	Thu, Mar 12, 2009	19.79	20.43	19.68	20.42
4231	NYSE	KO	Wed, Mar 11, 2009	19.58	19.98	19.53	19.79
4230	NYSE	KO	Tue, Mar 10, 2009	19.82	19.84	19.33	19.58
4229	NYSE	KO	Mon, Mar 9, 2009	19.74	19.94	19.37	19.38
4228	NYSE	KO	Fri, Mar 6, 2009	19.08	19.61	19.05	19.55
4227	NYSE	KO	Thu, Mar 5, 2009	19.58	19.72	18.72	18.93
4226	NYSE	KO	Wed, Mar 4, 2009	19.63	20.16	19.42	19.87
4225	NYSE	KO	Tue, Mar 3, 2009	19.91	20.15	19.38	19.42
4224	NYSE	KO	Mon, Mar 2, 2009	20.23	20.36	19.81	19.85
4223	NYSE	KO	Fri, Feb 27, 2009	20.48	20.65	20.23	20.43
4222	NYSE	KO	Thu, Feb 26, 2009	21.39	21.39	20.51	20.54
4221	NYSE	KO	Wed, Feb 25, 2009	21.47	21.64	21.08	21.19
4220	NYSE	KO	Tue, Feb 24, 2009	21.36	21.60	21.10	21.53
4219	NYSE	KO	Mon, Feb 23, 2009	21.51	21.60	20.96	21.05
4218	NYSE	KO	Fri, Feb 20, 2009	21.49	21.74	21.19	21.42
4217	NYSE	KO	Thu, Feb 19, 2009	21.56	21.86	21.34	21.65
4216	NYSE	KO	Wed, Feb 18, 2009	21.39	21.52	21.13	21.34
4215	NYSE	KO	Tue, Feb 17, 2009	21.50	21.60	21.22	21.30
4214	NYSE	KO	Fri, Feb 13, 2009	22.10	22.19	21.85	21.93
4213	NYSE	KO	Thu, Feb 12, 2009	21.33	22.23	21.08	22.20
4212	NYSE	KO	Wed, Feb 11, 2009	20.48	20.80	20.48	20.64
4211	NYSE	KO	Tue, Feb 10, 2009	21.01	21.16	20.14	20.34
4210	NYSE	KO	Mon, Feb 9, 2009	21.66	21.68	21.00	21.16
4209	NYSE	KO	Fri, Feb 6, 2009	21.37	21.85	21.33	21.78
4208	NYSE	KO	Thu, Feb 5, 2009	21.11	21.45	20.96	21.35
4207	NYSE	KO	Wed, Feb 4, 2009	21.68	21.78	21.14	21.20
4206	NYSE	KO	Tue, Feb 3, 2009	21.25	21.75	20.99	21.66
4205	NYSE	KO	Mon, Feb 2, 2009	21.11	21.25	20.77	21.12
4204	NYSE	KO	Fri, Jan 30, 2009	21.72	21.84	21.27	21.36
4203	NYSE	KO	Thu, Jan 29, 2009	21.85	22.25	21.67	21.78
4202	NYSE	KO	Wed, Jan 28, 2009	22.00	22.00	21.63	21.93
4201	NYSE	KO	Tue, Jan 27, 2009	21.64	21.97	21.50	21.67
4200	NYSE	KO	Mon, Jan 26, 2009	21.15	21.69	21.06	21.52
4199	NYSE	KO	Fri, Jan 23, 2009	21.33	21.33	20.78	21.10
4198	NYSE	KO	Thu, Jan 22, 2009	21.32	21.62	21.15	21.56
4197	NYSE	KO	Wed, Jan 21, 2009	21.70	21.73	21.08	21.65
4196	NYSE	KO	Tue, Jan 20, 2009	21.89	22.25	21.44	21.44
4195	NYSE	KO	Fri, Jan 16, 2009	21.95	22.24	21.74	21.92
4194	NYSE	KO	Thu, Jan 15, 2009	21.29	21.70	21.20	21.68
4193	NYSE	KO	Wed, Jan 14, 2009	21.75	21.77	21.14	21.31
4192	NYSE	KO	Tue, Jan 13, 2009	21.90	22.16	21.81	22.01
4191	NYSE	KO	Mon, Jan 12, 2009	22.23	22.34	21.76	21.87
4190	NYSE	KO	Fri, Jan 9, 2009	22.62	22.63	22.13	22.30
4189	NYSE	KO	Thu, Jan 8, 2009	22.42	22.64	22.28	22.62
4188	NYSE	KO	Wed, Jan 7, 2009	22.11	22.59	22.11	22.47
4187	NYSE	KO	Tue, Jan 6, 2009	22.85	22.99	22.23	22.36
4186	NYSE	KO	Mon, Jan 5, 2009	22.79	22.95	22.59	22.72
4185	NYSE	KO	Fri, Jan 2, 2009	22.70	23.00	22.52	22.95
4184	NYSE	KO	Wed, Dec 31, 2008	22.59	22.75	22.53	22.64
4183	NYSE	KO	Tue, Dec 30, 2008	22.31	22.57	22.27	22.47
4182	NYSE	KO	Mon, Dec 29, 2008	22.43	22.43	21.86	22.21
4181	NYSE	KO	Fri, Dec 26, 2008	22.21	22.47	22.14	22.29
4180	NYSE	KO	Wed, Dec 24, 2008	22.03	22.18	22.00	22.05
4179	NYSE	KO	Tue, Dec 23, 2008	22.37	22.57	21.93	21.99
4178	NYSE	KO	Mon, Dec 22, 2008	22.37	22.41	22.00	22.33
4177	NYSE	KO	Fri, Dec 19, 2008	22.73	23.01	22.09	22.22
4176	NYSE	KO	Thu, Dec 18, 2008	23.04	23.23	22.39	22.59
4175	NYSE	KO	Wed, Dec 17, 2008	23.04	23.23	22.51	22.74
4174	NYSE	KO	Tue, Dec 16, 2008	22.64	23.40	22.37	23.23
4173	NYSE	KO	Mon, Dec 15, 2008	22.44	22.64	21.92	22.49
4172	NYSE	KO	Fri, Dec 12, 2008	21.88	22.32	21.50	22.29
4171	NYSE	KO	Thu, Dec 11, 2008	22.59	22.82	21.95	22.11
4170	NYSE	KO	Wed, Dec 10, 2008	22.24	22.94	22.24	22.66
4169	NYSE	KO	Tue, Dec 9, 2008	22.77	23.28	22.19	22.42
4168	NYSE	KO	Mon, Dec 8, 2008	23.25	23.53	22.72	22.99
4167	NYSE	KO	Fri, Dec 5, 2008	22.17	23.05	21.71	22.99
4166	NYSE	KO	Thu, Dec 4, 2008	22.79	23.29	22.11	22.38
4165	NYSE	KO	Wed, Dec 3, 2008	21.84	23.20	21.75	23.07
4164	NYSE	KO	Tue, Dec 2, 2008	22.51	22.51	21.47	21.97
4163	NYSE	KO	Mon, Dec 1, 2008	23.10	23.26	22.15	22.17
4162	NYSE	KO	Fri, Nov 28, 2008	22.60	23.46	22.60	23.44
4161	NYSE	KO	Wed, Nov 26, 2008	22.13	22.73	21.88	22.69
4160	NYSE	KO	Tue, Nov 25, 2008	22.92	23.26	22.13	22.54
4159	NYSE	KO	Mon, Nov 24, 2008	22.25	23.06	21.85	22.62
4158	NYSE	KO	Fri, Nov 21, 2008	20.82	22.15	20.25	22.00
4157	NYSE	KO	Thu, Nov 20, 2008	21.00	21.88	20.50	20.54
4156	NYSE	KO	Wed, Nov 19, 2008	21.83	22.30	21.11	21.14
4155	NYSE	KO	Tue, Nov 18, 2008	21.66	21.88	21.01	21.75
4154	NYSE	KO	Mon, Nov 17, 2008	22.31	22.47	21.60	21.99
4153	NYSE	KO	Fri, Nov 14, 2008	22.80	23.59	22.49	22.51
4152	NYSE	KO	Thu, Nov 13, 2008	21.93	23.19	21.66	23.14
4151	NYSE	KO	Wed, Nov 12, 2008	21.85	22.29	21.41	21.92
4150	NYSE	KO	Tue, Nov 11, 2008	22.80	22.89	21.97	22.22
4149	NYSE	KO	Mon, Nov 10, 2008	23.44	23.65	22.56	22.95
4148	NYSE	KO	Fri, Nov 7, 2008	22.42	23.46	22.25	23.13
4147	NYSE	KO	Thu, Nov 6, 2008	22.38	22.73	21.93	22.25
4146	NYSE	KO	Wed, Nov 5, 2008	22.86	23.22	22.30	22.37
4145	NYSE	KO	Tue, Nov 4, 2008	23.35	23.50	22.81	23.02
4144	NYSE	KO	Mon, Nov 3, 2008	22.26	22.83	22.08	22.73
4143	NYSE	KO	Fri, Oct 31, 2008	22.57	23.00	21.75	22.03
4142	NYSE	KO	Thu, Oct 30, 2008	22.47	22.75	21.94	22.33
4141	NYSE	KO	Wed, Oct 29, 2008	22.30	22.90	21.75	21.93
4140	NYSE	KO	Tue, Oct 28, 2008	20.78	22.66	20.56	22.63
4139	NYSE	KO	Mon, Oct 27, 2008	20.58	21.61	20.50	20.51
4138	NYSE	KO	Fri, Oct 24, 2008	20.50	21.50	20.50	20.81
4137	NYSE	KO	Thu, Oct 23, 2008	22.80	22.80	20.75	21.53
4136	NYSE	KO	Wed, Oct 22, 2008	22.80	23.11	22.11	22.69
4135	NYSE	KO	Tue, Oct 21, 2008	23.18	23.57	23.00	23.02
4134	NYSE	KO	Mon, Oct 20, 2008	22.55	23.44	22.27	23.23
4133	NYSE	KO	Fri, Oct 17, 2008	22.48	23.09	21.46	22.10
4132	NYSE	KO	Thu, Oct 16, 2008	22.40	22.96	21.07	22.89
4131	NYSE	KO	Wed, Oct 15, 2008	23.42	23.67	21.96	22.11
4130	NYSE	KO	Tue, Oct 14, 2008	23.55	23.55	21.33	21.87
4129	NYSE	KO	Mon, Oct 13, 2008	21.72	23.77	21.61	23.63
4128	NYSE	KO	Fri, Oct 10, 2008	21.03	22.53	20.15	20.75
4127	NYSE	KO	Thu, Oct 9, 2008	23.79	23.82	21.65	21.65
4126	NYSE	KO	Wed, Oct 8, 2008	24.33	24.80	23.23	23.71
4125	NYSE	KO	Tue, Oct 7, 2008	25.65	25.78	24.54	24.65
4124	NYSE	KO	Mon, Oct 6, 2008	25.67	26.15	24.36	25.46
4123	NYSE	KO	Fri, Oct 3, 2008	26.89	27.50	26.20	26.29
4122	NYSE	KO	Thu, Oct 2, 2008	26.53	27.14	26.45	26.80
4121	NYSE	KO	Wed, Oct 1, 2008	26.31	27.14	26.26	27.08
4120	NYSE	KO	Tue, Sep 30, 2008	25.91	26.45	25.51	26.44
4119	NYSE	KO	Mon, Sep 29, 2008	26.04	26.48	25.21	25.52
4118	NYSE	KO	Fri, Sep 26, 2008	25.47	26.33	25.42	26.24
4117	NYSE	KO	Thu, Sep 25, 2008	25.20	26.12	25.18	25.73
4116	NYSE	KO	Wed, Sep 24, 2008	25.50	25.55	24.94	25.10
4115	NYSE	KO	Tue, Sep 23, 2008	25.72	26.17	25.29	25.34
4114	NYSE	KO	Mon, Sep 22, 2008	26.26	26.33	25.66	25.69
4113	NYSE	KO	Fri, Sep 19, 2008	27.38	27.38	25.06	26.36
4112	NYSE	KO	Thu, Sep 18, 2008	26.61	27.02	26.05	26.70
4111	NYSE	KO	Wed, Sep 17, 2008	27.28	27.45	26.33	26.33
4110	NYSE	KO	Tue, Sep 16, 2008	27.02	27.52	26.85	27.43
4109	NYSE	KO	Mon, Sep 15, 2008	26.88	27.89	26.77	27.38
4108	NYSE	KO	Fri, Sep 12, 2008	26.93	27.28	26.78	27.25
4107	NYSE	KO	Thu, Sep 11, 2008	26.60	27.29	26.53	27.08
4106	NYSE	KO	Wed, Sep 10, 2008	27.04	27.05	26.66	26.91
4105	NYSE	KO	Tue, Sep 9, 2008	26.59	27.26	26.59	26.94
4104	NYSE	KO	Mon, Sep 8, 2008	26.36	26.77	26.15	26.69
4103	NYSE	KO	Fri, Sep 5, 2008	25.85	26.06	25.74	25.97
4102	NYSE	KO	Thu, Sep 4, 2008	25.87	26.14	25.60	25.86
4101	NYSE	KO	Wed, Sep 3, 2008	25.83	26.02	25.64	25.83
4100	NYSE	KO	Tue, Sep 2, 2008	26.11	26.48	25.96	25.98
4099	NYSE	KO	Fri, Aug 29, 2008	26.55	26.55	26.02	26.04
4098	NYSE	KO	Thu, Aug 28, 2008	26.63	26.79	26.45	26.56
4097	NYSE	KO	Wed, Aug 27, 2008	26.80	27.01	26.61	26.90
4096	NYSE	KO	Tue, Aug 26, 2008	26.79	26.95	26.58	26.76
4095	NYSE	KO	Mon, Aug 25, 2008	27.07	27.30	26.69	26.79
4094	NYSE	KO	Fri, Aug 22, 2008	26.81	27.26	26.71	27.19
4093	NYSE	KO	Thu, Aug 21, 2008	27.10	27.12	26.61	26.76
4092	NYSE	KO	Wed, Aug 20, 2008	27.28	27.37	26.95	27.18
4091	NYSE	KO	Tue, Aug 19, 2008	27.12	27.29	26.99	27.17
4090	NYSE	KO	Mon, Aug 18, 2008	27.54	27.68	26.97	27.17
4089	NYSE	KO	Fri, Aug 15, 2008	27.61	27.81	27.38	27.53
4088	NYSE	KO	Thu, Aug 14, 2008	27.53	27.92	27.38	27.51
4087	NYSE	KO	Wed, Aug 13, 2008	27.28	27.72	27.20	27.61
4086	NYSE	KO	Tue, Aug 12, 2008	27.60	27.91	27.06	27.40
4085	NYSE	KO	Mon, Aug 11, 2008	27.57	27.92	27.43	27.68
4084	NYSE	KO	Fri, Aug 8, 2008	27.00	27.77	26.86	27.71
4083	NYSE	KO	Thu, Aug 7, 2008	27.58	27.58	26.92	27.01
4082	NYSE	KO	Wed, Aug 6, 2008	27.44	27.74	27.30	27.68
4081	NYSE	KO	Tue, Aug 5, 2008	27.05	27.50	27.03	27.46
4080	NYSE	KO	Mon, Aug 4, 2008	26.56	27.04	26.45	26.95
4079	NYSE	KO	Fri, Aug 1, 2008	25.97	26.61	25.87	26.57
4078	NYSE	KO	Thu, Jul 31, 2008	25.75	25.93	25.61	25.75
4077	NYSE	KO	Wed, Jul 30, 2008	25.93	26.00	25.50	25.66
4076	NYSE	KO	Tue, Jul 29, 2008	25.61	25.91	25.56	25.79
4075	NYSE	KO	Mon, Jul 28, 2008	26.00	26.03	25.56	25.58
4074	NYSE	KO	Fri, Jul 25, 2008	26.13	26.13	25.77	26.03
4073	NYSE	KO	Thu, Jul 24, 2008	26.22	26.45	25.77	25.93
4072	NYSE	KO	Wed, Jul 23, 2008	25.76	26.28	25.51	26.25
4071	NYSE	KO	Tue, Jul 22, 2008	25.06	26.06	25.03	25.68
4070	NYSE	KO	Mon, Jul 21, 2008	25.05	25.05	24.72	24.80
4069	NYSE	KO	Fri, Jul 18, 2008	25.24	25.24	24.83	25.02
4068	NYSE	KO	Thu, Jul 17, 2008	25.60	25.68	24.85	25.17
4067	NYSE	KO	Wed, Jul 16, 2008	25.94	26.30	25.63	26.17
4066	NYSE	KO	Tue, Jul 15, 2008	25.33	26.00	25.30	25.90
4065	NYSE	KO	Mon, Jul 14, 2008	25.27	25.63	25.27	25.48
4064	NYSE	KO	Fri, Jul 11, 2008	24.83	25.25	24.76	25.14
4063	NYSE	KO	Thu, Jul 10, 2008	25.48	25.48	24.85	25.02
4062	NYSE	KO	Wed, Jul 9, 2008	25.82	25.82	25.43	25.45
4061	NYSE	KO	Tue, Jul 8, 2008	25.54	25.84	25.50	25.74
4060	NYSE	KO	Mon, Jul 7, 2008	25.84	25.89	25.50	25.65
4059	NYSE	KO	Thu, Jul 3, 2008	25.69	25.88	25.60	25.74
4058	NYSE	KO	Wed, Jul 2, 2008	25.51	25.78	25.44	25.69
4057	NYSE	KO	Tue, Jul 1, 2008	25.96	25.96	25.46	25.50
4056	NYSE	KO	Mon, Jun 30, 2008	25.93	26.45	25.72	25.99
4055	NYSE	KO	Fri, Jun 27, 2008	26.59	26.62	25.92	25.92
4054	NYSE	KO	Thu, Jun 26, 2008	26.96	27.31	26.57	26.61
4053	NYSE	KO	Wed, Jun 25, 2008	26.73	27.29	26.70	27.05
4052	NYSE	KO	Tue, Jun 24, 2008	26.50	26.76	26.32	26.69
4051	NYSE	KO	Mon, Jun 23, 2008	26.93	26.93	26.51	26.63
4050	NYSE	KO	Fri, Jun 20, 2008	26.54	26.95	26.47	26.83
4049	NYSE	KO	Thu, Jun 19, 2008	26.58	26.80	26.50	26.68
4048	NYSE	KO	Wed, Jun 18, 2008	26.89	27.00	26.56	26.58
4047	NYSE	KO	Tue, Jun 17, 2008	27.28	27.35	26.98	26.98
4046	NYSE	KO	Mon, Jun 16, 2008	27.71	27.76	27.02	27.09
4045	NYSE	KO	Fri, Jun 13, 2008	28.52	28.55	26.96	27.71
4044	NYSE	KO	Thu, Jun 12, 2008	28.66	28.80	28.38	28.57
4043	NYSE	KO	Wed, Jun 11, 2008	28.86	28.92	28.51	28.57
4042	NYSE	KO	Tue, Jun 10, 2008	28.07	29.30	28.00	29.01
4041	NYSE	KO	Mon, Jun 9, 2008	27.75	28.13	27.75	27.93
4040	NYSE	KO	Fri, Jun 6, 2008	28.51	28.56	27.87	27.90
4039	NYSE	KO	Thu, Jun 5, 2008	28.38	28.63	28.23	28.60
4038	NYSE	KO	Wed, Jun 4, 2008	28.13	28.49	28.13	28.35
4037	NYSE	KO	Tue, Jun 3, 2008	28.43	28.63	28.15	28.20
4036	NYSE	KO	Mon, Jun 2, 2008	28.53	28.69	28.23	28.50
4035	NYSE	KO	Fri, May 30, 2008	28.85	29.00	28.51	28.63
4034	NYSE	KO	Thu, May 29, 2008	28.77	29.07	28.57	28.94
4033	NYSE	KO	Wed, May 28, 2008	29.42	29.42	28.67	28.72
4032	NYSE	KO	Tue, May 27, 2008	29.28	29.35	29.06	29.30
4031	NYSE	KO	Fri, May 23, 2008	29.06	29.52	29.01	29.32
4030	NYSE	KO	Thu, May 22, 2008	28.34	29.21	28.27	29.14
4029	NYSE	KO	Wed, May 21, 2008	28.46	28.65	28.23	28.33
4028	NYSE	KO	Tue, May 20, 2008	28.75	28.83	28.48	28.55
4027	NYSE	KO	Mon, May 19, 2008	28.55	28.92	28.47	28.76
4026	NYSE	KO	Fri, May 16, 2008	28.53	28.70	28.39	28.54
4025	NYSE	KO	Thu, May 15, 2008	28.25	28.59	28.13	28.51
4024	NYSE	KO	Wed, May 14, 2008	28.32	28.50	28.10	28.27
4023	NYSE	KO	Tue, May 13, 2008	28.15	28.38	28.14	28.25
4022	NYSE	KO	Mon, May 12, 2008	28.09	28.23	28.00	28.20
4021	NYSE	KO	Fri, May 9, 2008	28.15	28.17	27.92	28.08
4020	NYSE	KO	Thu, May 8, 2008	28.68	28.79	28.03	28.15
4019	NYSE	KO	Wed, May 7, 2008	29.14	29.14	28.50	28.52
4018	NYSE	KO	Tue, May 6, 2008	29.13	29.19	28.94	29.14
4017	NYSE	KO	Mon, May 5, 2008	29.39	29.49	29.07	29.19
4016	NYSE	KO	Fri, May 2, 2008	29.55	29.75	29.30	29.39
4015	NYSE	KO	Thu, May 1, 2008	29.31	29.58	29.20	29.55
4014	NYSE	KO	Wed, Apr 30, 2008	29.36	29.89	29.35	29.44
4013	NYSE	KO	Tue, Apr 29, 2008	29.40	29.50	29.19	29.36
4012	NYSE	KO	Mon, Apr 28, 2008	29.67	29.95	29.43	29.49
4011	NYSE	KO	Fri, Apr 25, 2008	30.13	30.25	29.48	29.67
4010	NYSE	KO	Thu, Apr 24, 2008	30.14	30.50	29.90	30.13
4009	NYSE	KO	Wed, Apr 23, 2008	29.88	30.20	29.88	30.16
4008	NYSE	KO	Tue, Apr 22, 2008	30.11	30.20	29.85	29.95
4007	NYSE	KO	Mon, Apr 21, 2008	29.96	30.22	29.83	30.18
4006	NYSE	KO	Fri, Apr 18, 2008	30.38	30.54	29.83	30.06
4005	NYSE	KO	Thu, Apr 17, 2008	30.50	30.69	30.27	30.34
4004	NYSE	KO	Wed, Apr 16, 2008	30.88	30.92	30.27	30.58
4003	NYSE	KO	Tue, Apr 15, 2008	30.52	30.61	30.21	30.47
4002	NYSE	KO	Mon, Apr 14, 2008	30.20	30.68	30.08	30.50
4001	NYSE	KO	Fri, Apr 11, 2008	30.51	30.75	30.05	30.15
4000	NYSE	KO	Thu, Apr 10, 2008	30.44	30.74	30.24	30.67
3999	NYSE	KO	Wed, Apr 9, 2008	30.25	30.42	30.16	30.39
3998	NYSE	KO	Tue, Apr 8, 2008	30.14	30.29	29.94	30.26
3997	NYSE	KO	Mon, Apr 7, 2008	30.13	30.31	30.14	30.19
3996	NYSE	KO	Fri, Apr 4, 2008	30.27	30.47	30.10	30.13
3995	NYSE	KO	Thu, Apr 3, 2008	30.15	30.45	30.13	30.28
3994	NYSE	KO	Wed, Apr 2, 2008	30.72	30.69	30.11	30.23
3993	NYSE	KO	Tue, Apr 1, 2008	30.51	30.75	30.45	30.72
3992	NYSE	KO	Mon, Mar 31, 2008	30.40	30.60	30.32	30.44
3991	NYSE	KO	Fri, Mar 28, 2008	30.79	30.80	30.44	30.47
3990	NYSE	KO	Thu, Mar 27, 2008	30.68	30.95	30.61	30.66
3989	NYSE	KO	Wed, Mar 26, 2008	30.71	30.85	30.50	30.58
3988	NYSE	KO	Tue, Mar 25, 2008	30.59	30.91	30.54	30.71
3987	NYSE	KO	Mon, Mar 24, 2008	30.63	30.75	30.27	30.59
3986	NYSE	KO	Thu, Mar 20, 2008	30.08	30.57	29.98	30.52
3985	NYSE	KO	Wed, Mar 19, 2008	29.69	30.42	29.69	29.98
3984	NYSE	KO	Tue, Mar 18, 2008	29.10	29.71	28.97	29.71
3983	NYSE	KO	Mon, Mar 17, 2008	28.45	29.01	28.38	28.85
3982	NYSE	KO	Fri, Mar 14, 2008	29.47	29.47	28.57	28.77
3981	NYSE	KO	Thu, Mar 13, 2008	29.34	29.55	29.16	29.47
3980	NYSE	KO	Wed, Mar 12, 2008	29.58	29.75	29.48	29.60
3979	NYSE	KO	Tue, Mar 11, 2008	29.51	29.84	29.44	29.74
3978	NYSE	KO	Mon, Mar 10, 2008	29.43	29.67	29.33	29.33
3977	NYSE	KO	Fri, Mar 7, 2008	29.38	29.70	29.25	29.43
3976	NYSE	KO	Thu, Mar 6, 2008	29.76	29.93	29.51	29.55
3975	NYSE	KO	Wed, Mar 5, 2008	29.62	30.00	29.52	29.84
3974	NYSE	KO	Tue, Mar 4, 2008	29.30	29.79	29.26	29.69
3973	NYSE	KO	Mon, Mar 3, 2008	29.18	29.58	29.18	29.51
3972	NYSE	KO	Fri, Feb 29, 2008	29.55	29.67	29.09	29.23
3971	NYSE	KO	Thu, Feb 28, 2008	30.00	30.06	29.58	29.73
3970	NYSE	KO	Wed, Feb 27, 2008	29.64	30.21	29.64	30.03
3969	NYSE	KO	Tue, Feb 26, 2008	29.30	29.80	29.16	29.76
3968	NYSE	KO	Mon, Feb 25, 2008	29.10	29.54	29.10	29.39
3967	NYSE	KO	Fri, Feb 22, 2008	29.00	29.17	28.70	29.13
3966	NYSE	KO	Thu, Feb 21, 2008	29.16	29.28	28.87	29.00
3965	NYSE	KO	Wed, Feb 20, 2008	29.04	29.14	28.78	29.12
3964	NYSE	KO	Tue, Feb 19, 2008	29.50	29.53	28.99	29.05
3963	NYSE	KO	Fri, Feb 15, 2008	29.22	29.41	29.01	29.38
3962	NYSE	KO	Thu, Feb 14, 2008	29.76	29.85	29.20	29.28
3961	NYSE	KO	Wed, Feb 13, 2008	30.23	30.23	29.51	29.70
3960	NYSE	KO	Tue, Feb 12, 2008	29.90	30.25	29.83	29.96
3959	NYSE	KO	Mon, Feb 11, 2008	29.68	29.85	29.40	29.75
3958	NYSE	KO	Fri, Feb 8, 2008	29.55	29.89	29.50	29.63
3957	NYSE	KO	Thu, Feb 7, 2008	28.92	29.34	28.92	29.23
3956	NYSE	KO	Wed, Feb 6, 2008	28.95	29.10	28.79	28.86
3955	NYSE	KO	Tue, Feb 5, 2008	29.24	29.25	28.66	28.70
3954	NYSE	KO	Mon, Feb 4, 2008	29.71	29.73	29.24	29.32
3953	NYSE	KO	Fri, Feb 1, 2008	29.65	29.99	29.26	29.63
3952	NYSE	KO	Thu, Jan 31, 2008	28.65	29.68	28.62	29.50
3951	NYSE	KO	Wed, Jan 30, 2008	29.25	29.42	28.78	28.84
3950	NYSE	KO	Tue, Jan 29, 2008	29.83	29.83	29.14	29.28
3949	NYSE	KO	Mon, Jan 28, 2008	29.19	29.71	29.03	29.71
3948	NYSE	KO	Fri, Jan 25, 2008	30.17	30.17	29.12	29.21
3947	NYSE	KO	Thu, Jan 24, 2008	29.58	30.01	29.47	29.94
3946	NYSE	KO	Wed, Jan 23, 2008	28.77	29.47	28.25	29.44
3945	NYSE	KO	Tue, Jan 22, 2008	29.37	29.70	28.50	29.39
3944	NYSE	KO	Fri, Jan 18, 2008	31.17	31.23	30.08	30.37
3943	NYSE	KO	Thu, Jan 17, 2008	31.63	31.66	30.95	31.02
3942	NYSE	KO	Wed, Jan 16, 2008	31.64	31.93	31.24	31.33
3941	NYSE	KO	Tue, Jan 15, 2008	31.82	32.10	31.78	31.81
3940	NYSE	KO	Mon, Jan 14, 2008	31.88	32.26	31.88	32.15
3939	NYSE	KO	Fri, Jan 11, 2008	32.69	32.69	31.73	31.89
3938	NYSE	KO	Thu, Jan 10, 2008	32.50	32.80	32.36	32.78
3937	NYSE	KO	Wed, Jan 9, 2008	31.81	32.66	31.80	32.64
3936	NYSE	KO	Tue, Jan 8, 2008	31.80	32.20	31.66	31.79
3935	NYSE	KO	Mon, Jan 7, 2008	31.05	31.72	30.95	31.66
3934	NYSE	KO	Fri, Jan 4, 2008	30.84	31.36	30.84	30.93
3933	NYSE	KO	Thu, Jan 3, 2008	30.59	31.05	30.54	30.87
3932	NYSE	KO	Wed, Jan 2, 2008	30.73	30.79	30.37	30.55
3931	NYSE	KO	Mon, Dec 31, 2007	31.03	31.10	30.61	30.69
3930	NYSE	KO	Fri, Dec 28, 2007	31.16	31.38	31.00	31.14
3929	NYSE	KO	Thu, Dec 27, 2007	31.45	31.60	31.11	31.15
3928	NYSE	KO	Wed, Dec 26, 2007	31.73	31.73	31.38	31.51
3927	NYSE	KO	Mon, Dec 24, 2007	31.52	31.73	31.40	31.61
3926	NYSE	KO	Fri, Dec 21, 2007	31.25	31.74	31.15	31.54
3925	NYSE	KO	Thu, Dec 20, 2007	31.38	31.48	30.95	31.14
3924	NYSE	KO	Wed, Dec 19, 2007	31.10	31.50	31.05	31.43
3923	NYSE	KO	Tue, Dec 18, 2007	31.40	31.41	30.94	31.11
3922	NYSE	KO	Mon, Dec 17, 2007	32.00	32.08	31.14	31.24
3921	NYSE	KO	Fri, Dec 14, 2007	31.88	32.16	31.87	31.91
3920	NYSE	KO	Thu, Dec 13, 2007	31.79	32.07	31.69	32.05
3919	NYSE	KO	Wed, Dec 12, 2007	31.62	32.03	31.48	31.89
3918	NYSE	KO	Tue, Dec 11, 2007	31.62	31.95	31.47	31.49
3917	NYSE	KO	Mon, Dec 10, 2007	31.54	31.75	31.44	31.64
3916	NYSE	KO	Fri, Dec 7, 2007	31.53	31.88	31.53	31.58
3915	NYSE	KO	Thu, Dec 6, 2007	31.46	31.59	31.19	31.54
3914	NYSE	KO	Wed, Dec 5, 2007	31.42	31.53	31.23	31.53
3913	NYSE	KO	Tue, Dec 4, 2007	30.98	31.47	30.76	31.38
3912	NYSE	KO	Mon, Dec 3, 2007	31.05	31.50	30.98	31.10
3911	NYSE	KO	Fri, Nov 30, 2007	31.55	31.55	30.86	31.05
3910	NYSE	KO	Thu, Nov 29, 2007	31.46	31.59	31.31	31.40
3909	NYSE	KO	Wed, Nov 28, 2007	31.61	31.61	31.25	31.50
3908	NYSE	KO	Tue, Nov 27, 2007	30.98	31.66	30.84	31.49
3907	NYSE	KO	Mon, Nov 26, 2007	31.18	31.43	30.80	30.87
3906	NYSE	KO	Fri, Nov 23, 2007	31.27	31.38	30.96	31.15
3905	NYSE	KO	Wed, Nov 21, 2007	31.40	31.72	31.07	31.13
3904	NYSE	KO	Tue, Nov 20, 2007	31.26	31.55	31.05	31.40
3903	NYSE	KO	Mon, Nov 19, 2007	31.25	31.28	31.01	31.15
3902	NYSE	KO	Fri, Nov 16, 2007	31.12	31.36	30.85	31.31
3901	NYSE	KO	Thu, Nov 15, 2007	30.50	31.21	30.50	30.98
3900	NYSE	KO	Wed, Nov 14, 2007	30.65	30.88	30.38	30.68
3899	NYSE	KO	Tue, Nov 13, 2007	30.12	30.60	29.83	30.52
3898	NYSE	KO	Mon, Nov 12, 2007	30.32	30.43	29.90	29.93
3897	NYSE	KO	Fri, Nov 9, 2007	30.75	30.88	30.32	30.42
3896	NYSE	KO	Thu, Nov 8, 2007	30.36	30.82	29.95	30.74
3895	NYSE	KO	Wed, Nov 7, 2007	30.45	30.50	29.97	29.98
3894	NYSE	KO	Tue, Nov 6, 2007	30.20	30.55	30.13	30.51
3893	NYSE	KO	Mon, Nov 5, 2007	30.25	30.37	29.96	30.17
3892	NYSE	KO	Fri, Nov 2, 2007	30.57	30.58	30.01	30.26
3891	NYSE	KO	Thu, Nov 1, 2007	30.82	31.00	30.41	30.45
3890	NYSE	KO	Wed, Oct 31, 2007	31.00	31.03	30.57	30.88
3889	NYSE	KO	Tue, Oct 30, 2007	30.92	31.08	30.68	30.87
3888	NYSE	KO	Mon, Oct 29, 2007	30.75	31.02	30.65	30.92
3887	NYSE	KO	Fri, Oct 26, 2007	30.67	30.80	30.44	30.79
3886	NYSE	KO	Thu, Oct 25, 2007	30.12	30.73	30.05	30.65
3885	NYSE	KO	Wed, Oct 24, 2007	29.75	30.10	29.68	30.09
3884	NYSE	KO	Tue, Oct 23, 2007	29.66	29.89	29.63	29.88
3883	NYSE	KO	Mon, Oct 22, 2007	29.27	29.70	29.20	29.63
3882	NYSE	KO	Fri, Oct 19, 2007	29.77	29.88	29.35	29.38
3881	NYSE	KO	Thu, Oct 18, 2007	29.52	29.83	29.39	29.68
3880	NYSE	KO	Wed, Oct 17, 2007	29.18	29.72	29.03	29.55
3879	NYSE	KO	Tue, Oct 16, 2007	28.84	29.05	28.72	28.88
3878	NYSE	KO	Mon, Oct 15, 2007	29.05	29.12	28.58	28.82
3877	NYSE	KO	Fri, Oct 12, 2007	28.60	28.97	28.58	28.90
3876	NYSE	KO	Thu, Oct 11, 2007	29.00	29.09	28.46	28.60
3875	NYSE	KO	Wed, Oct 10, 2007	29.00	29.10	28.89	28.94
3874	NYSE	KO	Tue, Oct 9, 2007	28.80	28.94	28.65	28.94
3873	NYSE	KO	Mon, Oct 8, 2007	28.98	29.07	28.85	28.90
3872	NYSE	KO	Fri, Oct 5, 2007	28.99	29.14	28.92	29.04
3871	NYSE	KO	Thu, Oct 4, 2007	28.83	29.07	28.79	28.94
3870	NYSE	KO	Wed, Oct 3, 2007	28.88	29.02	28.69	28.79
3869	NYSE	KO	Tue, Oct 2, 2007	29.00	29.08	28.82	28.96
3868	NYSE	KO	Mon, Oct 1, 2007	28.81	29.17	28.78	28.95
3867	NYSE	KO	Fri, Sep 28, 2007	28.65	28.89	28.52	28.74
3866	NYSE	KO	Thu, Sep 27, 2007	28.66	28.80	28.57	28.67
3865	NYSE	KO	Wed, Sep 26, 2007	28.59	28.84	28.46	28.68
3864	NYSE	KO	Tue, Sep 25, 2007	28.35	28.64	28.27	28.51
3863	NYSE	KO	Mon, Sep 24, 2007	28.26	28.69	28.26	28.35
3862	NYSE	KO	Fri, Sep 21, 2007	28.19	28.43	28.16	28.28
3861	NYSE	KO	Thu, Sep 20, 2007	28.28	28.33	28.08	28.16
3860	NYSE	KO	Wed, Sep 19, 2007	28.25	28.38	27.94	28.31
3859	NYSE	KO	Tue, Sep 18, 2007	27.71	28.22	27.71	28.20
3858	NYSE	KO	Mon, Sep 17, 2007	28.00	28.05	27.52	27.64
3857	NYSE	KO	Fri, Sep 14, 2007	27.86	28.28	27.83	28.20
3856	NYSE	KO	Thu, Sep 13, 2007	27.98	28.10	27.81	27.94
3855	NYSE	KO	Wed, Sep 12, 2007	27.80	28.18	27.64	27.92
3854	NYSE	KO	Tue, Sep 11, 2007	27.36	27.97	27.35	27.83
3853	NYSE	KO	Mon, Sep 10, 2007	27.30	27.51	27.15	27.29
3852	NYSE	KO	Fri, Sep 7, 2007	27.30	27.50	27.06	27.30
3851	NYSE	KO	Thu, Sep 6, 2007	26.78	27.52	26.60	27.33
3850	NYSE	KO	Wed, Sep 5, 2007	27.07	27.18	26.68	26.85
3849	NYSE	KO	Tue, Sep 4, 2007	26.84	27.22	26.84	27.19
3848	NYSE	KO	Fri, Aug 31, 2007	26.89	26.99	26.70	26.89
3847	NYSE	KO	Thu, Aug 30, 2007	26.61	26.82	26.57	26.70
3846	NYSE	KO	Wed, Aug 29, 2007	26.74	26.85	26.54	26.76
3845	NYSE	KO	Tue, Aug 28, 2007	27.00	27.00	26.59	26.63
3844	NYSE	KO	Mon, Aug 27, 2007	26.99	27.08	26.85	27.01
3843	NYSE	KO	Fri, Aug 24, 2007	26.83	27.37	26.83	27.00
3842	NYSE	KO	Thu, Aug 23, 2007	26.94	27.09	26.81	26.99
3841	NYSE	KO	Wed, Aug 22, 2007	27.19	27.25	26.89	26.98
3840	NYSE	KO	Tue, Aug 21, 2007	27.20	27.43	26.99	27.02
3839	NYSE	KO	Mon, Aug 20, 2007	27.19	27.44	27.08	27.26
3838	NYSE	KO	Fri, Aug 17, 2007	27.47	28.43	26.58	27.23
3837	NYSE	KO	Thu, Aug 16, 2007	26.75	27.15	26.42	26.69
3836	NYSE	KO	Wed, Aug 15, 2007	27.08	27.34	26.81	26.92
3835	NYSE	KO	Tue, Aug 14, 2007	27.39	27.43	26.90	27.07
3834	NYSE	KO	Mon, Aug 13, 2007	27.50	27.55	27.11	27.26
3833	NYSE	KO	Fri, Aug 10, 2007	27.70	28.07	27.05	27.49
3832	NYSE	KO	Thu, Aug 9, 2007	27.41	28.36	27.41	27.93
3831	NYSE	KO	Wed, Aug 8, 2007	27.20	27.94	27.19	27.93
3830	NYSE	KO	Tue, Aug 7, 2007	26.98	27.40	26.86	27.23
3829	NYSE	KO	Mon, Aug 6, 2007	26.58	27.13	26.58	27.12
3828	NYSE	KO	Fri, Aug 3, 2007	26.91	27.13	26.62	26.64
3827	NYSE	KO	Thu, Aug 2, 2007	26.58	26.90	26.58	26.83
3826	NYSE	KO	Wed, Aug 1, 2007	26.18	26.74	26.09	26.64
3825	NYSE	KO	Tue, Jul 31, 2007	26.37	26.44	26.02	26.06
3824	NYSE	KO	Mon, Jul 30, 2007	26.53	26.93	25.90	26.20
3823	NYSE	KO	Fri, Jul 27, 2007	26.46	26.55	26.11	26.14
3822	NYSE	KO	Thu, Jul 26, 2007	26.58	27.11	26.28	26.49
3821	NYSE	KO	Wed, Jul 25, 2007	26.74	27.10	26.59	27.03
3820	NYSE	KO	Tue, Jul 24, 2007	26.49	26.90	26.48	26.61
3819	NYSE	KO	Mon, Jul 23, 2007	26.67	26.88	26.58	26.82
3818	NYSE	KO	Fri, Jul 20, 2007	26.87	26.95	26.55	26.61
3817	NYSE	KO	Thu, Jul 19, 2007	26.95	26.97	26.72	26.85
3816	NYSE	KO	Wed, Jul 18, 2007	26.66	26.79	26.54	26.72
3815	NYSE	KO	Tue, Jul 17, 2007	27.17	27.19	26.41	26.59
3814	NYSE	KO	Mon, Jul 16, 2007	26.70	27.25	26.68	26.93
3813	NYSE	KO	Fri, Jul 13, 2007	26.32	26.63	26.25	26.56
3812	NYSE	KO	Thu, Jul 12, 2007	26.08	26.33	26.03	26.32
3811	NYSE	KO	Wed, Jul 11, 2007	26.01	26.14	25.90	26.05
3810	NYSE	KO	Tue, Jul 10, 2007	26.47	26.47	26.04	26.05
3809	NYSE	KO	Mon, Jul 9, 2007	26.37	26.50	26.29	26.35
3808	NYSE	KO	Fri, Jul 6, 2007	26.28	26.33	26.15	26.30
3807	NYSE	KO	Thu, Jul 5, 2007	26.45	26.50	26.24	26.34
3806	NYSE	KO	Tue, Jul 3, 2007	26.41	26.49	26.25	26.45
3805	NYSE	KO	Mon, Jul 2, 2007	26.33	26.50	26.16	26.28
3804	NYSE	KO	Fri, Jun 29, 2007	26.42	26.48	25.98	26.16
3803	NYSE	KO	Thu, Jun 28, 2007	26.16	26.46	26.11	26.32
3802	NYSE	KO	Wed, Jun 27, 2007	25.88	26.26	25.88	26.22
3801	NYSE	KO	Tue, Jun 26, 2007	25.95	26.17	25.81	25.98
3800	NYSE	KO	Mon, Jun 25, 2007	25.84	26.02	25.75	25.89
3799	NYSE	KO	Fri, Jun 22, 2007	26.03	26.13	25.72	25.81
3798	NYSE	KO	Thu, Jun 21, 2007	25.70	26.08	25.68	26.05
3797	NYSE	KO	Wed, Jun 20, 2007	25.77	26.04	25.66	25.75
3796	NYSE	KO	Tue, Jun 19, 2007	25.79	25.84	25.56	25.70
3795	NYSE	KO	Mon, Jun 18, 2007	25.79	26.01	25.77	25.88
3794	NYSE	KO	Fri, Jun 15, 2007	25.80	26.07	25.68	25.79
3793	NYSE	KO	Thu, Jun 14, 2007	25.68	25.85	25.54	25.66
3792	NYSE	KO	Wed, Jun 13, 2007	25.59	25.75	25.53	25.68
3791	NYSE	KO	Tue, Jun 12, 2007	25.67	25.89	25.53	25.57
3790	NYSE	KO	Mon, Jun 11, 2007	25.84	25.93	25.66	25.82
3789	NYSE	KO	Fri, Jun 8, 2007	25.63	25.86	25.52	25.84
3788	NYSE	KO	Thu, Jun 7, 2007	26.00	26.04	25.63	25.69
3787	NYSE	KO	Wed, Jun 6, 2007	26.13	26.16	25.92	26.00
3786	NYSE	KO	Tue, Jun 5, 2007	26.24	26.33	26.05	26.16
3785	NYSE	KO	Mon, Jun 4, 2007	26.38	26.40	26.11	26.34
3784	NYSE	KO	Fri, Jun 1, 2007	26.51	26.57	26.22	26.40
3783	NYSE	KO	Thu, May 31, 2007	26.48	26.73	26.44	26.50
3782	NYSE	KO	Wed, May 30, 2007	26.19	26.53	25.96	26.53
3781	NYSE	KO	Tue, May 29, 2007	26.02	26.18	25.96	26.09
3780	NYSE	KO	Fri, May 25, 2007	25.78	26.09	25.75	25.95
3779	NYSE	KO	Thu, May 24, 2007	25.64	25.88	25.58	25.62
3778	NYSE	KO	Wed, May 23, 2007	25.82	25.89	25.62	25.67
3777	NYSE	KO	Tue, May 22, 2007	25.98	25.99	25.71	25.74
3776	NYSE	KO	Mon, May 21, 2007	26.32	26.41	25.88	25.96
3775	NYSE	KO	Fri, May 18, 2007	26.18	26.33	26.05	26.32
3774	NYSE	KO	Thu, May 17, 2007	26.49	26.50	26.05	26.10
3773	NYSE	KO	Wed, May 16, 2007	26.25	26.40	26.07	26.37
3772	NYSE	KO	Tue, May 15, 2007	26.15	26.40	26.08	26.23
3771	NYSE	KO	Mon, May 14, 2007	26.27	26.48	26.25	26.30
3770	NYSE	KO	Fri, May 11, 2007	26.23	26.37	26.09	26.35
3769	NYSE	KO	Thu, May 10, 2007	26.48	26.52	26.22	26.24
3768	NYSE	KO	Wed, May 9, 2007	26.55	26.70	26.43	26.56
3767	NYSE	KO	Tue, May 8, 2007	26.68	26.76	26.46	26.54
3766	NYSE	KO	Mon, May 7, 2007	26.61	26.83	26.58	26.81
3765	NYSE	KO	Fri, May 4, 2007	26.50	26.66	26.48	26.61
3764	NYSE	KO	Thu, May 3, 2007	26.40	26.50	26.30	26.46
3763	NYSE	KO	Wed, May 2, 2007	26.30	26.47	26.25	26.36
3762	NYSE	KO	Tue, May 1, 2007	26.10	26.32	26.07	26.20
3761	NYSE	KO	Mon, Apr 30, 2007	25.96	26.18	25.93	26.10
3760	NYSE	KO	Fri, Apr 27, 2007	25.93	26.06	25.88	26.03
3759	NYSE	KO	Thu, Apr 26, 2007	26.00	26.12	25.93	26.04
3758	NYSE	KO	Wed, Apr 25, 2007	26.00	26.03	25.75	25.87
3757	NYSE	KO	Tue, Apr 24, 2007	25.99	25.99	25.69	25.88
3756	NYSE	KO	Mon, Apr 23, 2007	26.05	26.10	25.80	25.83
3755	NYSE	KO	Fri, Apr 20, 2007	26.03	26.08	25.81	26.05
3754	NYSE	KO	Thu, Apr 19, 2007	25.68	25.95	25.66	25.88
3753	NYSE	KO	Wed, Apr 18, 2007	25.80	25.87	25.68	25.83
3752	NYSE	KO	Tue, Apr 17, 2007	25.53	26.09	25.38	25.79
3751	NYSE	KO	Mon, Apr 16, 2007	25.01	25.22	24.97	25.14
3750	NYSE	KO	Fri, Apr 13, 2007	25.15	25.15	24.75	24.94
3749	NYSE	KO	Thu, Apr 12, 2007	24.83	24.98	24.33	24.84
3748	NYSE	KO	Wed, Apr 11, 2007	25.04	25.10	24.80	24.82
3747	NYSE	KO	Tue, Apr 10, 2007	24.89	25.16	24.83	25.04
3746	NYSE	KO	Mon, Apr 9, 2007	24.80	24.98	24.72	24.82
3745	NYSE	KO	Thu, Apr 5, 2007	24.67	24.89	24.65	24.76
3744	NYSE	KO	Wed, Apr 4, 2007	24.51	24.82	24.47	24.73
3743	NYSE	KO	Tue, Apr 3, 2007	24.27	24.58	24.27	24.50
3742	NYSE	KO	Mon, Apr 2, 2007	24.10	24.33	24.03	24.26
3741	NYSE	KO	Fri, Mar 30, 2007	24.13	24.25	23.80	24.00
3740	NYSE	KO	Thu, Mar 29, 2007	23.81	24.20	23.43	24.06
3739	NYSE	KO	Wed, Mar 28, 2007	23.90	24.15	23.80	23.96
3738	NYSE	KO	Tue, Mar 27, 2007	24.00	24.09	23.93	24.01
3737	NYSE	KO	Mon, Mar 26, 2007	23.98	24.10	23.84	24.08
3736	NYSE	KO	Fri, Mar 23, 2007	24.07	24.14	23.99	24.03
3735	NYSE	KO	Thu, Mar 22, 2007	23.96	24.22	23.96	24.13
3734	NYSE	KO	Wed, Mar 21, 2007	23.85	24.18	23.69	24.13
3733	NYSE	KO	Tue, Mar 20, 2007	23.71	23.88	23.62	23.81
3732	NYSE	KO	Mon, Mar 19, 2007	23.67	23.75	23.52	23.67
3731	NYSE	KO	Fri, Mar 16, 2007	23.63	23.66	23.41	23.61
3730	NYSE	KO	Thu, Mar 15, 2007	23.48	23.57	23.34	23.54
3729	NYSE	KO	Wed, Mar 14, 2007	23.63	23.67	23.30	23.52
3728	NYSE	KO	Tue, Mar 13, 2007	23.68	23.94	23.48	23.53
3727	NYSE	KO	Mon, Mar 12, 2007	23.79	24.00	23.74	23.98
3726	NYSE	KO	Fri, Mar 9, 2007	23.62	23.84	23.58	23.79
3725	NYSE	KO	Thu, Mar 8, 2007	23.45	23.68	23.45	23.58
3724	NYSE	KO	Wed, Mar 7, 2007	23.38	23.50	23.33	23.38
3723	NYSE	KO	Tue, Mar 6, 2007	23.35	23.53	23.28	23.47
3722	NYSE	KO	Mon, Mar 5, 2007	22.95	23.36	22.89	23.15
3721	NYSE	KO	Fri, Mar 2, 2007	23.23	23.47	22.91	22.95
3720	NYSE	KO	Thu, Mar 1, 2007	23.21	23.47	23.14	23.26
3719	NYSE	KO	Wed, Feb 28, 2007	23.38	23.45	23.16	23.34
3718	NYSE	KO	Tue, Feb 27, 2007	23.74	23.92	22.78	23.20
3717	NYSE	KO	Mon, Feb 26, 2007	23.85	23.95	23.79	23.86
3716	NYSE	KO	Fri, Feb 23, 2007	23.84	23.97	23.59	23.63
3715	NYSE	KO	Thu, Feb 22, 2007	23.85	23.87	23.61	23.65
3714	NYSE	KO	Wed, Feb 21, 2007	23.78	23.89	23.76	23.79
3713	NYSE	KO	Tue, Feb 20, 2007	23.76	23.94	23.75	23.89
3712	NYSE	KO	Fri, Feb 16, 2007	24.00	24.05	23.88	23.94
3711	NYSE	KO	Thu, Feb 15, 2007	24.00	24.05	23.79	23.93
3710	NYSE	KO	Wed, Feb 14, 2007	24.25	24.28	23.87	23.94
3709	NYSE	KO	Tue, Feb 13, 2007	24.05	24.21	24.05	24.11
3708	NYSE	KO	Mon, Feb 12, 2007	23.93	24.19	23.90	23.96
3707	NYSE	KO	Fri, Feb 9, 2007	23.86	24.00	23.82	23.88
3706	NYSE	KO	Thu, Feb 8, 2007	23.98	24.03	23.83	23.93
3705	NYSE	KO	Wed, Feb 7, 2007	24.02	24.07	23.93	24.02
3704	NYSE	KO	Tue, Feb 6, 2007	24.00	24.08	23.93	24.03
3703	NYSE	KO	Mon, Feb 5, 2007	24.06	24.12	23.92	23.95
3702	NYSE	KO	Fri, Feb 2, 2007	24.05	24.21	24.02	24.12
3701	NYSE	KO	Thu, Feb 1, 2007	24.00	24.14	23.93	24.05
3700	NYSE	KO	Wed, Jan 31, 2007	23.90	23.99	23.75	23.94
3699	NYSE	KO	Tue, Jan 30, 2007	23.92	23.98	23.82	23.91
3698	NYSE	KO	Mon, Jan 29, 2007	23.88	23.96	23.78	23.86
3697	NYSE	KO	Fri, Jan 26, 2007	24.00	24.05	23.90	23.92
3696	NYSE	KO	Thu, Jan 25, 2007	24.04	24.11	23.95	23.97
3695	NYSE	KO	Wed, Jan 24, 2007	24.10	24.10	23.97	24.07
3694	NYSE	KO	Tue, Jan 23, 2007	24.08	24.12	23.97	24.06
3693	NYSE	KO	Mon, Jan 22, 2007	24.06	24.18	24.00	24.02
3692	NYSE	KO	Fri, Jan 19, 2007	24.21	24.22	24.04	24.13
3691	NYSE	KO	Thu, Jan 18, 2007	24.21	24.50	24.10	24.18
3690	NYSE	KO	Wed, Jan 17, 2007	24.27	24.43	24.24	24.30
3689	NYSE	KO	Tue, Jan 16, 2007	24.24	24.35	24.17	24.25
3688	NYSE	KO	Fri, Jan 12, 2007	24.30	24.34	24.13	24.28
3687	NYSE	KO	Thu, Jan 11, 2007	24.38	24.44	24.30	24.37
3686	NYSE	KO	Wed, Jan 10, 2007	24.25	24.40	24.19	24.34
3685	NYSE	KO	Tue, Jan 9, 2007	24.27	24.42	24.23	24.31
3684	NYSE	KO	Mon, Jan 8, 2007	24.01	24.34	24.01	24.29
3683	NYSE	KO	Fri, Jan 5, 2007	24.25	24.29	24.09	24.13
3682	NYSE	KO	Thu, Jan 4, 2007	24.21	24.35	24.13	24.30
3681	NYSE	KO	Wed, Jan 3, 2007	24.18	24.44	24.14	24.29
3680	NYSE	KO	Fri, Dec 29, 2006	24.22	24.33	24.10	24.13
3679	NYSE	KO	Thu, Dec 28, 2006	24.33	24.41	24.25	24.27
3678	NYSE	KO	Wed, Dec 27, 2006	24.35	24.39	24.15	24.35
3677	NYSE	KO	Tue, Dec 26, 2006	24.21	24.30	24.16	24.28
3676	NYSE	KO	Fri, Dec 22, 2006	24.37	24.40	24.13	24.19
3675	NYSE	KO	Thu, Dec 21, 2006	24.38	24.44	24.32	24.33
3674	NYSE	KO	Wed, Dec 20, 2006	24.39	24.41	24.32	24.38
3673	NYSE	KO	Tue, Dec 19, 2006	24.34	24.43	24.20	24.39
3672	NYSE	KO	Mon, Dec 18, 2006	24.43	24.55	24.41	24.45
3671	NYSE	KO	Fri, Dec 15, 2006	24.50	24.68	24.19	24.47
3670	NYSE	KO	Thu, Dec 14, 2006	24.45	24.59	24.37	24.50
3669	NYSE	KO	Wed, Dec 13, 2006	24.57	24.57	24.33	24.42
3668	NYSE	KO	Tue, Dec 12, 2006	24.38	24.58	24.35	24.45
3667	NYSE	KO	Mon, Dec 11, 2006	24.43	24.58	24.29	24.41
3666	NYSE	KO	Fri, Dec 8, 2006	24.39	24.49	24.33	24.46
3665	NYSE	KO	Thu, Dec 7, 2006	24.29	24.49	24.25	24.36
3664	NYSE	KO	Wed, Dec 6, 2006	24.03	24.27	23.97	24.19
3663	NYSE	KO	Tue, Dec 5, 2006	23.50	24.00	23.43	24.00
3662	NYSE	KO	Mon, Dec 4, 2006	23.37	23.63	23.27	23.42
3661	NYSE	KO	Fri, Dec 1, 2006	23.33	23.36	23.12	23.29
3660	NYSE	KO	Thu, Nov 30, 2006	23.23	23.51	23.21	23.42
3659	NYSE	KO	Wed, Nov 29, 2006	23.30	23.41	23.18	23.32
3658	NYSE	KO	Tue, Nov 28, 2006	23.15	23.45	23.15	23.34
3657	NYSE	KO	Mon, Nov 27, 2006	23.43	23.48	23.20	23.28
3656	NYSE	KO	Fri, Nov 24, 2006	23.45	23.60	23.43	23.46
3655	NYSE	KO	Wed, Nov 22, 2006	23.50	23.59	23.44	23.55
3654	NYSE	KO	Tue, Nov 21, 2006	23.44	23.58	23.41	23.50
3653	NYSE	KO	Mon, Nov 20, 2006	23.56	23.68	23.48	23.52
3652	NYSE	KO	Fri, Nov 17, 2006	23.57	23.69	23.53	23.63
3651	NYSE	KO	Thu, Nov 16, 2006	23.40	23.60	23.38	23.57
3650	NYSE	KO	Wed, Nov 15, 2006	23.24	23.38	23.19	23.33
3649	NYSE	KO	Tue, Nov 14, 2006	23.17	23.31	23.08	23.28
3648	NYSE	KO	Mon, Nov 13, 2006	23.21	23.30	23.10	23.21
3647	NYSE	KO	Fri, Nov 10, 2006	23.33	23.38	23.14	23.24
3646	NYSE	KO	Thu, Nov 9, 2006	23.35	23.51	23.27	23.33
3645	NYSE	KO	Wed, Nov 8, 2006	23.33	23.50	23.26	23.44
3644	NYSE	KO	Tue, Nov 7, 2006	23.34	23.51	23.29	23.46
3643	NYSE	KO	Mon, Nov 6, 2006	23.35	23.45	23.17	23.41
3642	NYSE	KO	Fri, Nov 3, 2006	23.40	23.42	23.20	23.25
3641	NYSE	KO	Thu, Nov 2, 2006	23.26	23.42	23.21	23.36
3640	NYSE	KO	Wed, Nov 1, 2006	23.37	23.45	23.25	23.32
3639	NYSE	KO	Tue, Oct 31, 2006	23.41	23.47	23.26	23.36
3638	NYSE	KO	Mon, Oct 30, 2006	23.49	23.60	23.33	23.38
3637	NYSE	KO	Fri, Oct 27, 2006	23.48	23.48	23.38	23.44
3636	NYSE	KO	Thu, Oct 26, 2006	23.58	23.60	23.45	23.57
3635	NYSE	KO	Wed, Oct 25, 2006	23.58	23.64	23.50	23.60
3634	NYSE	KO	Tue, Oct 24, 2006	23.53	23.62	23.45	23.52
3633	NYSE	KO	Mon, Oct 23, 2006	23.38	23.75	23.35	23.64
3632	NYSE	KO	Fri, Oct 20, 2006	22.61	23.56	22.55	23.38
3631	NYSE	KO	Thu, Oct 19, 2006	22.35	22.57	22.30	22.46
3630	NYSE	KO	Wed, Oct 18, 2006	21.96	22.08	21.86	21.98
3629	NYSE	KO	Tue, Oct 17, 2006	22.05	22.12	21.88	21.90
3628	NYSE	KO	Mon, Oct 16, 2006	22.08	22.24	22.00	22.13
3627	NYSE	KO	Fri, Oct 13, 2006	22.06	22.10	21.93	22.01
3626	NYSE	KO	Thu, Oct 12, 2006	22.10	22.13	21.98	22.03
3625	NYSE	KO	Wed, Oct 11, 2006	22.00	22.08	21.95	22.06
3624	NYSE	KO	Tue, Oct 10, 2006	22.24	22.25	21.98	22.03
3623	NYSE	KO	Mon, Oct 9, 2006	22.28	22.33	22.09	22.21
3622	NYSE	KO	Fri, Oct 6, 2006	22.41	22.45	22.33	22.38
3621	NYSE	KO	Thu, Oct 5, 2006	22.36	22.48	22.34	22.42
3620	NYSE	KO	Wed, Oct 4, 2006	21.90	22.41	21.90	22.40
3619	NYSE	KO	Tue, Oct 3, 2006	22.25	22.41	22.25	22.28
3618	NYSE	KO	Mon, Oct 2, 2006	22.45	22.47	22.25	22.25
3617	NYSE	KO	Fri, Sep 29, 2006	22.40	22.48	22.32	22.34
3616	NYSE	KO	Thu, Sep 28, 2006	22.41	22.50	22.34	22.48
3615	NYSE	KO	Wed, Sep 27, 2006	22.28	22.45	22.17	22.36
3614	NYSE	KO	Tue, Sep 26, 2006	22.24	22.37	22.16	22.32
3613	NYSE	KO	Mon, Sep 25, 2006	22.09	22.31	22.01	22.20
3612	NYSE	KO	Fri, Sep 22, 2006	22.05	22.10	21.97	22.00
3611	NYSE	KO	Thu, Sep 21, 2006	22.23	22.28	22.04	22.10
3610	NYSE	KO	Wed, Sep 20, 2006	22.22	22.30	22.15	22.23
3609	NYSE	KO	Tue, Sep 19, 2006	22.27	22.28	22.11	22.19
3608	NYSE	KO	Mon, Sep 18, 2006	22.26	22.40	22.14	22.22
3607	NYSE	KO	Fri, Sep 15, 2006	22.35	22.42	22.24	22.30
3606	NYSE	KO	Thu, Sep 14, 2006	22.21	22.38	22.21	22.29
3605	NYSE	KO	Wed, Sep 13, 2006	22.39	22.39	22.23	22.31
3604	NYSE	KO	Tue, Sep 12, 2006	22.24	22.49	22.24	22.39
3603	NYSE	KO	Mon, Sep 11, 2006	22.15	22.44	22.15	22.28
3602	NYSE	KO	Fri, Sep 8, 2006	22.22	22.34	22.16	22.30
3601	NYSE	KO	Thu, Sep 7, 2006	22.33	22.35	22.19	22.25
3600	NYSE	KO	Wed, Sep 6, 2006	22.31	22.43	22.26	22.35
3599	NYSE	KO	Tue, Sep 5, 2006	22.51	22.54	22.41	22.49
3598	NYSE	KO	Fri, Sep 1, 2006	22.49	22.57	22.44	22.54
3597	NYSE	KO	Thu, Aug 31, 2006	22.56	22.57	22.40	22.41
3596	NYSE	KO	Wed, Aug 30, 2006	22.61	22.70	22.47	22.48
3595	NYSE	KO	Tue, Aug 29, 2006	22.34	22.58	22.33	22.57
3594	NYSE	KO	Mon, Aug 28, 2006	22.26	22.49	22.18	22.36
3593	NYSE	KO	Fri, Aug 25, 2006	22.23	22.31	22.18	22.26
3592	NYSE	KO	Thu, Aug 24, 2006	22.15	22.30	22.09	22.26
3591	NYSE	KO	Wed, Aug 23, 2006	22.17	22.22	22.07	22.16
3590	NYSE	KO	Tue, Aug 22, 2006	22.14	22.26	22.06	22.21
3589	NYSE	KO	Mon, Aug 21, 2006	22.18	22.27	22.04	22.10
3588	NYSE	KO	Fri, Aug 18, 2006	21.88	22.21	21.88	22.16
3587	NYSE	KO	Thu, Aug 17, 2006	22.08	22.16	21.98	22.09
3586	NYSE	KO	Wed, Aug 16, 2006	22.20	22.23	22.11	22.17
3585	NYSE	KO	Tue, Aug 15, 2006	22.12	22.18	22.06	22.16
3584	NYSE	KO	Mon, Aug 14, 2006	22.00	22.08	21.94	22.00
3583	NYSE	KO	Fri, Aug 11, 2006	21.86	21.94	21.81	21.88
3582	NYSE	KO	Thu, Aug 10, 2006	21.89	22.09	21.86	21.95
3581	NYSE	KO	Wed, Aug 9, 2006	21.98	22.05	21.86	21.88
3580	NYSE	KO	Tue, Aug 8, 2006	21.91	22.00	21.85	21.91
3579	NYSE	KO	Mon, Aug 7, 2006	21.93	21.98	21.74	21.81
3578	NYSE	KO	Fri, Aug 4, 2006	22.10	22.10	21.88	21.93
3577	NYSE	KO	Thu, Aug 3, 2006	22.10	22.18	21.95	22.01
3576	NYSE	KO	Wed, Aug 2, 2006	22.15	22.23	22.10	22.16
3575	NYSE	KO	Tue, Aug 1, 2006	22.25	22.32	22.12	22.16
3574	NYSE	KO	Mon, Jul 31, 2006	22.26	22.40	22.22	22.25
3573	NYSE	KO	Fri, Jul 28, 2006	22.25	22.34	22.16	22.26
3572	NYSE	KO	Thu, Jul 27, 2006	22.28	22.32	22.11	22.16
3571	NYSE	KO	Wed, Jul 26, 2006	22.05	22.32	22.02	22.23
3570	NYSE	KO	Tue, Jul 25, 2006	21.94	22.20	21.86	22.13
3569	NYSE	KO	Mon, Jul 24, 2006	21.94	22.08	21.94	22.00
3568	NYSE	KO	Fri, Jul 21, 2006	22.16	22.16	21.89	21.95
3567	NYSE	KO	Thu, Jul 20, 2006	21.91	21.99	21.83	21.92
3566	NYSE	KO	Wed, Jul 19, 2006	21.95	21.96	21.78	21.91
3565	NYSE	KO	Tue, Jul 18, 2006	21.68	21.86	21.54	21.78
3564	NYSE	KO	Mon, Jul 17, 2006	21.28	21.42	21.27	21.35
3563	NYSE	KO	Fri, Jul 14, 2006	21.50	21.59	21.19	21.33
3562	NYSE	KO	Thu, Jul 13, 2006	21.75	21.75	21.43	21.55
3561	NYSE	KO	Wed, Jul 12, 2006	21.92	21.94	21.72	21.79
3560	NYSE	KO	Tue, Jul 11, 2006	21.85	22.04	21.81	21.91
3559	NYSE	KO	Mon, Jul 10, 2006	21.65	21.88	21.62	21.82
3558	NYSE	KO	Fri, Jul 7, 2006	21.62	21.75	21.56	21.59
3557	NYSE	KO	Thu, Jul 6, 2006	21.59	21.80	21.52	21.67
3556	NYSE	KO	Wed, Jul 5, 2006	21.60	21.69	21.42	21.51
3555	NYSE	KO	Mon, Jul 3, 2006	21.60	21.73	21.56	21.69
3554	NYSE	KO	Fri, Jun 30, 2006	21.62	21.75	21.51	21.51
3553	NYSE	KO	Thu, Jun 29, 2006	21.28	21.58	21.21	21.53
3552	NYSE	KO	Wed, Jun 28, 2006	21.22	21.28	21.18	21.21
3551	NYSE	KO	Tue, Jun 27, 2006	21.35	21.39	21.14	21.26
3550	NYSE	KO	Mon, Jun 26, 2006	21.37	21.44	21.25	21.42
3549	NYSE	KO	Fri, Jun 23, 2006	21.37	21.51	21.35	21.38
3548	NYSE	KO	Thu, Jun 22, 2006	21.51	21.53	21.31	21.44
3547	NYSE	KO	Wed, Jun 21, 2006	21.34	21.57	21.34	21.51
3546	NYSE	KO	Tue, Jun 20, 2006	21.45	21.56	21.35	21.40
3545	NYSE	KO	Mon, Jun 19, 2006	21.61	21.67	21.37	21.47
3544	NYSE	KO	Fri, Jun 16, 2006	21.47	21.69	21.47	21.61
3543	NYSE	KO	Thu, Jun 15, 2006	21.48	21.56	21.26	21.52
3542	NYSE	KO	Wed, Jun 14, 2006	21.42	21.56	21.25	21.41
3541	NYSE	KO	Tue, Jun 13, 2006	21.59	21.63	21.38	21.46
3540	NYSE	KO	Mon, Jun 12, 2006	21.84	21.84	21.64	21.66
3539	NYSE	KO	Fri, Jun 9, 2006	21.90	21.92	21.72	21.78
3538	NYSE	KO	Thu, Jun 8, 2006	21.74	21.76	21.53	21.70
3537	NYSE	KO	Wed, Jun 7, 2006	21.81	21.90	21.68	21.69
3536	NYSE	KO	Tue, Jun 6, 2006	21.80	21.86	21.60	21.75
3535	NYSE	KO	Mon, Jun 5, 2006	21.90	21.94	21.70	21.72
3534	NYSE	KO	Fri, Jun 2, 2006	21.88	22.07	21.80	21.95
3533	NYSE	KO	Thu, Jun 1, 2006	21.99	22.03	21.84	21.96
3532	NYSE	KO	Wed, May 31, 2006	21.85	22.05	21.78	22.02
3531	NYSE	KO	Tue, May 30, 2006	22.11	22.16	21.82	21.84
3530	NYSE	KO	Fri, May 26, 2006	22.25	22.38	22.11	22.25
3529	NYSE	KO	Thu, May 25, 2006	22.10	22.19	21.93	22.19
3528	NYSE	KO	Wed, May 24, 2006	21.76	22.09	21.73	22.02
3527	NYSE	KO	Tue, May 23, 2006	21.87	21.89	21.76	21.79
3526	NYSE	KO	Mon, May 22, 2006	21.78	21.87	21.69	21.80
3525	NYSE	KO	Fri, May 19, 2006	21.87	21.88	21.64	21.83
3524	NYSE	KO	Thu, May 18, 2006	21.79	21.96	21.68	21.78
3523	NYSE	KO	Wed, May 17, 2006	21.88	21.99	21.60	21.78
3522	NYSE	KO	Tue, May 16, 2006	22.07	22.10	21.82	21.92
3521	NYSE	KO	Mon, May 15, 2006	21.60	22.00	21.53	21.97
3520	NYSE	KO	Fri, May 12, 2006	21.64	21.70	21.56	21.59
3519	NYSE	KO	Thu, May 11, 2006	21.77	21.80	21.64	21.69
3518	NYSE	KO	Wed, May 10, 2006	21.84	21.88	21.74	21.79
3517	NYSE	KO	Tue, May 9, 2006	21.59	21.84	21.59	21.84
3516	NYSE	KO	Mon, May 8, 2006	21.43	21.87	21.41	21.69
3515	NYSE	KO	Fri, May 5, 2006	21.14	21.45	21.02	21.36
3514	NYSE	KO	Thu, May 4, 2006	20.98	21.07	20.90	21.04
3513	NYSE	KO	Wed, May 3, 2006	21.08	21.12	20.92	20.96
3512	NYSE	KO	Tue, May 2, 2006	21.05	21.15	21.00	21.12
3511	NYSE	KO	Mon, May 1, 2006	21.05	21.10	20.96	20.99
3510	NYSE	KO	Fri, Apr 28, 2006	21.01	21.05	20.92	20.98
3509	NYSE	KO	Thu, Apr 27, 2006	20.82	21.07	20.81	21.03
3508	NYSE	KO	Wed, Apr 26, 2006	20.68	20.89	20.68	20.86
3507	NYSE	KO	Tue, Apr 25, 2006	20.78	20.81	20.63	20.68
3506	NYSE	KO	Mon, Apr 24, 2006	20.88	20.95	20.76	20.78
3505	NYSE	KO	Fri, Apr 21, 2006	21.01	21.01	20.85	20.93
3504	NYSE	KO	Thu, Apr 20, 2006	20.87	21.12	20.78	20.91
3503	NYSE	KO	Wed, Apr 19, 2006	20.74	21.06	20.70	20.85
3502	NYSE	KO	Tue, Apr 18, 2006	20.53	20.75	20.53	20.65
3501	NYSE	KO	Mon, Apr 17, 2006	20.65	20.70	20.43	20.52
3500	NYSE	KO	Thu, Apr 13, 2006	20.59	20.72	20.54	20.63
3499	NYSE	KO	Wed, Apr 12, 2006	20.63	20.67	20.45	20.58
3498	NYSE	KO	Tue, Apr 11, 2006	21.01	21.01	20.54	20.65
3497	NYSE	KO	Mon, Apr 10, 2006	20.68	20.75	20.61	20.74
3496	NYSE	KO	Fri, Apr 7, 2006	20.90	20.94	20.66	20.68
3495	NYSE	KO	Thu, Apr 6, 2006	21.00	21.00	20.79	20.85
3494	NYSE	KO	Wed, Apr 5, 2006	21.03	21.04	20.88	20.98
3493	NYSE	KO	Tue, Apr 4, 2006	20.91	21.07	20.84	21.04
3492	NYSE	KO	Mon, Apr 3, 2006	21.05	21.12	20.90	20.94
3491	NYSE	KO	Fri, Mar 31, 2006	21.06	21.10	20.91	20.94
3490	NYSE	KO	Thu, Mar 30, 2006	20.99	21.13	20.95	21.06
3489	NYSE	KO	Wed, Mar 29, 2006	21.05	21.18	21.01	21.08
3488	NYSE	KO	Tue, Mar 28, 2006	21.16	21.25	21.06	21.08
3487	NYSE	KO	Mon, Mar 27, 2006	21.28	21.33	21.17	21.20
3486	NYSE	KO	Fri, Mar 24, 2006	21.18	21.38	21.17	21.33
3485	NYSE	KO	Thu, Mar 23, 2006	21.38	21.42	21.10	21.21
3484	NYSE	KO	Wed, Mar 22, 2006	20.90	21.48	20.90	21.39
3483	NYSE	KO	Tue, Mar 21, 2006	21.40	21.43	21.26	21.38
3482	NYSE	KO	Mon, Mar 20, 2006	21.41	21.50	21.35	21.45
3481	NYSE	KO	Fri, Mar 17, 2006	21.35	21.42	21.29	21.40
3480	NYSE	KO	Thu, Mar 16, 2006	21.36	21.38	21.26	21.35
3479	NYSE	KO	Wed, Mar 15, 2006	21.35	21.41	21.28	21.37
3478	NYSE	KO	Tue, Mar 14, 2006	21.24	21.44	21.22	21.40
3477	NYSE	KO	Mon, Mar 13, 2006	21.30	21.40	21.21	21.25
3476	NYSE	KO	Fri, Mar 10, 2006	21.31	21.47	21.27	21.39
3475	NYSE	KO	Thu, Mar 9, 2006	21.06	21.30	21.06	21.20
3474	NYSE	KO	Wed, Mar 8, 2006	20.86	21.26	20.85	21.12
3473	NYSE	KO	Tue, Mar 7, 2006	20.98	21.02	20.85	20.90
3472	NYSE	KO	Mon, Mar 6, 2006	20.89	21.10	20.85	20.98
3471	NYSE	KO	Fri, Mar 3, 2006	20.82	21.03	20.79	20.90
3470	NYSE	KO	Thu, Mar 2, 2006	21.04	21.08	20.85	20.96
3469	NYSE	KO	Wed, Mar 1, 2006	20.95	21.19	20.93	21.16
3468	NYSE	KO	Tue, Feb 28, 2006	21.26	21.29	20.96	20.99
3467	NYSE	KO	Mon, Feb 27, 2006	21.14	21.27	21.09	21.27
3466	NYSE	KO	Fri, Feb 24, 2006	21.01	21.17	20.92	21.12
3465	NYSE	KO	Thu, Feb 23, 2006	21.09	21.16	20.97	21.02
3464	NYSE	KO	Wed, Feb 22, 2006	21.03	21.09	20.96	21.04
3463	NYSE	KO	Tue, Feb 21, 2006	20.90	21.02	20.80	20.93
3462	NYSE	KO	Fri, Feb 17, 2006	20.82	20.95	20.62	20.90
3461	NYSE	KO	Thu, Feb 16, 2006	20.64	20.81	20.58	20.80
3460	NYSE	KO	Wed, Feb 15, 2006	20.70	20.72	20.56	20.67
3459	NYSE	KO	Tue, Feb 14, 2006	20.50	20.72	20.47	20.67
3458	NYSE	KO	Mon, Feb 13, 2006	20.69	20.69	20.32	20.37
3457	NYSE	KO	Fri, Feb 10, 2006	20.46	20.71	20.36	20.58
3456	NYSE	KO	Thu, Feb 9, 2006	20.56	20.71	20.45	20.50
3455	NYSE	KO	Wed, Feb 8, 2006	20.63	20.65	20.34	20.62
3454	NYSE	KO	Tue, Feb 7, 2006	20.70	20.74	20.31	20.52
3453	NYSE	KO	Mon, Feb 6, 2006	20.42	20.50	20.32	20.47
3452	NYSE	KO	Fri, Feb 3, 2006	20.51	20.62	20.26	20.44
3451	NYSE	KO	Thu, Feb 2, 2006	20.66	20.76	20.49	20.62
3450	NYSE	KO	Wed, Feb 1, 2006	20.60	20.77	20.52	20.75
3449	NYSE	KO	Tue, Jan 31, 2006	20.87	20.87	20.61	20.69
3448	NYSE	KO	Mon, Jan 30, 2006	20.93	20.98	20.77	20.88
3447	NYSE	KO	Fri, Jan 27, 2006	20.74	21.00	20.61	20.99
3446	NYSE	KO	Thu, Jan 26, 2006	20.64	20.79	20.58	20.74
3445	NYSE	KO	Wed, Jan 25, 2006	20.57	20.60	20.45	20.57
3444	NYSE	KO	Tue, Jan 24, 2006	20.60	20.65	20.35	20.45
3443	NYSE	KO	Mon, Jan 23, 2006	20.00	20.33	20.00	20.25
3442	NYSE	KO	Fri, Jan 20, 2006	20.42	20.44	19.68	20.05
3441	NYSE	KO	Thu, Jan 19, 2006	20.47	20.57	20.30	20.47
3440	NYSE	KO	Wed, Jan 18, 2006	20.50	20.50	20.30	20.41
3439	NYSE	KO	Tue, Jan 17, 2006	20.54	20.64	20.45	20.52
3438	NYSE	KO	Fri, Jan 13, 2006	20.69	20.78	20.53	20.66
3437	NYSE	KO	Thu, Jan 12, 2006	20.64	20.82	20.64	20.72
3436	NYSE	KO	Wed, Jan 11, 2006	20.83	20.91	20.74	20.84
3435	NYSE	KO	Tue, Jan 10, 2006	20.59	20.87	20.59	20.83
3434	NYSE	KO	Mon, Jan 9, 2006	20.75	20.84	20.63	20.81
3433	NYSE	KO	Fri, Jan 6, 2006	20.53	20.78	20.43	20.71
3432	NYSE	KO	Thu, Jan 5, 2006	20.36	20.57	20.29	20.51
3431	NYSE	KO	Wed, Jan 4, 2006	20.50	20.54	20.33	20.41
3430	NYSE	KO	Tue, Jan 3, 2006	20.40	20.50	20.18	20.45
3429	NYSE	KO	Fri, Dec 30, 2005	20.19	20.34	20.16	20.16
3428	NYSE	KO	Thu, Dec 29, 2005	20.34	20.45	20.21	20.30
3427	NYSE	KO	Wed, Dec 28, 2005	20.49	20.58	20.37	20.39
3426	NYSE	KO	Tue, Dec 27, 2005	20.55	20.68	20.32	20.49
3425	NYSE	KO	Fri, Dec 23, 2005	20.61	20.64	20.56	20.58
3424	NYSE	KO	Thu, Dec 22, 2005	20.62	20.65	20.51	20.64
3423	NYSE	KO	Wed, Dec 21, 2005	20.58	20.72	20.54	20.61
3422	NYSE	KO	Tue, Dec 20, 2005	20.76	20.78	20.57	20.61
3421	NYSE	KO	Mon, Dec 19, 2005	20.56	20.88	20.56	20.71
3420	NYSE	KO	Fri, Dec 16, 2005	20.67	20.76	20.58	20.61
3419	NYSE	KO	Thu, Dec 15, 2005	20.50	20.62	20.43	20.58
3418	NYSE	KO	Wed, Dec 14, 2005	20.56	20.70	20.49	20.55
3417	NYSE	KO	Tue, Dec 13, 2005	20.61	20.62	20.39	20.48
3416	NYSE	KO	Mon, Dec 12, 2005	20.72	20.86	20.55	20.58
3415	NYSE	KO	Fri, Dec 9, 2005	20.92	21.00	20.63	20.76
3414	NYSE	KO	Thu, Dec 8, 2005	21.05	21.07	20.92	20.94
3413	NYSE	KO	Wed, Dec 7, 2005	21.21	21.34	20.99	21.10
3412	NYSE	KO	Tue, Dec 6, 2005	21.32	21.37	21.18	21.27
3411	NYSE	KO	Mon, Dec 5, 2005	21.36	21.52	21.30	21.33
3410	NYSE	KO	Fri, Dec 2, 2005	21.32	21.47	21.31	21.41
3409	NYSE	KO	Thu, Dec 1, 2005	21.35	21.46	21.35	21.42
3408	NYSE	KO	Wed, Nov 30, 2005	21.52	21.59	21.34	21.35
3407	NYSE	KO	Tue, Nov 29, 2005	21.42	21.63	21.40	21.53
3406	NYSE	KO	Mon, Nov 28, 2005	21.48	21.64	21.38	21.39
3405	NYSE	KO	Fri, Nov 25, 2005	21.43	21.46	21.37	21.40
3404	NYSE	KO	Wed, Nov 23, 2005	21.23	21.41	21.18	21.33
3403	NYSE	KO	Tue, Nov 22, 2005	21.08	21.22	21.04	21.17
3402	NYSE	KO	Mon, Nov 21, 2005	21.16	21.16	21.02	21.08
3401	NYSE	KO	Fri, Nov 18, 2005	21.24	21.24	20.95	21.10
3400	NYSE	KO	Thu, Nov 17, 2005	21.09	21.16	20.94	20.94
3399	NYSE	KO	Wed, Nov 16, 2005	21.22	21.25	21.06	21.07
3398	NYSE	KO	Tue, Nov 15, 2005	21.24	21.34	21.13	21.23
3397	NYSE	KO	Mon, Nov 14, 2005	21.36	21.40	21.24	21.29
3396	NYSE	KO	Fri, Nov 11, 2005	21.23	21.38	21.12	21.38
3395	NYSE	KO	Thu, Nov 10, 2005	21.19	21.34	21.12	21.26
3394	NYSE	KO	Wed, Nov 9, 2005	21.09	21.21	21.01	21.09
3393	NYSE	KO	Tue, Nov 8, 2005	21.21	21.27	21.00	21.07
3392	NYSE	KO	Mon, Nov 7, 2005	21.18	21.24	21.06	21.21
3391	NYSE	KO	Fri, Nov 4, 2005	21.33	21.35	21.02	21.15
3390	NYSE	KO	Thu, Nov 3, 2005	21.32	21.40	21.25	21.29
3389	NYSE	KO	Wed, Nov 2, 2005	21.29	21.32	21.20	21.28
3388	NYSE	KO	Tue, Nov 1, 2005	21.31	21.41	21.24	21.33
3387	NYSE	KO	Mon, Oct 31, 2005	21.30	21.49	21.20	21.39
3386	NYSE	KO	Fri, Oct 28, 2005	21.20	21.49	21.17	21.42
3385	NYSE	KO	Thu, Oct 27, 2005	21.18	21.25	21.06	21.08
3384	NYSE	KO	Wed, Oct 26, 2005	21.24	21.43	21.16	21.17
3383	NYSE	KO	Tue, Oct 25, 2005	21.13	21.30	21.03	21.23
3382	NYSE	KO	Mon, Oct 24, 2005	21.09	21.25	21.03	21.20
3381	NYSE	KO	Fri, Oct 21, 2005	21.20	21.32	20.91	20.97
3380	NYSE	KO	Thu, Oct 20, 2005	21.45	21.47	21.04	21.05
3379	NYSE	KO	Wed, Oct 19, 2005	20.89	20.95	20.64	20.90
3378	NYSE	KO	Tue, Oct 18, 2005	21.01	21.11	20.88	20.88
3377	NYSE	KO	Mon, Oct 17, 2005	20.98	21.17	20.96	21.05
3376	NYSE	KO	Fri, Oct 14, 2005	20.86	21.11	20.78	21.04
3375	NYSE	KO	Thu, Oct 13, 2005	20.75	20.96	20.75	20.86
3374	NYSE	KO	Wed, Oct 12, 2005	20.77	21.00	20.76	20.86
3373	NYSE	KO	Tue, Oct 11, 2005	20.93	21.00	20.79	20.83
3372	NYSE	KO	Mon, Oct 10, 2005	21.07	21.15	20.93	20.99
3371	NYSE	KO	Fri, Oct 7, 2005	21.32	21.34	21.02	21.10
3370	NYSE	KO	Thu, Oct 6, 2005	21.33	21.44	21.22	21.36
3369	NYSE	KO	Wed, Oct 5, 2005	21.48	21.59	21.31	21.31
3368	NYSE	KO	Tue, Oct 4, 2005	21.69	21.80	21.51	21.52
3367	NYSE	KO	Mon, Oct 3, 2005	21.61	21.73	21.56	21.61
3366	NYSE	KO	Fri, Sep 30, 2005	21.60	21.70	21.48	21.60
3365	NYSE	KO	Thu, Sep 29, 2005	21.47	21.56	21.28	21.55
3364	NYSE	KO	Wed, Sep 28, 2005	21.29	21.50	21.18	21.44
3363	NYSE	KO	Tue, Sep 27, 2005	21.15	21.41	21.15	21.17
3362	NYSE	KO	Mon, Sep 26, 2005	21.28	21.37	21.00	21.19
3361	NYSE	KO	Fri, Sep 23, 2005	21.13	21.31	21.12	21.18
3360	NYSE	KO	Thu, Sep 22, 2005	21.06	21.13	20.93	21.11
3359	NYSE	KO	Wed, Sep 21, 2005	21.26	21.30	21.08	21.13
3358	NYSE	KO	Tue, Sep 20, 2005	21.65	21.69	21.44	21.45
3357	NYSE	KO	Mon, Sep 19, 2005	21.68	21.78	21.58	21.68
3356	NYSE	KO	Fri, Sep 16, 2005	21.85	21.92	21.62	21.70
3355	NYSE	KO	Thu, Sep 15, 2005	21.80	21.86	21.67	21.82
3354	NYSE	KO	Wed, Sep 14, 2005	21.81	21.92	21.70	21.76
3353	NYSE	KO	Tue, Sep 13, 2005	21.79	21.94	21.78	21.83
3352	NYSE	KO	Mon, Sep 12, 2005	21.95	22.20	21.95	22.13
3351	NYSE	KO	Fri, Sep 9, 2005	22.14	22.17	21.96	22.03
3350	NYSE	KO	Thu, Sep 8, 2005	21.85	22.15	21.84	22.14
3349	NYSE	KO	Wed, Sep 7, 2005	22.30	22.36	22.13	22.33
3348	NYSE	KO	Tue, Sep 6, 2005	22.18	22.35	22.18	22.26
3347	NYSE	KO	Fri, Sep 2, 2005	22.04	22.08	21.85	21.95
3346	NYSE	KO	Thu, Sep 1, 2005	21.91	22.16	21.81	21.94
3345	NYSE	KO	Wed, Aug 31, 2005	21.68	22.03	21.56	22.00
3344	NYSE	KO	Tue, Aug 30, 2005	21.90	21.96	21.60	21.70
3343	NYSE	KO	Mon, Aug 29, 2005	21.68	22.05	21.67	22.00
3342	NYSE	KO	Fri, Aug 26, 2005	21.82	21.96	21.78	21.79
3341	NYSE	KO	Thu, Aug 25, 2005	21.86	21.97	21.75	21.91
3340	NYSE	KO	Wed, Aug 24, 2005	22.12	22.21	21.88	21.92
3339	NYSE	KO	Tue, Aug 23, 2005	22.15	22.17	21.98	22.10
3338	NYSE	KO	Mon, Aug 22, 2005	22.28	22.38	21.98	22.14
3337	NYSE	KO	Fri, Aug 19, 2005	22.18	22.36	22.13	22.20
3336	NYSE	KO	Thu, Aug 18, 2005	21.68	21.84	21.61	21.77
3335	NYSE	KO	Wed, Aug 17, 2005	21.58	21.71	21.56	21.66
3334	NYSE	KO	Tue, Aug 16, 2005	21.80	21.82	21.59	21.65
3333	NYSE	KO	Mon, Aug 15, 2005	21.75	21.86	21.72	21.77
3332	NYSE	KO	Fri, Aug 12, 2005	21.94	22.05	21.70	21.79
3331	NYSE	KO	Thu, Aug 11, 2005	21.85	22.07	21.81	22.06
3330	NYSE	KO	Wed, Aug 10, 2005	22.13	22.22	21.92	21.95
3329	NYSE	KO	Tue, Aug 9, 2005	21.94	22.07	21.88	22.05
3328	NYSE	KO	Mon, Aug 8, 2005	22.03	22.03	21.73	21.84
3327	NYSE	KO	Fri, Aug 5, 2005	22.05	22.10	21.80	22.03
3326	NYSE	KO	Thu, Aug 4, 2005	22.20	22.28	22.05	22.18
3325	NYSE	KO	Wed, Aug 3, 2005	22.00	22.35	21.94	22.34
3324	NYSE	KO	Tue, Aug 2, 2005	21.93	22.18	21.92	22.14
3323	NYSE	KO	Mon, Aug 1, 2005	22.00	22.04	21.83	21.94
3322	NYSE	KO	Fri, Jul 29, 2005	22.15	22.21	21.88	21.88
3321	NYSE	KO	Thu, Jul 28, 2005	22.12	22.31	22.00	22.20
3320	NYSE	KO	Wed, Jul 27, 2005	21.95	22.10	21.84	22.01
3319	NYSE	KO	Tue, Jul 26, 2005	21.83	22.04	21.79	21.85
3318	NYSE	KO	Mon, Jul 25, 2005	22.04	22.10	21.72	21.83
3317	NYSE	KO	Fri, Jul 22, 2005	21.85	22.08	21.58	22.02
3316	NYSE	KO	Thu, Jul 21, 2005	22.17	22.29	21.77	21.98
3315	NYSE	KO	Wed, Jul 20, 2005	21.67	21.78	21.48	21.67
3314	NYSE	KO	Tue, Jul 19, 2005	21.61	21.71	21.46	21.67
3313	NYSE	KO	Mon, Jul 18, 2005	21.54	21.70	21.46	21.47
3312	NYSE	KO	Fri, Jul 15, 2005	21.51	21.58	21.37	21.54
3311	NYSE	KO	Thu, Jul 14, 2005	21.50	21.67	21.48	21.59
3310	NYSE	KO	Wed, Jul 13, 2005	21.33	21.49	21.32	21.47
3309	NYSE	KO	Tue, Jul 12, 2005	21.47	21.57	21.27	21.41
3308	NYSE	KO	Mon, Jul 11, 2005	21.35	21.51	21.27	21.39
3307	NYSE	KO	Fri, Jul 8, 2005	20.98	21.43	20.88	21.37
3306	NYSE	KO	Thu, Jul 7, 2005	20.77	21.03	20.70	20.88
3305	NYSE	KO	Wed, Jul 6, 2005	21.12	21.16	20.96	20.98
3304	NYSE	KO	Tue, Jul 5, 2005	21.23	21.32	21.10	21.20
3303	NYSE	KO	Fri, Jul 1, 2005	20.98	21.25	20.93	21.11
3302	NYSE	KO	Thu, Jun 30, 2005	21.28	21.32	20.84	20.88
3301	NYSE	KO	Wed, Jun 29, 2005	21.43	21.45	21.31	21.35
3300	NYSE	KO	Tue, Jun 28, 2005	21.35	21.50	21.24	21.44
3299	NYSE	KO	Mon, Jun 27, 2005	21.13	21.24	21.04	21.17
3298	NYSE	KO	Fri, Jun 24, 2005	21.47	21.50	21.07	21.10
3297	NYSE	KO	Thu, Jun 23, 2005	21.68	21.75	21.50	21.54
3296	NYSE	KO	Wed, Jun 22, 2005	21.84	21.91	21.63	21.72
3295	NYSE	KO	Tue, Jun 21, 2005	21.90	21.98	21.78	21.84
3294	NYSE	KO	Mon, Jun 20, 2005	21.90	22.03	21.88	21.96
3293	NYSE	KO	Fri, Jun 17, 2005	22.08	22.10	21.89	22.03
3292	NYSE	KO	Thu, Jun 16, 2005	21.85	21.97	21.71	21.89
3291	NYSE	KO	Wed, Jun 15, 2005	21.93	21.93	21.70	21.82
3290	NYSE	KO	Tue, Jun 14, 2005	21.80	22.00	21.80	21.87
3289	NYSE	KO	Mon, Jun 13, 2005	21.80	21.98	21.74	21.80
3288	NYSE	KO	Fri, Jun 10, 2005	21.87	21.98	21.78	21.98
3287	NYSE	KO	Thu, Jun 9, 2005	21.85	21.96	21.73	21.83
3286	NYSE	KO	Wed, Jun 8, 2005	22.07	22.11	21.88	21.95
3285	NYSE	KO	Tue, Jun 7, 2005	22.02	22.24	21.99	22.06
3284	NYSE	KO	Mon, Jun 6, 2005	22.01	22.09	21.90	21.99
3283	NYSE	KO	Fri, Jun 3, 2005	22.31	22.33	21.93	22.12
3282	NYSE	KO	Thu, Jun 2, 2005	22.23	22.43	22.15	22.39
3281	NYSE	KO	Wed, Jun 1, 2005	22.27	22.47	22.22	22.30
3280	NYSE	KO	Tue, May 31, 2005	22.39	22.40	22.19	22.32
3279	NYSE	KO	Fri, May 27, 2005	22.45	22.52	22.38	22.47
3278	NYSE	KO	Thu, May 26, 2005	22.47	22.53	22.42	22.45
3277	NYSE	KO	Wed, May 25, 2005	22.44	22.60	22.42	22.45
3276	NYSE	KO	Tue, May 24, 2005	22.39	22.57	22.38	22.51
3275	NYSE	KO	Mon, May 23, 2005	22.49	22.59	22.42	22.49
3274	NYSE	KO	Fri, May 20, 2005	22.60	22.60	22.38	22.53
3273	NYSE	KO	Thu, May 19, 2005	22.47	22.63	22.44	22.63
3272	NYSE	KO	Wed, May 18, 2005	22.22	22.47	22.18	22.46
3271	NYSE	KO	Tue, May 17, 2005	22.02	22.24	21.87	22.20
3270	NYSE	KO	Mon, May 16, 2005	22.11	22.18	22.04	22.13
3269	NYSE	KO	Fri, May 13, 2005	22.24	22.24	21.94	22.06
3268	NYSE	KO	Thu, May 12, 2005	22.09	22.38	21.88	22.09
3267	NYSE	KO	Wed, May 11, 2005	22.07	22.16	21.90	22.14
3266	NYSE	KO	Tue, May 10, 2005	22.06	22.21	22.01	22.12
3265	NYSE	KO	Mon, May 9, 2005	22.10	22.30	22.05	22.29
3264	NYSE	KO	Fri, May 6, 2005	22.11	22.27	22.05	22.10
3263	NYSE	KO	Thu, May 5, 2005	21.89	22.12	21.88	22.08
3262	NYSE	KO	Wed, May 4, 2005	21.99	22.12	21.85	21.97
3261	NYSE	KO	Tue, May 3, 2005	21.79	22.01	21.76	21.88
3260	NYSE	KO	Mon, May 2, 2005	21.75	21.81	21.62	21.79
3259	NYSE	KO	Fri, Apr 29, 2005	21.36	21.75	21.30	21.72
3258	NYSE	KO	Thu, Apr 28, 2005	21.32	21.46	21.31	21.35
3257	NYSE	KO	Wed, Apr 27, 2005	21.45	21.48	21.24	21.41
3256	NYSE	KO	Tue, Apr 26, 2005	21.34	21.66	21.30	21.48
3255	NYSE	KO	Mon, Apr 25, 2005	21.22	21.37	21.06	21.34
3254	NYSE	KO	Fri, Apr 22, 2005	20.98	21.28	20.95	21.07
3253	NYSE	KO	Thu, Apr 21, 2005	21.15	21.15	20.87	20.99
3252	NYSE	KO	Wed, Apr 20, 2005	21.26	21.28	20.82	20.94
3251	NYSE	KO	Tue, Apr 19, 2005	21.35	21.46	21.03	21.20
3250	NYSE	KO	Mon, Apr 18, 2005	20.56	20.67	20.37	20.49
3249	NYSE	KO	Fri, Apr 15, 2005	21.04	21.07	20.58	20.65
3248	NYSE	KO	Thu, Apr 14, 2005	21.10	21.24	21.01	21.04
3247	NYSE	KO	Wed, Apr 13, 2005	21.17	21.29	21.01	21.05
3246	NYSE	KO	Tue, Apr 12, 2005	20.89	21.21	20.85	21.17
3245	NYSE	KO	Mon, Apr 11, 2005	21.13	21.14	20.91	20.94
3244	NYSE	KO	Fri, Apr 8, 2005	21.11	21.20	21.03	21.05
3243	NYSE	KO	Thu, Apr 7, 2005	20.91	21.13	20.91	21.06
3242	NYSE	KO	Wed, Apr 6, 2005	21.00	21.04	20.80	20.86
3241	NYSE	KO	Tue, Apr 5, 2005	20.82	20.98	20.75	20.93
3240	NYSE	KO	Mon, Apr 4, 2005	20.80	20.80	20.63	20.74
3239	NYSE	KO	Fri, Apr 1, 2005	20.92	20.98	20.65	20.69
3238	NYSE	KO	Thu, Mar 31, 2005	20.96	20.96	20.76	20.84
3237	NYSE	KO	Wed, Mar 30, 2005	20.73	21.01	20.73	20.98
3236	NYSE	KO	Tue, Mar 29, 2005	20.60	20.73	20.55	20.70
3235	NYSE	KO	Mon, Mar 28, 2005	20.71	20.80	20.55	20.56
3234	NYSE	KO	Thu, Mar 24, 2005	20.72	20.72	20.46	20.60
3233	NYSE	KO	Wed, Mar 23, 2005	20.65	20.69	20.53	20.59
3232	NYSE	KO	Tue, Mar 22, 2005	20.82	20.94	20.64	20.70
3231	NYSE	KO	Mon, Mar 21, 2005	20.81	20.85	20.63	20.80
3230	NYSE	KO	Fri, Mar 18, 2005	21.01	21.06	20.70	20.73
3229	NYSE	KO	Thu, Mar 17, 2005	20.94	21.08	20.88	21.00
3228	NYSE	KO	Wed, Mar 16, 2005	21.13	21.25	20.92	20.97
3227	NYSE	KO	Tue, Mar 15, 2005	21.25	21.35	21.09	21.12
3226	NYSE	KO	Mon, Mar 14, 2005	21.30	21.38	21.05	21.17
3225	NYSE	KO	Fri, Mar 11, 2005	21.45	21.46	21.15	21.24
3224	NYSE	KO	Thu, Mar 10, 2005	21.63	21.70	21.49	21.54
3223	NYSE	KO	Wed, Mar 9, 2005	21.61	21.72	21.40	21.61
3222	NYSE	KO	Tue, Mar 8, 2005	21.79	21.90	21.68	21.71
3221	NYSE	KO	Mon, Mar 7, 2005	21.77	21.93	21.76	21.86
3220	NYSE	KO	Fri, Mar 4, 2005	21.72	21.89	21.63	21.82
3219	NYSE	KO	Thu, Mar 3, 2005	21.60	21.72	21.53	21.59
3218	NYSE	KO	Wed, Mar 2, 2005	21.51	21.70	21.43	21.52
3217	NYSE	KO	Tue, Mar 1, 2005	21.40	21.70	21.38	21.64
3216	NYSE	KO	Mon, Feb 28, 2005	21.43	21.57	21.35	21.40
3215	NYSE	KO	Fri, Feb 25, 2005	21.35	21.53	21.19	21.51
3214	NYSE	KO	Thu, Feb 24, 2005	21.32	21.41	21.21	21.33
3213	NYSE	KO	Wed, Feb 23, 2005	21.40	21.46	21.20	21.29
3212	NYSE	KO	Tue, Feb 22, 2005	21.40	21.58	21.23	21.40
3211	NYSE	KO	Fri, Feb 18, 2005	21.54	21.54	21.38	21.48
3210	NYSE	KO	Thu, Feb 17, 2005	21.67	21.68	21.41	21.50
3209	NYSE	KO	Wed, Feb 16, 2005	21.92	22.08	21.58	21.65
3208	NYSE	KO	Tue, Feb 15, 2005	21.47	21.47	21.11	21.33
3207	NYSE	KO	Mon, Feb 14, 2005	21.48	21.49	21.33	21.43
3206	NYSE	KO	Fri, Feb 11, 2005	21.17	21.54	21.17	21.38
3205	NYSE	KO	Thu, Feb 10, 2005	21.44	21.55	21.13	21.25
3204	NYSE	KO	Wed, Feb 9, 2005	21.41	21.56	21.20	21.38
3203	NYSE	KO	Tue, Feb 8, 2005	21.33	21.44	21.22	21.33
3202	NYSE	KO	Mon, Feb 7, 2005	21.30	21.30	21.13	21.25
3201	NYSE	KO	Fri, Feb 4, 2005	20.81	21.26	20.78	21.24
3200	NYSE	KO	Thu, Feb 3, 2005	20.95	20.96	20.80	20.87
3199	NYSE	KO	Wed, Feb 2, 2005	20.73	20.97	20.68	20.96
3198	NYSE	KO	Tue, Feb 1, 2005	20.75	20.75	20.57	20.71
3197	NYSE	KO	Mon, Jan 31, 2005	20.89	20.92	20.70	20.75
3196	NYSE	KO	Fri, Jan 28, 2005	20.77	20.82	20.61	20.75
3195	NYSE	KO	Thu, Jan 27, 2005	20.84	21.00	20.77	20.88
3194	NYSE	KO	Wed, Jan 26, 2005	20.58	20.94	20.58	20.84
3193	NYSE	KO	Tue, Jan 25, 2005	20.58	20.72	20.54	20.62
3192	NYSE	KO	Mon, Jan 24, 2005	20.48	20.59	20.38	20.48
3191	NYSE	KO	Fri, Jan 21, 2005	20.62	20.70	20.41	20.46
3190	NYSE	KO	Thu, Jan 20, 2005	20.51	20.77	20.34	20.67
3189	NYSE	KO	Wed, Jan 19, 2005	20.55	20.72	20.54	20.55
3188	NYSE	KO	Tue, Jan 18, 2005	20.36	20.63	20.30	20.63
3187	NYSE	KO	Fri, Jan 14, 2005	20.38	20.56	20.38	20.49
3186	NYSE	KO	Thu, Jan 13, 2005	20.58	20.60	20.31	20.37
3185	NYSE	KO	Wed, Jan 12, 2005	20.59	20.63	20.43	20.58
3184	NYSE	KO	Tue, Jan 11, 2005	20.63	20.66	20.51	20.58
3183	NYSE	KO	Mon, Jan 10, 2005	20.54	20.77	20.51	20.70
3182	NYSE	KO	Fri, Jan 7, 2005	20.54	20.73	20.43	20.58
3181	NYSE	KO	Thu, Jan 6, 2005	20.35	20.58	20.28	20.56
3180	NYSE	KO	Wed, Jan 5, 2005	20.50	20.60	20.37	20.39
3179	NYSE	KO	Tue, Jan 4, 2005	20.77	20.83	20.45	20.48
3178	NYSE	KO	Mon, Jan 3, 2005	20.95	20.99	20.71	20.77
3177	NYSE	KO	Fri, Dec 31, 2004	20.84	20.95	20.77	20.82
3176	NYSE	KO	Thu, Dec 30, 2004	20.75	20.96	20.66	20.83
3175	NYSE	KO	Wed, Dec 29, 2004	20.87	20.87	20.65	20.78
3174	NYSE	KO	Tue, Dec 28, 2004	20.88	20.94	20.76	20.93
3173	NYSE	KO	Mon, Dec 27, 2004	20.73	20.94	20.73	20.83
3172	NYSE	KO	Thu, Dec 23, 2004	20.75	20.90	20.66	20.76
3171	NYSE	KO	Wed, Dec 22, 2004	20.51	20.90	20.50	20.79
3170	NYSE	KO	Tue, Dec 21, 2004	20.48	20.58	20.40	20.50
3169	NYSE	KO	Mon, Dec 20, 2004	20.60	20.61	20.40	20.48
3168	NYSE	KO	Fri, Dec 17, 2004	20.50	20.65	20.48	20.48
3167	NYSE	KO	Thu, Dec 16, 2004	20.75	20.80	20.48	20.57
3166	NYSE	KO	Wed, Dec 15, 2004	20.73	20.78	20.51	20.74
3165	NYSE	KO	Tue, Dec 14, 2004	20.43	20.71	20.40	20.65
3164	NYSE	KO	Mon, Dec 13, 2004	20.30	20.46	20.12	20.43
3163	NYSE	KO	Fri, Dec 10, 2004	20.13	20.37	20.13	20.27
3162	NYSE	KO	Thu, Dec 9, 2004	20.07	20.46	20.04	20.41
3161	NYSE	KO	Wed, Dec 8, 2004	20.18	20.25	20.09	20.20
3160	NYSE	KO	Tue, Dec 7, 2004	20.20	20.25	20.07	20.08
3159	NYSE	KO	Mon, Dec 6, 2004	20.39	20.41	20.13	20.20
3158	NYSE	KO	Fri, Dec 3, 2004	20.26	20.63	20.25	20.36
3157	NYSE	KO	Thu, Dec 2, 2004	19.89	20.25	19.85	20.21
3156	NYSE	KO	Wed, Dec 1, 2004	19.73	19.89	19.65	19.89
3155	NYSE	KO	Tue, Nov 30, 2004	19.77	19.86	19.61	19.66
3154	NYSE	KO	Mon, Nov 29, 2004	20.00	20.00	19.68	19.86
3153	NYSE	KO	Fri, Nov 26, 2004	19.85	19.97	19.84	19.93
3152	NYSE	KO	Wed, Nov 24, 2004	19.90	19.92	19.80	19.90
3151	NYSE	KO	Tue, Nov 23, 2004	19.90	19.93	19.70	19.86
3150	NYSE	KO	Mon, Nov 22, 2004	19.95	19.95	19.74	19.94
3149	NYSE	KO	Fri, Nov 19, 2004	20.10	20.19	19.86	19.87
3148	NYSE	KO	Thu, Nov 18, 2004	20.24	20.25	20.03	20.14
3147	NYSE	KO	Wed, Nov 17, 2004	20.15	20.40	19.96	20.14
3146	NYSE	KO	Tue, Nov 16, 2004	20.30	20.50	20.08	20.13
3145	NYSE	KO	Mon, Nov 15, 2004	20.35	20.41	20.21	20.29
3144	NYSE	KO	Fri, Nov 12, 2004	20.36	20.41	20.05	20.40
3143	NYSE	KO	Thu, Nov 11, 2004	20.09	20.55	19.68	20.48
3142	NYSE	KO	Wed, Nov 10, 2004	20.74	20.75	20.51	20.59
3141	NYSE	KO	Tue, Nov 9, 2004	20.73	20.78	20.61	20.62
3140	NYSE	KO	Mon, Nov 8, 2004	20.78	20.80	20.59	20.64
3139	NYSE	KO	Fri, Nov 5, 2004	20.84	20.87	20.58	20.70
3138	NYSE	KO	Thu, Nov 4, 2004	20.50	20.74	20.46	20.68
3137	NYSE	KO	Wed, Nov 3, 2004	20.39	20.54	20.30	20.43
3136	NYSE	KO	Tue, Nov 2, 2004	20.00	20.63	20.00	20.33
3135	NYSE	KO	Mon, Nov 1, 2004	20.35	20.39	20.16	20.27
3134	NYSE	KO	Fri, Oct 29, 2004	20.45	20.45	20.25	20.33
3133	NYSE	KO	Thu, Oct 28, 2004	20.17	20.38	20.00	20.25
3132	NYSE	KO	Wed, Oct 27, 2004	19.57	20.22	19.47	20.22
3131	NYSE	KO	Tue, Oct 26, 2004	19.38	19.75	19.15	19.65
3130	NYSE	KO	Mon, Oct 25, 2004	19.51	19.52	19.21	19.33
3129	NYSE	KO	Fri, Oct 22, 2004	20.00	20.13	19.38	19.45
3128	NYSE	KO	Thu, Oct 21, 2004	19.65	19.76	19.58	19.74
3127	NYSE	KO	Wed, Oct 20, 2004	19.64	19.75	19.63	19.73
3126	NYSE	KO	Tue, Oct 19, 2004	19.88	19.88	19.60	19.69
3125	NYSE	KO	Mon, Oct 18, 2004	19.55	19.66	19.51	19.62
3124	NYSE	KO	Fri, Oct 15, 2004	19.75	19.75	19.53	19.60
3123	NYSE	KO	Thu, Oct 14, 2004	19.75	19.89	19.58	19.58
3122	NYSE	KO	Wed, Oct 13, 2004	19.89	19.95	19.63	19.70
3121	NYSE	KO	Tue, Oct 12, 2004	19.83	19.93	19.79	19.89
3120	NYSE	KO	Mon, Oct 11, 2004	20.06	20.08	19.91	20.01
3119	NYSE	KO	Fri, Oct 8, 2004	20.03	20.15	19.96	20.00
3118	NYSE	KO	Thu, Oct 7, 2004	20.48	20.48	20.06	20.06
3117	NYSE	KO	Wed, Oct 6, 2004	20.30	20.45	20.22	20.45
3116	NYSE	KO	Tue, Oct 5, 2004	20.38	20.57	20.30	20.32
3115	NYSE	KO	Mon, Oct 4, 2004	20.18	20.45	20.18	20.38
3114	NYSE	KO	Fri, Oct 1, 2004	20.24	20.39	20.14	20.16
3113	NYSE	KO	Thu, Sep 30, 2004	20.08	20.20	19.96	20.03
3112	NYSE	KO	Wed, Sep 29, 2004	19.90	20.05	19.82	20.01
3111	NYSE	KO	Tue, Sep 28, 2004	19.90	20.03	19.85	20.00
3110	NYSE	KO	Mon, Sep 27, 2004	19.62	20.00	19.62	19.82
3109	NYSE	KO	Fri, Sep 24, 2004	20.01	20.05	19.87	20.00
3108	NYSE	KO	Thu, Sep 23, 2004	20.22	20.33	20.01	20.01
3107	NYSE	KO	Wed, Sep 22, 2004	20.39	20.48	20.20	20.21
3106	NYSE	KO	Tue, Sep 21, 2004	20.33	20.50	20.19	20.37
3105	NYSE	KO	Mon, Sep 20, 2004	20.20	20.25	20.06	20.22
3104	NYSE	KO	Fri, Sep 17, 2004	19.98	20.29	19.98	20.15
3103	NYSE	KO	Thu, Sep 16, 2004	20.61	20.68	19.98	20.02
3102	NYSE	KO	Wed, Sep 15, 2004	20.41	20.62	20.19	20.58
3101	NYSE	KO	Tue, Sep 14, 2004	21.28	21.60	21.28	21.44
3100	NYSE	KO	Mon, Sep 13, 2004	21.40	21.49	21.25	21.40
3099	NYSE	KO	Fri, Sep 10, 2004	21.53	21.60	21.34	21.48
3098	NYSE	KO	Thu, Sep 9, 2004	21.65	21.82	21.51	21.76
3097	NYSE	KO	Wed, Sep 8, 2004	22.68	22.68	21.70	21.73
3096	NYSE	KO	Tue, Sep 7, 2004	22.85	22.90	22.58	22.83
3095	NYSE	KO	Fri, Sep 3, 2004	22.72	22.94	22.71	22.75
3094	NYSE	KO	Thu, Sep 2, 2004	22.32	22.74	22.28	22.70
3093	NYSE	KO	Wed, Sep 1, 2004	22.40	22.43	22.15	22.32
3092	NYSE	KO	Tue, Aug 31, 2004	22.19	22.36	22.01	22.36
3091	NYSE	KO	Mon, Aug 30, 2004	22.25	22.34	22.17	22.18
3090	NYSE	KO	Fri, Aug 27, 2004	22.28	22.45	22.25	22.36
3089	NYSE	KO	Thu, Aug 26, 2004	22.17	22.33	22.09	22.23
3088	NYSE	KO	Wed, Aug 25, 2004	21.99	22.23	21.86	22.17
3087	NYSE	KO	Tue, Aug 24, 2004	22.25	22.25	22.00	22.01
3086	NYSE	KO	Mon, Aug 23, 2004	22.12	22.36	22.00	22.17
3085	NYSE	KO	Fri, Aug 20, 2004	21.95	22.11	21.78	22.11
3084	NYSE	KO	Thu, Aug 19, 2004	22.18	22.28	21.83	22.01
3083	NYSE	KO	Wed, Aug 18, 2004	22.20	22.31	22.08	22.29
3082	NYSE	KO	Tue, Aug 17, 2004	22.26	22.41	22.12	22.17
3081	NYSE	KO	Mon, Aug 16, 2004	22.25	22.33	22.07	22.26
3080	NYSE	KO	Fri, Aug 13, 2004	21.92	22.20	21.86	22.19
3079	NYSE	KO	Thu, Aug 12, 2004	22.22	22.32	21.90	21.92
3078	NYSE	KO	Wed, Aug 11, 2004	21.73	22.31	21.63	22.23
3077	NYSE	KO	Tue, Aug 10, 2004	21.63	21.74	21.53	21.73
3076	NYSE	KO	Mon, Aug 9, 2004	21.75	21.83	21.58	21.61
3075	NYSE	KO	Fri, Aug 6, 2004	21.87	21.95	21.62	21.75
3074	NYSE	KO	Thu, Aug 5, 2004	22.10	22.24	21.88	21.93
3073	NYSE	KO	Wed, Aug 4, 2004	21.93	22.26	21.91	22.10
3072	NYSE	KO	Tue, Aug 3, 2004	22.15	22.19	21.95	22.06
3071	NYSE	KO	Mon, Aug 2, 2004	21.90	22.30	21.84	22.11
3070	NYSE	KO	Fri, Jul 30, 2004	21.54	21.99	21.53	21.93
3069	NYSE	KO	Thu, Jul 29, 2004	21.84	21.84	21.40	21.53
3068	NYSE	KO	Wed, Jul 28, 2004	21.88	22.08	21.77	21.84
3067	NYSE	KO	Tue, Jul 27, 2004	22.18	22.28	21.73	21.88
3066	NYSE	KO	Mon, Jul 26, 2004	22.68	22.74	22.06	22.15
3065	NYSE	KO	Fri, Jul 23, 2004	23.43	23.43	22.06	22.59
3064	NYSE	KO	Thu, Jul 22, 2004	24.53	24.62	24.28	24.49
3063	NYSE	KO	Wed, Jul 21, 2004	24.98	25.17	24.60	24.60
3062	NYSE	KO	Tue, Jul 20, 2004	25.05	25.17	24.91	25.04
3061	NYSE	KO	Mon, Jul 19, 2004	25.33	25.35	25.03	25.17
3060	NYSE	KO	Fri, Jul 16, 2004	25.63	25.63	25.16	25.29
3059	NYSE	KO	Thu, Jul 15, 2004	25.68	25.68	25.39	25.42
3058	NYSE	KO	Wed, Jul 14, 2004	25.26	25.68	25.25	25.58
3057	NYSE	KO	Tue, Jul 13, 2004	25.21	25.40	25.20	25.33
3056	NYSE	KO	Mon, Jul 12, 2004	25.51	25.70	25.27	25.42
3055	NYSE	KO	Fri, Jul 9, 2004	25.29	25.51	25.18	25.51
3054	NYSE	KO	Thu, Jul 8, 2004	25.27	25.57	25.21	25.28
3053	NYSE	KO	Wed, Jul 7, 2004	25.26	25.35	25.09	25.21
3052	NYSE	KO	Tue, Jul 6, 2004	25.23	25.53	25.21	25.33
3051	NYSE	KO	Fri, Jul 2, 2004	25.30	25.57	25.23	25.27
3050	NYSE	KO	Thu, Jul 1, 2004	25.26	25.44	25.10	25.18
3049	NYSE	KO	Wed, Jun 30, 2004	25.23	25.32	25.12	25.24
3048	NYSE	KO	Tue, Jun 29, 2004	25.20	25.43	25.20	25.27
3047	NYSE	KO	Mon, Jun 28, 2004	25.18	25.38	25.13	25.20
3046	NYSE	KO	Fri, Jun 25, 2004	25.56	25.67	25.05	25.05
3045	NYSE	KO	Thu, Jun 24, 2004	25.58	25.70	25.48	25.52
3044	NYSE	KO	Wed, Jun 23, 2004	25.53	25.69	25.35	25.65
3043	NYSE	KO	Tue, Jun 22, 2004	25.49	25.64	25.40	25.51
3042	NYSE	KO	Mon, Jun 21, 2004	25.65	25.84	25.58	25.59
3041	NYSE	KO	Fri, Jun 18, 2004	25.43	25.74	25.35	25.70
3040	NYSE	KO	Thu, Jun 17, 2004	25.60	25.61	25.48	25.55
3039	NYSE	KO	Wed, Jun 16, 2004	25.55	25.62	25.38	25.60
3038	NYSE	KO	Tue, Jun 15, 2004	25.93	25.93	25.48	25.62
3037	NYSE	KO	Mon, Jun 14, 2004	25.62	25.75	25.50	25.69
3036	NYSE	KO	Thu, Jun 10, 2004	26.00	26.00	25.62	25.82
3035	NYSE	KO	Wed, Jun 9, 2004	25.95	26.00	25.71	25.88
3034	NYSE	KO	Tue, Jun 8, 2004	26.20	26.33	26.14	26.31
3033	NYSE	KO	Mon, Jun 7, 2004	26.14	26.38	26.06	26.36
3032	NYSE	KO	Fri, Jun 4, 2004	26.01	26.25	25.90	26.14
3031	NYSE	KO	Thu, Jun 3, 2004	25.98	26.09	25.85	25.89
3030	NYSE	KO	Wed, Jun 2, 2004	25.80	26.01	25.75	25.97
3029	NYSE	KO	Tue, Jun 1, 2004	25.60	25.78	25.36	25.54
3028	NYSE	KO	Fri, May 28, 2004	25.69	25.75	25.60	25.68
3027	NYSE	KO	Thu, May 27, 2004	25.45	25.71	25.42	25.66
3026	NYSE	KO	Wed, May 26, 2004	25.21	25.36	24.98	25.11
3025	NYSE	KO	Tue, May 25, 2004	24.85	25.26	24.77	25.20
3024	NYSE	KO	Mon, May 24, 2004	24.80	24.96	24.70	24.92
3023	NYSE	KO	Fri, May 21, 2004	25.14	25.14	24.65	24.69
3022	NYSE	KO	Thu, May 20, 2004	24.59	24.98	24.59	24.82
3021	NYSE	KO	Wed, May 19, 2004	25.02	25.08	24.66	24.68
3020	NYSE	KO	Tue, May 18, 2004	24.85	25.24	24.77	25.05
3019	NYSE	KO	Mon, May 17, 2004	24.82	25.06	24.76	24.91
3018	NYSE	KO	Fri, May 14, 2004	24.68	25.02	24.65	25.00
3017	NYSE	KO	Thu, May 13, 2004	24.84	24.95	24.63	24.81
3016	NYSE	KO	Wed, May 12, 2004	25.00	25.00	24.64	24.96
3015	NYSE	KO	Tue, May 11, 2004	24.70	25.05	24.65	25.03
3014	NYSE	KO	Mon, May 10, 2004	25.25	25.30	24.88	24.97
3013	NYSE	KO	Fri, May 7, 2004	25.45	25.79	25.33	25.37
3012	NYSE	KO	Thu, May 6, 2004	25.38	25.72	25.38	25.54
3011	NYSE	KO	Wed, May 5, 2004	25.40	25.61	25.18	25.55
3010	NYSE	KO	Tue, May 4, 2004	25.26	25.28	24.95	25.14
3009	NYSE	KO	Mon, May 3, 2004	25.33	25.48	25.14	25.31
3008	NYSE	KO	Fri, Apr 30, 2004	25.23	25.62	25.13	25.29
3007	NYSE	KO	Thu, Apr 29, 2004	25.07	25.32	24.89	25.23
3006	NYSE	KO	Wed, Apr 28, 2004	25.35	25.40	25.08	25.11
3005	NYSE	KO	Tue, Apr 27, 2004	25.38	25.40	25.26	25.36
3004	NYSE	KO	Mon, Apr 26, 2004	25.53	25.59	25.26	25.35
3003	NYSE	KO	Fri, Apr 23, 2004	25.63	25.68	25.38	25.53
3002	NYSE	KO	Thu, Apr 22, 2004	25.35	25.80	25.35	25.73
3001	NYSE	KO	Wed, Apr 21, 2004	25.80	26.35	25.75	26.07
3000	NYSE	KO	Tue, Apr 20, 2004	26.53	26.54	26.11	26.14
2999	NYSE	KO	Mon, Apr 19, 2004	26.15	26.75	26.15	26.50
2998	NYSE	KO	Fri, Apr 16, 2004	25.73	26.03	25.63	25.97
2997	NYSE	KO	Thu, Apr 15, 2004	25.72	25.85	25.51	25.60
2996	NYSE	KO	Wed, Apr 14, 2004	25.40	25.75	25.36	25.60
2995	NYSE	KO	Tue, Apr 13, 2004	25.43	25.50	25.28	25.45
2994	NYSE	KO	Mon, Apr 12, 2004	25.53	25.61	25.39	25.43
2993	NYSE	KO	Thu, Apr 8, 2004	25.66	25.79	25.50	25.62
2992	NYSE	KO	Wed, Apr 7, 2004	25.35	25.63	25.29	25.54
2991	NYSE	KO	Tue, Apr 6, 2004	25.10	25.56	25.07	25.44
2990	NYSE	KO	Mon, Apr 5, 2004	25.38	25.43	25.25	25.29
2989	NYSE	KO	Fri, Apr 2, 2004	25.53	25.53	25.32	25.47
2988	NYSE	KO	Thu, Apr 1, 2004	25.24	25.33	25.12	25.29
2987	NYSE	KO	Wed, Mar 31, 2004	25.03	25.24	24.92	25.15
2986	NYSE	KO	Tue, Mar 30, 2004	24.78	25.18	24.73	25.12
2985	NYSE	KO	Mon, Mar 29, 2004	24.69	24.91	24.59	24.70
2984	NYSE	KO	Fri, Mar 26, 2004	24.30	24.58	24.18	24.39
2983	NYSE	KO	Thu, Mar 25, 2004	24.33	24.39	24.07	24.38
2982	NYSE	KO	Wed, Mar 24, 2004	24.15	24.30	24.08	24.25
2981	NYSE	KO	Tue, Mar 23, 2004	24.15	24.25	24.04	24.07
2980	NYSE	KO	Mon, Mar 22, 2004	24.18	24.39	23.98	24.13
2979	NYSE	KO	Fri, Mar 19, 2004	24.53	24.61	24.31	24.39
2978	NYSE	KO	Thu, Mar 18, 2004	24.44	24.75	24.44	24.52
2977	NYSE	KO	Wed, Mar 17, 2004	24.19	24.51	24.10	24.44
2976	NYSE	KO	Tue, Mar 16, 2004	24.00	24.23	23.93	24.08
2975	NYSE	KO	Mon, Mar 15, 2004	24.33	24.38	23.79	23.86
2974	NYSE	KO	Fri, Mar 12, 2004	24.17	24.23	23.84	24.23
2973	NYSE	KO	Thu, Mar 11, 2004	24.78	24.81	24.05	24.09
2972	NYSE	KO	Wed, Mar 10, 2004	25.09	25.24	24.86	24.95
2971	NYSE	KO	Tue, Mar 9, 2004	24.88	25.30	24.81	25.09
2970	NYSE	KO	Mon, Mar 8, 2004	24.99	25.10	24.88	24.93
2969	NYSE	KO	Fri, Mar 5, 2004	24.38	25.13	24.29	25.05
2968	NYSE	KO	Thu, Mar 4, 2004	24.45	24.53	24.28	24.42
2967	NYSE	KO	Wed, Mar 3, 2004	24.50	24.66	24.50	24.57
2966	NYSE	KO	Tue, Mar 2, 2004	24.70	24.86	24.51	24.64
2965	NYSE	KO	Mon, Mar 1, 2004	24.87	24.92	24.65	24.81
2964	NYSE	KO	Fri, Feb 27, 2004	24.56	25.17	24.31	24.98
2963	NYSE	KO	Thu, Feb 26, 2004	24.82	24.98	24.74	24.92
2962	NYSE	KO	Wed, Feb 25, 2004	24.80	25.02	24.79	24.83
2961	NYSE	KO	Tue, Feb 24, 2004	25.11	25.23	24.77	24.89
2960	NYSE	KO	Mon, Feb 23, 2004	25.28	25.55	25.13	25.17
2959	NYSE	KO	Fri, Feb 20, 2004	25.23	25.49	25.08	25.47
2958	NYSE	KO	Thu, Feb 19, 2004	25.58	25.69	25.43	25.50
2957	NYSE	KO	Wed, Feb 18, 2004	25.57	25.68	25.46	25.62
2956	NYSE	KO	Tue, Feb 17, 2004	25.65	25.69	25.45	25.57
2955	NYSE	KO	Fri, Feb 13, 2004	25.99	25.99	25.53	25.57
2954	NYSE	KO	Thu, Feb 12, 2004	25.66	25.85	25.65	25.77
2953	NYSE	KO	Wed, Feb 11, 2004	25.80	25.97	25.56	25.90
2952	NYSE	KO	Tue, Feb 10, 2004	26.18	26.20	25.96	26.09
2951	NYSE	KO	Mon, Feb 9, 2004	25.55	26.39	25.55	26.20
2950	NYSE	KO	Fri, Feb 6, 2004	25.13	25.50	25.12	25.50
2949	NYSE	KO	Thu, Feb 5, 2004	24.80	25.29	24.79	25.19
2948	NYSE	KO	Wed, Feb 4, 2004	24.72	24.99	24.70	24.88
2947	NYSE	KO	Tue, Feb 3, 2004	24.73	25.00	24.66	24.92
2946	NYSE	KO	Mon, Feb 2, 2004	24.50	24.99	24.46	24.81
2945	NYSE	KO	Fri, Jan 30, 2004	24.55	24.70	24.33	24.62
2944	NYSE	KO	Thu, Jan 29, 2004	24.63	25.08	24.55	24.80
2943	NYSE	KO	Wed, Jan 28, 2004	24.90	25.15	24.57	24.70
2942	NYSE	KO	Tue, Jan 27, 2004	25.02	25.29	24.99	25.00
2941	NYSE	KO	Mon, Jan 26, 2004	24.95	25.20	24.92	25.10
2940	NYSE	KO	Fri, Jan 23, 2004	24.70	25.08	24.68	25.02
2939	NYSE	KO	Thu, Jan 22, 2004	24.77	24.85	24.52	24.67
2938	NYSE	KO	Wed, Jan 21, 2004	24.91	25.00	24.83	24.89
2937	NYSE	KO	Tue, Jan 20, 2004	24.85	25.03	24.83	24.97
2936	NYSE	KO	Fri, Jan 16, 2004	24.87	25.02	24.80	24.94
2935	NYSE	KO	Thu, Jan 15, 2004	24.70	24.90	24.59	24.87
2934	NYSE	KO	Wed, Jan 14, 2004	24.86	24.93	24.80	24.90
2933	NYSE	KO	Tue, Jan 13, 2004	24.88	25.10	24.80	24.86
2932	NYSE	KO	Mon, Jan 12, 2004	24.75	25.03	24.73	25.01
2931	NYSE	KO	Fri, Jan 9, 2004	25.06	25.41	24.79	24.80
2930	NYSE	KO	Thu, Jan 8, 2004	24.91	25.08	24.83	25.06
2929	NYSE	KO	Wed, Jan 7, 2004	25.10	25.12	24.86	24.94
2928	NYSE	KO	Tue, Jan 6, 2004	25.11	25.19	25.06	25.10
2927	NYSE	KO	Mon, Jan 5, 2004	25.18	25.30	25.03	25.21
2926	NYSE	KO	Fri, Jan 2, 2004	25.40	25.50	25.01	25.18
2925	NYSE	KO	Wed, Dec 31, 2003	25.26	25.41	25.20	25.38
2924	NYSE	KO	Tue, Dec 30, 2003	25.00	25.42	24.98	25.26
2923	NYSE	KO	Mon, Dec 29, 2003	24.95	25.08	24.89	25.08
2922	NYSE	KO	Fri, Dec 26, 2003	24.98	25.04	24.94	24.98
2921	NYSE	KO	Wed, Dec 24, 2003	25.01	25.06	24.92	24.95
2920	NYSE	KO	Tue, Dec 23, 2003	25.08	25.18	24.96	25.09
2919	NYSE	KO	Mon, Dec 22, 2003	25.03	25.09	24.88	25.08
2918	NYSE	KO	Fri, Dec 19, 2003	25.02	25.10	24.88	25.05
2917	NYSE	KO	Thu, Dec 18, 2003	24.99	25.10	24.71	24.97
2916	NYSE	KO	Wed, Dec 17, 2003	25.28	25.37	24.96	25.09
2915	NYSE	KO	Tue, Dec 16, 2003	24.99	25.45	24.90	25.34
2914	NYSE	KO	Mon, Dec 15, 2003	24.91	24.93	24.78	24.90
2913	NYSE	KO	Fri, Dec 12, 2003	24.25	24.77	24.13	24.69
2912	NYSE	KO	Thu, Dec 11, 2003	24.07	24.31	23.94	24.20
2911	NYSE	KO	Wed, Dec 10, 2003	23.83	24.20	23.83	24.10
2910	NYSE	KO	Tue, Dec 9, 2003	23.73	24.00	23.73	23.88
2909	NYSE	KO	Mon, Dec 8, 2003	23.38	23.97	23.31	23.88
2908	NYSE	KO	Fri, Dec 5, 2003	23.43	23.50	23.25	23.45
2907	NYSE	KO	Thu, Dec 4, 2003	23.63	23.70	23.46	23.58
2906	NYSE	KO	Wed, Dec 3, 2003	23.50	23.85	23.50	23.70
2905	NYSE	KO	Tue, Dec 2, 2003	23.46	23.54	23.27	23.51
2904	NYSE	KO	Mon, Dec 1, 2003	23.33	23.53	23.20	23.51
2903	NYSE	KO	Fri, Nov 28, 2003	23.13	23.35	23.11	23.25
2902	NYSE	KO	Wed, Nov 26, 2003	23.17	23.38	23.09	23.35
2901	NYSE	KO	Tue, Nov 25, 2003	23.15	23.39	23.10	23.29
2900	NYSE	KO	Mon, Nov 24, 2003	23.20	23.44	23.12	23.21
2899	NYSE	KO	Fri, Nov 21, 2003	23.19	23.26	23.10	23.21
2898	NYSE	KO	Thu, Nov 20, 2003	23.38	23.46	23.06	23.23
2897	NYSE	KO	Wed, Nov 19, 2003	23.30	23.45	23.25	23.43
2896	NYSE	KO	Tue, Nov 18, 2003	23.26	23.39	23.16	23.25
2895	NYSE	KO	Mon, Nov 17, 2003	23.23	23.41	23.14	23.34
2894	NYSE	KO	Fri, Nov 14, 2003	23.39	23.50	23.25	23.35
2893	NYSE	KO	Thu, Nov 13, 2003	23.33	23.52	23.28	23.47
2892	NYSE	KO	Wed, Nov 12, 2003	23.18	23.59	23.15	23.54
2891	NYSE	KO	Tue, Nov 11, 2003	23.32	23.42	23.18	23.26
2890	NYSE	KO	Mon, Nov 10, 2003	23.23	23.40	23.23	23.31
2889	NYSE	KO	Fri, Nov 7, 2003	23.38	23.51	23.20	23.32
2888	NYSE	KO	Thu, Nov 6, 2003	23.45	23.52	23.35	23.51
2887	NYSE	KO	Wed, Nov 5, 2003	23.39	23.50	23.27	23.49
2886	NYSE	KO	Tue, Nov 4, 2003	23.25	23.50	23.25	23.45
2885	NYSE	KO	Mon, Nov 3, 2003	23.20	23.40	23.10	23.34
2884	NYSE	KO	Fri, Oct 31, 2003	23.01	23.20	22.88	23.20
2883	NYSE	KO	Thu, Oct 30, 2003	22.93	23.07	22.77	23.00
2882	NYSE	KO	Wed, Oct 29, 2003	22.69	23.12	22.69	22.93
2881	NYSE	KO	Tue, Oct 28, 2003	22.83	22.83	22.38	22.69
2880	NYSE	KO	Mon, Oct 27, 2003	22.70	22.77	22.56	22.60
2879	NYSE	KO	Fri, Oct 24, 2003	22.53	22.70	22.42	22.70
2878	NYSE	KO	Thu, Oct 23, 2003	22.61	22.80	22.51	22.76
2877	NYSE	KO	Wed, Oct 22, 2003	22.70	22.91	22.58	22.66
2876	NYSE	KO	Tue, Oct 21, 2003	22.94	22.99	22.80	22.90
2875	NYSE	KO	Mon, Oct 20, 2003	22.60	22.83	22.48	22.81
2874	NYSE	KO	Fri, Oct 17, 2003	22.60	22.63	22.36	22.53
2873	NYSE	KO	Thu, Oct 16, 2003	22.26	22.51	22.25	22.50
2872	NYSE	KO	Wed, Oct 15, 2003	22.58	22.76	22.50	22.55
2871	NYSE	KO	Tue, Oct 14, 2003	22.00	22.37	21.93	22.28
2870	NYSE	KO	Mon, Oct 13, 2003	22.03	22.13	21.91	22.07
2869	NYSE	KO	Fri, Oct 10, 2003	21.90	22.05	21.86	21.92
2868	NYSE	KO	Thu, Oct 9, 2003	22.25	22.25	21.88	21.97
2867	NYSE	KO	Wed, Oct 8, 2003	22.20	22.25	21.99	22.12
2866	NYSE	KO	Tue, Oct 7, 2003	22.13	22.38	22.08	22.33
2865	NYSE	KO	Mon, Oct 6, 2003	22.10	22.27	22.05	22.21
2864	NYSE	KO	Fri, Oct 3, 2003	22.57	22.72	21.92	22.02
2863	NYSE	KO	Thu, Oct 2, 2003	21.98	22.17	21.85	22.13
2862	NYSE	KO	Wed, Oct 1, 2003	21.50	21.95	21.50	21.95
2861	NYSE	KO	Tue, Sep 30, 2003	21.48	21.70	21.30	21.48
2860	NYSE	KO	Mon, Sep 29, 2003	21.51	21.75	21.43	21.54
2859	NYSE	KO	Fri, Sep 26, 2003	21.50	21.64	21.44	21.52
2858	NYSE	KO	Thu, Sep 25, 2003	21.49	21.70	21.45	21.53
2857	NYSE	KO	Wed, Sep 24, 2003	21.78	21.80	21.40	21.50
2856	NYSE	KO	Tue, Sep 23, 2003	21.75	21.82	21.57	21.71
2855	NYSE	KO	Mon, Sep 22, 2003	21.59	21.80	21.35	21.62
2854	NYSE	KO	Fri, Sep 19, 2003	21.80	21.81	21.56	21.59
2853	NYSE	KO	Thu, Sep 18, 2003	21.70	22.00	21.66	21.80
2852	NYSE	KO	Wed, Sep 17, 2003	21.46	21.68	21.36	21.51
2851	NYSE	KO	Tue, Sep 16, 2003	21.54	21.57	21.27	21.46
2850	NYSE	KO	Mon, Sep 15, 2003	22.00	22.00	21.74	21.75
2849	NYSE	KO	Fri, Sep 12, 2003	22.06	22.11	21.85	22.00
2848	NYSE	KO	Thu, Sep 11, 2003	22.58	22.59	22.20	22.24
2847	NYSE	KO	Wed, Sep 10, 2003	22.26	22.63	22.24	22.48
2846	NYSE	KO	Tue, Sep 9, 2003	22.01	22.40	22.01	22.18
2845	NYSE	KO	Mon, Sep 8, 2003	22.20	22.24	22.05	22.14
2844	NYSE	KO	Fri, Sep 5, 2003	22.25	22.40	21.99	22.08
2843	NYSE	KO	Thu, Sep 4, 2003	21.96	22.30	21.91	22.25
2842	NYSE	KO	Wed, Sep 3, 2003	21.89	22.05	21.76	21.86
2841	NYSE	KO	Tue, Sep 2, 2003	21.72	21.93	21.54	21.89
2840	NYSE	KO	Fri, Aug 29, 2003	21.85	21.92	21.71	21.76
2839	NYSE	KO	Thu, Aug 28, 2003	21.86	21.98	21.79	21.92
2838	NYSE	KO	Wed, Aug 27, 2003	22.12	22.12	21.88	21.98
2837	NYSE	KO	Tue, Aug 26, 2003	21.93	22.25	21.82	22.12
2836	NYSE	KO	Mon, Aug 25, 2003	21.73	22.04	21.64	22.04
2835	NYSE	KO	Fri, Aug 22, 2003	21.88	22.04	21.60	21.64
2834	NYSE	KO	Thu, Aug 21, 2003	21.97	22.10	21.74	21.81
2833	NYSE	KO	Wed, Aug 20, 2003	22.00	22.02	21.83	21.95
2832	NYSE	KO	Tue, Aug 19, 2003	22.36	22.44	21.97	22.15
2831	NYSE	KO	Mon, Aug 18, 2003	22.51	22.55	22.38	22.43
2830	NYSE	KO	Fri, Aug 15, 2003	22.56	22.56	22.41	22.51
2829	NYSE	KO	Thu, Aug 14, 2003	22.35	22.59	22.24	22.53
2828	NYSE	KO	Wed, Aug 13, 2003	22.37	22.37	22.10	22.26
2827	NYSE	KO	Tue, Aug 12, 2003	22.41	22.41	22.10	22.33
2826	NYSE	KO	Mon, Aug 11, 2003	22.40	22.43	22.17	22.31
2825	NYSE	KO	Fri, Aug 8, 2003	22.45	22.49	22.31	22.43
2824	NYSE	KO	Thu, Aug 7, 2003	22.15	22.48	22.09	22.39
2823	NYSE	KO	Wed, Aug 6, 2003	22.08	22.24	21.95	22.05
2822	NYSE	KO	Tue, Aug 5, 2003	22.43	22.45	22.14	22.18
2821	NYSE	KO	Mon, Aug 4, 2003	22.25	22.54	22.13	22.45
2820	NYSE	KO	Fri, Aug 1, 2003	22.25	22.62	22.20	22.38
2819	NYSE	KO	Thu, Jul 31, 2003	22.74	23.12	22.49	22.49
2818	NYSE	KO	Wed, Jul 30, 2003	22.60	22.78	22.46	22.69
2817	NYSE	KO	Tue, Jul 29, 2003	22.38	22.64	22.18	22.43
2816	NYSE	KO	Mon, Jul 28, 2003	22.46	22.47	22.23	22.32
2815	NYSE	KO	Fri, Jul 25, 2003	22.26	22.54	21.90	22.52
2814	NYSE	KO	Thu, Jul 24, 2003	22.60	22.88	22.26	22.26
2813	NYSE	KO	Wed, Jul 23, 2003	22.63	22.65	22.34	22.59
2812	NYSE	KO	Tue, Jul 22, 2003	22.60	22.67	22.37	22.55
2811	NYSE	KO	Mon, Jul 21, 2003	22.50	22.57	22.32	22.50
2810	NYSE	KO	Fri, Jul 18, 2003	22.46	22.49	22.21	22.45
2809	NYSE	KO	Thu, Jul 17, 2003	22.14	22.39	22.06	22.38
2808	NYSE	KO	Wed, Jul 16, 2003	21.73	22.08	21.14	21.46
2807	NYSE	KO	Tue, Jul 15, 2003	22.15	22.22	21.85	22.00
2806	NYSE	KO	Mon, Jul 14, 2003	22.08	22.37	22.01	22.14
2805	NYSE	KO	Fri, Jul 11, 2003	21.68	22.06	21.68	21.96
2804	NYSE	KO	Thu, Jul 10, 2003	21.99	22.18	21.91	22.01
2803	NYSE	KO	Wed, Jul 9, 2003	22.05	22.25	21.84	21.94
2802	NYSE	KO	Tue, Jul 8, 2003	22.48	22.48	22.05	22.11
2801	NYSE	KO	Mon, Jul 7, 2003	23.12	23.18	22.48	22.48
2800	NYSE	KO	Thu, Jul 3, 2003	23.08	23.23	22.95	23.12
2799	NYSE	KO	Wed, Jul 2, 2003	23.23	23.26	23.02	23.19
2798	NYSE	KO	Tue, Jul 1, 2003	23.13	23.32	22.95	23.25
2797	NYSE	KO	Mon, Jun 30, 2003	23.18	23.31	22.95	23.21
2796	NYSE	KO	Fri, Jun 27, 2003	23.43	23.62	23.22	23.26
2795	NYSE	KO	Thu, Jun 26, 2003	23.25	23.47	23.15	23.44
2794	NYSE	KO	Wed, Jun 25, 2003	23.59	23.74	23.31	23.32
2793	NYSE	KO	Tue, Jun 24, 2003	23.33	23.65	23.29	23.59
2792	NYSE	KO	Mon, Jun 23, 2003	23.14	23.40	22.89	23.38
2791	NYSE	KO	Fri, Jun 20, 2003	23.17	23.34	23.05	23.24
2790	NYSE	KO	Thu, Jun 19, 2003	23.40	23.45	22.97	23.06
2789	NYSE	KO	Wed, Jun 18, 2003	23.36	23.63	23.33	23.50
2788	NYSE	KO	Tue, Jun 17, 2003	24.05	24.17	23.39	23.60
2787	NYSE	KO	Mon, Jun 16, 2003	23.73	24.10	23.65	24.10
2786	NYSE	KO	Fri, Jun 13, 2003	23.70	23.79	23.51	23.68
2785	NYSE	KO	Thu, Jun 12, 2003	23.26	23.73	23.24	23.73
2784	NYSE	KO	Wed, Jun 11, 2003	23.19	23.40	22.80	23.40
2783	NYSE	KO	Tue, Jun 10, 2003	23.44	23.44	23.14	23.30
2782	NYSE	KO	Mon, Jun 9, 2003	23.20	23.50	23.20	23.44
2781	NYSE	KO	Fri, Jun 6, 2003	23.43	23.63	23.35	23.45
2780	NYSE	KO	Thu, Jun 5, 2003	23.30	23.43	23.16	23.39
2779	NYSE	KO	Wed, Jun 4, 2003	22.95	23.34	22.90	23.30
2778	NYSE	KO	Tue, Jun 3, 2003	23.03	23.19	22.88	23.06
2777	NYSE	KO	Mon, Jun 2, 2003	22.97	23.11	22.67	22.90
2776	NYSE	KO	Fri, May 30, 2003	22.54	22.98	22.50	22.79
2775	NYSE	KO	Thu, May 29, 2003	22.18	22.65	22.18	22.31
2774	NYSE	KO	Wed, May 28, 2003	22.27	22.31	22.06	22.08
2773	NYSE	KO	Tue, May 27, 2003	21.99	22.43	21.93	22.33
2772	NYSE	KO	Fri, May 23, 2003	22.15	22.36	22.03	22.10
2771	NYSE	KO	Thu, May 22, 2003	22.07	22.44	22.05	22.27
2770	NYSE	KO	Wed, May 21, 2003	22.13	22.18	21.91	22.07
2769	NYSE	KO	Tue, May 20, 2003	22.10	22.29	21.99	22.26
2768	NYSE	KO	Mon, May 19, 2003	21.85	22.19	21.81	22.06
2767	NYSE	KO	Fri, May 16, 2003	22.38	22.49	21.98	21.98
2766	NYSE	KO	Thu, May 15, 2003	22.25	22.49	22.23	22.32
2765	NYSE	KO	Wed, May 14, 2003	22.30	22.31	21.95	22.13
2764	NYSE	KO	Tue, May 13, 2003	22.15	22.23	21.82	22.13
2763	NYSE	KO	Mon, May 12, 2003	22.00	22.36	21.94	22.25
2762	NYSE	KO	Fri, May 9, 2003	21.80	22.09	21.71	22.00
2761	NYSE	KO	Thu, May 8, 2003	21.53	21.68	21.36	21.44
2760	NYSE	KO	Wed, May 7, 2003	21.26	21.74	21.13	21.64
2759	NYSE	KO	Tue, May 6, 2003	20.43	20.65	20.31	20.51
2758	NYSE	KO	Mon, May 5, 2003	20.50	20.55	20.15	20.27
2757	NYSE	KO	Fri, May 2, 2003	20.10	20.55	20.09	20.50
2756	NYSE	KO	Thu, May 1, 2003	20.20	20.30	19.72	20.22
2755	NYSE	KO	Wed, Apr 30, 2003	20.31	20.43	20.07	20.20
2754	NYSE	KO	Tue, Apr 29, 2003	20.17	20.50	20.17	20.42
2753	NYSE	KO	Mon, Apr 28, 2003	19.92	20.28	19.88	20.17
2752	NYSE	KO	Fri, Apr 25, 2003	20.03	20.07	19.63	19.71
2751	NYSE	KO	Thu, Apr 24, 2003	19.98	20.05	19.63	19.96
2750	NYSE	KO	Wed, Apr 23, 2003	20.14	20.25	19.85	20.00
2749	NYSE	KO	Tue, Apr 22, 2003	19.95	20.22	19.84	20.21
2748	NYSE	KO	Mon, Apr 21, 2003	20.28	20.40	19.96	20.06
2747	NYSE	KO	Thu, Apr 17, 2003	19.96	20.32	19.50	20.20
2746	NYSE	KO	Wed, Apr 16, 2003	20.33	20.85	19.76	19.95
2745	NYSE	KO	Tue, Apr 15, 2003	21.25	21.43	21.00	21.27
2744	NYSE	KO	Mon, Apr 14, 2003	20.72	21.25	20.72	21.21
2743	NYSE	KO	Fri, Apr 11, 2003	20.88	20.98	20.65	20.72
2742	NYSE	KO	Thu, Apr 10, 2003	20.93	20.94	20.65	20.72
2741	NYSE	KO	Wed, Apr 9, 2003	20.99	21.33	20.72	20.84
2740	NYSE	KO	Tue, Apr 8, 2003	20.98	21.03	20.81	20.93
2739	NYSE	KO	Mon, Apr 7, 2003	21.28	21.33	20.80	20.85
2738	NYSE	KO	Fri, Apr 4, 2003	21.06	21.30	20.58	20.95
2737	NYSE	KO	Thu, Apr 3, 2003	20.73	20.77	20.48	20.60
2736	NYSE	KO	Wed, Apr 2, 2003	20.58	20.87	20.50	20.73
2735	NYSE	KO	Tue, Apr 1, 2003	20.25	20.29	19.94	20.20
2734	NYSE	KO	Mon, Mar 31, 2003	20.16	20.34	19.86	20.24
2733	NYSE	KO	Fri, Mar 28, 2003	20.43	20.54	20.22	20.37
2732	NYSE	KO	Thu, Mar 27, 2003	20.24	20.63	20.07	20.43
2731	NYSE	KO	Wed, Mar 26, 2003	20.53	20.53	20.33	20.37
2730	NYSE	KO	Tue, Mar 25, 2003	20.45	20.60	20.29	20.50
2729	NYSE	KO	Mon, Mar 24, 2003	20.90	21.00	20.39	20.46
2728	NYSE	KO	Fri, Mar 21, 2003	20.98	21.15	20.65	21.13
2727	NYSE	KO	Thu, Mar 20, 2003	20.91	20.93	20.48	20.77
2726	NYSE	KO	Wed, Mar 19, 2003	20.49	20.93	20.38	20.91
2725	NYSE	KO	Tue, Mar 18, 2003	20.51	20.51	20.15	20.49
2724	NYSE	KO	Mon, Mar 17, 2003	19.95	20.50	19.85	20.50
2723	NYSE	KO	Fri, Mar 14, 2003	19.83	20.01	19.73	19.95
2722	NYSE	KO	Thu, Mar 13, 2003	19.29	19.73	19.25	19.73
2721	NYSE	KO	Wed, Mar 12, 2003	18.75	19.13	18.74	19.03
2720	NYSE	KO	Tue, Mar 11, 2003	18.55	19.10	18.55	18.83
2719	NYSE	KO	Mon, Mar 10, 2003	18.70	18.80	18.51	18.54
2718	NYSE	KO	Fri, Mar 7, 2003	18.58	18.92	18.58	18.85
2717	NYSE	KO	Thu, Mar 6, 2003	18.78	18.88	18.60	18.78
2716	NYSE	KO	Wed, Mar 5, 2003	18.73	19.19	18.51	18.78
2715	NYSE	KO	Tue, Mar 4, 2003	19.62	19.62	19.16	19.19
2714	NYSE	KO	Mon, Mar 3, 2003	20.08	20.22	19.61	19.61
2713	NYSE	KO	Fri, Feb 28, 2003	20.13	20.32	19.98	20.11
2712	NYSE	KO	Thu, Feb 27, 2003	19.93	20.32	19.86	20.13
2711	NYSE	KO	Wed, Feb 26, 2003	20.15	20.16	19.76	19.86
2710	NYSE	KO	Tue, Feb 25, 2003	19.85	20.22	19.75	20.19
2709	NYSE	KO	Mon, Feb 24, 2003	20.32	20.32	19.91	19.91
2708	NYSE	KO	Fri, Feb 21, 2003	20.15	20.34	20.00	20.32
2707	NYSE	KO	Thu, Feb 20, 2003	20.24	20.40	20.02	20.03
2706	NYSE	KO	Wed, Feb 19, 2003	20.60	20.60	20.15	20.34
2705	NYSE	KO	Tue, Feb 18, 2003	20.48	20.76	20.33	20.55
2704	NYSE	KO	Fri, Feb 14, 2003	20.08	20.50	19.95	20.40
2703	NYSE	KO	Thu, Feb 13, 2003	19.89	20.15	19.65	19.99
2702	NYSE	KO	Wed, Feb 12, 2003	19.69	20.13	19.66	19.87
2701	NYSE	KO	Tue, Feb 11, 2003	19.95	20.06	19.43	19.50
2700	NYSE	KO	Mon, Feb 10, 2003	19.85	20.15	19.68	20.03
2699	NYSE	KO	Fri, Feb 7, 2003	20.05	20.12	19.75	19.77
2698	NYSE	KO	Thu, Feb 6, 2003	20.03	20.15	19.83	19.96
2697	NYSE	KO	Wed, Feb 5, 2003	20.28	20.38	19.93	20.03
2696	NYSE	KO	Tue, Feb 4, 2003	20.01	20.29	19.85	20.17
2695	NYSE	KO	Mon, Feb 3, 2003	20.28	20.31	20.05	20.08
2694	NYSE	KO	Fri, Jan 31, 2003	19.65	20.28	19.58	20.23
2693	NYSE	KO	Thu, Jan 30, 2003	20.38	20.39	19.60	19.60
2692	NYSE	KO	Wed, Jan 29, 2003	20.55	20.55	19.91	20.28
2691	NYSE	KO	Tue, Jan 28, 2003	21.00	21.00	20.50	20.55
2690	NYSE	KO	Mon, Jan 27, 2003	21.18	21.38	20.76	20.90
2689	NYSE	KO	Fri, Jan 24, 2003	22.00	22.01	21.38	21.42
2688	NYSE	KO	Thu, Jan 23, 2003	22.28	22.41	21.94	21.95
2687	NYSE	KO	Wed, Jan 22, 2003	22.37	22.79	22.21	22.28
2686	NYSE	KO	Tue, Jan 21, 2003	22.60	22.80	22.26	22.36
2685	NYSE	KO	Fri, Jan 17, 2003	22.75	23.01	22.52	22.55
2684	NYSE	KO	Thu, Jan 16, 2003	22.54	22.87	22.51	22.84
2683	NYSE	KO	Wed, Jan 15, 2003	22.87	22.88	22.42	22.45
2682	NYSE	KO	Tue, Jan 14, 2003	22.75	22.88	22.51	22.87
2681	NYSE	KO	Mon, Jan 13, 2003	22.65	22.98	22.55	22.88
2680	NYSE	KO	Fri, Jan 10, 2003	22.18	22.69	22.16	22.60
2679	NYSE	KO	Thu, Jan 9, 2003	21.95	22.34	21.85	22.27
2678	NYSE	KO	Wed, Jan 8, 2003	22.30	22.38	21.95	22.04
2677	NYSE	KO	Tue, Jan 7, 2003	22.25	22.38	22.10	22.18
2676	NYSE	KO	Mon, Jan 6, 2003	22.30	22.58	22.17	22.46
2675	NYSE	KO	Fri, Jan 3, 2003	22.43	22.46	22.11	22.37
2674	NYSE	KO	Thu, Jan 2, 2003	22.08	22.50	22.03	22.43
2673	NYSE	KO	Tue, Dec 31, 2002	21.73	22.05	21.63	21.92
2672	NYSE	KO	Mon, Dec 30, 2002	21.79	21.89	21.45	21.76
2671	NYSE	KO	Fri, Dec 27, 2002	22.00	22.14	21.62	21.74
2670	NYSE	KO	Thu, Dec 26, 2002	22.10	22.35	22.05	22.08
2669	NYSE	KO	Tue, Dec 24, 2002	21.93	22.18	21.93	22.12
2668	NYSE	KO	Mon, Dec 23, 2002	22.05	22.30	21.94	22.20
2667	NYSE	KO	Fri, Dec 20, 2002	22.13	22.17	21.95	22.04
2666	NYSE	KO	Thu, Dec 19, 2002	22.18	22.25	21.79	22.06
2665	NYSE	KO	Wed, Dec 18, 2002	22.45	22.47	22.19	22.27
2664	NYSE	KO	Tue, Dec 17, 2002	22.93	22.98	22.43	22.46
2663	NYSE	KO	Mon, Dec 16, 2002	22.93	23.00	22.65	22.87
2662	NYSE	KO	Fri, Dec 13, 2002	22.38	23.21	22.25	22.93
2661	NYSE	KO	Thu, Dec 12, 2002	23.15	23.16	22.68	22.94
2660	NYSE	KO	Wed, Dec 11, 2002	23.23	23.46	23.01	23.38
2659	NYSE	KO	Tue, Dec 10, 2002	22.56	23.25	22.55	23.25
2658	NYSE	KO	Mon, Dec 9, 2002	22.60	22.85	22.43	22.55
2657	NYSE	KO	Fri, Dec 6, 2002	22.40	22.81	22.40	22.70
2656	NYSE	KO	Thu, Dec 5, 2002	22.83	22.90	22.40	22.52
2655	NYSE	KO	Wed, Dec 4, 2002	22.35	23.10	22.32	22.82
2654	NYSE	KO	Tue, Dec 3, 2002	22.75	22.94	22.40	22.45
2653	NYSE	KO	Mon, Dec 2, 2002	23.09	23.10	22.53	22.60
2652	NYSE	KO	Fri, Nov 29, 2002	23.08	23.08	22.76	22.82
2651	NYSE	KO	Wed, Nov 27, 2002	22.50	23.20	22.40	23.12
2650	NYSE	KO	Tue, Nov 26, 2002	22.31	22.60	22.29	22.40
2649	NYSE	KO	Mon, Nov 25, 2002	22.53	22.70	22.39	22.56
2648	NYSE	KO	Fri, Nov 22, 2002	23.00	23.09	22.38	22.71
2647	NYSE	KO	Thu, Nov 21, 2002	23.25	23.25	22.46	22.88
2646	NYSE	KO	Wed, Nov 20, 2002	23.35	23.35	22.71	23.04
2645	NYSE	KO	Tue, Nov 19, 2002	22.96	23.58	22.93	23.20
2644	NYSE	KO	Mon, Nov 18, 2002	23.10	23.15	22.80	22.96
2643	NYSE	KO	Fri, Nov 15, 2002	22.57	23.00	22.51	22.99
2642	NYSE	KO	Thu, Nov 14, 2002	22.88	22.96	22.57	22.57
2641	NYSE	KO	Wed, Nov 13, 2002	22.25	22.93	22.20	22.62
2640	NYSE	KO	Tue, Nov 12, 2002	22.55	22.71	22.11	22.16
2639	NYSE	KO	Mon, Nov 11, 2002	22.26	22.50	22.13	22.28
2638	NYSE	KO	Fri, Nov 8, 2002	22.33	22.60	22.24	22.26
2637	NYSE	KO	Thu, Nov 7, 2002	22.60	22.70	22.30	22.41
2636	NYSE	KO	Wed, Nov 6, 2002	23.16	23.16	22.45	22.70
2635	NYSE	KO	Tue, Nov 5, 2002	22.93	23.23	22.92	23.18
2634	NYSE	KO	Mon, Nov 4, 2002	23.42	23.45	22.75	22.85
2633	NYSE	KO	Fri, Nov 1, 2002	23.24	23.53	22.83	23.42
2632	NYSE	KO	Thu, Oct 31, 2002	23.36	23.58	22.95	23.24
2631	NYSE	KO	Wed, Oct 30, 2002	23.10	23.54	23.06	23.43
2630	NYSE	KO	Tue, Oct 29, 2002	22.88	23.20	22.51	23.19
2629	NYSE	KO	Mon, Oct 28, 2002	23.49	23.49	22.84	22.97
2628	NYSE	KO	Fri, Oct 25, 2002	23.47	23.58	23.19	23.49
2627	NYSE	KO	Thu, Oct 24, 2002	24.05	24.09	23.26	23.45
2626	NYSE	KO	Wed, Oct 23, 2002	23.95	24.09	23.62	23.97
2625	NYSE	KO	Tue, Oct 22, 2002	24.00	24.37	23.67	23.94
2624	NYSE	KO	Mon, Oct 21, 2002	23.55	24.05	23.45	24.00
2623	NYSE	KO	Fri, Oct 18, 2002	22.75	23.33	22.56	23.20
2622	NYSE	KO	Thu, Oct 17, 2002	23.85	23.93	22.29	22.95
2621	NYSE	KO	Wed, Oct 16, 2002	25.00	25.00	23.44	23.60
2620	NYSE	KO	Tue, Oct 15, 2002	26.28	26.55	25.63	26.24
2619	NYSE	KO	Mon, Oct 14, 2002	25.60	26.34	25.58	26.28
2618	NYSE	KO	Fri, Oct 11, 2002	25.70	26.00	25.36	25.73
2617	NYSE	KO	Thu, Oct 10, 2002	25.70	26.00	25.21	25.73
2616	NYSE	KO	Wed, Oct 9, 2002	25.75	26.25	25.51	25.82
2615	NYSE	KO	Tue, Oct 8, 2002	25.50	26.41	25.38	26.06
2614	NYSE	KO	Mon, Oct 7, 2002	25.42	25.95	25.01	25.07
2613	NYSE	KO	Fri, Oct 4, 2002	25.60	25.85	25.35	25.45
2612	NYSE	KO	Thu, Oct 3, 2002	25.15	25.70	25.05	25.31
2611	NYSE	KO	Wed, Oct 2, 2002	25.08	25.50	24.90	24.95
2610	NYSE	KO	Tue, Oct 1, 2002	24.20	25.05	24.13	25.03
2609	NYSE	KO	Mon, Sep 30, 2002	23.90	24.25	23.73	23.98
2608	NYSE	KO	Fri, Sep 27, 2002	24.22	24.65	24.10	24.25
2607	NYSE	KO	Thu, Sep 26, 2002	24.25	24.34	23.76	24.22
2606	NYSE	KO	Wed, Sep 25, 2002	23.90	24.58	23.60	24.25
2605	NYSE	KO	Tue, Sep 24, 2002	23.45	23.95	23.35	23.60
2604	NYSE	KO	Mon, Sep 23, 2002	23.56	23.85	23.21	23.50
2603	NYSE	KO	Fri, Sep 20, 2002	23.90	24.25	23.59	23.76
2602	NYSE	KO	Thu, Sep 19, 2002	24.00	24.15	23.52	23.84
2601	NYSE	KO	Wed, Sep 18, 2002	24.35	24.97	24.28	24.65
2600	NYSE	KO	Tue, Sep 17, 2002	25.60	25.70	24.47	24.48
2599	NYSE	KO	Mon, Sep 16, 2002	24.93	25.45	24.78	25.34
2598	NYSE	KO	Fri, Sep 13, 2002	24.65	24.95	24.56	24.83
2597	NYSE	KO	Thu, Sep 12, 2002	25.18	25.27	24.68	24.78
2596	NYSE	KO	Wed, Sep 11, 2002	25.79	25.80	25.47	25.55
2595	NYSE	KO	Tue, Sep 10, 2002	25.25	25.58	25.03	25.49
2594	NYSE	KO	Mon, Sep 9, 2002	24.78	25.54	24.76	25.18
2593	NYSE	KO	Fri, Sep 6, 2002	24.88	25.15	24.56	24.95
2592	NYSE	KO	Thu, Sep 5, 2002	25.03	25.09	24.54	24.68
2591	NYSE	KO	Wed, Sep 4, 2002	25.00	25.43	25.00	25.25
2590	NYSE	KO	Tue, Sep 3, 2002	25.20	25.35	24.74	24.96
2589	NYSE	KO	Fri, Aug 30, 2002	25.10	26.05	25.08	25.50
2588	NYSE	KO	Thu, Aug 29, 2002	25.33	25.64	25.00	25.20
2587	NYSE	KO	Wed, Aug 28, 2002	26.10	26.12	25.40	25.64
2586	NYSE	KO	Tue, Aug 27, 2002	26.52	26.60	26.00	26.26
2585	NYSE	KO	Mon, Aug 26, 2002	26.35	26.62	26.06	26.51
2584	NYSE	KO	Fri, Aug 23, 2002	26.20	26.70	26.10	26.35
2583	NYSE	KO	Thu, Aug 22, 2002	26.37	26.50	25.89	26.20
2582	NYSE	KO	Wed, Aug 21, 2002	26.05	26.41	25.68	26.37
2581	NYSE	KO	Tue, Aug 20, 2002	25.60	25.98	25.46	25.82
2580	NYSE	KO	Mon, Aug 19, 2002	26.22	26.22	25.64	25.85
2579	NYSE	KO	Fri, Aug 16, 2002	25.71	26.35	25.63	26.10
2578	NYSE	KO	Thu, Aug 15, 2002	26.00	26.29	25.51	25.71
2577	NYSE	KO	Wed, Aug 14, 2002	25.13	26.05	24.79	25.98
2576	NYSE	KO	Tue, Aug 13, 2002	25.00	25.73	24.98	25.13
2575	NYSE	KO	Mon, Aug 12, 2002	25.10	25.53	25.03	25.41
2574	NYSE	KO	Fri, Aug 9, 2002	25.37	25.72	25.15	25.55
2573	NYSE	KO	Thu, Aug 8, 2002	24.53	25.41	24.42	25.41
2572	NYSE	KO	Wed, Aug 7, 2002	24.15	24.51	23.80	24.51
2571	NYSE	KO	Tue, Aug 6, 2002	24.49	24.88	23.78	23.94
2570	NYSE	KO	Mon, Aug 5, 2002	25.05	25.05	24.05	24.18
2569	NYSE	KO	Fri, Aug 2, 2002	25.00	25.42	24.65	25.05
2568	NYSE	KO	Thu, Aug 1, 2002	24.93	25.38	24.73	24.97
2567	NYSE	KO	Wed, Jul 31, 2002	24.08	25.00	24.08	24.97
2566	NYSE	KO	Tue, Jul 30, 2002	24.60	24.60	23.81	24.08
2565	NYSE	KO	Mon, Jul 29, 2002	24.00	24.80	23.94	24.72
2564	NYSE	KO	Fri, Jul 26, 2002	23.80	24.01	23.43	23.73
2563	NYSE	KO	Thu, Jul 25, 2002	23.35	24.13	22.95	23.78
2562	NYSE	KO	Wed, Jul 24, 2002	21.80	23.55	21.80	23.43
2561	NYSE	KO	Tue, Jul 23, 2002	22.35	22.99	22.10	22.29
2560	NYSE	KO	Mon, Jul 22, 2002	22.59	23.65	22.45	22.95
2559	NYSE	KO	Fri, Jul 19, 2002	23.47	23.60	22.37	22.55
2558	NYSE	KO	Thu, Jul 18, 2002	25.03	25.18	23.64	23.97
2557	NYSE	KO	Wed, Jul 17, 2002	25.60	25.98	24.88	25.00
2556	NYSE	KO	Tue, Jul 16, 2002	25.53	25.85	25.05	25.19
2555	NYSE	KO	Mon, Jul 15, 2002	25.38	26.13	24.70	26.00
2554	NYSE	KO	Fri, Jul 12, 2002	26.50	26.50	25.35	25.53
2553	NYSE	KO	Thu, Jul 11, 2002	27.00	27.20	26.08	26.56
2552	NYSE	KO	Wed, Jul 10, 2002	28.22	28.48	27.18	27.35
2551	NYSE	KO	Tue, Jul 9, 2002	28.55	28.62	28.06	28.22
2550	NYSE	KO	Mon, Jul 8, 2002	28.35	28.75	28.28	28.64
2549	NYSE	KO	Fri, Jul 5, 2002	27.90	28.25	27.78	28.24
2548	NYSE	KO	Wed, Jul 3, 2002	28.22	28.45	28.02	28.31
2547	NYSE	KO	Tue, Jul 2, 2002	28.48	28.60	28.08	28.34
2546	NYSE	KO	Mon, Jul 1, 2002	28.13	28.55	28.13	28.18
2545	NYSE	KO	Fri, Jun 28, 2002	28.17	28.73	27.89	28.00
2544	NYSE	KO	Thu, Jun 27, 2002	27.90	28.23	27.42	28.05
2543	NYSE	KO	Wed, Jun 26, 2002	27.25	27.90	27.17	27.77
2542	NYSE	KO	Tue, Jun 25, 2002	28.48	28.57	27.42	27.73
2541	NYSE	KO	Mon, Jun 24, 2002	28.00	28.60	27.95	28.48
2540	NYSE	KO	Fri, Jun 21, 2002	27.46	28.03	27.46	28.00
2539	NYSE	KO	Thu, Jun 20, 2002	27.58	28.18	27.56	27.86
2538	NYSE	KO	Wed, Jun 19, 2002	27.65	28.04	27.41	27.54
2537	NYSE	KO	Tue, Jun 18, 2002	27.50	27.72	27.45	27.65
2536	NYSE	KO	Mon, Jun 17, 2002	27.40	27.70	27.35	27.63
2535	NYSE	KO	Fri, Jun 14, 2002	27.10	27.45	26.85	27.43
2534	NYSE	KO	Thu, Jun 13, 2002	27.25	27.50	27.03	27.25
2533	NYSE	KO	Wed, Jun 12, 2002	27.00	27.48	26.91	27.24
2532	NYSE	KO	Tue, Jun 11, 2002	26.90	27.48	26.87	27.00
2531	NYSE	KO	Mon, Jun 10, 2002	26.98	27.10	26.81	26.87
2530	NYSE	KO	Fri, Jun 7, 2002	27.00	27.23	26.88	27.03
2529	NYSE	KO	Thu, Jun 6, 2002	27.73	27.73	26.98	27.08
2528	NYSE	KO	Wed, Jun 5, 2002	27.00	27.73	26.81	27.70
2527	NYSE	KO	Tue, Jun 4, 2002	26.70	27.00	26.48	27.00
2526	NYSE	KO	Mon, Jun 3, 2002	27.45	27.70	27.00	27.02
2525	NYSE	KO	Fri, May 31, 2002	27.45	27.85	27.34	27.78
2524	NYSE	KO	Thu, May 30, 2002	26.95	27.30	26.90	27.20
2523	NYSE	KO	Wed, May 29, 2002	27.25	27.25	26.91	27.08
2522	NYSE	KO	Tue, May 28, 2002	27.98	28.08	27.28	27.32
2521	NYSE	KO	Fri, May 24, 2002	28.37	28.74	27.88	28.10
2520	NYSE	KO	Thu, May 23, 2002	28.10	28.35	27.89	28.35
2519	NYSE	KO	Wed, May 22, 2002	27.78	28.15	27.76	28.10
2518	NYSE	KO	Tue, May 21, 2002	28.10	28.18	27.63	27.73
2517	NYSE	KO	Mon, May 20, 2002	28.38	28.50	27.95	28.10
2516	NYSE	KO	Fri, May 17, 2002	28.48	28.63	28.28	28.50
2515	NYSE	KO	Thu, May 16, 2002	28.48	28.60	28.20	28.53
2514	NYSE	KO	Wed, May 15, 2002	28.20	28.42	28.10	28.35
2513	NYSE	KO	Tue, May 14, 2002	28.43	28.45	28.17	28.33
2512	NYSE	KO	Mon, May 13, 2002	28.00	28.45	27.98	28.45
2511	NYSE	KO	Fri, May 10, 2002	28.20	28.45	28.10	28.18
2510	NYSE	KO	Thu, May 9, 2002	28.30	28.45	28.21	28.25
2509	NYSE	KO	Wed, May 8, 2002	28.30	28.49	27.92	28.25
2508	NYSE	KO	Tue, May 7, 2002	28.49	28.49	28.13	28.33
2507	NYSE	KO	Mon, May 6, 2002	28.40	28.55	28.25	28.30
2506	NYSE	KO	Fri, May 3, 2002	28.50	28.59	28.13	28.43
2505	NYSE	KO	Thu, May 2, 2002	28.70	28.90	28.55	28.82
2504	NYSE	KO	Wed, May 1, 2002	27.88	28.96	27.85	28.81
2503	NYSE	KO	Tue, Apr 30, 2002	27.45	28.02	27.37	27.76
2502	NYSE	KO	Mon, Apr 29, 2002	27.23	27.54	27.04	27.32
2501	NYSE	KO	Fri, Apr 26, 2002	27.46	27.55	27.23	27.23
2500	NYSE	KO	Thu, Apr 25, 2002	27.48	27.50	27.08	27.49
2499	NYSE	KO	Wed, Apr 24, 2002	27.37	27.53	27.25	27.49
2498	NYSE	KO	Tue, Apr 23, 2002	27.53	27.58	27.13	27.26
2497	NYSE	KO	Mon, Apr 22, 2002	27.50	27.93	27.39	27.65
2496	NYSE	KO	Fri, Apr 19, 2002	26.86	27.49	26.80	27.46
2495	NYSE	KO	Thu, Apr 18, 2002	26.98	27.10	26.61	26.86
2494	NYSE	KO	Wed, Apr 17, 2002	26.83	27.03	26.63	26.96
2493	NYSE	KO	Tue, Apr 16, 2002	26.20	26.95	25.90	26.94
2492	NYSE	KO	Mon, Apr 15, 2002	26.43	26.51	26.11	26.20
2491	NYSE	KO	Fri, Apr 12, 2002	26.38	26.75	26.25	26.68
2490	NYSE	KO	Thu, Apr 11, 2002	27.06	27.06	26.51	26.57
2489	NYSE	KO	Wed, Apr 10, 2002	26.55	27.23	26.51	27.11
2488	NYSE	KO	Tue, Apr 9, 2002	26.50	26.78	26.38	26.68
2487	NYSE	KO	Mon, Apr 8, 2002	25.80	26.55	25.77	26.50
2486	NYSE	KO	Fri, Apr 5, 2002	25.95	26.14	25.81	26.09
2485	NYSE	KO	Thu, Apr 4, 2002	25.87	26.21	25.78	26.01
2484	NYSE	KO	Wed, Apr 3, 2002	25.98	26.08	25.75	25.87
2483	NYSE	KO	Tue, Apr 2, 2002	26.10	26.15	25.85	26.14
2482	NYSE	KO	Mon, Apr 1, 2002	26.00	26.18	25.78	26.15
2481	NYSE	KO	Thu, Mar 28, 2002	26.15	26.23	25.97	26.13
2480	NYSE	KO	Wed, Mar 27, 2002	25.98	26.17	25.93	26.15
2479	NYSE	KO	Tue, Mar 26, 2002	25.88	26.34	25.87	26.30
2478	NYSE	KO	Mon, Mar 25, 2002	25.73	26.05	25.68	25.88
2477	NYSE	KO	Fri, Mar 22, 2002	25.21	25.74	25.13	25.63
2476	NYSE	KO	Thu, Mar 21, 2002	24.99	25.39	24.94	25.20
2475	NYSE	KO	Wed, Mar 20, 2002	24.60	24.89	24.56	24.71
2474	NYSE	KO	Tue, Mar 19, 2002	24.45	24.72	24.43	24.60
2473	NYSE	KO	Mon, Mar 18, 2002	24.40	24.56	24.09	24.34
2472	NYSE	KO	Fri, Mar 15, 2002	24.18	24.53	24.11	24.32
2471	NYSE	KO	Thu, Mar 14, 2002	24.03	24.17	23.89	23.95
2470	NYSE	KO	Wed, Mar 13, 2002	23.85	24.05	23.80	23.98
2469	NYSE	KO	Tue, Mar 12, 2002	23.70	24.05	23.51	24.05
2468	NYSE	KO	Mon, Mar 11, 2002	24.05	24.05	23.70	23.79
2467	NYSE	KO	Fri, Mar 8, 2002	23.75	24.09	23.70	23.93
2466	NYSE	KO	Thu, Mar 7, 2002	23.55	23.60	23.18	23.48
2465	NYSE	KO	Wed, Mar 6, 2002	23.58	24.00	23.56	23.77
2464	NYSE	KO	Tue, Mar 5, 2002	23.76	23.96	23.63	23.80
2463	NYSE	KO	Mon, Mar 4, 2002	24.06	24.20	23.60	23.89
2462	NYSE	KO	Fri, Mar 1, 2002	23.48	24.23	23.48	24.21
2461	NYSE	KO	Thu, Feb 28, 2002	23.95	24.00	23.68	23.70
2460	NYSE	KO	Wed, Feb 27, 2002	23.48	23.99	23.40	23.74
2459	NYSE	KO	Tue, Feb 26, 2002	23.69	23.83	23.31	23.50
2458	NYSE	KO	Mon, Feb 25, 2002	23.65	23.84	23.50	23.69
2457	NYSE	KO	Fri, Feb 22, 2002	23.00	23.75	22.95	23.65
2456	NYSE	KO	Thu, Feb 21, 2002	23.38	23.62	22.94	23.00
2455	NYSE	KO	Wed, Feb 20, 2002	23.00	23.50	22.71	23.44
2454	NYSE	KO	Tue, Feb 19, 2002	23.18	23.44	23.02	23.15
2453	NYSE	KO	Fri, Feb 15, 2002	23.50	23.53	23.33	23.48
2452	NYSE	KO	Thu, Feb 14, 2002	23.08	23.50	23.00	23.50
2451	NYSE	KO	Wed, Feb 13, 2002	22.88	23.19	22.76	23.19
2450	NYSE	KO	Tue, Feb 12, 2002	22.80	23.07	22.75	23.06
2449	NYSE	KO	Mon, Feb 11, 2002	22.65	23.12	22.65	23.07
2448	NYSE	KO	Fri, Feb 8, 2002	22.71	22.94	22.52	22.93
2447	NYSE	KO	Thu, Feb 7, 2002	22.95	23.21	22.88	22.94
2446	NYSE	KO	Wed, Feb 6, 2002	22.90	23.26	22.61	23.25
2445	NYSE	KO	Tue, Feb 5, 2002	22.45	23.05	22.30	22.88
2444	NYSE	KO	Mon, Feb 4, 2002	22.34	22.50	22.18	22.34
2443	NYSE	KO	Fri, Feb 1, 2002	21.88	22.35	21.85	22.34
2442	NYSE	KO	Thu, Jan 31, 2002	22.05	22.10	21.75	21.88
2441	NYSE	KO	Wed, Jan 30, 2002	22.13	22.15	21.81	21.93
2440	NYSE	KO	Tue, Jan 29, 2002	22.50	22.58	22.00	22.00
2439	NYSE	KO	Mon, Jan 28, 2002	22.43	22.63	22.26	22.61
2438	NYSE	KO	Fri, Jan 25, 2002	22.05	22.70	22.01	22.58
2437	NYSE	KO	Thu, Jan 24, 2002	22.50	22.55	21.89	22.11
2436	NYSE	KO	Wed, Jan 23, 2002	22.88	22.88	22.00	22.39
2435	NYSE	KO	Tue, Jan 22, 2002	22.72	22.97	22.60	22.95
2434	NYSE	KO	Fri, Jan 18, 2002	22.55	22.73	22.51	22.72
2433	NYSE	KO	Thu, Jan 17, 2002	22.20	22.60	22.16	22.53
2432	NYSE	KO	Wed, Jan 16, 2002	22.28	22.40	21.97	22.08
2431	NYSE	KO	Tue, Jan 15, 2002	22.38	22.41	22.02	22.18
2430	NYSE	KO	Mon, Jan 14, 2002	22.50	22.59	22.15	22.25
2429	NYSE	KO	Fri, Jan 11, 2002	22.48	22.80	22.34	22.65
2428	NYSE	KO	Thu, Jan 10, 2002	22.31	22.48	22.25	22.39
2427	NYSE	KO	Wed, Jan 9, 2002	22.25	22.55	22.24	22.28
2426	NYSE	KO	Tue, Jan 8, 2002	22.74	22.74	22.32	22.33
2425	NYSE	KO	Mon, Jan 7, 2002	22.95	23.50	22.40	22.61
2424	NYSE	KO	Fri, Jan 4, 2002	23.30	23.32	23.01	23.22
2423	NYSE	KO	Thu, Jan 3, 2002	23.83	23.83	23.25	23.43
2422	NYSE	KO	Wed, Jan 2, 2002	23.40	23.82	23.13	23.74
2421	NYSE	KO	Mon, Dec 31, 2001	23.63	23.85	23.48	23.58
2420	NYSE	KO	Fri, Dec 28, 2001	23.66	23.72	23.50	23.59
2419	NYSE	KO	Thu, Dec 27, 2001	23.75	23.97	23.74	23.97
2418	NYSE	KO	Wed, Dec 26, 2001	24.03	24.39	23.90	24.26
2417	NYSE	KO	Mon, Dec 24, 2001	24.39	24.40	24.06	24.19
2416	NYSE	KO	Fri, Dec 21, 2001	24.08	24.39	23.89	24.39
2415	NYSE	KO	Thu, Dec 20, 2001	23.63	24.05	23.62	23.88
2414	NYSE	KO	Wed, Dec 19, 2001	23.13	23.98	23.13	23.75
2413	NYSE	KO	Tue, Dec 18, 2001	23.23	23.28	22.94	23.25
2412	NYSE	KO	Mon, Dec 17, 2001	23.33	23.33	22.90	23.08
2411	NYSE	KO	Fri, Dec 14, 2001	23.10	23.36	23.04	23.13
2410	NYSE	KO	Thu, Dec 13, 2001	22.93	23.25	22.88	23.12
2409	NYSE	KO	Wed, Dec 12, 2001	22.83	23.07	22.73	22.99
2408	NYSE	KO	Tue, Dec 11, 2001	22.88	23.11	22.78	22.83
2407	NYSE	KO	Mon, Dec 10, 2001	23.08	23.44	22.76	22.82
2406	NYSE	KO	Fri, Dec 7, 2001	23.09	23.45	23.05	23.30
2405	NYSE	KO	Thu, Dec 6, 2001	23.35	23.45	23.08	23.22
2404	NYSE	KO	Wed, Dec 5, 2001	23.64	23.70	23.48	23.56
2403	NYSE	KO	Tue, Dec 4, 2001	23.47	23.53	23.15	23.28
2402	NYSE	KO	Mon, Dec 3, 2001	23.18	23.38	23.06	23.27
2401	NYSE	KO	Fri, Nov 30, 2001	23.50	23.63	23.38	23.48
2400	NYSE	KO	Thu, Nov 29, 2001	23.48	23.64	23.23	23.54
2399	NYSE	KO	Wed, Nov 28, 2001	23.61	23.69	23.29	23.38
2398	NYSE	KO	Tue, Nov 27, 2001	24.16	24.19	23.76	24.00
2397	NYSE	KO	Mon, Nov 26, 2001	24.48	24.55	24.05	24.16
2396	NYSE	KO	Fri, Nov 23, 2001	24.26	24.58	24.26	24.58
2395	NYSE	KO	Wed, Nov 21, 2001	24.30	24.50	24.27	24.38
2394	NYSE	KO	Tue, Nov 20, 2001	24.45	24.63	24.35	24.50
2393	NYSE	KO	Mon, Nov 19, 2001	25.05	25.10	24.56	24.74
2392	NYSE	KO	Fri, Nov 16, 2001	25.22	25.22	24.89	24.97
2391	NYSE	KO	Thu, Nov 15, 2001	25.05	25.23	24.88	25.00
2390	NYSE	KO	Wed, Nov 14, 2001	24.88	25.04	24.80	25.00
2389	NYSE	KO	Tue, Nov 13, 2001	24.70	24.86	24.57	24.83
2388	NYSE	KO	Mon, Nov 12, 2001	24.48	24.75	24.37	24.66
2387	NYSE	KO	Fri, Nov 9, 2001	24.38	24.68	24.28	24.61
2386	NYSE	KO	Thu, Nov 8, 2001	24.63	24.80	24.40	24.54
2385	NYSE	KO	Wed, Nov 7, 2001	24.70	24.95	24.56	24.70
2384	NYSE	KO	Tue, Nov 6, 2001	24.53	24.93	24.43	24.93
2383	NYSE	KO	Mon, Nov 5, 2001	24.15	24.80	24.15	24.65
2382	NYSE	KO	Fri, Nov 2, 2001	24.01	24.48	23.95	24.44
2381	NYSE	KO	Thu, Nov 1, 2001	23.70	24.34	23.68	24.30
2380	NYSE	KO	Wed, Oct 31, 2001	24.08	24.16	23.87	23.94
2379	NYSE	KO	Tue, Oct 30, 2001	24.05	24.40	23.79	24.08
2378	NYSE	KO	Mon, Oct 29, 2001	24.50	24.58	24.25	24.31
2377	NYSE	KO	Fri, Oct 26, 2001	24.50	24.75	24.44	24.57
2376	NYSE	KO	Thu, Oct 25, 2001	24.13	24.75	24.13	24.72
2375	NYSE	KO	Wed, Oct 24, 2001	24.33	24.50	24.27	24.39
2374	NYSE	KO	Tue, Oct 23, 2001	24.49	24.49	24.15	24.44
2373	NYSE	KO	Mon, Oct 22, 2001	24.06	24.50	23.88	24.49
2372	NYSE	KO	Fri, Oct 19, 2001	23.60	24.44	23.51	24.30
2371	NYSE	KO	Thu, Oct 18, 2001	22.18	23.10	22.18	23.06
2370	NYSE	KO	Wed, Oct 17, 2001	22.40	22.45	22.13	22.14
2369	NYSE	KO	Tue, Oct 16, 2001	22.25	22.40	22.15	22.27
2368	NYSE	KO	Mon, Oct 15, 2001	22.10	22.40	22.03	22.25
2367	NYSE	KO	Fri, Oct 12, 2001	22.58	22.67	22.01	22.40
2366	NYSE	KO	Thu, Oct 11, 2001	23.00	23.25	22.80	23.03
2365	NYSE	KO	Wed, Oct 10, 2001	23.08	23.18	22.86	23.08
2364	NYSE	KO	Tue, Oct 9, 2001	22.88	23.12	22.74	23.09
2363	NYSE	KO	Mon, Oct 8, 2001	22.74	23.25	22.68	23.08
2362	NYSE	KO	Fri, Oct 5, 2001	22.50	22.95	22.15	22.75
2361	NYSE	KO	Thu, Oct 4, 2001	22.50	22.64	22.41	22.58
2360	NYSE	KO	Wed, Oct 3, 2001	22.98	23.00	22.68	22.90
2359	NYSE	KO	Tue, Oct 2, 2001	23.13	23.24	22.76	23.09
2358	NYSE	KO	Mon, Oct 1, 2001	23.25	23.37	22.93	23.05
2357	NYSE	KO	Fri, Sep 28, 2001	23.53	23.63	23.36	23.43
2356	NYSE	KO	Thu, Sep 27, 2001	23.49	23.54	23.25	23.48
2355	NYSE	KO	Wed, Sep 26, 2001	23.95	24.00	23.38	23.45
2354	NYSE	KO	Tue, Sep 25, 2001	23.93	24.63	23.91	24.00
2353	NYSE	KO	Mon, Sep 24, 2001	23.41	24.35	23.41	24.02
2352	NYSE	KO	Fri, Sep 21, 2001	23.00	23.92	22.63	23.40
2351	NYSE	KO	Thu, Sep 20, 2001	24.41	24.71	24.15	24.18
2350	NYSE	KO	Wed, Sep 19, 2001	24.86	24.97	24.17	24.75
2349	NYSE	KO	Tue, Sep 18, 2001	25.15	25.16	24.48	24.74
2348	NYSE	KO	Mon, Sep 17, 2001	24.75	25.10	24.36	25.10
2347	NYSE	KO	Mon, Sep 10, 2001	24.87	25.09	24.75	24.98
2346	NYSE	KO	Fri, Sep 7, 2001	24.63	24.99	24.58	24.87
2345	NYSE	KO	Thu, Sep 6, 2001	25.18	25.18	24.72	24.76
2344	NYSE	KO	Wed, Sep 5, 2001	24.40	25.35	24.40	25.23
2343	NYSE	KO	Tue, Sep 4, 2001	24.46	25.20	24.23	24.75
2342	NYSE	KO	Fri, Aug 31, 2001	24.16	24.54	24.15	24.34
2341	NYSE	KO	Thu, Aug 30, 2001	24.05	24.88	24.03	24.40
2340	NYSE	KO	Wed, Aug 29, 2001	23.98	24.05	23.66	23.85
2339	NYSE	KO	Tue, Aug 28, 2001	24.26	24.26	23.80	23.94
2338	NYSE	KO	Mon, Aug 27, 2001	24.50	24.62	24.20	24.26
2337	NYSE	KO	Fri, Aug 24, 2001	24.70	24.93	24.41	24.61
2336	NYSE	KO	Thu, Aug 23, 2001	24.24	24.80	24.11	24.73
2335	NYSE	KO	Wed, Aug 22, 2001	24.16	24.18	23.91	24.13
2334	NYSE	KO	Tue, Aug 21, 2001	24.25	24.39	24.03	24.16
2333	NYSE	KO	Mon, Aug 20, 2001	23.95	24.27	23.86	24.27
2332	NYSE	KO	Fri, Aug 17, 2001	23.86	23.95	23.51	23.77
2331	NYSE	KO	Thu, Aug 16, 2001	23.79	23.88	23.46	23.86
2330	NYSE	KO	Wed, Aug 15, 2001	23.10	23.85	23.08	23.79
2329	NYSE	KO	Tue, Aug 14, 2001	22.95	23.05	22.85	23.02
2328	NYSE	KO	Mon, Aug 13, 2001	22.75	22.98	22.68	22.90
2327	NYSE	KO	Fri, Aug 10, 2001	22.65	22.99	22.23	22.84
2326	NYSE	KO	Thu, Aug 9, 2001	22.66	22.85	22.50	22.81
2325	NYSE	KO	Wed, Aug 8, 2001	22.40	22.92	22.28	22.75
2324	NYSE	KO	Tue, Aug 7, 2001	22.35	22.44	22.21	22.44
2323	NYSE	KO	Mon, Aug 6, 2001	22.39	22.49	22.15	22.31
2322	NYSE	KO	Fri, Aug 3, 2001	22.10	22.39	22.05	22.35
2321	NYSE	KO	Thu, Aug 2, 2001	22.18	22.22	21.75	21.96
2320	NYSE	KO	Wed, Aug 1, 2001	22.35	22.38	21.88	22.04
2319	NYSE	KO	Tue, Jul 31, 2001	22.13	22.37	21.90	22.30
2318	NYSE	KO	Mon, Jul 30, 2001	22.27	22.40	22.01	22.13
2317	NYSE	KO	Fri, Jul 27, 2001	22.50	22.55	22.10	22.40
2316	NYSE	KO	Thu, Jul 26, 2001	22.49	22.51	22.20	22.50
2315	NYSE	KO	Wed, Jul 25, 2001	22.10	22.52	22.01	22.49
2314	NYSE	KO	Tue, Jul 24, 2001	22.24	22.30	21.83	22.10
2313	NYSE	KO	Mon, Jul 23, 2001	23.03	23.03	22.12	22.24
2312	NYSE	KO	Fri, Jul 20, 2001	23.35	23.39	22.90	23.06
2311	NYSE	KO	Thu, Jul 19, 2001	23.11	23.45	22.90	23.35
2310	NYSE	KO	Wed, Jul 18, 2001	23.48	23.48	22.81	23.11
2309	NYSE	KO	Tue, Jul 17, 2001	23.49	23.60	22.96	23.57
2308	NYSE	KO	Mon, Jul 16, 2001	23.03	23.49	23.03	23.49
2307	NYSE	KO	Fri, Jul 13, 2001	22.75	23.07	22.56	23.01
2306	NYSE	KO	Thu, Jul 12, 2001	22.75	22.75	22.45	22.75
2305	NYSE	KO	Wed, Jul 11, 2001	22.34	22.88	22.15	22.76
2304	NYSE	KO	Tue, Jul 10, 2001	22.61	22.65	22.23	22.34
2303	NYSE	KO	Mon, Jul 9, 2001	22.30	22.84	22.28	22.61
2302	NYSE	KO	Fri, Jul 6, 2001	22.62	22.75	22.29	22.30
2301	NYSE	KO	Thu, Jul 5, 2001	22.94	22.94	22.51	22.62
2300	NYSE	KO	Tue, Jul 3, 2001	22.81	23.00	22.81	22.97
2299	NYSE	KO	Mon, Jul 2, 2001	22.50	23.03	22.34	22.80
2298	NYSE	KO	Fri, Jun 29, 2001	22.75	22.83	22.43	22.50
2297	NYSE	KO	Thu, Jun 28, 2001	22.11	22.71	22.11	22.68
2296	NYSE	KO	Wed, Jun 27, 2001	21.98	22.18	21.88	22.09
2295	NYSE	KO	Tue, Jun 26, 2001	21.80	22.15	21.52	21.98
2294	NYSE	KO	Mon, Jun 25, 2001	21.63	22.10	21.63	21.80
2293	NYSE	KO	Fri, Jun 22, 2001	21.80	21.86	21.30	21.43
2292	NYSE	KO	Thu, Jun 21, 2001	21.97	22.24	21.78	21.80
2291	NYSE	KO	Wed, Jun 20, 2001	21.88	22.12	21.73	21.97
2290	NYSE	KO	Tue, Jun 19, 2001	21.89	22.05	21.77	21.88
2289	NYSE	KO	Mon, Jun 18, 2001	22.13	22.23	21.74	21.89
2288	NYSE	KO	Fri, Jun 15, 2001	22.51	22.60	22.06	22.13
2287	NYSE	KO	Thu, Jun 14, 2001	22.85	22.85	22.42	22.51
2286	NYSE	KO	Wed, Jun 13, 2001	22.95	22.95	22.70	22.93
2285	NYSE	KO	Tue, Jun 12, 2001	22.97	23.07	22.76	22.96
2284	NYSE	KO	Mon, Jun 11, 2001	23.00	23.06	22.76	22.97
2283	NYSE	KO	Fri, Jun 8, 2001	23.06	23.12	22.83	23.00
2282	NYSE	KO	Thu, Jun 7, 2001	23.38	23.60	22.93	23.06
2281	NYSE	KO	Wed, Jun 6, 2001	23.75	23.75	23.18	23.38
2280	NYSE	KO	Tue, Jun 5, 2001	23.79	23.84	23.24	23.81
2279	NYSE	KO	Mon, Jun 4, 2001	23.80	23.80	23.45	23.79
2278	NYSE	KO	Fri, Jun 1, 2001	23.70	23.95	23.50	23.91
2277	NYSE	KO	Thu, May 31, 2001	23.77	23.77	23.48	23.70
2276	NYSE	KO	Wed, May 30, 2001	24.17	24.33	23.89	23.94
2275	NYSE	KO	Tue, May 29, 2001	24.09	24.40	24.08	24.17
2274	NYSE	KO	Fri, May 25, 2001	24.55	24.55	23.95	24.09
2273	NYSE	KO	Thu, May 24, 2001	24.35	24.68	24.25	24.55
2272	NYSE	KO	Wed, May 23, 2001	23.90	24.35	23.65	24.35
2271	NYSE	KO	Tue, May 22, 2001	24.08	24.08	23.78	23.90
2270	NYSE	KO	Mon, May 21, 2001	24.05	24.18	23.66	24.15
2269	NYSE	KO	Fri, May 18, 2001	24.07	24.15	23.85	24.05
2268	NYSE	KO	Thu, May 17, 2001	24.12	24.35	23.83	24.07
2267	NYSE	KO	Wed, May 16, 2001	22.95	24.21	22.77	24.12
2266	NYSE	KO	Tue, May 15, 2001	23.01	23.06	22.61	22.95
2265	NYSE	KO	Mon, May 14, 2001	22.68	23.06	22.68	23.01
2264	NYSE	KO	Fri, May 11, 2001	22.81	22.95	22.30	22.65
2263	NYSE	KO	Thu, May 10, 2001	22.88	23.13	22.76	22.81
2262	NYSE	KO	Wed, May 9, 2001	23.29	23.29	22.70	22.88
2261	NYSE	KO	Tue, May 8, 2001	23.35	23.35	23.01	23.29
2260	NYSE	KO	Mon, May 7, 2001	23.42	23.45	23.21	23.41
2259	NYSE	KO	Fri, May 4, 2001	23.38	23.49	22.91	23.42
2258	NYSE	KO	Thu, May 3, 2001	23.78	23.78	23.20	23.38
2257	NYSE	KO	Wed, May 2, 2001	23.82	23.95	23.58	23.79
2256	NYSE	KO	Tue, May 1, 2001	23.10	24.10	23.07	23.82
2255	NYSE	KO	Mon, Apr 30, 2001	23.38	23.38	22.93	23.10
2254	NYSE	KO	Fri, Apr 27, 2001	23.45	23.75	23.00	23.50
2253	NYSE	KO	Thu, Apr 26, 2001	23.99	23.99	23.45	23.45
2252	NYSE	KO	Wed, Apr 25, 2001	23.70	24.20	23.70	24.10
2251	NYSE	KO	Tue, Apr 24, 2001	23.73	24.23	23.59	23.70
2250	NYSE	KO	Mon, Apr 23, 2001	23.52	23.95	23.52	23.73
2249	NYSE	KO	Fri, Apr 20, 2001	23.63	23.63	23.14	23.50
2248	NYSE	KO	Thu, Apr 19, 2001	23.38	23.89	23.02	23.75
2247	NYSE	KO	Wed, Apr 18, 2001	22.86	23.54	22.86	23.38
2246	NYSE	KO	Tue, Apr 17, 2001	22.71	22.85	22.41	22.85
2245	NYSE	KO	Mon, Apr 16, 2001	22.29	22.75	22.08	22.71
2244	NYSE	KO	Thu, Apr 12, 2001	22.07	22.45	21.33	22.29
2243	NYSE	KO	Wed, Apr 11, 2001	21.83	22.38	21.19	22.07
2242	NYSE	KO	Tue, Apr 10, 2001	21.95	22.15	21.61	21.83
2241	NYSE	KO	Mon, Apr 9, 2001	22.50	22.80	21.95	21.95
2240	NYSE	KO	Fri, Apr 6, 2001	22.65	22.68	21.93	22.50
2239	NYSE	KO	Thu, Apr 5, 2001	22.63	23.30	22.31	22.65
2238	NYSE	KO	Wed, Apr 4, 2001	22.33	23.03	22.09	22.63
2237	NYSE	KO	Tue, Apr 3, 2001	22.85	22.85	22.09	22.33
2236	NYSE	KO	Mon, Apr 2, 2001	22.58	23.46	22.43	22.93
2235	NYSE	KO	Fri, Mar 30, 2001	22.26	22.75	22.20	22.58
2234	NYSE	KO	Thu, Mar 29, 2001	22.60	22.60	21.88	22.26
2233	NYSE	KO	Wed, Mar 28, 2001	23.31	23.63	22.43	22.98
2232	NYSE	KO	Tue, Mar 27, 2001	22.45	23.47	22.29	23.31
2231	NYSE	KO	Mon, Mar 26, 2001	22.75	23.05	22.25	22.45
2230	NYSE	KO	Fri, Mar 23, 2001	22.75	22.75	22.00	22.75
2229	NYSE	KO	Thu, Mar 22, 2001	22.63	23.10	22.25	22.86
2228	NYSE	KO	Wed, Mar 21, 2001	23.72	24.00	22.63	22.63
2227	NYSE	KO	Tue, Mar 20, 2001	24.20	24.39	23.53	23.72
2226	NYSE	KO	Mon, Mar 19, 2001	24.33	24.55	24.02	24.20
2225	NYSE	KO	Fri, Mar 16, 2001	23.83	24.87	23.56	24.33
2224	NYSE	KO	Thu, Mar 15, 2001	23.84	23.88	23.10	23.83
2223	NYSE	KO	Wed, Mar 14, 2001	24.16	24.16	23.13	23.84
2222	NYSE	KO	Tue, Mar 13, 2001	24.51	24.51	24.15	24.38
2221	NYSE	KO	Mon, Mar 12, 2001	25.65	25.65	25.02	25.05
2220	NYSE	KO	Fri, Mar 9, 2001	25.70	25.94	25.49	25.75
2219	NYSE	KO	Thu, Mar 8, 2001	25.22	25.74	25.11	25.70
2218	NYSE	KO	Wed, Mar 7, 2001	24.90	25.40	24.90	25.22
2217	NYSE	KO	Tue, Mar 6, 2001	25.10	25.10	24.70	24.90
2216	NYSE	KO	Mon, Mar 5, 2001	25.65	25.65	24.77	25.10
2215	NYSE	KO	Fri, Mar 2, 2001	26.35	26.53	26.01	26.28
2214	NYSE	KO	Thu, Mar 1, 2001	26.52	26.95	26.18	26.35
2213	NYSE	KO	Wed, Feb 28, 2001	26.00	26.58	25.96	26.52
2212	NYSE	KO	Tue, Feb 27, 2001	26.24	26.42	25.77	26.00
2211	NYSE	KO	Mon, Feb 26, 2001	26.00	26.29	25.73	26.24
2210	NYSE	KO	Fri, Feb 23, 2001	26.40	26.40	25.76	26.00
2209	NYSE	KO	Thu, Feb 22, 2001	27.46	27.46	25.71	26.50
2208	NYSE	KO	Wed, Feb 21, 2001	28.15	28.15	27.06	27.46
2207	NYSE	KO	Tue, Feb 20, 2001	29.68	30.49	29.20	29.24
2206	NYSE	KO	Fri, Feb 16, 2001	29.21	29.74	29.21	29.68
2205	NYSE	KO	Thu, Feb 15, 2001	29.48	29.48	28.50	29.19
2204	NYSE	KO	Wed, Feb 14, 2001	29.93	29.93	29.57	29.75
2203	NYSE	KO	Tue, Feb 13, 2001	30.04	30.04	29.73	29.98
2202	NYSE	KO	Mon, Feb 12, 2001	30.07	30.44	29.75	30.41
2201	NYSE	KO	Fri, Feb 9, 2001	30.31	30.47	29.98	30.07
2200	NYSE	KO	Thu, Feb 8, 2001	30.00	30.50	29.78	30.31
2199	NYSE	KO	Wed, Feb 7, 2001	29.71	30.27	29.64	30.00
2198	NYSE	KO	Tue, Feb 6, 2001	29.60	29.89	29.17	29.71
2197	NYSE	KO	Mon, Feb 5, 2001	28.87	29.81	28.81	29.60
2196	NYSE	KO	Fri, Feb 2, 2001	28.72	28.99	28.60	28.87
2195	NYSE	KO	Thu, Feb 1, 2001	28.75	28.75	28.31	28.72
2194	NYSE	KO	Wed, Jan 31, 2001	28.96	29.10	28.29	29.00
2193	NYSE	KO	Tue, Jan 30, 2001	28.63	29.14	28.63	28.96
2192	NYSE	KO	Mon, Jan 29, 2001	28.80	28.85	28.27	28.56
2191	NYSE	KO	Fri, Jan 26, 2001	29.31	29.59	28.75	28.97
2190	NYSE	KO	Thu, Jan 25, 2001	29.03	29.50	28.91	29.31
2189	NYSE	KO	Wed, Jan 24, 2001	28.44	29.03	28.06	29.03
2188	NYSE	KO	Tue, Jan 23, 2001	27.84	28.59	27.72	28.44
2187	NYSE	KO	Mon, Jan 22, 2001	27.91	28.03	27.59	27.84
2186	NYSE	KO	Fri, Jan 19, 2001	28.56	28.56	27.66	27.91
2185	NYSE	KO	Thu, Jan 18, 2001	28.97	29.34	28.47	28.56
2184	NYSE	KO	Wed, Jan 17, 2001	28.53	29.34	28.53	28.97
2183	NYSE	KO	Tue, Jan 16, 2001	28.31	28.66	28.09	28.50
2182	NYSE	KO	Fri, Jan 12, 2001	28.69	28.72	28.13	28.31
2181	NYSE	KO	Thu, Jan 11, 2001	29.44	29.44	28.56	28.69
2180	NYSE	KO	Wed, Jan 10, 2001	29.63	29.63	28.94	29.56
2179	NYSE	KO	Tue, Jan 9, 2001	29.31	29.97	28.81	29.69
2178	NYSE	KO	Mon, Jan 8, 2001	28.91	29.84	28.91	29.31
2177	NYSE	KO	Fri, Jan 5, 2001	28.78	29.38	28.75	28.84
2176	NYSE	KO	Thu, Jan 4, 2001	29.44	29.44	28.38	28.78
2175	NYSE	KO	Wed, Jan 3, 2001	30.41	31.09	29.53	29.63
2174	NYSE	KO	Tue, Jan 2, 2001	30.47	30.97	30.13	30.41
2173	NYSE	KO	Fri, Dec 29, 2000	30.53	30.56	30.09	30.47
2172	NYSE	KO	Thu, Dec 28, 2000	30.28	30.97	30.28	30.53
2171	NYSE	KO	Wed, Dec 27, 2000	30.00	30.69	30.00	30.28
2170	NYSE	KO	Tue, Dec 26, 2000	29.44	30.00	29.31	30.00
2169	NYSE	KO	Fri, Dec 22, 2000	29.50	29.50	28.75	29.44
2168	NYSE	KO	Thu, Dec 21, 2000	28.13	29.81	28.06	29.69
2167	NYSE	KO	Wed, Dec 20, 2000	28.38	29.00	27.78	28.13
2166	NYSE	KO	Tue, Dec 19, 2000	27.44	28.97	27.34	28.38
2165	NYSE	KO	Mon, Dec 18, 2000	26.81	27.78	26.81	27.44
2164	NYSE	KO	Fri, Dec 15, 2000	28.34	28.34	26.75	26.75
2163	NYSE	KO	Thu, Dec 14, 2000	28.72	28.72	27.88	28.50
2162	NYSE	KO	Wed, Dec 13, 2000	29.00	29.16	28.63	28.91
2161	NYSE	KO	Tue, Dec 12, 2000	29.16	29.34	28.81	29.00
2160	NYSE	KO	Mon, Dec 11, 2000	30.09	30.09	29.09	29.16
2159	NYSE	KO	Fri, Dec 8, 2000	30.99	30.99	30.31	30.44
2158	NYSE	KO	Thu, Dec 7, 2000	30.44	31.53	30.28	31.19
2157	NYSE	KO	Wed, Dec 6, 2000	30.72	30.91	30.19	30.44
2156	NYSE	KO	Tue, Dec 5, 2000	31.38	31.41	30.34	30.72
2155	NYSE	KO	Mon, Dec 4, 2000	31.09	31.69	30.94	31.38
2154	NYSE	KO	Fri, Dec 1, 2000	31.19	31.19	30.66	31.09
2153	NYSE	KO	Thu, Nov 30, 2000	31.06	31.31	30.72	31.31
2152	NYSE	KO	Wed, Nov 29, 2000	30.22	31.25	29.88	31.06
2151	NYSE	KO	Tue, Nov 28, 2000	29.94	30.38	29.94	30.22
2150	NYSE	KO	Mon, Nov 27, 2000	29.50	30.03	29.03	29.78
2149	NYSE	KO	Fri, Nov 24, 2000	29.75	29.75	29.31	29.50
2148	NYSE	KO	Wed, Nov 22, 2000	29.13	30.16	29.13	29.78
2147	NYSE	KO	Tue, Nov 21, 2000	28.28	28.75	27.63	27.63
2146	NYSE	KO	Mon, Nov 20, 2000	29.44	29.44	27.97	28.28
2145	NYSE	KO	Fri, Nov 17, 2000	30.97	31.41	30.56	30.72
2144	NYSE	KO	Thu, Nov 16, 2000	30.66	31.16	30.53	30.97
2143	NYSE	KO	Wed, Nov 15, 2000	30.28	30.75	30.13	30.66
2142	NYSE	KO	Tue, Nov 14, 2000	30.53	30.66	29.81	30.28
2141	NYSE	KO	Mon, Nov 13, 2000	30.81	30.81	30.19	30.53
2140	NYSE	KO	Fri, Nov 10, 2000	31.16	31.53	30.94	30.94
2139	NYSE	KO	Thu, Nov 9, 2000	30.09	31.34	29.94	31.16
2138	NYSE	KO	Wed, Nov 8, 2000	30.03	30.31	29.53	30.09
2137	NYSE	KO	Tue, Nov 7, 2000	30.25	30.44	29.91	30.03
2136	NYSE	KO	Mon, Nov 6, 2000	29.66	30.50	29.41	30.25
2135	NYSE	KO	Fri, Nov 3, 2000	30.25	30.25	29.56	29.66
2134	NYSE	KO	Thu, Nov 2, 2000	30.44	30.72	30.03	30.38
2133	NYSE	KO	Wed, Nov 1, 2000	30.19	30.72	30.16	30.44
2132	NYSE	KO	Tue, Oct 31, 2000	29.94	30.47	29.34	30.19
2131	NYSE	KO	Mon, Oct 30, 2000	29.47	30.25	29.44	29.94
2130	NYSE	KO	Fri, Oct 27, 2000	29.34	29.66	28.81	29.47
2129	NYSE	KO	Thu, Oct 26, 2000	28.97	29.66	28.22	29.34
2128	NYSE	KO	Wed, Oct 25, 2000	28.06	29.22	27.81	28.97
2127	NYSE	KO	Tue, Oct 24, 2000	27.66	28.09	27.22	28.06
2126	NYSE	KO	Mon, Oct 23, 2000	27.41	27.97	26.94	27.66
2125	NYSE	KO	Fri, Oct 20, 2000	27.88	27.88	26.88	27.41
2124	NYSE	KO	Thu, Oct 19, 2000	28.72	28.72	28.06	28.56
2123	NYSE	KO	Wed, Oct 18, 2000	28.97	29.44	28.41	29.09
2122	NYSE	KO	Tue, Oct 17, 2000	29.31	29.47	28.50	28.97
2121	NYSE	KO	Mon, Oct 16, 2000	28.59	29.63	28.50	29.31
2120	NYSE	KO	Fri, Oct 13, 2000	28.63	28.84	28.19	28.59
2119	NYSE	KO	Thu, Oct 12, 2000	29.28	29.38	28.19	28.63
2118	NYSE	KO	Wed, Oct 11, 2000	29.09	29.78	28.88	29.28
2117	NYSE	KO	Tue, Oct 10, 2000	28.91	29.66	28.53	29.09
2116	NYSE	KO	Mon, Oct 9, 2000	29.22	29.41	28.91	28.91
2115	NYSE	KO	Fri, Oct 6, 2000	29.56	29.59	28.88	29.22
2114	NYSE	KO	Thu, Oct 5, 2000	28.66	29.69	28.66	29.56
2113	NYSE	KO	Wed, Oct 4, 2000	28.16	28.63	28.00	28.63
2112	NYSE	KO	Tue, Oct 3, 2000	28.50	28.69	28.06	28.16
2111	NYSE	KO	Mon, Oct 2, 2000	27.63	28.50	27.63	28.50
2110	NYSE	KO	Fri, Sep 29, 2000	27.72	28.31	27.50	27.56
2109	NYSE	KO	Thu, Sep 28, 2000	27.81	27.81	27.06	27.72
2108	NYSE	KO	Wed, Sep 27, 2000	27.47	27.94	27.00	27.81
2107	NYSE	KO	Tue, Sep 26, 2000	26.78	27.56	26.63	27.47
2106	NYSE	KO	Mon, Sep 25, 2000	26.44	27.13	26.31	26.78
2105	NYSE	KO	Fri, Sep 22, 2000	25.44	26.47	25.44	26.44
2104	NYSE	KO	Thu, Sep 21, 2000	25.13	25.41	24.59	24.78
2103	NYSE	KO	Wed, Sep 20, 2000	26.34	26.34	24.72	25.13
2102	NYSE	KO	Tue, Sep 19, 2000	26.56	26.75	26.03	26.44
2101	NYSE	KO	Mon, Sep 18, 2000	25.41	26.75	25.38	26.56
2100	NYSE	KO	Fri, Sep 15, 2000	25.50	26.06	25.25	25.41
2099	NYSE	KO	Thu, Sep 14, 2000	25.94	25.94	24.97	25.50
2098	NYSE	KO	Wed, Sep 13, 2000	26.75	26.84	26.03	26.25
2097	NYSE	KO	Tue, Sep 12, 2000	26.50	26.94	26.09	26.75
2096	NYSE	KO	Mon, Sep 11, 2000	27.28	27.34	26.16	26.50
2095	NYSE	KO	Fri, Sep 8, 2000	27.00	27.59	26.91	27.28
2094	NYSE	KO	Thu, Sep 7, 2000	27.16	27.28	26.63	27.00
2093	NYSE	KO	Wed, Sep 6, 2000	27.47	27.47	27.03	27.16
2092	NYSE	KO	Tue, Sep 5, 2000	27.13	28.53	26.75	28.16
2091	NYSE	KO	Fri, Sep 1, 2000	26.69	27.25	26.69	27.13
2090	NYSE	KO	Thu, Aug 31, 2000	27.09	27.09	25.75	26.32
2089	NYSE	KO	Wed, Aug 30, 2000	28.00	28.00	26.91	27.13
2088	NYSE	KO	Tue, Aug 29, 2000	28.44	28.44	28.03	28.16
2087	NYSE	KO	Mon, Aug 28, 2000	28.34	28.88	28.34	28.50
2086	NYSE	KO	Fri, Aug 25, 2000	28.72	28.72	27.50	28.00
2085	NYSE	KO	Thu, Aug 24, 2000	29.40	29.50	28.94	28.97
2084	NYSE	KO	Wed, Aug 23, 2000	29.00	29.59	28.97	29.40
2083	NYSE	KO	Tue, Aug 22, 2000	29.91	29.97	29.00	29.00
2082	NYSE	KO	Mon, Aug 21, 2000	29.97	29.97	29.56	29.91
2081	NYSE	KO	Fri, Aug 18, 2000	29.84	30.16	29.75	30.16
2080	NYSE	KO	Thu, Aug 17, 2000	30.31	30.31	29.78	29.84
2079	NYSE	KO	Wed, Aug 16, 2000	30.69	30.69	29.75	30.34
2078	NYSE	KO	Tue, Aug 15, 2000	31.28	31.28	30.81	31.00
2077	NYSE	KO	Mon, Aug 14, 2000	31.13	31.63	31.13	31.53
2076	NYSE	KO	Fri, Aug 11, 2000	30.50	31.38	30.50	31.13
2075	NYSE	KO	Thu, Aug 10, 2000	30.03	30.88	30.03	30.50
2074	NYSE	KO	Wed, Aug 9, 2000	30.22	30.22	29.84	29.91
2073	NYSE	KO	Tue, Aug 8, 2000	30.69	31.19	30.25	30.47
2072	NYSE	KO	Mon, Aug 7, 2000	30.88	30.88	30.56	30.69
2071	NYSE	KO	Fri, Aug 4, 2000	31.31	31.31	30.56	31.06
2070	NYSE	KO	Thu, Aug 3, 2000	31.47	31.88	31.03	31.50
2069	NYSE	KO	Wed, Aug 2, 2000	31.50	31.53	31.13	31.47
2068	NYSE	KO	Tue, Aug 1, 2000	30.66	32.00	30.66	31.50
2067	NYSE	KO	Mon, Jul 31, 2000	31.19	31.19	30.63	30.66
2066	NYSE	KO	Fri, Jul 28, 2000	30.22	31.50	30.03	31.34
2065	NYSE	KO	Thu, Jul 27, 2000	29.84	30.59	29.84	30.22
2064	NYSE	KO	Wed, Jul 26, 2000	29.63	30.00	29.31	29.41
2063	NYSE	KO	Tue, Jul 25, 2000	29.63	29.66	29.41	29.63
2062	NYSE	KO	Mon, Jul 24, 2000	30.00	30.00	29.53	29.63
2061	NYSE	KO	Fri, Jul 21, 2000	30.25	30.63	30.18	30.43
2060	NYSE	KO	Thu, Jul 20, 2000	30.25	30.34	29.94	30.25
2059	NYSE	KO	Wed, Jul 19, 2000	29.38	30.31	29.38	30.25
2058	NYSE	KO	Tue, Jul 18, 2000	28.67	29.38	28.31	29.09
2057	NYSE	KO	Mon, Jul 17, 2000	28.81	28.81	28.28	28.67
2056	NYSE	KO	Fri, Jul 14, 2000	28.97	29.22	28.50	28.81
2055	NYSE	KO	Thu, Jul 13, 2000	28.22	29.06	28.22	28.97
2054	NYSE	KO	Wed, Jul 12, 2000	28.09	28.25	27.63	28.06
2053	NYSE	KO	Tue, Jul 11, 2000	28.75	28.75	27.91	28.09
2052	NYSE	KO	Mon, Jul 10, 2000	29.34	29.34	28.63	28.78
2051	NYSE	KO	Fri, Jul 7, 2000	29.47	29.63	29.19	29.38
2050	NYSE	KO	Thu, Jul 6, 2000	29.38	29.47	28.91	29.47
2049	NYSE	KO	Wed, Jul 5, 2000	29.13	29.59	29.13	29.38
2048	NYSE	KO	Mon, Jul 3, 2000	28.91	29.25	28.91	29.09
2047	NYSE	KO	Fri, Jun 30, 2000	29.41	29.41	28.13	28.72
2046	NYSE	KO	Thu, Jun 29, 2000	30.02	30.09	29.38	29.53
2045	NYSE	KO	Wed, Jun 28, 2000	29.19	30.44	29.19	30.02
2044	NYSE	KO	Tue, Jun 27, 2000	29.44	29.44	28.75	28.94
2043	NYSE	KO	Mon, Jun 26, 2000	28.94	29.63	28.75	29.50
2042	NYSE	KO	Fri, Jun 23, 2000	28.06	29.16	27.81	28.94
2041	NYSE	KO	Thu, Jun 22, 2000	26.75	28.25	26.50	28.06
2040	NYSE	KO	Wed, Jun 21, 2000	26.50	27.16	26.50	26.75
2039	NYSE	KO	Tue, Jun 20, 2000	26.81	26.81	26.34	26.47
2038	NYSE	KO	Mon, Jun 19, 2000	27.44	27.44	27.00	27.22
2037	NYSE	KO	Fri, Jun 16, 2000	27.94	28.09	27.56	27.75
2036	NYSE	KO	Thu, Jun 15, 2000	26.91	28.06	26.91	27.94
2035	NYSE	KO	Wed, Jun 14, 2000	26.69	27.06	26.19	26.50
2034	NYSE	KO	Tue, Jun 13, 2000	26.41	27.00	26.41	26.69
2033	NYSE	KO	Mon, Jun 12, 2000	26.16	26.72	26.13	26.31
2032	NYSE	KO	Fri, Jun 9, 2000	26.41	26.69	26.06	26.16
2031	NYSE	KO	Thu, Jun 8, 2000	26.50	26.50	25.94	26.41
2030	NYSE	KO	Wed, Jun 7, 2000	25.94	26.63	25.94	26.50
2029	NYSE	KO	Tue, Jun 6, 2000	25.97	25.97	25.53	25.91
2028	NYSE	KO	Mon, Jun 5, 2000	26.28	26.44	25.88	26.00
2027	NYSE	KO	Fri, Jun 2, 2000	26.63	26.63	26.06	26.28
2026	NYSE	KO	Thu, Jun 1, 2000	26.69	27.31	26.53	26.63
2025	NYSE	KO	Wed, May 31, 2000	26.94	26.94	26.38	26.69
2024	NYSE	KO	Tue, May 30, 2000	27.28	27.50	26.53	26.94
2023	NYSE	KO	Fri, May 26, 2000	26.63	27.50	26.63	27.28
2022	NYSE	KO	Thu, May 25, 2000	26.34	26.47	26.00	26.34
2021	NYSE	KO	Wed, May 24, 2000	25.09	26.53	25.09	26.34
2020	NYSE	KO	Tue, May 23, 2000	25.09	25.09	24.84	25.00
2019	NYSE	KO	Mon, May 22, 2000	25.03	25.34	24.72	25.34
2018	NYSE	KO	Fri, May 19, 2000	24.72	25.16	24.53	25.03
2017	NYSE	KO	Thu, May 18, 2000	24.13	24.94	24.09	24.72
2016	NYSE	KO	Wed, May 17, 2000	24.47	24.59	24.00	24.13
2015	NYSE	KO	Tue, May 16, 2000	25.38	25.38	24.31	24.47
2014	NYSE	KO	Mon, May 15, 2000	26.13	26.38	25.50	25.88
2013	NYSE	KO	Fri, May 12, 2000	26.50	26.50	25.75	26.13
2012	NYSE	KO	Thu, May 11, 2000	26.50	26.91	26.50	26.78
2011	NYSE	KO	Wed, May 10, 2000	25.25	26.50	25.25	26.41
2010	NYSE	KO	Tue, May 9, 2000	24.97	25.63	24.97	25.25
2009	NYSE	KO	Mon, May 8, 2000	23.81	24.25	23.81	24.25
2008	NYSE	KO	Fri, May 5, 2000	24.00	24.00	23.38	23.53
2007	NYSE	KO	Thu, May 4, 2000	24.25	24.59	23.66	24.25
2006	NYSE	KO	Wed, May 3, 2000	23.13	24.41	23.06	24.25
2005	NYSE	KO	Tue, May 2, 2000	23.13	23.78	22.97	23.13
2004	NYSE	KO	Mon, May 1, 2000	23.50	23.50	23.13	23.13
2003	NYSE	KO	Fri, Apr 28, 2000	24.13	24.19	23.38	23.63
2002	NYSE	KO	Thu, Apr 27, 2000	24.56	24.56	23.72	24.13
2001	NYSE	KO	Wed, Apr 26, 2000	25.06	25.06	24.44	24.72
2000	NYSE	KO	Tue, Apr 25, 2000	24.81	25.25	24.09	25.25
1999	NYSE	KO	Mon, Apr 24, 2000	24.72	25.22	24.50	24.81
1998	NYSE	KO	Thu, Apr 20, 2000	24.59	24.72	24.00	24.72
1997	NYSE	KO	Wed, Apr 19, 2000	24.31	24.84	23.97	24.59
1996	NYSE	KO	Tue, Apr 18, 2000	24.25	24.56	23.19	24.31
1995	NYSE	KO	Mon, Apr 17, 2000	23.50	24.31	23.13	24.25
1994	NYSE	KO	Fri, Apr 14, 2000	23.63	23.78	23.03	23.50
1993	NYSE	KO	Thu, Apr 13, 2000	24.25	24.31	23.56	23.63
1992	NYSE	KO	Wed, Apr 12, 2000	23.84	24.97	23.84	24.25
1991	NYSE	KO	Tue, Apr 11, 2000	22.84	23.88	22.84	23.59
1990	NYSE	KO	Mon, Apr 10, 2000	23.09	23.59	22.44	22.50
1989	NYSE	KO	Fri, Apr 7, 2000	22.88	23.22	22.38	23.09
1988	NYSE	KO	Thu, Apr 6, 2000	23.81	23.97	22.38	22.88
1987	NYSE	KO	Wed, Apr 5, 2000	25.47	25.47	23.69	23.81
1986	NYSE	KO	Tue, Apr 4, 2000	24.66	26.19	24.09	26.19
1985	NYSE	KO	Mon, Apr 3, 2000	23.63	24.97	23.63	24.66
1984	NYSE	KO	Fri, Mar 31, 2000	24.28	24.34	23.47	23.47
1983	NYSE	KO	Thu, Mar 30, 2000	23.56	24.97	23.56	24.28
1982	NYSE	KO	Wed, Mar 29, 2000	22.66	23.53	22.66	23.44
1981	NYSE	KO	Tue, Mar 28, 2000	22.63	23.25	22.44	22.44
1980	NYSE	KO	Mon, Mar 27, 2000	23.50	23.56	22.63	22.63
1979	NYSE	KO	Fri, Mar 24, 2000	23.50	23.59	23.19	23.50
1978	NYSE	KO	Thu, Mar 23, 2000	23.53	24.19	23.22	23.50
1977	NYSE	KO	Wed, Mar 22, 2000	24.50	24.50	23.09	23.53
1976	NYSE	KO	Tue, Mar 21, 2000	24.28	24.84	23.69	24.72
1975	NYSE	KO	Mon, Mar 20, 2000	24.50	24.50	24.03	24.28
1974	NYSE	KO	Fri, Mar 17, 2000	24.88	24.97	24.38	24.56
1973	NYSE	KO	Thu, Mar 16, 2000	24.28	24.94	24.28	24.88
1972	NYSE	KO	Wed, Mar 15, 2000	21.75	23.91	21.75	23.78
1971	NYSE	KO	Tue, Mar 14, 2000	21.88	22.16	21.44	21.66
1970	NYSE	KO	Mon, Mar 13, 2000	22.16	22.16	21.56	21.88
1969	NYSE	KO	Fri, Mar 10, 2000	23.31	23.31	22.03	22.75
1968	NYSE	KO	Thu, Mar 9, 2000	23.75	23.78	22.94	23.38
1967	NYSE	KO	Wed, Mar 8, 2000	23.56	24.03	22.94	23.75
1966	NYSE	KO	Tue, Mar 7, 2000	24.50	24.50	22.41	23.56
1965	NYSE	KO	Mon, Mar 6, 2000	24.75	24.75	24.16	24.50
1964	NYSE	KO	Fri, Mar 3, 2000	24.81	25.19	24.53	25.06
1963	NYSE	KO	Thu, Mar 2, 2000	25.50	25.91	24.69	24.81
1962	NYSE	KO	Wed, Mar 1, 2000	24.59	25.69	24.59	25.50
1961	NYSE	KO	Tue, Feb 29, 2000	24.41	24.41	23.81	24.31
1960	NYSE	KO	Mon, Feb 28, 2000	24.34	24.84	23.78	24.66
1959	NYSE	KO	Fri, Feb 25, 2000	24.91	25.34	24.03	24.34
1958	NYSE	KO	Thu, Feb 24, 2000	25.25	25.25	24.16	24.91
1957	NYSE	KO	Wed, Feb 23, 2000	25.72	25.72	25.00	25.63
1956	NYSE	KO	Tue, Feb 22, 2000	25.69	26.31	25.25	25.88
1955	NYSE	KO	Fri, Feb 18, 2000	26.16	26.16	25.38	25.69
1954	NYSE	KO	Thu, Feb 17, 2000	26.78	26.78	25.59	26.16
1953	NYSE	KO	Wed, Feb 16, 2000	27.72	27.72	26.63	26.78
1952	NYSE	KO	Tue, Feb 15, 2000	27.06	27.88	26.63	27.84
1951	NYSE	KO	Mon, Feb 14, 2000	27.63	27.63	26.91	27.06
1950	NYSE	KO	Fri, Feb 11, 2000	27.97	27.97	27.44	27.78
1949	NYSE	KO	Thu, Feb 10, 2000	28.50	28.69	28.13	28.34
1948	NYSE	KO	Wed, Feb 9, 2000	28.59	28.88	28.38	28.50
1947	NYSE	KO	Tue, Feb 8, 2000	28.44	28.94	28.38	28.59
1946	NYSE	KO	Mon, Feb 7, 2000	28.13	28.81	27.78	28.44
1945	NYSE	KO	Fri, Feb 4, 2000	27.63	28.88	27.53	28.13
1944	NYSE	KO	Thu, Feb 3, 2000	28.19	28.38	27.53	27.63
1943	NYSE	KO	Wed, Feb 2, 2000	28.94	28.94	28.03	28.19
1942	NYSE	KO	Tue, Feb 1, 2000	28.72	29.19	28.16	29.06
1941	NYSE	KO	Mon, Jan 31, 2000	28.47	29.38	28.28	28.72
1940	NYSE	KO	Fri, Jan 28, 2000	29.75	29.78	28.47	28.47
1939	NYSE	KO	Thu, Jan 27, 2000	31.34	31.34	29.22	29.75
1938	NYSE	KO	Wed, Jan 26, 2000	32.75	32.75	31.38	31.53
1937	NYSE	KO	Tue, Jan 25, 2000	32.44	33.03	31.44	32.94
1936	NYSE	KO	Mon, Jan 24, 2000	33.38	33.38	31.78	32.44
1935	NYSE	KO	Fri, Jan 21, 2000	32.94	33.44	32.88	33.44
1934	NYSE	KO	Thu, Jan 20, 2000	32.63	32.97	32.56	32.94
1933	NYSE	KO	Wed, Jan 19, 2000	32.50	32.63	32.03	32.63
1932	NYSE	KO	Tue, Jan 18, 2000	30.53	32.50	30.53	32.50
1931	NYSE	KO	Fri, Jan 14, 2000	30.34	30.97	30.34	30.53
1930	NYSE	KO	Thu, Jan 13, 2000	30.72	30.72	30.22	30.28
1929	NYSE	KO	Wed, Jan 12, 2000	30.41	30.91	30.22	30.75
1928	NYSE	KO	Tue, Jan 11, 2000	30.06	30.63	30.06	30.41
1927	NYSE	KO	Mon, Jan 10, 2000	30.38	30.47	29.38	29.41
1926	NYSE	KO	Fri, Jan 7, 2000	28.94	30.38	28.94	30.38
1925	NYSE	KO	Thu, Jan 6, 2000	28.47	28.84	28.28	28.50
1924	NYSE	KO	Wed, Jan 5, 2000	28.22	28.72	28.03	28.47
1923	NYSE	KO	Tue, Jan 4, 2000	28.19	28.41	27.81	28.22
1922	NYSE	KO	Mon, Jan 3, 2000	29.00	29.00	27.63	28.19
1921	NYSE	KO	Fri, Dec 31, 1999	29.22	29.44	29.03	29.13
1920	NYSE	KO	Thu, Dec 30, 1999	29.47	29.72	29.22	29.22
1919	NYSE	KO	Wed, Dec 29, 1999	29.56	29.94	29.31	29.47
1918	NYSE	KO	Tue, Dec 28, 1999	29.75	29.81	29.34	29.56
1917	NYSE	KO	Mon, Dec 27, 1999	29.63	29.97	29.28	29.75
1916	NYSE	KO	Thu, Dec 23, 1999	29.41	30.13	29.41	29.63
1915	NYSE	KO	Wed, Dec 22, 1999	29.25	30.38	29.25	29.25
1914	NYSE	KO	Tue, Dec 21, 1999	29.78	30.00	29.06	29.22
1913	NYSE	KO	Mon, Dec 20, 1999	29.88	30.19	29.25	29.78
1912	NYSE	KO	Fri, Dec 17, 1999	29.25	29.94	28.69	29.88
1911	NYSE	KO	Thu, Dec 16, 1999	29.94	30.19	28.94	29.25
1910	NYSE	KO	Wed, Dec 15, 1999	30.59	30.59	29.69	29.94
1909	NYSE	KO	Tue, Dec 14, 1999	30.97	30.97	30.53	30.63
1908	NYSE	KO	Mon, Dec 13, 1999	31.50	31.50	30.69	31.00
1907	NYSE	KO	Fri, Dec 10, 1999	31.06	31.69	31.06	31.63
1906	NYSE	KO	Thu, Dec 9, 1999	30.03	31.09	30.03	31.06
1905	NYSE	KO	Wed, Dec 8, 1999	29.69	30.44	29.69	30.00
1904	NYSE	KO	Tue, Dec 7, 1999	31.38	31.38	29.38	29.50
1903	NYSE	KO	Mon, Dec 6, 1999	34.09	34.09	31.31	32.30
1902	NYSE	KO	Fri, Dec 3, 1999	33.91	34.50	33.91	34.16
1901	NYSE	KO	Thu, Dec 2, 1999	33.97	33.97	33.50	33.72
1900	NYSE	KO	Wed, Dec 1, 1999	33.66	34.50	33.34	34.09
1899	NYSE	KO	Tue, Nov 30, 1999	33.53	33.97	33.25	33.66
1898	NYSE	KO	Mon, Nov 29, 1999	33.28	33.59	32.88	33.53
1897	NYSE	KO	Fri, Nov 26, 1999	33.94	33.94	33.28	33.28
1896	NYSE	KO	Wed, Nov 24, 1999	33.34	34.22	33.09	33.97
1895	NYSE	KO	Tue, Nov 23, 1999	32.91	33.47	32.91	33.34
1894	NYSE	KO	Mon, Nov 22, 1999	30.75	33.03	30.75	32.69
1893	NYSE	KO	Fri, Nov 19, 1999	30.22	30.34	29.84	30.25
1892	NYSE	KO	Thu, Nov 18, 1999	29.97	30.41	29.63	30.22
1891	NYSE	KO	Wed, Nov 17, 1999	29.63	30.00	29.25	29.97
1890	NYSE	KO	Tue, Nov 16, 1999	29.13	29.63	28.88	29.63
1889	NYSE	KO	Mon, Nov 15, 1999	28.75	29.16	28.75	29.13
1888	NYSE	KO	Fri, Nov 12, 1999	28.38	28.75	28.28	28.75
1887	NYSE	KO	Thu, Nov 11, 1999	28.94	28.97	28.25	28.38
1886	NYSE	KO	Wed, Nov 10, 1999	28.84	29.13	28.50	28.94
1885	NYSE	KO	Tue, Nov 9, 1999	29.41	29.41	28.63	28.84
1884	NYSE	KO	Mon, Nov 8, 1999	29.06	29.47	28.84	29.41
1883	NYSE	KO	Fri, Nov 5, 1999	28.81	29.22	28.81	29.06
1882	NYSE	KO	Thu, Nov 4, 1999	28.44	28.75	28.03	28.34
1881	NYSE	KO	Wed, Nov 3, 1999	28.88	28.88	28.03	28.44
1880	NYSE	KO	Tue, Nov 2, 1999	29.47	29.47	28.66	28.88
1879	NYSE	KO	Mon, Nov 1, 1999	29.50	29.69	28.94	29.50
1878	NYSE	KO	Fri, Oct 29, 1999	29.41	29.69	29.13	29.50
1877	NYSE	KO	Thu, Oct 28, 1999	28.78	29.41	28.78	29.41
1876	NYSE	KO	Wed, Oct 27, 1999	27.75	28.59	27.75	28.47
1875	NYSE	KO	Tue, Oct 26, 1999	28.16	28.50	27.75	27.75
1874	NYSE	KO	Mon, Oct 25, 1999	27.63	28.28	27.50	28.16
1873	NYSE	KO	Fri, Oct 22, 1999	27.28	27.97	27.28	27.63
1872	NYSE	KO	Thu, Oct 21, 1999	26.38	27.22	26.19	27.16
1871	NYSE	KO	Wed, Oct 20, 1999	26.41	26.81	26.28	26.38
1870	NYSE	KO	Tue, Oct 19, 1999	25.75	26.44	25.75	26.41
1869	NYSE	KO	Mon, Oct 18, 1999	24.97	25.50	24.88	25.50
1868	NYSE	KO	Fri, Oct 15, 1999	25.28	25.50	24.81	24.97
1867	NYSE	KO	Thu, Oct 14, 1999	24.88	25.72	24.88	25.28
1866	NYSE	KO	Wed, Oct 13, 1999	25.28	25.31	24.75	24.84
1865	NYSE	KO	Tue, Oct 12, 1999	26.00	26.00	25.06	25.28
1864	NYSE	KO	Mon, Oct 11, 1999	26.53	26.75	26.03	26.19
1863	NYSE	KO	Fri, Oct 8, 1999	26.03	26.97	26.03	26.53
1862	NYSE	KO	Thu, Oct 7, 1999	25.97	26.44	25.91	26.00
1861	NYSE	KO	Wed, Oct 6, 1999	24.03	25.97	24.03	25.97
1860	NYSE	KO	Tue, Oct 5, 1999	23.78	24.13	23.66	23.97
1859	NYSE	KO	Mon, Oct 4, 1999	24.53	24.91	23.78	23.78
1858	NYSE	KO	Fri, Oct 1, 1999	24.13	24.59	23.88	24.53
1857	NYSE	KO	Thu, Sep 30, 1999	24.44	24.72	23.97	24.13
1856	NYSE	KO	Wed, Sep 29, 1999	25.38	25.38	24.38	24.44
1855	NYSE	KO	Tue, Sep 28, 1999	25.50	25.66	24.78	25.38
1854	NYSE	KO	Mon, Sep 27, 1999	25.56	26.03	25.44	25.50
1853	NYSE	KO	Fri, Sep 24, 1999	25.47	26.00	25.47	25.56
1852	NYSE	KO	Thu, Sep 23, 1999	26.22	26.59	25.41	25.47
1851	NYSE	KO	Wed, Sep 22, 1999	26.84	26.84	26.16	26.22
1850	NYSE	KO	Tue, Sep 21, 1999	27.13	27.31	26.72	26.88
1849	NYSE	KO	Mon, Sep 20, 1999	27.00	27.44	27.00	27.13
1848	NYSE	KO	Fri, Sep 17, 1999	27.03	27.38	26.78	27.00
1847	NYSE	KO	Thu, Sep 16, 1999	27.03	27.34	26.81	27.03
1846	NYSE	KO	Wed, Sep 15, 1999	27.38	27.78	27.03	27.03
1845	NYSE	KO	Tue, Sep 14, 1999	27.50	27.50	27.19	27.38
1844	NYSE	KO	Mon, Sep 13, 1999	27.56	27.88	27.41	27.69
1843	NYSE	KO	Fri, Sep 10, 1999	27.50	27.66	27.31	27.56
1842	NYSE	KO	Thu, Sep 9, 1999	27.63	28.00	27.25	27.50
1841	NYSE	KO	Wed, Sep 8, 1999	27.31	27.94	27.28	27.63
1840	NYSE	KO	Tue, Sep 7, 1999	28.69	28.75	26.88	27.31
1839	NYSE	KO	Fri, Sep 3, 1999	29.03	29.03	28.31	28.69
1838	NYSE	KO	Thu, Sep 2, 1999	29.88	29.88	29.34	29.75
1837	NYSE	KO	Wed, Sep 1, 1999	29.91	30.25	29.59	30.00
1836	NYSE	KO	Tue, Aug 31, 1999	30.44	30.63	29.88	29.91
1835	NYSE	KO	Mon, Aug 30, 1999	31.03	31.19	30.19	30.44
1834	NYSE	KO	Fri, Aug 27, 1999	30.78	31.03	30.50	31.03
1833	NYSE	KO	Thu, Aug 26, 1999	30.66	31.22	30.63	30.78
1832	NYSE	KO	Wed, Aug 25, 1999	29.66	30.88	29.66	30.66
1831	NYSE	KO	Tue, Aug 24, 1999	29.41	29.81	29.22	29.63
1830	NYSE	KO	Mon, Aug 23, 1999	29.41	29.91	29.16	29.41
1829	NYSE	KO	Fri, Aug 20, 1999	29.03	29.53	28.78	29.41
1828	NYSE	KO	Thu, Aug 19, 1999	29.25	29.31	28.84	29.03
1827	NYSE	KO	Wed, Aug 18, 1999	29.81	29.81	29.22	29.25
1826	NYSE	KO	Tue, Aug 17, 1999	29.69	30.13	29.56	30.06
1825	NYSE	KO	Mon, Aug 16, 1999	29.84	29.84	29.38	29.69
1824	NYSE	KO	Fri, Aug 13, 1999	30.06	30.34	29.66	29.91
1823	NYSE	KO	Thu, Aug 12, 1999	29.72	30.41	29.72	30.06
1822	NYSE	KO	Wed, Aug 11, 1999	29.91	30.00	29.25	29.72
1821	NYSE	KO	Tue, Aug 10, 1999	29.88	30.19	29.75	29.91
1820	NYSE	KO	Mon, Aug 9, 1999	29.63	30.13	29.53	29.88
1819	NYSE	KO	Fri, Aug 6, 1999	30.44	30.63	29.25	29.63
1818	NYSE	KO	Thu, Aug 5, 1999	30.06	30.81	29.88	30.44
1817	NYSE	KO	Wed, Aug 4, 1999	30.41	30.94	30.06	30.06
1816	NYSE	KO	Tue, Aug 3, 1999	30.06	30.56	30.06	30.41
1815	NYSE	KO	Mon, Aug 2, 1999	30.28	30.59	30.00	30.03
1814	NYSE	KO	Fri, Jul 30, 1999	30.75	30.84	30.13	30.28
1813	NYSE	KO	Thu, Jul 29, 1999	30.69	30.94	30.38	30.75
1812	NYSE	KO	Wed, Jul 28, 1999	31.13	31.13	30.56	30.69
1811	NYSE	KO	Tue, Jul 27, 1999	31.53	31.59	31.06	31.25
1810	NYSE	KO	Mon, Jul 26, 1999	31.13	31.81	30.78	31.53
1809	NYSE	KO	Fri, Jul 23, 1999	31.47	31.47	30.78	31.13
1808	NYSE	KO	Thu, Jul 22, 1999	31.31	31.84	31.03	31.56
1807	NYSE	KO	Wed, Jul 21, 1999	31.47	32.06	31.28	31.31
1806	NYSE	KO	Tue, Jul 20, 1999	31.59	31.94	31.28	31.47
1805	NYSE	KO	Mon, Jul 19, 1999	32.47	32.47	31.38	31.59
1804	NYSE	KO	Fri, Jul 16, 1999	32.00	32.50	31.84	32.50
1803	NYSE	KO	Thu, Jul 15, 1999	31.31	32.13	31.31	32.00
1802	NYSE	KO	Wed, Jul 14, 1999	31.09	31.09	30.78	30.94
1801	NYSE	KO	Tue, Jul 13, 1999	31.44	31.44	31.00	31.22
1800	NYSE	KO	Mon, Jul 12, 1999	31.81	32.00	31.25	31.53
1799	NYSE	KO	Fri, Jul 9, 1999	31.66	32.28	31.66	31.81
1798	NYSE	KO	Thu, Jul 8, 1999	31.50	32.09	31.19	31.56
1797	NYSE	KO	Wed, Jul 7, 1999	31.78	31.78	31.25	31.50
1796	NYSE	KO	Tue, Jul 6, 1999	32.25	32.25	31.59	31.81
1795	NYSE	KO	Fri, Jul 2, 1999	32.44	32.75	32.09	32.41
1794	NYSE	KO	Thu, Jul 1, 1999	31.06	32.56	31.06	32.44
1793	NYSE	KO	Wed, Jun 30, 1999	30.59	31.31	30.38	31.00
1792	NYSE	KO	Tue, Jun 29, 1999	30.53	30.59	30.19	30.59
1791	NYSE	KO	Mon, Jun 28, 1999	30.94	30.94	30.34	30.53
1790	NYSE	KO	Fri, Jun 25, 1999	31.31	31.66	30.69	30.94
1789	NYSE	KO	Thu, Jun 24, 1999	30.88	31.47	30.63	31.31
1788	NYSE	KO	Wed, Jun 23, 1999	31.31	31.75	30.81	30.88
1787	NYSE	KO	Tue, Jun 22, 1999	30.78	32.38	30.66	31.31
1786	NYSE	KO	Mon, Jun 21, 1999	31.66	31.66	30.69	30.78
1785	NYSE	KO	Fri, Jun 18, 1999	32.22	32.22	31.56	31.72
1784	NYSE	KO	Thu, Jun 17, 1999	31.94	32.56	31.91	32.28
1783	NYSE	KO	Wed, Jun 16, 1999	31.88	32.41	31.50	31.94
1782	NYSE	KO	Tue, Jun 15, 1999	32.13	32.13	31.59	31.88
1781	NYSE	KO	Mon, Jun 14, 1999	32.22	32.78	31.91	32.41
1780	NYSE	KO	Fri, Jun 11, 1999	33.06	33.13	32.00	32.22
1779	NYSE	KO	Thu, Jun 10, 1999	33.22	33.22	32.69	33.06
1778	NYSE	KO	Wed, Jun 9, 1999	33.75	33.75	33.31	33.50
1777	NYSE	KO	Tue, Jun 8, 1999	33.88	34.22	33.41	33.88
1776	NYSE	KO	Mon, Jun 7, 1999	34.72	34.72	33.81	33.88
1775	NYSE	KO	Fri, Jun 4, 1999	34.41	34.94	34.22	34.88
1774	NYSE	KO	Thu, Jun 3, 1999	34.31	34.47	34.16	34.41
1773	NYSE	KO	Wed, Jun 2, 1999	34.44	34.44	34.06	34.31
1772	NYSE	KO	Tue, Jun 1, 1999	34.25	34.72	33.84	34.56
1771	NYSE	KO	Fri, May 28, 1999	34.06	34.72	34.00	34.25
1770	NYSE	KO	Thu, May 27, 1999	34.25	34.34	33.69	34.06
1769	NYSE	KO	Wed, May 26, 1999	33.53	34.59	33.53	34.25
1768	NYSE	KO	Tue, May 25, 1999	33.41	34.41	33.34	33.50
1767	NYSE	KO	Mon, May 24, 1999	34.00	34.22	33.25	33.41
1766	NYSE	KO	Fri, May 21, 1999	33.97	34.63	33.81	34.00
1765	NYSE	KO	Thu, May 20, 1999	34.22	34.22	33.78	33.97
1764	NYSE	KO	Wed, May 19, 1999	34.38	34.38	33.75	34.22
1763	NYSE	KO	Tue, May 18, 1999	33.91	34.53	33.91	34.38
1762	NYSE	KO	Mon, May 17, 1999	32.63	33.63	32.56	33.56
1761	NYSE	KO	Fri, May 14, 1999	32.88	32.94	32.16	32.63
1760	NYSE	KO	Thu, May 13, 1999	33.19	33.19	32.72	32.88
1759	NYSE	KO	Wed, May 12, 1999	33.44	33.44	32.38	33.22
1758	NYSE	KO	Tue, May 11, 1999	33.53	33.75	32.81	33.47
1757	NYSE	KO	Mon, May 10, 1999	33.88	34.09	33.25	33.53
1756	NYSE	KO	Fri, May 7, 1999	34.53	34.53	33.78	33.88
1755	NYSE	KO	Thu, May 6, 1999	35.25	35.44	34.25	34.56
1754	NYSE	KO	Wed, May 5, 1999	34.34	35.38	34.06	35.25
1753	NYSE	KO	Tue, May 4, 1999	34.50	34.50	33.81	34.34
1752	NYSE	KO	Mon, May 3, 1999	34.03	34.59	33.63	34.50
1751	NYSE	KO	Fri, Apr 30, 1999	33.91	34.41	33.44	34.03
1750	NYSE	KO	Thu, Apr 29, 1999	33.97	34.31	33.69	33.91
1749	NYSE	KO	Wed, Apr 28, 1999	34.53	34.53	33.88	33.97
1748	NYSE	KO	Tue, Apr 27, 1999	33.66	34.72	33.66	34.72
1747	NYSE	KO	Mon, Apr 26, 1999	33.25	33.69	32.66	33.56
1746	NYSE	KO	Fri, Apr 23, 1999	33.25	33.88	33.00	33.25
1745	NYSE	KO	Thu, Apr 22, 1999	33.78	33.94	33.13	33.25
1744	NYSE	KO	Wed, Apr 21, 1999	32.75	34.06	32.75	33.78
1743	NYSE	KO	Tue, Apr 20, 1999	32.47	32.75	31.81	32.63
1742	NYSE	KO	Mon, Apr 19, 1999	32.84	33.53	32.03	32.47
1741	NYSE	KO	Fri, Apr 16, 1999	32.13	32.88	31.75	32.84
1740	NYSE	KO	Thu, Apr 15, 1999	31.72	32.25	31.72	32.13
1739	NYSE	KO	Wed, Apr 14, 1999	31.66	31.88	31.25	31.72
1738	NYSE	KO	Tue, Apr 13, 1999	31.50	32.38	31.50	31.66
1737	NYSE	KO	Mon, Apr 12, 1999	30.38	31.00	29.91	30.94
1736	NYSE	KO	Fri, Apr 9, 1999	30.44	30.72	29.91	30.38
1735	NYSE	KO	Thu, Apr 8, 1999	29.47	30.63	29.47	30.44
1734	NYSE	KO	Wed, Apr 7, 1999	29.84	29.84	28.81	29.47
1733	NYSE	KO	Tue, Apr 6, 1999	30.25	30.38	29.81	29.91
1732	NYSE	KO	Mon, Apr 5, 1999	30.47	30.59	30.06	30.25
1731	NYSE	KO	Thu, Apr 1, 1999	30.69	30.84	30.03	30.47
1730	NYSE	KO	Wed, Mar 31, 1999	31.56	31.56	30.41	30.69
1729	NYSE	KO	Tue, Mar 30, 1999	31.72	31.72	30.69	31.63
1728	NYSE	KO	Mon, Mar 29, 1999	32.66	33.94	32.31	32.41
1727	NYSE	KO	Fri, Mar 26, 1999	32.66	32.66	31.91	32.66
1726	NYSE	KO	Thu, Mar 25, 1999	32.69	33.09	32.47	32.94
1725	NYSE	KO	Wed, Mar 24, 1999	32.94	33.09	32.34	32.69
1724	NYSE	KO	Tue, Mar 23, 1999	33.25	33.25	32.41	32.94
1723	NYSE	KO	Mon, Mar 22, 1999	33.75	34.19	33.63	33.84
1722	NYSE	KO	Fri, Mar 19, 1999	34.13	34.44	33.75	33.75
1721	NYSE	KO	Thu, Mar 18, 1999	33.41	34.28	33.41	34.13
1720	NYSE	KO	Wed, Mar 17, 1999	34.34	34.47	33.31	33.41
1719	NYSE	KO	Tue, Mar 16, 1999	34.34	34.75	34.06	34.34
1718	NYSE	KO	Mon, Mar 15, 1999	34.72	34.72	34.13	34.34
1717	NYSE	KO	Fri, Mar 12, 1999	33.53	34.97	33.53	34.72
1716	NYSE	KO	Thu, Mar 11, 1999	31.88	33.31	31.88	33.19
1715	NYSE	KO	Wed, Mar 10, 1999	31.50	31.69	31.09	31.44
1714	NYSE	KO	Tue, Mar 9, 1999	32.00	32.06	31.41	31.50
1713	NYSE	KO	Mon, Mar 8, 1999	31.97	32.00	31.53	32.00
1712	NYSE	KO	Fri, Mar 5, 1999	31.53	32.16	31.53	31.97
1711	NYSE	KO	Thu, Mar 4, 1999	30.81	31.66	30.81	31.47
1710	NYSE	KO	Wed, Mar 3, 1999	31.06	31.06	30.41	30.81
1709	NYSE	KO	Tue, Mar 2, 1999	31.75	31.75	30.63	31.06
1708	NYSE	KO	Mon, Mar 1, 1999	31.94	31.97	31.31	31.84
1707	NYSE	KO	Fri, Feb 26, 1999	32.13	32.44	31.34	31.94
1706	NYSE	KO	Thu, Feb 25, 1999	31.41	32.25	31.28	32.13
1705	NYSE	KO	Wed, Feb 24, 1999	31.38	32.34	31.38	31.41
1704	NYSE	KO	Tue, Feb 23, 1999	32.19	32.19	31.03	31.38
1703	NYSE	KO	Mon, Feb 22, 1999	32.69	32.69	32.19	32.22
1702	NYSE	KO	Fri, Feb 19, 1999	32.31	32.94	32.03	32.88
1701	NYSE	KO	Thu, Feb 18, 1999	32.16	32.66	31.97	32.31
1700	NYSE	KO	Wed, Feb 17, 1999	32.44	32.63	31.75	32.16
1699	NYSE	KO	Tue, Feb 16, 1999	32.03	32.50	32.03	32.44
1698	NYSE	KO	Fri, Feb 12, 1999	32.19	32.47	31.34	31.94
1697	NYSE	KO	Thu, Feb 11, 1999	31.81	32.44	31.44	32.19
1696	NYSE	KO	Wed, Feb 10, 1999	31.00	31.81	31.00	31.81
1695	NYSE	KO	Tue, Feb 9, 1999	30.75	31.69	30.66	30.97
1694	NYSE	KO	Mon, Feb 8, 1999	31.03	31.31	30.66	30.75
1693	NYSE	KO	Fri, Feb 5, 1999	31.78	31.97	30.91	31.03
1692	NYSE	KO	Thu, Feb 4, 1999	32.09	32.09	31.31	31.78
1691	NYSE	KO	Wed, Feb 3, 1999	32.63	32.94	32.06	32.25
1690	NYSE	KO	Tue, Feb 2, 1999	32.00	32.63	31.59	32.63
1689	NYSE	KO	Mon, Feb 1, 1999	32.66	32.91	32.00	32.00
1688	NYSE	KO	Fri, Jan 29, 1999	32.56	32.94	32.25	32.66
1687	NYSE	KO	Thu, Jan 28, 1999	31.97	32.84	31.78	32.56
1686	NYSE	KO	Wed, Jan 27, 1999	31.28	32.38	30.78	31.97
1685	NYSE	KO	Tue, Jan 26, 1999	31.47	31.63	30.03	31.28
1684	NYSE	KO	Mon, Jan 25, 1999	30.44	31.50	30.03	31.47
1683	NYSE	KO	Fri, Jan 22, 1999	30.72	30.72	29.78	30.44
1682	NYSE	KO	Thu, Jan 21, 1999	31.59	31.59	30.47	30.78
1681	NYSE	KO	Wed, Jan 20, 1999	32.06	32.09	31.50	31.72
1680	NYSE	KO	Tue, Jan 19, 1999	32.41	32.53	31.38	32.06
1679	NYSE	KO	Fri, Jan 15, 1999	31.78	32.50	31.78	32.41
1678	NYSE	KO	Thu, Jan 14, 1999	32.53	32.53	31.38	31.75
1677	NYSE	KO	Wed, Jan 13, 1999	32.72	32.78	31.81	32.59
1676	NYSE	KO	Tue, Jan 12, 1999	33.03	33.28	32.63	32.72
1675	NYSE	KO	Mon, Jan 11, 1999	33.56	33.56	32.63	33.03
1674	NYSE	KO	Fri, Jan 8, 1999	34.69	34.69	33.41	34.00
1673	NYSE	KO	Thu, Jan 7, 1999	35.00	35.00	34.13	34.72
1672	NYSE	KO	Wed, Jan 6, 1999	34.28	35.19	34.00	35.13
1671	NYSE	KO	Tue, Jan 5, 1999	33.59	34.44	33.38	34.28
1670	NYSE	KO	Mon, Jan 4, 1999	33.50	34.44	33.06	33.59
1669	NYSE	KO	Thu, Dec 31, 1998	33.91	33.91	33.03	33.50
1668	NYSE	KO	Wed, Dec 30, 1998	34.66	34.84	33.91	33.91
1667	NYSE	KO	Tue, Dec 29, 1998	34.44	34.94	34.28	34.66
1666	NYSE	KO	Mon, Dec 28, 1998	34.72	34.97	33.88	34.44
1665	NYSE	KO	Thu, Dec 24, 1998	34.97	35.06	34.72	34.72
1664	NYSE	KO	Wed, Dec 23, 1998	33.81	35.16	33.81	34.97
1663	NYSE	KO	Tue, Dec 22, 1998	32.88	34.09	32.50	33.72
1662	NYSE	KO	Mon, Dec 21, 1998	32.78	33.53	32.78	32.88
1661	NYSE	KO	Fri, Dec 18, 1998	32.38	32.81	32.34	32.78
1660	NYSE	KO	Thu, Dec 17, 1998	32.44	32.94	32.22	32.38
1659	NYSE	KO	Wed, Dec 16, 1998	32.97	33.41	32.28	32.44
1658	NYSE	KO	Tue, Dec 15, 1998	31.94	32.97	31.94	32.97
1657	NYSE	KO	Mon, Dec 14, 1998	31.44	32.09	31.16	31.72
1656	NYSE	KO	Fri, Dec 11, 1998	32.13	32.13	30.97	31.44
1655	NYSE	KO	Thu, Dec 10, 1998	33.44	33.44	32.66	33.03
1654	NYSE	KO	Wed, Dec 9, 1998	33.81	33.81	32.81	33.56
1653	NYSE	KO	Tue, Dec 8, 1998	34.31	34.31	33.53	34.31
1652	NYSE	KO	Mon, Dec 7, 1998	34.50	34.53	33.88	34.31
1651	NYSE	KO	Fri, Dec 4, 1998	34.19	34.91	34.19	34.50
1650	NYSE	KO	Thu, Dec 3, 1998	34.63	34.63	34.06	34.06
1649	NYSE	KO	Wed, Dec 2, 1998	34.88	34.88	34.25	34.78
1648	NYSE	KO	Tue, Dec 1, 1998	35.03	35.25	34.56	34.94
1647	NYSE	KO	Mon, Nov 30, 1998	35.63	35.63	34.88	35.03
1646	NYSE	KO	Fri, Nov 27, 1998	36.44	36.44	35.78	35.84
1645	NYSE	KO	Wed, Nov 25, 1998	36.75	37.06	36.44	36.66
1644	NYSE	KO	Tue, Nov 24, 1998	37.66	37.66	36.59	36.75
1643	NYSE	KO	Mon, Nov 23, 1998	36.44	37.72	36.44	37.72
1642	NYSE	KO	Fri, Nov 20, 1998	35.81	36.44	35.81	36.41
1641	NYSE	KO	Thu, Nov 19, 1998	35.47	36.16	35.44	35.69
1640	NYSE	KO	Wed, Nov 18, 1998	35.09	35.50	34.81	35.47
1639	NYSE	KO	Tue, Nov 17, 1998	35.03	35.97	35.03	35.09
1638	NYSE	KO	Mon, Nov 16, 1998	34.88	35.22	34.31	35.00
1637	NYSE	KO	Fri, Nov 13, 1998	35.28	35.44	34.66	34.88
1636	NYSE	KO	Thu, Nov 12, 1998	35.47	35.47	35.09	35.28
1635	NYSE	KO	Wed, Nov 11, 1998	35.81	35.81	35.00	35.69
1634	NYSE	KO	Tue, Nov 10, 1998	35.78	36.28	35.38	36.06
1633	NYSE	KO	Mon, Nov 9, 1998	36.28	36.28	35.31	35.78
1632	NYSE	KO	Fri, Nov 6, 1998	36.34	36.44	35.84	36.31
1631	NYSE	KO	Thu, Nov 5, 1998	36.06	36.38	35.19	36.34
1630	NYSE	KO	Wed, Nov 4, 1998	36.47	36.72	35.63	36.06
1629	NYSE	KO	Tue, Nov 3, 1998	35.50	36.88	35.19	36.47
1628	NYSE	KO	Mon, Nov 2, 1998	34.03	35.75	34.03	35.50
1627	NYSE	KO	Fri, Oct 30, 1998	33.91	34.25	33.34	33.78
1626	NYSE	KO	Thu, Oct 29, 1998	33.78	33.97	32.94	33.91
1625	NYSE	KO	Wed, Oct 28, 1998	34.00	34.31	33.75	33.78
1624	NYSE	KO	Tue, Oct 27, 1998	34.94	35.28	33.81	34.00
1623	NYSE	KO	Mon, Oct 26, 1998	35.13	35.31	34.59	34.94
1622	NYSE	KO	Fri, Oct 23, 1998	34.56	35.13	34.41	35.13
1621	NYSE	KO	Thu, Oct 22, 1998	33.50	34.81	33.13	34.56
1620	NYSE	KO	Wed, Oct 21, 1998	33.53	33.84	33.25	33.50
1619	NYSE	KO	Tue, Oct 20, 1998	34.19	35.03	33.47	33.53
1618	NYSE	KO	Mon, Oct 19, 1998	34.59	34.66	34.16	34.19
1617	NYSE	KO	Fri, Oct 16, 1998	33.78	34.72	33.78	34.59
1616	NYSE	KO	Thu, Oct 15, 1998	32.19	34.06	31.81	33.75
1615	NYSE	KO	Wed, Oct 14, 1998	32.00	32.88	31.66	32.19
1614	NYSE	KO	Tue, Oct 13, 1998	31.34	32.28	31.25	32.00
1613	NYSE	KO	Mon, Oct 12, 1998	31.91	32.44	31.28	31.34
1612	NYSE	KO	Fri, Oct 9, 1998	32.25	32.69	31.38	31.91
1611	NYSE	KO	Thu, Oct 8, 1998	31.66	32.81	31.31	32.25
1610	NYSE	KO	Wed, Oct 7, 1998	31.41	32.41	31.13	31.66
1609	NYSE	KO	Tue, Oct 6, 1998	30.72	32.03	30.63	31.41
1608	NYSE	KO	Mon, Oct 5, 1998	29.47	31.13	29.28	30.72
1607	NYSE	KO	Fri, Oct 2, 1998	28.13	29.75	27.78	29.47
1606	NYSE	KO	Thu, Oct 1, 1998	28.56	28.56	27.69	28.13
1605	NYSE	KO	Wed, Sep 30, 1998	29.34	29.38	28.66	28.81
1604	NYSE	KO	Tue, Sep 29, 1998	28.72	29.69	28.72	29.34
1603	NYSE	KO	Mon, Sep 28, 1998	28.09	28.75	27.88	28.63
1602	NYSE	KO	Fri, Sep 25, 1998	28.31	28.31	26.81	28.09
1601	NYSE	KO	Thu, Sep 24, 1998	29.00	29.13	27.81	28.34
1600	NYSE	KO	Wed, Sep 23, 1998	28.31	29.84	28.31	29.00
1599	NYSE	KO	Tue, Sep 22, 1998	29.59	30.00	28.00	28.19
1598	NYSE	KO	Mon, Sep 21, 1998	30.47	30.47	29.53	29.59
1597	NYSE	KO	Fri, Sep 18, 1998	30.41	30.84	30.06	30.69
1596	NYSE	KO	Thu, Sep 17, 1998	30.88	30.88	30.09	30.41
1595	NYSE	KO	Wed, Sep 16, 1998	30.59	31.25	30.25	31.22
1594	NYSE	KO	Tue, Sep 15, 1998	31.44	31.44	30.31	30.59
1593	NYSE	KO	Mon, Sep 14, 1998	31.53	32.34	31.53	31.66
1592	NYSE	KO	Fri, Sep 11, 1998	30.44	31.50	30.03	31.22
1591	NYSE	KO	Thu, Sep 10, 1998	30.75	30.75	30.09	30.44
1590	NYSE	KO	Wed, Sep 9, 1998	31.75	32.44	31.31	31.31
1589	NYSE	KO	Tue, Sep 8, 1998	31.06	32.50	30.97	31.75
1588	NYSE	KO	Fri, Sep 4, 1998	30.97	31.81	29.94	31.06
1587	NYSE	KO	Thu, Sep 3, 1998	31.56	31.56	30.41	30.97
1586	NYSE	KO	Wed, Sep 2, 1998	34.13	34.31	32.06	32.13
1585	NYSE	KO	Tue, Sep 1, 1998	32.88	34.94	32.88	34.13
1584	NYSE	KO	Mon, Aug 31, 1998	36.38	36.63	32.53	32.56
1583	NYSE	KO	Fri, Aug 28, 1998	37.38	37.59	36.03	36.38
1582	NYSE	KO	Thu, Aug 27, 1998	38.34	38.34	37.31	37.38
1581	NYSE	KO	Wed, Aug 26, 1998	40.06	40.09	39.16	39.59
1580	NYSE	KO	Tue, Aug 25, 1998	39.81	40.72	39.56	40.06
1579	NYSE	KO	Mon, Aug 24, 1998	39.69	40.16	39.69	39.81
1578	NYSE	KO	Fri, Aug 21, 1998	39.72	39.81	38.41	39.66
1577	NYSE	KO	Thu, Aug 20, 1998	39.34	40.06	39.09	39.72
1576	NYSE	KO	Wed, Aug 19, 1998	39.53	39.53	39.03	39.34
1575	NYSE	KO	Tue, Aug 18, 1998	39.53	39.72	39.06	39.53
1574	NYSE	KO	Mon, Aug 17, 1998	38.41	39.69	37.88	39.53
1573	NYSE	KO	Fri, Aug 14, 1998	39.38	39.59	37.78	38.41
1572	NYSE	KO	Thu, Aug 13, 1998	39.84	39.91	38.94	39.38
1571	NYSE	KO	Wed, Aug 12, 1998	39.75	39.97	39.22	39.84
1570	NYSE	KO	Tue, Aug 11, 1998	39.81	39.81	39.13	39.75
1569	NYSE	KO	Mon, Aug 10, 1998	40.22	40.81	39.81	40.06
1568	NYSE	KO	Fri, Aug 7, 1998	40.81	40.97	39.63	40.22
1567	NYSE	KO	Thu, Aug 6, 1998	40.19	41.09	39.94	40.81
1566	NYSE	KO	Wed, Aug 5, 1998	39.31	40.63	38.81	40.19
1565	NYSE	KO	Tue, Aug 4, 1998	41.03	41.03	39.31	39.31
1564	NYSE	KO	Mon, Aug 3, 1998	40.25	41.81	40.25	41.06
1563	NYSE	KO	Fri, Jul 31, 1998	41.38	41.59	39.69	40.25
1562	NYSE	KO	Thu, Jul 30, 1998	41.06	42.00	41.06	41.38
1561	NYSE	KO	Wed, Jul 29, 1998	41.69	41.81	40.53	40.94
1560	NYSE	KO	Tue, Jul 28, 1998	42.19	42.19	41.03	41.69
1559	NYSE	KO	Mon, Jul 27, 1998	41.72	42.88	41.25	42.47
1558	NYSE	KO	Fri, Jul 24, 1998	41.50	42.13	41.41	41.72
1557	NYSE	KO	Thu, Jul 23, 1998	41.94	42.31	41.50	41.50
1556	NYSE	KO	Wed, Jul 22, 1998	42.13	42.22	41.75	41.94
1555	NYSE	KO	Tue, Jul 21, 1998	42.28	42.50	42.06	42.13
1554	NYSE	KO	Mon, Jul 20, 1998	43.06	43.06	42.09	42.28
1553	NYSE	KO	Fri, Jul 17, 1998	43.50	43.50	43.03	43.06
1552	NYSE	KO	Thu, Jul 16, 1998	43.75	43.75	43.00	43.59
1551	NYSE	KO	Wed, Jul 15, 1998	43.97	44.47	43.84	43.91
1550	NYSE	KO	Tue, Jul 14, 1998	43.44	44.06	43.34	43.97
1549	NYSE	KO	Mon, Jul 13, 1998	43.59	43.88	43.16	43.44
1548	NYSE	KO	Fri, Jul 10, 1998	43.34	43.97	43.09	43.59
1547	NYSE	KO	Thu, Jul 9, 1998	43.59	43.66	42.75	43.34
1546	NYSE	KO	Wed, Jul 8, 1998	42.97	43.69	42.84	43.59
1545	NYSE	KO	Tue, Jul 7, 1998	43.38	43.81	42.88	42.97
1544	NYSE	KO	Mon, Jul 6, 1998	42.69	43.56	42.50	43.38
1543	NYSE	KO	Thu, Jul 2, 1998	42.78	42.78	42.53	42.69
1542	NYSE	KO	Wed, Jul 1, 1998	42.75	42.91	42.38	42.88
1541	NYSE	KO	Tue, Jun 30, 1998	43.00	43.09	42.53	42.75
1540	NYSE	KO	Mon, Jun 29, 1998	42.97	43.41	42.97	43.00
1539	NYSE	KO	Fri, Jun 26, 1998	42.44	43.09	42.38	42.91
1538	NYSE	KO	Thu, Jun 25, 1998	42.06	43.25	41.91	42.44
1537	NYSE	KO	Wed, Jun 24, 1998	41.28	42.19	41.00	42.06
1536	NYSE	KO	Tue, Jun 23, 1998	40.56	41.38	40.41	41.28
1535	NYSE	KO	Mon, Jun 22, 1998	40.19	40.94	40.09	40.56
1534	NYSE	KO	Fri, Jun 19, 1998	40.69	40.84	39.97	40.19
1533	NYSE	KO	Thu, Jun 18, 1998	40.16	40.81	40.06	40.69
1532	NYSE	KO	Wed, Jun 17, 1998	39.50	40.84	39.44	40.16
1531	NYSE	KO	Tue, Jun 16, 1998	39.56	39.56	38.88	39.50
1530	NYSE	KO	Mon, Jun 15, 1998	40.34	40.59	39.66	39.66
1529	NYSE	KO	Fri, Jun 12, 1998	39.84	40.50	39.63	40.34
1528	NYSE	KO	Thu, Jun 11, 1998	40.63	40.66	39.78	39.84
1527	NYSE	KO	Wed, Jun 10, 1998	40.81	41.13	40.41	40.63
1526	NYSE	KO	Tue, Jun 9, 1998	40.53	41.22	40.38	40.81
1525	NYSE	KO	Mon, Jun 8, 1998	41.03	41.38	40.41	40.53
1524	NYSE	KO	Fri, Jun 5, 1998	40.09	41.03	40.03	41.03
1523	NYSE	KO	Thu, Jun 4, 1998	39.72	40.19	39.31	40.09
1522	NYSE	KO	Wed, Jun 3, 1998	39.81	39.97	39.63	39.72
1521	NYSE	KO	Tue, Jun 2, 1998	39.75	40.09	39.59	39.81
1520	NYSE	KO	Mon, Jun 1, 1998	39.22	39.88	39.22	39.75
1519	NYSE	KO	Fri, May 29, 1998	39.47	39.84	39.19	39.19
1518	NYSE	KO	Thu, May 28, 1998	39.13	39.59	38.88	39.47
1517	NYSE	KO	Wed, May 27, 1998	38.69	39.13	38.25	39.13
1516	NYSE	KO	Tue, May 26, 1998	39.41	39.50	38.69	38.69
1515	NYSE	KO	Fri, May 22, 1998	39.72	39.88	39.16	39.41
1514	NYSE	KO	Thu, May 21, 1998	39.91	40.47	39.63	39.72
1513	NYSE	KO	Wed, May 20, 1998	39.03	39.94	38.91	39.91
1512	NYSE	KO	Tue, May 19, 1998	38.81	39.19	38.81	39.03
1511	NYSE	KO	Mon, May 18, 1998	38.44	38.88	38.44	38.69
1510	NYSE	KO	Fri, May 15, 1998	38.88	39.13	38.38	38.44
1509	NYSE	KO	Thu, May 14, 1998	38.63	39.22	38.44	38.88
1508	NYSE	KO	Wed, May 13, 1998	38.88	39.09	38.50	38.63
1507	NYSE	KO	Tue, May 12, 1998	38.72	38.94	38.38	38.88
1506	NYSE	KO	Mon, May 11, 1998	38.44	38.97	38.44	38.72
1505	NYSE	KO	Fri, May 8, 1998	37.88	38.75	37.88	38.22
1504	NYSE	KO	Thu, May 7, 1998	38.00	38.13	37.69	37.84
1503	NYSE	KO	Wed, May 6, 1998	38.03	38.31	37.81	38.00
1502	NYSE	KO	Tue, May 5, 1998	38.13	38.13	37.41	38.03
1501	NYSE	KO	Mon, May 4, 1998	38.09	38.41	38.06	38.13
1500	NYSE	KO	Fri, May 1, 1998	37.94	38.16	37.53	38.09
1499	NYSE	KO	Thu, Apr 30, 1998	37.09	38.03	37.09	37.94
1498	NYSE	KO	Wed, Apr 29, 1998	36.31	37.19	36.31	36.84
1497	NYSE	KO	Tue, Apr 28, 1998	36.22	37.03	36.22	36.22
1496	NYSE	KO	Mon, Apr 27, 1998	36.72	36.72	35.94	36.19
1495	NYSE	KO	Fri, Apr 24, 1998	37.38	37.47	36.50	36.81
1494	NYSE	KO	Thu, Apr 23, 1998	37.81	37.81	37.22	37.38
1493	NYSE	KO	Wed, Apr 22, 1998	37.34	38.25	37.00	37.88
1492	NYSE	KO	Tue, Apr 21, 1998	37.66	37.88	37.09	37.34
1491	NYSE	KO	Mon, Apr 20, 1998	38.41	38.56	37.50	37.66
1490	NYSE	KO	Fri, Apr 17, 1998	37.41	38.50	36.84	38.41
1489	NYSE	KO	Thu, Apr 16, 1998	38.34	38.47	36.94	37.41
1488	NYSE	KO	Wed, Apr 15, 1998	38.91	39.00	37.81	38.34
1487	NYSE	KO	Tue, Apr 14, 1998	38.88	39.00	38.41	38.91
1486	NYSE	KO	Mon, Apr 13, 1998	39.16	39.16	38.44	38.88
1485	NYSE	KO	Thu, Apr 9, 1998	39.03	39.44	38.91	39.28
1484	NYSE	KO	Wed, Apr 8, 1998	39.50	39.66	38.63	39.03
1483	NYSE	KO	Tue, Apr 7, 1998	39.56	39.56	38.97	39.50
1482	NYSE	KO	Mon, Apr 6, 1998	40.22	40.66	39.63	39.63
1481	NYSE	KO	Fri, Apr 3, 1998	40.56	40.56	39.91	40.22
1480	NYSE	KO	Thu, Apr 2, 1998	40.31	40.69	39.91	40.56
1479	NYSE	KO	Wed, Apr 1, 1998	38.72	40.34	38.72	40.31
1478	NYSE	KO	Tue, Mar 31, 1998	39.19	39.34	38.56	38.72
1477	NYSE	KO	Mon, Mar 30, 1998	38.16	39.66	38.16	39.19
1476	NYSE	KO	Fri, Mar 27, 1998	38.22	38.25	37.44	37.53
1475	NYSE	KO	Thu, Mar 26, 1998	38.09	38.47	37.66	38.22
1474	NYSE	KO	Wed, Mar 25, 1998	38.00	38.19	37.72	38.09
1473	NYSE	KO	Tue, Mar 24, 1998	37.94	38.38	37.72	38.00
1472	NYSE	KO	Mon, Mar 23, 1998	38.31	38.31	37.63	37.94
1471	NYSE	KO	Fri, Mar 20, 1998	37.47	38.75	37.47	38.75
1470	NYSE	KO	Thu, Mar 19, 1998	37.41	37.63	37.13	37.47
1469	NYSE	KO	Wed, Mar 18, 1998	36.22	37.50	36.13	37.41
1468	NYSE	KO	Tue, Mar 17, 1998	35.88	36.22	35.69	36.22
1467	NYSE	KO	Mon, Mar 16, 1998	35.41	36.09	35.41	35.88
1466	NYSE	KO	Fri, Mar 13, 1998	35.81	36.00	35.19	35.28
1465	NYSE	KO	Thu, Mar 12, 1998	36.22	36.22	35.81	35.81
1464	NYSE	KO	Wed, Mar 11, 1998	36.25	36.25	35.94	36.22
1463	NYSE	KO	Tue, Mar 10, 1998	36.28	36.47	36.28	36.31
1462	NYSE	KO	Mon, Mar 9, 1998	35.25	36.59	35.25	36.28
1461	NYSE	KO	Fri, Mar 6, 1998	34.78	35.38	34.78	35.25
1460	NYSE	KO	Thu, Mar 5, 1998	34.38	34.91	34.19	34.66
1459	NYSE	KO	Wed, Mar 4, 1998	34.09	34.38	33.81	34.38
1458	NYSE	KO	Tue, Mar 3, 1998	34.00	34.13	33.78	34.09
1457	NYSE	KO	Mon, Mar 2, 1998	34.31	34.34	33.97	34.00
1456	NYSE	KO	Fri, Feb 27, 1998	34.44	34.47	34.16	34.31
1455	NYSE	KO	Thu, Feb 26, 1998	34.31	34.63	34.19	34.44
1454	NYSE	KO	Wed, Feb 25, 1998	34.22	34.53	34.22	34.31
1453	NYSE	KO	Tue, Feb 24, 1998	34.53	34.53	34.03	34.16
1452	NYSE	KO	Mon, Feb 23, 1998	34.78	34.88	34.31	34.59
1451	NYSE	KO	Fri, Feb 20, 1998	34.38	34.84	34.25	34.78
1450	NYSE	KO	Thu, Feb 19, 1998	34.50	34.50	34.22	34.38
1449	NYSE	KO	Wed, Feb 18, 1998	34.25	34.91	34.06	34.56
1448	NYSE	KO	Tue, Feb 17, 1998	34.28	34.63	34.09	34.25
1447	NYSE	KO	Fri, Feb 13, 1998	34.59	34.59	34.13	34.28
1446	NYSE	KO	Thu, Feb 12, 1998	34.44	34.78	33.97	34.63
1445	NYSE	KO	Wed, Feb 11, 1998	33.97	34.44	33.91	34.44
1444	NYSE	KO	Tue, Feb 10, 1998	33.69	34.19	33.69	33.97
1443	NYSE	KO	Mon, Feb 9, 1998	33.59	33.72	33.50	33.69
1442	NYSE	KO	Fri, Feb 6, 1998	33.78	34.03	33.59	33.59
1441	NYSE	KO	Thu, Feb 5, 1998	33.53	33.81	33.41	33.78
1440	NYSE	KO	Wed, Feb 4, 1998	33.72	33.72	33.38	33.53
1439	NYSE	KO	Tue, Feb 3, 1998	33.34	33.81	33.25	33.75
1438	NYSE	KO	Mon, Feb 2, 1998	32.63	33.56	32.63	33.34
1437	NYSE	KO	Fri, Jan 30, 1998	32.38	32.50	32.25	32.38
1436	NYSE	KO	Thu, Jan 29, 1998	32.09	32.78	32.09	32.38
1435	NYSE	KO	Wed, Jan 28, 1998	31.63	32.38	31.19	32.06
1434	NYSE	KO	Tue, Jan 27, 1998	31.53	32.06	31.41	31.63
1433	NYSE	KO	Mon, Jan 26, 1998	31.91	32.16	31.22	31.53
1432	NYSE	KO	Fri, Jan 23, 1998	32.72	32.81	31.81	31.91
1431	NYSE	KO	Thu, Jan 22, 1998	32.75	33.00	32.34	32.72
1430	NYSE	KO	Wed, Jan 21, 1998	32.97	32.97	32.50	32.75
1429	NYSE	KO	Tue, Jan 20, 1998	32.53	32.97	32.53	32.97
1428	NYSE	KO	Fri, Jan 16, 1998	32.16	32.59	32.16	32.50
1427	NYSE	KO	Thu, Jan 15, 1998	32.22	32.22	31.78	31.88
1426	NYSE	KO	Wed, Jan 14, 1998	32.63	32.63	32.13	32.31
1425	NYSE	KO	Tue, Jan 13, 1998	33.03	33.09	32.31	32.69
1424	NYSE	KO	Mon, Jan 12, 1998	32.06	33.09	31.13	33.03
1423	NYSE	KO	Fri, Jan 9, 1998	33.31	33.34	32.03	32.06
1422	NYSE	KO	Thu, Jan 8, 1998	33.09	33.50	32.88	33.31
1421	NYSE	KO	Wed, Jan 7, 1998	33.06	33.09	32.56	33.09
1420	NYSE	KO	Tue, Jan 6, 1998	33.22	33.31	32.91	33.06
1419	NYSE	KO	Mon, Jan 5, 1998	33.44	33.44	32.63	33.22
1418	NYSE	KO	Fri, Jan 2, 1998	33.34	33.50	32.97	33.47
1417	NYSE	KO	Wed, Dec 31, 1997	33.47	33.47	33.09	33.34
1416	NYSE	KO	Tue, Dec 30, 1997	33.28	33.59	33.28	33.53
1415	NYSE	KO	Mon, Dec 29, 1997	32.66	33.19	32.66	33.16
1414	NYSE	KO	Fri, Dec 26, 1997	32.31	32.66	32.19	32.19
1413	NYSE	KO	Wed, Dec 24, 1997	32.50	32.56	32.19	32.31
1412	NYSE	KO	Tue, Dec 23, 1997	33.03	33.03	32.41	32.50
1411	NYSE	KO	Mon, Dec 22, 1997	32.72	33.34	32.56	33.03
1410	NYSE	KO	Fri, Dec 19, 1997	32.13	32.91	31.13	32.72
1409	NYSE	KO	Thu, Dec 18, 1997	32.94	33.19	32.09	32.13
1408	NYSE	KO	Wed, Dec 17, 1997	32.84	33.16	32.69	32.94
1407	NYSE	KO	Tue, Dec 16, 1997	32.94	33.09	32.53	32.84
1406	NYSE	KO	Mon, Dec 15, 1997	32.50	33.16	32.50	32.94
1405	NYSE	KO	Fri, Dec 12, 1997	31.94	32.66	31.94	32.47
1404	NYSE	KO	Thu, Dec 11, 1997	31.94	32.06	31.59	31.81
1403	NYSE	KO	Wed, Dec 10, 1997	31.81	32.06	31.47	31.94
1402	NYSE	KO	Tue, Dec 9, 1997	31.78	31.97	31.44	31.81
1401	NYSE	KO	Mon, Dec 8, 1997	32.88	32.88	31.50	31.78
1400	NYSE	KO	Fri, Dec 5, 1997	32.41	33.25	32.38	33.03
1399	NYSE	KO	Thu, Dec 4, 1997	32.91	33.00	32.25	32.41
1398	NYSE	KO	Wed, Dec 3, 1997	32.94	33.06	32.41	32.91
1397	NYSE	KO	Tue, Dec 2, 1997	32.47	33.09	32.47	32.94
1396	NYSE	KO	Mon, Dec 1, 1997	31.28	32.38	31.28	32.28
1395	NYSE	KO	Fri, Nov 28, 1997	31.22	31.50	31.22	31.25
1394	NYSE	KO	Wed, Nov 26, 1997	32.03	32.03	31.19	31.19
1393	NYSE	KO	Tue, Nov 25, 1997	31.34	32.16	31.34	32.06
1392	NYSE	KO	Mon, Nov 24, 1997	31.78	31.78	31.28	31.28
1391	NYSE	KO	Fri, Nov 21, 1997	31.75	31.88	31.22	31.88
1390	NYSE	KO	Thu, Nov 20, 1997	31.31	31.91	31.31	31.75
1389	NYSE	KO	Wed, Nov 19, 1997	29.88	31.06	29.75	31.06
1388	NYSE	KO	Tue, Nov 18, 1997	29.81	30.28	29.63	29.88
1387	NYSE	KO	Mon, Nov 17, 1997	29.13	30.06	29.13	29.81
1386	NYSE	KO	Fri, Nov 14, 1997	28.72	28.91	28.25	28.78
1385	NYSE	KO	Thu, Nov 13, 1997	28.38	28.81	28.38	28.72
1384	NYSE	KO	Wed, Nov 12, 1997	28.28	28.81	28.03	28.22
1383	NYSE	KO	Tue, Nov 11, 1997	28.00	28.41	28.00	28.28
1382	NYSE	KO	Mon, Nov 10, 1997	28.50	28.72	27.81	27.88
1381	NYSE	KO	Fri, Nov 7, 1997	28.72	28.72	27.97	28.50
1380	NYSE	KO	Thu, Nov 6, 1997	28.81	29.16	28.53	28.94
1379	NYSE	KO	Wed, Nov 5, 1997	29.03	29.34	28.75	28.81
1378	NYSE	KO	Tue, Nov 4, 1997	29.09	29.09	28.59	29.03
1377	NYSE	KO	Mon, Nov 3, 1997	28.50	29.22	28.50	29.13
1376	NYSE	KO	Fri, Oct 31, 1997	28.16	28.81	28.16	28.31
1375	NYSE	KO	Thu, Oct 30, 1997	28.56	29.31	28.00	28.00
1374	NYSE	KO	Wed, Oct 29, 1997	28.88	29.47	28.22	28.56
1373	NYSE	KO	Tue, Oct 28, 1997	26.78	28.97	25.00	28.88
1372	NYSE	KO	Mon, Oct 27, 1997	27.75	28.44	26.56	26.78
1371	NYSE	KO	Fri, Oct 24, 1997	28.84	29.59	27.56	27.75
1370	NYSE	KO	Thu, Oct 23, 1997	29.19	29.19	28.41	28.84
1369	NYSE	KO	Wed, Oct 22, 1997	30.00	30.09	29.44	29.66
1368	NYSE	KO	Tue, Oct 21, 1997	29.41	30.06	29.34	30.00
1367	NYSE	KO	Mon, Oct 20, 1997	29.25	29.56	28.75	29.41
1366	NYSE	KO	Fri, Oct 17, 1997	29.47	29.56	28.53	29.25
1365	NYSE	KO	Thu, Oct 16, 1997	29.91	30.47	29.28	29.47
1364	NYSE	KO	Wed, Oct 15, 1997	30.28	30.28	29.81	29.91
1363	NYSE	KO	Tue, Oct 14, 1997	30.66	31.09	30.19	30.38
1362	NYSE	KO	Mon, Oct 13, 1997	30.81	30.81	30.59	30.66
1361	NYSE	KO	Fri, Oct 10, 1997	30.91	30.94	30.44	30.84
1360	NYSE	KO	Thu, Oct 9, 1997	31.13	31.13	30.78	30.91
1359	NYSE	KO	Wed, Oct 8, 1997	31.91	32.06	31.25	31.38
1358	NYSE	KO	Tue, Oct 7, 1997	31.50	32.13	31.50	31.91
1357	NYSE	KO	Mon, Oct 6, 1997	31.38	31.66	31.38	31.44
1356	NYSE	KO	Fri, Oct 3, 1997	31.44	31.84	30.56	31.19
1355	NYSE	KO	Thu, Oct 2, 1997	30.97	31.44	30.88	31.44
1354	NYSE	KO	Wed, Oct 1, 1997	30.50	30.97	30.50	30.97
1353	NYSE	KO	Tue, Sep 30, 1997	31.25	31.25	30.44	30.50
1352	NYSE	KO	Mon, Sep 29, 1997	31.16	31.56	31.16	31.28
1351	NYSE	KO	Fri, Sep 26, 1997	30.72	30.97	30.72	30.97
1350	NYSE	KO	Thu, Sep 25, 1997	30.31	31.03	30.22	30.63
1349	NYSE	KO	Wed, Sep 24, 1997	29.88	30.56	29.88	30.31
1348	NYSE	KO	Tue, Sep 23, 1997	29.92	30.09	29.69	29.88
1347	NYSE	KO	Mon, Sep 22, 1997	29.81	30.09	29.81	29.92
1346	NYSE	KO	Fri, Sep 19, 1997	29.41	29.59	29.06	29.59
1345	NYSE	KO	Thu, Sep 18, 1997	29.53	29.66	29.25	29.41
1344	NYSE	KO	Wed, Sep 17, 1997	29.63	29.97	29.41	29.53
1343	NYSE	KO	Tue, Sep 16, 1997	28.97	30.06	28.97	29.63
1342	NYSE	KO	Mon, Sep 15, 1997	28.53	29.03	28.53	28.78
1341	NYSE	KO	Fri, Sep 12, 1997	28.06	28.63	27.53	28.53
1340	NYSE	KO	Thu, Sep 11, 1997	28.75	28.75	27.69	28.06
1339	NYSE	KO	Wed, Sep 10, 1997	29.38	29.59	28.78	28.81
1338	NYSE	KO	Tue, Sep 9, 1997	29.56	29.66	29.16	29.38
1337	NYSE	KO	Mon, Sep 8, 1997	29.94	30.31	29.56	29.56
1336	NYSE	KO	Fri, Sep 5, 1997	29.81	30.31	29.81	29.94
1335	NYSE	KO	Thu, Sep 4, 1997	29.50	29.88	29.16	29.81
1334	NYSE	KO	Wed, Sep 3, 1997	29.94	30.16	29.50	29.50
1333	NYSE	KO	Tue, Sep 2, 1997	28.66	29.97	28.50	29.94
1332	NYSE	KO	Fri, Aug 29, 1997	29.13	29.13	28.63	28.66
1331	NYSE	KO	Thu, Aug 28, 1997	29.31	29.41	28.56	29.13
1330	NYSE	KO	Wed, Aug 27, 1997	29.50	29.50	28.59	29.31
1329	NYSE	KO	Tue, Aug 26, 1997	29.84	30.00	29.50	29.50
1328	NYSE	KO	Mon, Aug 25, 1997	30.34	30.63	29.72	29.84
1327	NYSE	KO	Fri, Aug 22, 1997	30.28	30.34	29.44	30.34
1326	NYSE	KO	Thu, Aug 21, 1997	30.75	30.81	29.97	30.28
1325	NYSE	KO	Wed, Aug 20, 1997	30.41	30.91	30.25	30.75
1324	NYSE	KO	Tue, Aug 19, 1997	30.19	30.47	30.19	30.41
1323	NYSE	KO	Mon, Aug 18, 1997	29.38	30.19	29.03	30.19
1322	NYSE	KO	Fri, Aug 15, 1997	29.97	29.97	29.03	29.38
1321	NYSE	KO	Thu, Aug 14, 1997	30.22	30.53	29.75	30.03
1320	NYSE	KO	Wed, Aug 13, 1997	30.47	31.09	29.94	30.22
1319	NYSE	KO	Tue, Aug 12, 1997	30.88	31.13	30.31	30.47
1318	NYSE	KO	Mon, Aug 11, 1997	31.34	31.75	29.81	30.88
1317	NYSE	KO	Fri, Aug 8, 1997	32.88	32.88	31.34	31.34
1316	NYSE	KO	Thu, Aug 7, 1997	33.97	33.97	33.28	33.28
1315	NYSE	KO	Wed, Aug 6, 1997	34.00	34.31	33.72	34.06
1314	NYSE	KO	Tue, Aug 5, 1997	34.41	34.41	34.00	34.00
1313	NYSE	KO	Mon, Aug 4, 1997	34.31	34.63	34.06	34.47
1312	NYSE	KO	Fri, Aug 1, 1997	34.56	35.00	34.13	34.31
1311	NYSE	KO	Thu, Jul 31, 1997	34.94	34.97	34.44	34.56
1310	NYSE	KO	Wed, Jul 30, 1997	34.84	35.09	34.66	34.94
1309	NYSE	KO	Tue, Jul 29, 1997	34.84	35.00	34.38	34.84
1308	NYSE	KO	Mon, Jul 28, 1997	35.06	35.22	34.69	34.84
1307	NYSE	KO	Fri, Jul 25, 1997	35.09	35.47	34.94	35.06
1306	NYSE	KO	Thu, Jul 24, 1997	34.53	35.22	34.22	35.09
1305	NYSE	KO	Wed, Jul 23, 1997	35.06	35.38	34.50	34.53
1304	NYSE	KO	Tue, Jul 22, 1997	34.41	35.13	34.41	35.06
1303	NYSE	KO	Mon, Jul 21, 1997	34.44	34.44	33.88	34.16
1302	NYSE	KO	Fri, Jul 18, 1997	34.91	34.91	34.53	34.63
1301	NYSE	KO	Thu, Jul 17, 1997	35.44	35.97	34.53	34.94
1300	NYSE	KO	Wed, Jul 16, 1997	35.06	35.75	35.03	35.44
1299	NYSE	KO	Tue, Jul 15, 1997	34.88	35.09	34.63	35.06
1298	NYSE	KO	Mon, Jul 14, 1997	34.91	35.06	34.56	34.88
1297	NYSE	KO	Fri, Jul 11, 1997	34.81	35.03	34.78	34.91
1296	NYSE	KO	Thu, Jul 10, 1997	34.69	35.19	34.47	34.81
1295	NYSE	KO	Wed, Jul 9, 1997	35.28	35.38	34.53	34.69
1294	NYSE	KO	Tue, Jul 8, 1997	34.94	35.28	34.63	35.28
1293	NYSE	KO	Mon, Jul 7, 1997	35.38	35.72	34.78	34.94
1292	NYSE	KO	Thu, Jul 3, 1997	35.31	35.75	35.31	35.38
1291	NYSE	KO	Wed, Jul 2, 1997	34.31	35.22	34.06	35.22
1290	NYSE	KO	Tue, Jul 1, 1997	34.00	34.75	33.94	34.31
1289	NYSE	KO	Mon, Jun 30, 1997	35.50	35.53	33.54	34.00
1288	NYSE	KO	Fri, Jun 27, 1997	34.97	35.59	34.97	35.50
1287	NYSE	KO	Thu, Jun 26, 1997	34.72	35.13	34.66	34.94
1286	NYSE	KO	Wed, Jun 25, 1997	35.16	35.47	34.31	34.72
1285	NYSE	KO	Tue, Jun 24, 1997	34.88	35.25	34.63	35.16
1284	NYSE	KO	Mon, Jun 23, 1997	35.63	35.63	34.81	34.88
1283	NYSE	KO	Fri, Jun 20, 1997	35.75	35.88	35.56	35.69
1282	NYSE	KO	Thu, Jun 19, 1997	35.69	36.00	35.44	35.75
1281	NYSE	KO	Wed, Jun 18, 1997	35.81	36.13	35.63	35.69
1280	NYSE	KO	Tue, Jun 17, 1997	35.81	35.94	35.38	35.81
1279	NYSE	KO	Mon, Jun 16, 1997	35.94	36.31	35.81	35.81
1278	NYSE	KO	Fri, Jun 13, 1997	35.19	36.06	35.19	35.94
1277	NYSE	KO	Thu, Jun 12, 1997	34.63	35.00	34.63	35.00
1276	NYSE	KO	Wed, Jun 11, 1997	34.19	34.50	34.06	34.19
1275	NYSE	KO	Tue, Jun 10, 1997	34.25	34.63	34.06	34.19
1274	NYSE	KO	Mon, Jun 9, 1997	33.94	34.25	33.94	34.25
1273	NYSE	KO	Fri, Jun 6, 1997	33.31	34.00	33.31	33.88
1272	NYSE	KO	Thu, Jun 5, 1997	33.31	33.56	33.06	33.25
1271	NYSE	KO	Wed, Jun 4, 1997	33.94	33.94	33.31	33.31
1270	NYSE	KO	Tue, Jun 3, 1997	33.81	34.19	33.56	33.94
1269	NYSE	KO	Mon, Jun 2, 1997	34.19	34.19	33.75	33.81
1268	NYSE	KO	Fri, May 30, 1997	33.75	34.31	33.50	34.25
1267	NYSE	KO	Thu, May 29, 1997	33.63	33.75	33.44	33.75
1266	NYSE	KO	Wed, May 28, 1997	34.13	34.13	33.50	33.63
1265	NYSE	KO	Tue, May 27, 1997	34.06	34.50	33.44	34.25
1264	NYSE	KO	Fri, May 23, 1997	33.44	34.19	33.44	34.06
1263	NYSE	KO	Thu, May 22, 1997	33.69	33.81	33.19	33.25
1262	NYSE	KO	Wed, May 21, 1997	34.19	34.38	33.56	33.69
1261	NYSE	KO	Tue, May 20, 1997	34.00	34.25	33.75	34.19
1260	NYSE	KO	Mon, May 19, 1997	33.63	34.19	33.63	34.00
1259	NYSE	KO	Fri, May 16, 1997	33.94	34.19	33.38	33.44
1258	NYSE	KO	Thu, May 15, 1997	33.50	34.00	33.25	33.94
1257	NYSE	KO	Wed, May 14, 1997	33.38	33.75	33.38	33.50
1256	NYSE	KO	Tue, May 13, 1997	33.25	33.38	32.81	33.25
1255	NYSE	KO	Mon, May 12, 1997	32.69	33.38	32.69	33.25
1254	NYSE	KO	Fri, May 9, 1997	32.31	32.81	32.13	32.69
1253	NYSE	KO	Thu, May 8, 1997	32.69	33.06	32.31	32.31
1252	NYSE	KO	Wed, May 7, 1997	33.25	33.25	32.63	32.69
1251	NYSE	KO	Tue, May 6, 1997	33.00	33.56	32.81	33.25
1250	NYSE	KO	Mon, May 5, 1997	32.00	33.00	32.00	33.00
1249	NYSE	KO	Fri, May 2, 1997	31.19	32.13	31.19	32.00
1248	NYSE	KO	Thu, May 1, 1997	31.56	31.56	31.06	31.06
1247	NYSE	KO	Wed, Apr 30, 1997	31.31	31.88	31.13	31.81
1246	NYSE	KO	Tue, Apr 29, 1997	30.75	31.38	30.75	31.31
1245	NYSE	KO	Mon, Apr 28, 1997	29.56	30.56	29.44	30.56
1244	NYSE	KO	Fri, Apr 25, 1997	30.00	30.06	29.50	29.56
1243	NYSE	KO	Thu, Apr 24, 1997	30.13	30.50	29.88	30.00
1242	NYSE	KO	Wed, Apr 23, 1997	30.94	30.94	29.94	30.13
1241	NYSE	KO	Tue, Apr 22, 1997	29.50	30.94	29.50	30.94
1240	NYSE	KO	Mon, Apr 21, 1997	29.81	30.00	29.25	29.31
1239	NYSE	KO	Fri, Apr 18, 1997	29.25	29.94	29.25	29.81
1238	NYSE	KO	Thu, Apr 17, 1997	29.38	29.69	29.19	29.25
1237	NYSE	KO	Wed, Apr 16, 1997	29.00	29.50	28.88	29.38
1236	NYSE	KO	Tue, Apr 15, 1997	28.25	29.13	28.25	29.00
1235	NYSE	KO	Mon, Apr 14, 1997	27.13	27.94	27.13	27.81
1234	NYSE	KO	Fri, Apr 11, 1997	28.25	28.25	26.38	26.88
1233	NYSE	KO	Thu, Apr 10, 1997	28.81	28.88	28.50	28.50
1232	NYSE	KO	Wed, Apr 9, 1997	28.38	28.81	28.25	28.81
1231	NYSE	KO	Tue, Apr 8, 1997	28.19	28.50	27.81	28.38
1230	NYSE	KO	Mon, Apr 7, 1997	28.69	28.81	28.19	28.19
1229	NYSE	KO	Fri, Apr 4, 1997	27.69	28.69	27.56	28.69
1228	NYSE	KO	Thu, Apr 3, 1997	27.88	27.94	27.56	27.69
1227	NYSE	KO	Wed, Apr 2, 1997	28.06	28.38	27.75	27.88
1226	NYSE	KO	Tue, Apr 1, 1997	27.88	28.31	27.56	28.06
1225	NYSE	KO	Mon, Mar 31, 1997	28.44	28.44	27.63	27.88
1224	NYSE	KO	Thu, Mar 27, 1997	29.31	29.50	28.31	28.69
1223	NYSE	KO	Wed, Mar 26, 1997	29.69	29.69	29.06	29.31
1222	NYSE	KO	Tue, Mar 25, 1997	29.88	30.19	29.75	29.75
1221	NYSE	KO	Mon, Mar 24, 1997	30.00	30.06	29.44	29.88
1220	NYSE	KO	Fri, Mar 21, 1997	29.63	30.13	29.63	30.00
1219	NYSE	KO	Thu, Mar 20, 1997	29.81	29.88	29.31	29.50
1218	NYSE	KO	Wed, Mar 19, 1997	30.19	30.25	29.56	29.81
1217	NYSE	KO	Tue, Mar 18, 1997	30.13	30.31	29.94	30.19
1216	NYSE	KO	Mon, Mar 17, 1997	29.75	30.13	29.38	30.13
1215	NYSE	KO	Fri, Mar 14, 1997	29.94	30.06	29.63	29.75
1214	NYSE	KO	Thu, Mar 13, 1997	30.25	30.25	29.88	29.94
1213	NYSE	KO	Wed, Mar 12, 1997	30.94	30.94	30.38	30.50
1212	NYSE	KO	Tue, Mar 11, 1997	30.69	31.13	30.69	31.00
1211	NYSE	KO	Mon, Mar 10, 1997	30.25	30.63	30.19	30.56
1210	NYSE	KO	Fri, Mar 7, 1997	30.44	30.56	30.25	30.25
1209	NYSE	KO	Thu, Mar 6, 1997	30.31	30.69	30.31	30.44
1208	NYSE	KO	Wed, Mar 5, 1997	29.63	30.19	29.50	30.13
1207	NYSE	KO	Tue, Mar 4, 1997	30.19	30.44	29.63	29.63
1206	NYSE	KO	Mon, Mar 3, 1997	30.31	30.31	30.00	30.19
1205	NYSE	KO	Fri, Feb 28, 1997	30.81	30.88	30.31	30.50
1204	NYSE	KO	Thu, Feb 27, 1997	30.63	31.06	30.63	30.81
1203	NYSE	KO	Wed, Feb 26, 1997	31.25	31.25	30.25	30.50
1202	NYSE	KO	Tue, Feb 25, 1997	31.44	31.63	31.06	31.31
1201	NYSE	KO	Mon, Feb 24, 1997	31.00	31.50	30.75	31.44
1200	NYSE	KO	Fri, Feb 21, 1997	30.63	31.13	30.56	31.00
1199	NYSE	KO	Thu, Feb 20, 1997	30.94	30.94	30.56	30.63
1198	NYSE	KO	Wed, Feb 19, 1997	30.75	31.13	30.63	31.00
1197	NYSE	KO	Tue, Feb 18, 1997	30.31	30.75	30.25	30.75
1196	NYSE	KO	Fri, Feb 14, 1997	30.50	30.50	30.13	30.31
1195	NYSE	KO	Thu, Feb 13, 1997	30.13	30.50	30.00	30.50
1194	NYSE	KO	Wed, Feb 12, 1997	29.63	30.13	29.63	30.13
1193	NYSE	KO	Tue, Feb 11, 1997	29.13	29.63	29.13	29.63
1192	NYSE	KO	Mon, Feb 10, 1997	29.13	29.81	29.13	29.13
1191	NYSE	KO	Fri, Feb 7, 1997	28.88	29.19	28.50	29.13
1190	NYSE	KO	Thu, Feb 6, 1997	29.13	29.25	28.81	28.88
1189	NYSE	KO	Wed, Feb 5, 1997	29.69	29.94	28.94	29.13
1188	NYSE	KO	Tue, Feb 4, 1997	29.75	29.81	29.38	29.69
1187	NYSE	KO	Mon, Feb 3, 1997	28.94	29.75	28.88	29.75
1186	NYSE	KO	Fri, Jan 31, 1997	28.69	29.25	28.56	28.94
1185	NYSE	KO	Thu, Jan 30, 1997	28.31	28.75	28.31	28.69
1184	NYSE	KO	Wed, Jan 29, 1997	27.81	28.25	27.81	28.25
1183	NYSE	KO	Tue, Jan 28, 1997	28.19	28.56	27.50	27.75
1182	NYSE	KO	Mon, Jan 27, 1997	28.44	28.44	28.00	28.19
1181	NYSE	KO	Fri, Jan 24, 1997	28.75	28.88	28.06	28.56
1180	NYSE	KO	Thu, Jan 23, 1997	29.69	29.69	28.69	28.75
1179	NYSE	KO	Wed, Jan 22, 1997	29.81	29.88	29.44	29.69
1178	NYSE	KO	Tue, Jan 21, 1997	29.38	30.13	29.13	29.81
1177	NYSE	KO	Mon, Jan 20, 1997	29.38	29.94	29.38	29.38
1176	NYSE	KO	Fri, Jan 17, 1997	28.81	29.56	28.75	29.38
1175	NYSE	KO	Thu, Jan 16, 1997	28.50	28.94	28.31	28.81
1174	NYSE	KO	Wed, Jan 15, 1997	27.75	28.75	27.50	28.50
1173	NYSE	KO	Tue, Jan 14, 1997	27.25	27.88	27.25	27.75
1172	NYSE	KO	Mon, Jan 13, 1997	27.06	27.25	26.81	27.00
1171	NYSE	KO	Fri, Jan 10, 1997	26.94	27.06	26.31	27.06
1170	NYSE	KO	Thu, Jan 9, 1997	26.81	27.19	26.81	26.94
1169	NYSE	KO	Wed, Jan 8, 1997	27.19	27.25	26.56	26.69
1168	NYSE	KO	Tue, Jan 7, 1997	26.31	27.19	25.94	27.19
1167	NYSE	KO	Mon, Jan 6, 1997	26.56	26.81	26.13	26.31
1166	NYSE	KO	Fri, Jan 3, 1997	26.13	26.69	26.13	26.56
1165	NYSE	KO	Thu, Jan 2, 1997	26.25	26.25	25.56	25.94
1164	NYSE	KO	Tue, Dec 31, 1996	26.56	26.75	26.25	26.31
1163	NYSE	KO	Mon, Dec 30, 1996	27.00	27.13	26.56	26.56
1162	NYSE	KO	Fri, Dec 27, 1996	26.75	27.06	26.75	27.00
1161	NYSE	KO	Thu, Dec 26, 1996	26.56	26.81	26.50	26.63
1160	NYSE	KO	Tue, Dec 24, 1996	26.19	26.63	26.06	26.56
1159	NYSE	KO	Mon, Dec 23, 1996	26.44	26.56	25.94	26.19
1158	NYSE	KO	Fri, Dec 20, 1996	26.13	26.63	26.13	26.44
1157	NYSE	KO	Thu, Dec 19, 1996	24.19	25.63	23.94	25.56
1156	NYSE	KO	Wed, Dec 18, 1996	24.31	24.56	24.00	24.19
1155	NYSE	KO	Tue, Dec 17, 1996	24.06	24.50	23.94	24.31
1154	NYSE	KO	Mon, Dec 16, 1996	24.00	24.38	24.00	24.06
1153	NYSE	KO	Fri, Dec 13, 1996	23.94	24.13	23.44	23.94
1152	NYSE	KO	Thu, Dec 12, 1996	24.63	24.69	23.88	23.94
1151	NYSE	KO	Wed, Dec 11, 1996	24.75	24.75	24.31	24.63
1150	NYSE	KO	Tue, Dec 10, 1996	25.00	25.00	24.81	24.81
1149	NYSE	KO	Mon, Dec 9, 1996	24.56	25.13	24.56	25.13
1148	NYSE	KO	Fri, Dec 6, 1996	24.63	24.63	23.81	24.50
1147	NYSE	KO	Thu, Dec 5, 1996	24.81	24.94	24.19	24.63
1146	NYSE	KO	Wed, Dec 4, 1996	24.81	24.81	24.38	24.81
1145	NYSE	KO	Tue, Dec 3, 1996	25.44	25.44	24.88	24.88
1144	NYSE	KO	Mon, Dec 2, 1996	25.56	25.63	25.19	25.44
1143	NYSE	KO	Fri, Nov 29, 1996	25.63	25.69	25.56	25.56
1142	NYSE	KO	Wed, Nov 27, 1996	25.63	25.75	25.56	25.63
1141	NYSE	KO	Tue, Nov 26, 1996	25.69	25.81	25.56	25.63
1140	NYSE	KO	Mon, Nov 25, 1996	25.38	25.72	25.31	25.69
1139	NYSE	KO	Fri, Nov 22, 1996	25.31	25.44	25.00	25.38
1138	NYSE	KO	Thu, Nov 21, 1996	25.81	26.00	25.06	25.31
1137	NYSE	KO	Wed, Nov 20, 1996	25.88	26.00	25.81	25.81
1136	NYSE	KO	Tue, Nov 19, 1996	26.13	26.19	25.75	25.88
1135	NYSE	KO	Mon, Nov 18, 1996	26.38	26.50	26.06	26.13
1134	NYSE	KO	Fri, Nov 15, 1996	26.25	26.50	26.25	26.38
1133	NYSE	KO	Thu, Nov 14, 1996	26.00	26.31	25.94	26.06
1132	NYSE	KO	Wed, Nov 13, 1996	25.75	26.13	25.75	26.00
1131	NYSE	KO	Tue, Nov 12, 1996	26.00	26.00	25.56	25.69
1130	NYSE	KO	Mon, Nov 11, 1996	26.31	26.31	25.94	26.00
1129	NYSE	KO	Fri, Nov 8, 1996	26.19	26.31	26.06	26.31
1128	NYSE	KO	Thu, Nov 7, 1996	26.00	26.19	25.81	26.19
1127	NYSE	KO	Wed, Nov 6, 1996	25.75	26.00	25.56	26.00
1126	NYSE	KO	Tue, Nov 5, 1996	25.50	25.75	25.50	25.75
1125	NYSE	KO	Mon, Nov 4, 1996	25.13	25.44	24.88	25.38
1124	NYSE	KO	Fri, Nov 1, 1996	25.25	25.38	24.81	25.13
1123	NYSE	KO	Thu, Oct 31, 1996	25.19	25.31	25.06	25.25
1122	NYSE	KO	Wed, Oct 30, 1996	24.88	25.31	24.88	25.19
1121	NYSE	KO	Tue, Oct 29, 1996	24.81	25.19	24.75	24.88
1120	NYSE	KO	Mon, Oct 28, 1996	24.94	25.06	24.69	24.81
1119	NYSE	KO	Fri, Oct 25, 1996	25.13	25.19	24.94	24.94
1118	NYSE	KO	Thu, Oct 24, 1996	25.13	25.44	25.00	25.13
1117	NYSE	KO	Wed, Oct 23, 1996	25.06	25.19	24.88	25.13
1116	NYSE	KO	Tue, Oct 22, 1996	24.88	25.06	24.81	25.06
1115	NYSE	KO	Mon, Oct 21, 1996	25.00	25.00	24.63	24.88
1114	NYSE	KO	Fri, Oct 18, 1996	24.69	25.06	24.69	25.00
1113	NYSE	KO	Thu, Oct 17, 1996	24.25	24.88	24.00	24.63
1112	NYSE	KO	Wed, Oct 16, 1996	24.38	24.38	24.06	24.25
1111	NYSE	KO	Tue, Oct 15, 1996	24.63	24.63	23.81	24.38
1110	NYSE	KO	Mon, Oct 14, 1996	24.88	25.06	24.56	24.69
1109	NYSE	KO	Fri, Oct 11, 1996	24.56	25.06	24.56	24.88
1108	NYSE	KO	Thu, Oct 10, 1996	24.81	24.81	24.44	24.50
1107	NYSE	KO	Wed, Oct 9, 1996	25.00	25.06	24.50	24.88
1106	NYSE	KO	Tue, Oct 8, 1996	25.13	25.31	24.94	25.00
1105	NYSE	KO	Mon, Oct 7, 1996	25.00	25.31	25.00	25.13
1104	NYSE	KO	Fri, Oct 4, 1996	24.44	25.06	24.44	25.00
1103	NYSE	KO	Thu, Oct 3, 1996	24.88	25.00	24.38	24.44
1102	NYSE	KO	Wed, Oct 2, 1996	25.06	25.06	24.63	24.88
1101	NYSE	KO	Tue, Oct 1, 1996	25.44	25.44	24.50	25.06
1100	NYSE	KO	Mon, Sep 30, 1996	25.38	25.81	25.31	25.44
1099	NYSE	KO	Fri, Sep 27, 1996	25.75	25.94	25.31	25.38
1098	NYSE	KO	Thu, Sep 26, 1996	25.63	26.00	25.50	25.75
1097	NYSE	KO	Wed, Sep 25, 1996	25.75	25.94	25.56	25.63
1096	NYSE	KO	Tue, Sep 24, 1996	25.56	26.06	25.44	25.75
1095	NYSE	KO	Mon, Sep 23, 1996	25.56	25.81	25.31	25.56
1094	NYSE	KO	Fri, Sep 20, 1996	25.88	25.88	25.38	25.56
1093	NYSE	KO	Thu, Sep 19, 1996	25.94	26.25	25.81	26.00
1092	NYSE	KO	Wed, Sep 18, 1996	26.06	26.19	25.75	25.94
1091	NYSE	KO	Tue, Sep 17, 1996	26.56	26.56	26.06	26.06
1090	NYSE	KO	Mon, Sep 16, 1996	26.50	26.94	26.50	26.56
1089	NYSE	KO	Fri, Sep 13, 1996	26.25	26.56	26.25	26.50
1088	NYSE	KO	Thu, Sep 12, 1996	25.94	26.38	25.94	25.94
1087	NYSE	KO	Wed, Sep 11, 1996	26.13	26.13	25.88	25.94
1086	NYSE	KO	Tue, Sep 10, 1996	25.88	26.19	25.81	26.19
1085	NYSE	KO	Mon, Sep 9, 1996	25.66	25.94	25.63	25.88
1084	NYSE	KO	Fri, Sep 6, 1996	25.13	26.00	25.13	25.66
1083	NYSE	KO	Thu, Sep 5, 1996	25.31	25.38	25.00	25.00
1082	NYSE	KO	Wed, Sep 4, 1996	25.38	25.63	25.06	25.31
1081	NYSE	KO	Tue, Sep 3, 1996	25.00	25.56	24.75	25.38
1080	NYSE	KO	Fri, Aug 30, 1996	25.19	25.19	24.81	25.00
1079	NYSE	KO	Thu, Aug 29, 1996	25.56	25.56	25.06	25.19
1078	NYSE	KO	Wed, Aug 28, 1996	25.81	26.00	25.50	25.63
1077	NYSE	KO	Tue, Aug 27, 1996	25.56	25.81	25.50	25.81
1076	NYSE	KO	Mon, Aug 26, 1996	25.69	25.75	25.44	25.56
1075	NYSE	KO	Fri, Aug 23, 1996	26.00	26.06	25.56	25.69
1074	NYSE	KO	Thu, Aug 22, 1996	25.44	26.00	25.31	26.00
1073	NYSE	KO	Wed, Aug 21, 1996	25.63	26.00	25.31	25.44
1072	NYSE	KO	Tue, Aug 20, 1996	25.81	25.88	25.44	25.63
1071	NYSE	KO	Mon, Aug 19, 1996	25.88	26.25	25.75	25.81
1070	NYSE	KO	Fri, Aug 16, 1996	25.63	26.06	25.63	25.88
1069	NYSE	KO	Thu, Aug 15, 1996	25.31	25.75	25.31	25.56
1068	NYSE	KO	Wed, Aug 14, 1996	25.13	25.44	25.00	25.31
1067	NYSE	KO	Tue, Aug 13, 1996	24.88	25.38	24.75	25.13
1066	NYSE	KO	Mon, Aug 12, 1996	24.38	24.88	24.38	24.88
1065	NYSE	KO	Fri, Aug 9, 1996	24.50	24.69	24.25	24.38
1064	NYSE	KO	Thu, Aug 8, 1996	24.63	24.69	24.38	24.50
1063	NYSE	KO	Wed, Aug 7, 1996	24.69	24.88	24.31	24.63
1062	NYSE	KO	Tue, Aug 6, 1996	24.56	24.69	24.38	24.69
1061	NYSE	KO	Mon, Aug 5, 1996	24.63	24.75	24.50	24.56
1060	NYSE	KO	Fri, Aug 2, 1996	24.06	24.75	23.38	24.63
1059	NYSE	KO	Thu, Aug 1, 1996	23.44	24.06	23.38	24.06
1058	NYSE	KO	Wed, Jul 31, 1996	23.19	23.69	23.06	23.44
1057	NYSE	KO	Tue, Jul 30, 1996	23.13	23.25	22.63	23.19
1056	NYSE	KO	Mon, Jul 29, 1996	23.50	23.50	23.06	23.13
1055	NYSE	KO	Fri, Jul 26, 1996	23.06	23.63	23.06	23.56
1054	NYSE	KO	Thu, Jul 25, 1996	23.00	23.38	23.00	23.06
1053	NYSE	KO	Wed, Jul 24, 1996	23.25	23.25	22.63	22.94
1052	NYSE	KO	Tue, Jul 23, 1996	23.69	23.75	23.31	23.38
1051	NYSE	KO	Mon, Jul 22, 1996	23.56	23.81	23.31	23.69
1050	NYSE	KO	Fri, Jul 19, 1996	23.69	23.75	23.38	23.56
1049	NYSE	KO	Thu, Jul 18, 1996	23.19	23.75	23.19	23.69
1048	NYSE	KO	Wed, Jul 17, 1996	23.06	23.56	23.00	23.00
1047	NYSE	KO	Tue, Jul 16, 1996	22.75	23.38	22.13	23.06
1046	NYSE	KO	Mon, Jul 15, 1996	23.56	23.56	22.69	22.75
1045	NYSE	KO	Fri, Jul 12, 1996	23.81	23.88	23.50	23.56
1044	NYSE	KO	Thu, Jul 11, 1996	24.00	24.00	23.50	23.81
1043	NYSE	KO	Wed, Jul 10, 1996	23.75	24.00	23.44	24.00
1042	NYSE	KO	Tue, Jul 9, 1996	23.69	24.00	23.69	23.75
1041	NYSE	KO	Mon, Jul 8, 1996	23.75	23.94	23.56	23.69
1040	NYSE	KO	Fri, Jul 5, 1996	24.25	24.25	23.63	23.75
1039	NYSE	KO	Wed, Jul 3, 1996	24.75	24.94	24.25	24.50
1038	NYSE	KO	Tue, Jul 2, 1996	24.69	24.81	24.56	24.75
1037	NYSE	KO	Mon, Jul 1, 1996	24.50	24.75	24.38	24.69
1036	NYSE	KO	Fri, Jun 28, 1996	24.44	24.63	24.38	24.50
1035	NYSE	KO	Thu, Jun 27, 1996	24.56	24.56	24.06	24.44
1034	NYSE	KO	Wed, Jun 26, 1996	24.44	24.75	24.44	24.56
1033	NYSE	KO	Tue, Jun 25, 1996	24.38	24.50	24.06	24.25
1032	NYSE	KO	Mon, Jun 24, 1996	23.88	24.44	23.88	24.38
1031	NYSE	KO	Fri, Jun 21, 1996	23.44	23.81	23.44	23.81
1030	NYSE	KO	Thu, Jun 20, 1996	23.31	23.75	23.31	23.38
1029	NYSE	KO	Wed, Jun 19, 1996	23.13	23.44	23.13	23.25
1028	NYSE	KO	Tue, Jun 18, 1996	23.06	23.19	22.94	23.13
1027	NYSE	KO	Mon, Jun 17, 1996	22.94	23.19	22.94	23.06
1026	NYSE	KO	Fri, Jun 14, 1996	23.19	23.25	22.88	22.88
1025	NYSE	KO	Thu, Jun 13, 1996	23.13	23.31	23.06	23.19
1024	NYSE	KO	Wed, Jun 12, 1996	23.50	23.63	23.13	23.13
1023	NYSE	KO	Tue, Jun 11, 1996	23.38	23.75	23.31	23.50
1022	NYSE	KO	Mon, Jun 10, 1996	23.44	23.56	23.25	23.38
1021	NYSE	KO	Fri, Jun 7, 1996	23.38	23.50	22.88	23.44
1020	NYSE	KO	Thu, Jun 6, 1996	23.88	23.94	23.38	23.38
1019	NYSE	KO	Wed, Jun 5, 1996	23.25	23.88	23.19	23.88
1018	NYSE	KO	Tue, Jun 4, 1996	23.13	23.31	22.97	23.25
1017	NYSE	KO	Mon, Jun 3, 1996	23.00	23.25	22.88	23.13
1016	NYSE	KO	Fri, May 31, 1996	23.38	23.44	22.94	23.00
1015	NYSE	KO	Thu, May 30, 1996	23.00	23.56	22.88	23.38
1014	NYSE	KO	Wed, May 29, 1996	23.00	23.44	22.88	23.00
1013	NYSE	KO	Tue, May 28, 1996	23.63	23.63	23.00	23.00
1012	NYSE	KO	Fri, May 24, 1996	23.31	23.88	23.31	23.75
1011	NYSE	KO	Thu, May 23, 1996	23.56	23.69	23.19	23.31
1010	NYSE	KO	Wed, May 22, 1996	23.25	23.69	22.88	23.56
1009	NYSE	KO	Tue, May 21, 1996	23.25	23.94	22.50	23.25
1008	NYSE	KO	Mon, May 20, 1996	23.06	23.38	22.25	23.25
1007	NYSE	KO	Fri, May 17, 1996	22.81	23.38	22.81	23.06
1006	NYSE	KO	Thu, May 16, 1996	22.25	22.88	22.25	22.75
1005	NYSE	KO	Wed, May 15, 1996	22.19	22.69	22.19	22.25
1004	NYSE	KO	Tue, May 14, 1996	21.69	22.31	21.69	22.19
1003	NYSE	KO	Mon, May 13, 1996	21.50	21.50	20.88	21.50
1002	NYSE	KO	Fri, May 10, 1996	20.72	20.97	20.72	20.97
1001	NYSE	KO	Thu, May 9, 1996	20.69	20.94	20.59	20.69
1000	NYSE	KO	Wed, May 8, 1996	20.34	20.69	20.06	20.69
999	NYSE	KO	Tue, May 7, 1996	20.22	20.41	20.16	20.34
998	NYSE	KO	Mon, May 6, 1996	19.94	20.22	19.75	20.22
997	NYSE	KO	Fri, May 3, 1996	20.09	20.16	19.91	19.94
996	NYSE	KO	Thu, May 2, 1996	20.34	20.34	20.06	20.09
995	NYSE	KO	Wed, May 1, 1996	20.38	20.50	20.31	20.44
994	NYSE	KO	Tue, Apr 30, 1996	20.28	20.44	20.25	20.38
993	NYSE	KO	Mon, Apr 29, 1996	20.31	20.34	20.13	20.28
992	NYSE	KO	Fri, Apr 26, 1996	20.31	20.50	20.22	20.31
991	NYSE	KO	Thu, Apr 25, 1996	20.09	20.41	19.91	20.31
990	NYSE	KO	Wed, Apr 24, 1996	20.25	20.38	19.97	20.09
989	NYSE	KO	Tue, Apr 23, 1996	20.16	20.28	20.06	20.25
988	NYSE	KO	Mon, Apr 22, 1996	19.88	20.19	19.88	20.16
987	NYSE	KO	Fri, Apr 19, 1996	19.88	20.06	19.56	19.69
986	NYSE	KO	Thu, Apr 18, 1996	20.03	20.16	19.84	19.88
985	NYSE	KO	Wed, Apr 17, 1996	20.28	20.28	19.84	20.03
984	NYSE	KO	Tue, Apr 16, 1996	20.25	20.44	20.19	20.34
983	NYSE	KO	Mon, Apr 15, 1996	20.19	20.25	20.03	20.25
982	NYSE	KO	Fri, Apr 12, 1996	20.03	20.34	20.03	20.19
981	NYSE	KO	Thu, Apr 11, 1996	19.72	20.00	19.66	19.97
980	NYSE	KO	Wed, Apr 10, 1996	20.44	20.50	19.72	19.72
979	NYSE	KO	Tue, Apr 9, 1996	20.63	20.88	20.41	20.44
978	NYSE	KO	Mon, Apr 8, 1996	20.66	20.66	20.38	20.63
977	NYSE	KO	Thu, Apr 4, 1996	21.00	21.03	20.88	20.94
976	NYSE	KO	Wed, Apr 3, 1996	21.00	21.03	20.84	21.00
975	NYSE	KO	Tue, Apr 2, 1996	21.06	21.13	20.91	21.00
974	NYSE	KO	Mon, Apr 1, 1996	20.78	21.09	20.78	21.06
973	NYSE	KO	Fri, Mar 29, 1996	20.97	21.00	20.66	20.69
972	NYSE	KO	Thu, Mar 28, 1996	20.97	21.03	20.88	20.97
971	NYSE	KO	Wed, Mar 27, 1996	21.22	21.34	20.97	20.97
970	NYSE	KO	Tue, Mar 26, 1996	21.13	21.28	21.00	21.22
969	NYSE	KO	Mon, Mar 25, 1996	21.06	21.19	21.06	21.13
968	NYSE	KO	Fri, Mar 22, 1996	20.91	21.06	20.84	20.97
967	NYSE	KO	Thu, Mar 21, 1996	21.06	21.13	20.81	20.91
966	NYSE	KO	Wed, Mar 20, 1996	20.72	21.09	20.72	21.06
965	NYSE	KO	Tue, Mar 19, 1996	20.63	20.72	20.53	20.63
964	NYSE	KO	Mon, Mar 18, 1996	20.38	20.66	20.38	20.63
963	NYSE	KO	Fri, Mar 15, 1996	20.38	20.41	20.19	20.22
962	NYSE	KO	Thu, Mar 14, 1996	20.28	20.56	20.25	20.38
961	NYSE	KO	Wed, Mar 13, 1996	20.31	20.44	20.19	20.28
960	NYSE	KO	Tue, Mar 12, 1996	20.28	20.31	19.97	20.31
959	NYSE	KO	Mon, Mar 11, 1996	20.06	20.41	20.03	20.28
958	NYSE	KO	Fri, Mar 8, 1996	20.72	20.72	19.97	20.06
957	NYSE	KO	Thu, Mar 7, 1996	20.78	21.00	20.66	20.88
956	NYSE	KO	Wed, Mar 6, 1996	21.06	21.09	20.72	20.78
955	NYSE	KO	Tue, Mar 5, 1996	21.00	21.06	20.88	21.06
954	NYSE	KO	Mon, Mar 4, 1996	20.53	21.09	20.47	21.00
953	NYSE	KO	Fri, Mar 1, 1996	20.25	20.56	20.25	20.53
952	NYSE	KO	Thu, Feb 29, 1996	20.34	20.56	20.03	20.19
951	NYSE	KO	Wed, Feb 28, 1996	20.53	20.84	20.28	20.34
950	NYSE	KO	Tue, Feb 27, 1996	20.44	20.53	20.13	20.53
949	NYSE	KO	Mon, Feb 26, 1996	20.72	20.72	20.38	20.44
948	NYSE	KO	Fri, Feb 23, 1996	21.00	21.09	20.53	20.78
947	NYSE	KO	Thu, Feb 22, 1996	20.63	21.06	20.63	21.00
946	NYSE	KO	Wed, Feb 21, 1996	20.19	20.47	20.19	20.47
945	NYSE	KO	Tue, Feb 20, 1996	20.13	20.44	19.97	20.16
944	NYSE	KO	Fri, Feb 16, 1996	20.22	20.22	20.03	20.13
943	NYSE	KO	Thu, Feb 15, 1996	20.25	20.56	20.19	20.31
942	NYSE	KO	Wed, Feb 14, 1996	20.19	20.34	19.97	20.25
941	NYSE	KO	Tue, Feb 13, 1996	19.94	20.50	19.94	20.19
940	NYSE	KO	Mon, Feb 12, 1996	19.91	20.00	19.75	19.91
939	NYSE	KO	Fri, Feb 9, 1996	20.06	20.06	19.75	19.91
938	NYSE	KO	Thu, Feb 8, 1996	19.50	20.19	19.41	20.06
937	NYSE	KO	Wed, Feb 7, 1996	19.19	19.53	19.19	19.50
936	NYSE	KO	Tue, Feb 6, 1996	19.06	19.19	18.91	19.16
935	NYSE	KO	Mon, Feb 5, 1996	18.78	19.06	18.72	19.06
934	NYSE	KO	Fri, Feb 2, 1996	18.88	19.00	18.72	18.78
933	NYSE	KO	Thu, Feb 1, 1996	18.84	18.91	18.75	18.88
932	NYSE	KO	Wed, Jan 31, 1996	18.81	18.94	18.66	18.84
931	NYSE	KO	Tue, Jan 30, 1996	18.63	18.88	18.63	18.81
930	NYSE	KO	Mon, Jan 29, 1996	18.63	18.69	18.53	18.56
929	NYSE	KO	Fri, Jan 26, 1996	18.41	18.63	18.31	18.63
928	NYSE	KO	Thu, Jan 25, 1996	18.78	18.81	18.28	18.41
927	NYSE	KO	Wed, Jan 24, 1996	18.47	18.78	18.47	18.78
926	NYSE	KO	Tue, Jan 23, 1996	18.19	18.44	18.06	18.38
925	NYSE	KO	Mon, Jan 22, 1996	18.34	18.34	18.06	18.19
924	NYSE	KO	Fri, Jan 19, 1996	18.34	18.47	18.19	18.34
923	NYSE	KO	Thu, Jan 18, 1996	18.28	18.38	18.03	18.34
922	NYSE	KO	Wed, Jan 17, 1996	18.72	18.84	18.25	18.28
921	NYSE	KO	Tue, Jan 16, 1996	18.41	18.72	18.28	18.72
920	NYSE	KO	Mon, Jan 15, 1996	18.19	18.44	18.19	18.41
919	NYSE	KO	Fri, Jan 12, 1996	18.41	18.53	18.09	18.19
918	NYSE	KO	Thu, Jan 11, 1996	18.22	18.41	18.03	18.41
917	NYSE	KO	Wed, Jan 10, 1996	18.47	18.47	18.19	18.22
916	NYSE	KO	Tue, Jan 9, 1996	18.78	18.88	18.50	18.53
915	NYSE	KO	Mon, Jan 8, 1996	18.66	18.81	18.66	18.78
914	NYSE	KO	Fri, Jan 5, 1996	18.75	18.88	18.53	18.66
913	NYSE	KO	Thu, Jan 4, 1996	18.91	19.00	18.63	18.75
912	NYSE	KO	Wed, Jan 3, 1996	18.78	18.97	18.78	18.91
911	NYSE	KO	Tue, Jan 2, 1996	18.56	18.81	18.47	18.75
910	NYSE	KO	Fri, Dec 29, 1995	18.72	18.78	18.41	18.56
909	NYSE	KO	Thu, Dec 28, 1995	18.66	18.78	18.56	18.72
908	NYSE	KO	Wed, Dec 27, 1995	18.66	18.84	18.66	18.66
907	NYSE	KO	Tue, Dec 26, 1995	18.00	18.72	18.00	18.66
906	NYSE	KO	Fri, Dec 22, 1995	18.19	18.25	17.66	18.00
905	NYSE	KO	Thu, Dec 21, 1995	18.56	19.00	17.91	18.19
904	NYSE	KO	Wed, Dec 20, 1995	19.31	19.31	18.56	18.56
903	NYSE	KO	Tue, Dec 19, 1995	19.41	19.47	18.91	19.31
902	NYSE	KO	Mon, Dec 18, 1995	19.56	19.56	19.38	19.41
901	NYSE	KO	Fri, Dec 15, 1995	19.69	19.84	19.63	19.66
900	NYSE	KO	Thu, Dec 14, 1995	20.00	20.00	19.69	19.69
899	NYSE	KO	Wed, Dec 13, 1995	20.03	20.09	19.97	20.00
898	NYSE	KO	Tue, Dec 12, 1995	19.84	20.06	19.81	20.03
897	NYSE	KO	Mon, Dec 11, 1995	19.63	20.03	19.59	19.84
896	NYSE	KO	Fri, Dec 8, 1995	19.59	19.78	19.53	19.63
895	NYSE	KO	Thu, Dec 7, 1995	19.81	19.81	19.50	19.59
894	NYSE	KO	Wed, Dec 6, 1995	19.34	19.84	19.34	19.84
893	NYSE	KO	Tue, Dec 5, 1995	19.06	19.44	18.97	19.34
892	NYSE	KO	Mon, Dec 4, 1995	18.95	19.06	18.78	19.06
891	NYSE	KO	Fri, Dec 1, 1995	18.94	19.09	18.88	18.95
890	NYSE	KO	Thu, Nov 30, 1995	18.88	19.03	18.84	18.94
889	NYSE	KO	Wed, Nov 29, 1995	18.84	18.88	18.72	18.88
888	NYSE	KO	Tue, Nov 28, 1995	18.66	18.91	18.63	18.84
887	NYSE	KO	Mon, Nov 27, 1995	18.81	18.84	18.59	18.66
886	NYSE	KO	Fri, Nov 24, 1995	18.75	18.88	18.75	18.81
885	NYSE	KO	Wed, Nov 22, 1995	19.16	19.16	18.75	18.75
884	NYSE	KO	Tue, Nov 21, 1995	18.81	19.22	18.78	19.19
883	NYSE	KO	Mon, Nov 20, 1995	18.75	18.81	18.66	18.81
882	NYSE	KO	Fri, Nov 17, 1995	18.69	18.78	18.63	18.75
881	NYSE	KO	Thu, Nov 16, 1995	18.56	18.78	18.56	18.69
880	NYSE	KO	Wed, Nov 15, 1995	18.50	18.59	18.31	18.56
879	NYSE	KO	Tue, Nov 14, 1995	18.47	18.56	18.34	18.50
878	NYSE	KO	Mon, Nov 13, 1995	18.19	18.50	18.13	18.47
877	NYSE	KO	Fri, Nov 10, 1995	17.94	18.19	17.91	18.19
876	NYSE	KO	Thu, Nov 9, 1995	18.19	18.25	17.94	17.94
875	NYSE	KO	Wed, Nov 8, 1995	17.84	18.19	17.84	18.19
874	NYSE	KO	Tue, Nov 7, 1995	17.59	17.81	17.59	17.81
873	NYSE	KO	Mon, Nov 6, 1995	17.78	17.84	17.59	17.59
872	NYSE	KO	Fri, Nov 3, 1995	17.91	18.03	17.78	17.78
871	NYSE	KO	Thu, Nov 2, 1995	17.94	18.00	17.81	17.91
870	NYSE	KO	Wed, Nov 1, 1995	17.97	18.06	17.88	17.94
869	NYSE	KO	Tue, Oct 31, 1995	18.00	18.19	17.97	17.97
868	NYSE	KO	Mon, Oct 30, 1995	17.91	18.06	17.91	18.00
867	NYSE	KO	Fri, Oct 27, 1995	17.75	17.92	17.66	17.91
866	NYSE	KO	Thu, Oct 26, 1995	17.94	18.09	17.69	17.75
865	NYSE	KO	Wed, Oct 25, 1995	17.94	17.94	17.81	17.94
864	NYSE	KO	Tue, Oct 24, 1995	18.00	18.19	17.97	18.13
863	NYSE	KO	Mon, Oct 23, 1995	18.09	18.09	17.94	18.00
862	NYSE	KO	Fri, Oct 20, 1995	18.38	18.47	18.06	18.09
861	NYSE	KO	Thu, Oct 19, 1995	17.94	18.38	17.69	18.38
860	NYSE	KO	Wed, Oct 18, 1995	17.72	17.97	17.66	17.94
859	NYSE	KO	Tue, Oct 17, 1995	17.91	17.91	17.63	17.72
858	NYSE	KO	Mon, Oct 16, 1995	17.72	18.00	17.72	17.91
857	NYSE	KO	Fri, Oct 13, 1995	17.72	17.97	17.72	17.72
856	NYSE	KO	Thu, Oct 12, 1995	17.78	17.88	17.69	17.69
855	NYSE	KO	Wed, Oct 11, 1995	17.84	17.91	17.66	17.78
854	NYSE	KO	Tue, Oct 10, 1995	17.91	17.94	17.63	17.84
853	NYSE	KO	Mon, Oct 9, 1995	17.69	18.06	17.59	17.91
852	NYSE	KO	Fri, Oct 6, 1995	17.66	17.78	17.59	17.69
851	NYSE	KO	Thu, Oct 5, 1995	17.91	17.97	17.56	17.66
850	NYSE	KO	Wed, Oct 4, 1995	17.72	17.91	17.59	17.91
849	NYSE	KO	Tue, Oct 3, 1995	17.31	17.75	17.31	17.72
848	NYSE	KO	Mon, Oct 2, 1995	17.25	17.38	17.09	17.22
847	NYSE	KO	Fri, Sep 29, 1995	17.19	17.34	16.97	17.25
846	NYSE	KO	Thu, Sep 28, 1995	17.53	17.56	17.13	17.19
845	NYSE	KO	Wed, Sep 27, 1995	17.44	17.56	17.25	17.53
844	NYSE	KO	Tue, Sep 26, 1995	17.47	17.47	17.22	17.44
843	NYSE	KO	Mon, Sep 25, 1995	17.63	17.63	17.41	17.53
842	NYSE	KO	Fri, Sep 22, 1995	17.38	17.66	17.16	17.66
841	NYSE	KO	Thu, Sep 21, 1995	17.28	17.47	17.16	17.38
840	NYSE	KO	Wed, Sep 20, 1995	16.88	17.38	16.88	17.28
839	NYSE	KO	Tue, Sep 19, 1995	16.72	16.88	16.69	16.88
838	NYSE	KO	Mon, Sep 18, 1995	16.66	16.75	16.56	16.72
837	NYSE	KO	Fri, Sep 15, 1995	16.59	16.75	16.53	16.66
836	NYSE	KO	Thu, Sep 14, 1995	16.47	16.63	16.34	16.59
835	NYSE	KO	Wed, Sep 13, 1995	16.16	16.47	16.03	16.47
834	NYSE	KO	Tue, Sep 12, 1995	15.97	16.16	15.97	16.16
833	NYSE	KO	Mon, Sep 11, 1995	15.94	16.03	15.94	15.94
832	NYSE	KO	Fri, Sep 8, 1995	15.97	16.03	15.88	15.91
831	NYSE	KO	Thu, Sep 7, 1995	16.13	16.13	15.94	15.97
830	NYSE	KO	Wed, Sep 6, 1995	15.94	16.16	15.94	16.13
829	NYSE	KO	Tue, Sep 5, 1995	16.00	16.00	15.84	15.94
828	NYSE	KO	Fri, Sep 1, 1995	16.06	16.16	16.00	16.03
827	NYSE	KO	Thu, Aug 31, 1995	16.06	16.19	16.00	16.06
826	NYSE	KO	Wed, Aug 30, 1995	16.16	16.19	16.06	16.06
825	NYSE	KO	Tue, Aug 29, 1995	16.19	16.22	16.06	16.16
824	NYSE	KO	Mon, Aug 28, 1995	16.13	16.22	16.06	16.19
823	NYSE	KO	Fri, Aug 25, 1995	16.00	16.19	16.00	16.13
822	NYSE	KO	Thu, Aug 24, 1995	15.75	15.94	15.75	15.94
821	NYSE	KO	Wed, Aug 23, 1995	15.81	15.88	15.72	15.72
820	NYSE	KO	Tue, Aug 22, 1995	15.78	15.88	15.69	15.81
819	NYSE	KO	Mon, Aug 21, 1995	15.75	15.94	15.72	15.78
818	NYSE	KO	Fri, Aug 18, 1995	16.00	16.00	15.66	15.75
817	NYSE	KO	Thu, Aug 17, 1995	16.13	16.13	15.88	16.09
816	NYSE	KO	Wed, Aug 16, 1995	16.25	16.25	16.06	16.13
815	NYSE	KO	Tue, Aug 15, 1995	16.50	16.50	16.28	16.38
814	NYSE	KO	Mon, Aug 14, 1995	16.50	16.63	16.38	16.59
813	NYSE	KO	Fri, Aug 11, 1995	16.66	16.66	16.41	16.50
812	NYSE	KO	Thu, Aug 10, 1995	16.69	16.78	16.56	16.69
811	NYSE	KO	Wed, Aug 9, 1995	16.50	16.72	16.44	16.69
810	NYSE	KO	Tue, Aug 8, 1995	16.44	16.50	16.38	16.50
809	NYSE	KO	Mon, Aug 7, 1995	16.53	16.56	16.31	16.44
808	NYSE	KO	Fri, Aug 4, 1995	16.44	16.56	16.44	16.53
807	NYSE	KO	Thu, Aug 3, 1995	16.47	16.59	16.38	16.44
806	NYSE	KO	Wed, Aug 2, 1995	16.63	16.78	16.41	16.47
805	NYSE	KO	Tue, Aug 1, 1995	16.41	16.69	16.34	16.63
804	NYSE	KO	Mon, Jul 31, 1995	16.50	16.50	16.28	16.41
803	NYSE	KO	Fri, Jul 28, 1995	16.63	16.69	16.47	16.50
802	NYSE	KO	Thu, Jul 27, 1995	16.63	16.72	16.56	16.63
801	NYSE	KO	Wed, Jul 26, 1995	16.41	16.72	16.38	16.63
800	NYSE	KO	Tue, Jul 25, 1995	16.31	16.41	16.25	16.41
799	NYSE	KO	Mon, Jul 24, 1995	16.28	16.41	16.22	16.31
798	NYSE	KO	Fri, Jul 21, 1995	16.06	16.28	15.97	16.28
797	NYSE	KO	Thu, Jul 20, 1995	16.28	16.34	15.94	16.06
796	NYSE	KO	Wed, Jul 19, 1995	16.13	16.34	16.06	16.28
795	NYSE	KO	Tue, Jul 18, 1995	16.00	16.16	15.94	16.13
794	NYSE	KO	Mon, Jul 17, 1995	15.97	16.06	15.88	16.00
793	NYSE	KO	Fri, Jul 14, 1995	16.16	16.19	15.97	15.97
792	NYSE	KO	Thu, Jul 13, 1995	16.28	16.31	15.97	16.16
791	NYSE	KO	Wed, Jul 12, 1995	16.00	16.28	15.94	16.28
790	NYSE	KO	Tue, Jul 11, 1995	15.94	16.00	15.84	16.00
789	NYSE	KO	Mon, Jul 10, 1995	15.88	16.06	15.88	15.94
788	NYSE	KO	Fri, Jul 7, 1995	16.13	16.22	15.78	15.81
787	NYSE	KO	Thu, Jul 6, 1995	15.97	16.13	15.91	16.13
786	NYSE	KO	Wed, Jul 5, 1995	16.13	16.28	15.94	15.97
785	NYSE	KO	Mon, Jul 3, 1995	15.94	16.16	15.94	16.13
784	NYSE	KO	Fri, Jun 30, 1995	16.00	16.25	15.94	15.94
783	NYSE	KO	Thu, Jun 29, 1995	16.13	16.22	15.91	16.00
782	NYSE	KO	Wed, Jun 28, 1995	16.19	16.25	16.00	16.13
781	NYSE	KO	Tue, Jun 27, 1995	16.44	16.44	16.09	16.19
780	NYSE	KO	Mon, Jun 26, 1995	16.34	16.50	16.34	16.44
779	NYSE	KO	Fri, Jun 23, 1995	16.22	16.47	16.22	16.34
778	NYSE	KO	Thu, Jun 22, 1995	16.09	16.31	16.09	16.22
777	NYSE	KO	Wed, Jun 21, 1995	15.81	16.06	15.81	16.00
776	NYSE	KO	Tue, Jun 20, 1995	15.69	15.84	15.63	15.81
775	NYSE	KO	Mon, Jun 19, 1995	15.59	15.72	15.53	15.69
774	NYSE	KO	Fri, Jun 16, 1995	15.34	15.63	15.34	15.59
773	NYSE	KO	Thu, Jun 15, 1995	15.22	15.44	15.22	15.34
772	NYSE	KO	Wed, Jun 14, 1995	15.13	15.31	15.06	15.22
771	NYSE	KO	Tue, Jun 13, 1995	15.06	15.16	15.06	15.13
770	NYSE	KO	Mon, Jun 12, 1995	15.00	15.13	14.97	15.06
769	NYSE	KO	Fri, Jun 9, 1995	15.19	15.19	14.97	15.00
768	NYSE	KO	Thu, Jun 8, 1995	15.13	15.25	15.09	15.19
767	NYSE	KO	Wed, Jun 7, 1995	15.06	15.19	14.97	15.13
766	NYSE	KO	Tue, Jun 6, 1995	15.09	15.22	15.03	15.06
765	NYSE	KO	Mon, Jun 5, 1995	15.22	15.22	14.97	15.09
764	NYSE	KO	Fri, Jun 2, 1995	15.25	15.44	15.13	15.22
763	NYSE	KO	Thu, Jun 1, 1995	15.41	15.47	15.13	15.25
762	NYSE	KO	Wed, May 31, 1995	15.03	15.47	15.00	15.41
761	NYSE	KO	Tue, May 30, 1995	14.91	15.03	14.91	15.03
760	NYSE	KO	Fri, May 26, 1995	15.00	15.03	14.84	14.91
759	NYSE	KO	Thu, May 25, 1995	14.91	15.09	14.88	15.00
758	NYSE	KO	Wed, May 24, 1995	14.97	15.00	14.78	14.91
757	NYSE	KO	Tue, May 23, 1995	14.69	14.97	14.69	14.97
756	NYSE	KO	Mon, May 22, 1995	14.59	14.69	14.56	14.69
755	NYSE	KO	Fri, May 19, 1995	14.31	14.59	14.25	14.59
754	NYSE	KO	Thu, May 18, 1995	14.50	14.59	14.31	14.31
753	NYSE	KO	Wed, May 17, 1995	14.34	14.56	14.34	14.50
752	NYSE	KO	Tue, May 16, 1995	14.47	14.47	14.22	14.34
751	NYSE	KO	Mon, May 15, 1995	14.75	14.81	14.41	14.47
750	NYSE	KO	Fri, May 12, 1995	15.16	15.16	14.72	14.75
749	NYSE	KO	Thu, May 11, 1995	15.34	15.38	15.19	15.22
748	NYSE	KO	Wed, May 10, 1995	15.25	15.44	15.25	15.34
747	NYSE	KO	Tue, May 9, 1995	15.19	15.31	15.13	15.25
746	NYSE	KO	Mon, May 8, 1995	14.88	15.22	14.88	15.19
745	NYSE	KO	Fri, May 5, 1995	14.75	14.97	14.75	14.88
744	NYSE	KO	Thu, May 4, 1995	14.66	14.84	14.63	14.75
743	NYSE	KO	Wed, May 3, 1995	14.53	14.66	14.53	14.66
742	NYSE	KO	Tue, May 2, 1995	14.41	14.56	14.38	14.50
741	NYSE	KO	Mon, May 1, 1995	14.50	14.50	14.41	14.41
740	NYSE	KO	Fri, Apr 28, 1995	14.50	14.56	14.41	14.53
739	NYSE	KO	Thu, Apr 27, 1995	14.53	14.59	14.50	14.50
738	NYSE	KO	Wed, Apr 26, 1995	14.56	14.66	14.50	14.53
737	NYSE	KO	Tue, Apr 25, 1995	14.59	14.63	14.47	14.56
736	NYSE	KO	Mon, Apr 24, 1995	14.53	14.63	14.44	14.59
735	NYSE	KO	Fri, Apr 21, 1995	14.31	14.53	14.31	14.53
734	NYSE	KO	Thu, Apr 20, 1995	14.47	14.47	14.31	14.31
733	NYSE	KO	Wed, Apr 19, 1995	14.59	14.63	14.28	14.47
732	NYSE	KO	Tue, Apr 18, 1995	14.28	14.63	14.28	14.59
731	NYSE	KO	Mon, Apr 17, 1995	14.53	14.59	14.28	14.28
730	NYSE	KO	Thu, Apr 13, 1995	14.59	14.72	14.53	14.53
729	NYSE	KO	Wed, Apr 12, 1995	14.47	14.59	14.44	14.59
728	NYSE	KO	Tue, Apr 11, 1995	14.63	14.69	14.44	14.47
727	NYSE	KO	Mon, Apr 10, 1995	14.69	14.72	14.59	14.63
726	NYSE	KO	Fri, Apr 7, 1995	14.63	14.72	14.47	14.69
725	NYSE	KO	Thu, Apr 6, 1995	14.56	14.63	14.47	14.63
724	NYSE	KO	Wed, Apr 5, 1995	14.59	14.59	14.47	14.56
723	NYSE	KO	Tue, Apr 4, 1995	14.47	14.59	14.47	14.59
722	NYSE	KO	Mon, Apr 3, 1995	14.09	14.47	14.03	14.44
721	NYSE	KO	Fri, Mar 31, 1995	14.19	14.28	14.06	14.09
720	NYSE	KO	Thu, Mar 30, 1995	14.41	14.44	14.16	14.19
719	NYSE	KO	Wed, Mar 29, 1995	14.25	14.56	14.16	14.41
718	NYSE	KO	Tue, Mar 28, 1995	14.34	14.38	14.25	14.25
717	NYSE	KO	Mon, Mar 27, 1995	14.41	14.41	14.19	14.34
716	NYSE	KO	Fri, Mar 24, 1995	14.50	14.56	14.41	14.44
715	NYSE	KO	Thu, Mar 23, 1995	14.60	14.60	14.34	14.50
714	NYSE	KO	Wed, Mar 22, 1995	14.66	14.84	14.66	14.75
713	NYSE	KO	Tue, Mar 21, 1995	14.44	14.84	14.44	14.63
712	NYSE	KO	Mon, Mar 20, 1995	14.56	14.56	14.41	14.44
711	NYSE	KO	Fri, Mar 17, 1995	14.63	14.66	14.53	14.56
710	NYSE	KO	Thu, Mar 16, 1995	14.28	14.69	14.25	14.63
709	NYSE	KO	Wed, Mar 15, 1995	14.22	14.31	14.19	14.28
708	NYSE	KO	Tue, Mar 14, 1995	14.22	14.31	14.19	14.22
707	NYSE	KO	Mon, Mar 13, 1995	14.19	14.28	14.13	14.22
706	NYSE	KO	Fri, Mar 10, 1995	13.75	14.22	13.75	14.19
705	NYSE	KO	Thu, Mar 9, 1995	13.88	13.91	13.69	13.75
704	NYSE	KO	Wed, Mar 8, 1995	13.84	13.94	13.84	13.88
703	NYSE	KO	Tue, Mar 7, 1995	13.97	13.97	13.78	13.84
702	NYSE	KO	Mon, Mar 6, 1995	13.78	14.00	13.66	13.97
701	NYSE	KO	Fri, Mar 3, 1995	13.72	13.88	13.66	13.78
700	NYSE	KO	Thu, Mar 2, 1995	13.81	13.88	13.69	13.72
699	NYSE	KO	Wed, Mar 1, 1995	13.75	13.81	13.66	13.81
698	NYSE	KO	Tue, Feb 28, 1995	13.63	13.75	13.53	13.75
697	NYSE	KO	Mon, Feb 27, 1995	13.69	13.78	13.63	13.63
696	NYSE	KO	Fri, Feb 24, 1995	13.50	13.72	13.50	13.69
695	NYSE	KO	Thu, Feb 23, 1995	13.44	13.63	13.44	13.50
694	NYSE	KO	Wed, Feb 22, 1995	13.41	13.47	13.31	13.44
693	NYSE	KO	Tue, Feb 21, 1995	13.34	13.47	13.28	13.41
692	NYSE	KO	Fri, Feb 17, 1995	13.50	13.50	13.34	13.34
691	NYSE	KO	Thu, Feb 16, 1995	13.22	13.50	13.19	13.50
690	NYSE	KO	Wed, Feb 15, 1995	13.03	13.28	13.03	13.22
689	NYSE	KO	Tue, Feb 14, 1995	13.09	13.16	12.97	13.03
688	NYSE	KO	Mon, Feb 13, 1995	13.28	13.31	13.06	13.09
687	NYSE	KO	Fri, Feb 10, 1995	13.13	13.31	13.00	13.28
686	NYSE	KO	Thu, Feb 9, 1995	13.31	13.34	13.09	13.13
685	NYSE	KO	Wed, Feb 8, 1995	13.41	13.53	13.31	13.31
684	NYSE	KO	Tue, Feb 7, 1995	13.31	13.47	13.28	13.41
683	NYSE	KO	Mon, Feb 6, 1995	13.28	13.41	13.22	13.31
682	NYSE	KO	Fri, Feb 3, 1995	13.16	13.28	13.16	13.28
681	NYSE	KO	Thu, Feb 2, 1995	13.06	13.09	12.91	13.09
680	NYSE	KO	Wed, Feb 1, 1995	13.13	13.22	13.06	13.06
679	NYSE	KO	Tue, Jan 31, 1995	13.16	13.19	13.09	13.13
678	NYSE	KO	Mon, Jan 30, 1995	13.09	13.19	13.00	13.16
677	NYSE	KO	Fri, Jan 27, 1995	12.94	13.19	12.94	13.09
676	NYSE	KO	Thu, Jan 26, 1995	12.66	12.94	12.66	12.94
675	NYSE	KO	Wed, Jan 25, 1995	12.59	12.75	12.56	12.66
674	NYSE	KO	Tue, Jan 24, 1995	12.72	12.72	12.56	12.59
673	NYSE	KO	Mon, Jan 23, 1995	12.72	12.81	12.66	12.72
672	NYSE	KO	Fri, Jan 20, 1995	12.72	12.75	12.66	12.72
671	NYSE	KO	Thu, Jan 19, 1995	12.63	12.78	12.50	12.72
670	NYSE	KO	Wed, Jan 18, 1995	12.69	12.69	12.56	12.63
669	NYSE	KO	Tue, Jan 17, 1995	12.66	12.81	12.66	12.72
668	NYSE	KO	Mon, Jan 16, 1995	12.53	12.72	12.53	12.66
667	NYSE	KO	Fri, Jan 13, 1995	12.44	12.63	12.41	12.44
666	NYSE	KO	Thu, Jan 12, 1995	12.31	12.47	12.19	12.44
665	NYSE	KO	Wed, Jan 11, 1995	12.28	12.38	12.25	12.31
664	NYSE	KO	Tue, Jan 10, 1995	12.41	12.47	12.25	12.28
663	NYSE	KO	Mon, Jan 9, 1995	12.56	12.56	12.38	12.41
662	NYSE	KO	Fri, Jan 6, 1995	12.59	12.66	12.50	12.59
661	NYSE	KO	Thu, Jan 5, 1995	12.66	12.69	12.47	12.59
660	NYSE	KO	Wed, Jan 4, 1995	12.94	12.94	12.59	12.66
659	NYSE	KO	Tue, Jan 3, 1995	12.88	12.97	12.81	12.94
658	NYSE	KO	Fri, Dec 30, 1994	13.09	13.13	12.88	12.88
657	NYSE	KO	Thu, Dec 29, 1994	13.06	13.09	13.00	13.09
656	NYSE	KO	Wed, Dec 28, 1994	13.06	13.13	13.00	13.06
655	NYSE	KO	Tue, Dec 27, 1994	12.94	13.06	12.94	13.06
654	NYSE	KO	Fri, Dec 23, 1994	12.81	12.97	12.81	12.91
653	NYSE	KO	Thu, Dec 22, 1994	13.13	13.13	12.78	12.78
652	NYSE	KO	Wed, Dec 21, 1994	13.06	13.22	13.06	13.19
651	NYSE	KO	Tue, Dec 20, 1994	12.91	13.06	12.91	13.03
650	NYSE	KO	Mon, Dec 19, 1994	12.91	12.91	12.81	12.84
649	NYSE	KO	Fri, Dec 16, 1994	12.75	12.91	12.75	12.91
648	NYSE	KO	Thu, Dec 15, 1994	12.72	12.84	12.66	12.75
647	NYSE	KO	Wed, Dec 14, 1994	12.56	12.75	12.56	12.72
646	NYSE	KO	Tue, Dec 13, 1994	12.47	12.63	12.44	12.53
645	NYSE	KO	Mon, Dec 12, 1994	12.50	12.53	12.44	12.47
644	NYSE	KO	Fri, Dec 9, 1994	12.66	12.66	12.44	12.50
643	NYSE	KO	Thu, Dec 8, 1994	12.72	12.75	12.63	12.66
642	NYSE	KO	Wed, Dec 7, 1994	12.78	12.81	12.66	12.72
641	NYSE	KO	Tue, Dec 6, 1994	12.88	12.88	12.66	12.78
640	NYSE	KO	Mon, Dec 5, 1994	12.88	12.94	12.78	12.88
639	NYSE	KO	Fri, Dec 2, 1994	12.63	12.91	12.63	12.88
638	NYSE	KO	Thu, Dec 1, 1994	12.78	12.81	12.63	12.63
637	NYSE	KO	Wed, Nov 30, 1994	13.00	13.03	12.75	12.78
636	NYSE	KO	Tue, Nov 29, 1994	13.00	13.00	12.84	13.00
635	NYSE	KO	Mon, Nov 28, 1994	12.97	13.06	12.84	13.03
634	NYSE	KO	Fri, Nov 25, 1994	12.94	13.00	12.91	12.97
633	NYSE	KO	Wed, Nov 23, 1994	13.06	13.06	12.81	12.94
632	NYSE	KO	Tue, Nov 22, 1994	13.28	13.38	13.03	13.06
631	NYSE	KO	Mon, Nov 21, 1994	13.22	13.38	13.22	13.28
630	NYSE	KO	Fri, Nov 18, 1994	13.00	13.16	12.97	13.13
629	NYSE	KO	Thu, Nov 17, 1994	13.06	13.06	12.88	13.00
628	NYSE	KO	Wed, Nov 16, 1994	12.88	13.06	12.88	13.06
627	NYSE	KO	Tue, Nov 15, 1994	12.84	12.98	12.81	12.88
626	NYSE	KO	Mon, Nov 14, 1994	12.66	12.84	12.66	12.84
625	NYSE	KO	Fri, Nov 11, 1994	12.63	12.66	12.59	12.63
624	NYSE	KO	Thu, Nov 10, 1994	12.66	12.72	12.63	12.63
623	NYSE	KO	Wed, Nov 9, 1994	12.66	12.78	12.59	12.66
622	NYSE	KO	Tue, Nov 8, 1994	12.63	12.72	12.63	12.66
621	NYSE	KO	Mon, Nov 7, 1994	12.50	12.66	12.50	12.56
620	NYSE	KO	Fri, Nov 4, 1994	12.47	12.66	12.44	12.50
619	NYSE	KO	Thu, Nov 3, 1994	12.56	12.66	12.44	12.47
618	NYSE	KO	Wed, Nov 2, 1994	12.66	12.75	12.56	12.56
617	NYSE	KO	Tue, Nov 1, 1994	12.59	12.72	12.53	12.66
616	NYSE	KO	Mon, Oct 31, 1994	12.63	12.81	12.56	12.59
615	NYSE	KO	Fri, Oct 28, 1994	12.66	12.81	12.63	12.63
614	NYSE	KO	Thu, Oct 27, 1994	12.50	12.66	12.47	12.66
613	NYSE	KO	Wed, Oct 26, 1994	12.56	12.59	12.44	12.50
612	NYSE	KO	Tue, Oct 25, 1994	12.34	12.56	12.34	12.56
611	NYSE	KO	Mon, Oct 24, 1994	12.56	12.59	12.31	12.34
610	NYSE	KO	Fri, Oct 21, 1994	12.50	12.63	12.44	12.56
609	NYSE	KO	Thu, Oct 20, 1994	12.63	12.63	12.44	12.50
608	NYSE	KO	Wed, Oct 19, 1994	12.69	12.78	12.59	12.66
607	NYSE	KO	Tue, Oct 18, 1994	12.59	12.72	12.50	12.69
606	NYSE	KO	Mon, Oct 17, 1994	12.66	12.66	12.53	12.59
605	NYSE	KO	Fri, Oct 14, 1994	12.69	12.72	12.56	12.66
604	NYSE	KO	Thu, Oct 13, 1994	12.56	12.72	12.56	12.69
603	NYSE	KO	Wed, Oct 12, 1994	12.59	12.63	12.47	12.47
602	NYSE	KO	Tue, Oct 11, 1994	12.38	12.63	12.38	12.59
601	NYSE	KO	Mon, Oct 10, 1994	12.16	12.25	12.16	12.25
600	NYSE	KO	Fri, Oct 7, 1994	12.19	12.22	12.09	12.16
599	NYSE	KO	Thu, Oct 6, 1994	12.16	12.25	12.13	12.19
598	NYSE	KO	Wed, Oct 5, 1994	12.09	12.19	12.00	12.16
597	NYSE	KO	Tue, Oct 4, 1994	12.31	12.34	12.06	12.09
596	NYSE	KO	Mon, Oct 3, 1994	12.16	12.38	12.13	12.31
595	NYSE	KO	Fri, Sep 30, 1994	12.22	12.31	12.16	12.16
594	NYSE	KO	Thu, Sep 29, 1994	12.28	12.28	12.16	12.22
593	NYSE	KO	Wed, Sep 28, 1994	12.34	12.44	12.22	12.28
592	NYSE	KO	Tue, Sep 27, 1994	12.44	12.50	12.25	12.34
591	NYSE	KO	Mon, Sep 26, 1994	12.22	12.47	12.22	12.44
590	NYSE	KO	Fri, Sep 23, 1994	12.19	12.28	12.13	12.19
589	NYSE	KO	Thu, Sep 22, 1994	12.16	12.22	12.03	12.19
588	NYSE	KO	Wed, Sep 21, 1994	12.13	12.19	12.00	12.16
587	NYSE	KO	Tue, Sep 20, 1994	12.25	12.38	12.13	12.13
586	NYSE	KO	Mon, Sep 19, 1994	11.97	12.34	11.97	12.25
585	NYSE	KO	Fri, Sep 16, 1994	12.00	12.00	11.88	11.94
584	NYSE	KO	Thu, Sep 15, 1994	11.81	12.16	11.81	12.13
583	NYSE	KO	Wed, Sep 14, 1994	11.50	11.78	11.41	11.78
582	NYSE	KO	Tue, Sep 13, 1994	11.41	11.50	11.41	11.50
581	NYSE	KO	Mon, Sep 12, 1994	11.34	11.44	11.34	11.34
580	NYSE	KO	Fri, Sep 9, 1994	11.47	11.47	11.31	11.34
579	NYSE	KO	Thu, Sep 8, 1994	11.56	11.56	11.47	11.53
578	NYSE	KO	Wed, Sep 7, 1994	11.47	11.56	11.41	11.56
577	NYSE	KO	Tue, Sep 6, 1994	11.56	11.63	11.47	11.47
576	NYSE	KO	Fri, Sep 2, 1994	11.50	11.59	11.47	11.56
575	NYSE	KO	Thu, Sep 1, 1994	11.50	11.53	11.47	11.50
574	NYSE	KO	Wed, Aug 31, 1994	11.53	11.63	11.50	11.50
573	NYSE	KO	Tue, Aug 30, 1994	11.56	11.59	11.50	11.53
572	NYSE	KO	Mon, Aug 29, 1994	11.66	11.69	11.50	11.56
571	NYSE	KO	Fri, Aug 26, 1994	11.59	11.72	11.59	11.66
570	NYSE	KO	Thu, Aug 25, 1994	11.56	11.72	11.53	11.56
569	NYSE	KO	Wed, Aug 24, 1994	11.63	11.63	11.44	11.56
568	NYSE	KO	Tue, Aug 23, 1994	11.63	11.72	11.59	11.63
567	NYSE	KO	Mon, Aug 22, 1994	11.69	11.69	11.63	11.63
566	NYSE	KO	Fri, Aug 19, 1994	11.91	11.91	11.66	11.69
565	NYSE	KO	Thu, Aug 18, 1994	11.59	11.91	11.59	11.91
564	NYSE	KO	Wed, Aug 17, 1994	11.41	11.63	11.31	11.53
563	NYSE	KO	Tue, Aug 16, 1994	11.09	11.47	11.09	11.41
562	NYSE	KO	Mon, Aug 15, 1994	11.13	11.28	11.03	11.06
561	NYSE	KO	Fri, Aug 12, 1994	10.91	11.13	10.91	11.13
560	NYSE	KO	Thu, Aug 11, 1994	11.00	11.00	10.88	10.91
559	NYSE	KO	Wed, Aug 10, 1994	10.97	11.09	10.91	11.00
558	NYSE	KO	Tue, Aug 9, 1994	10.97	11.00	10.84	10.97
557	NYSE	KO	Mon, Aug 8, 1994	10.97	11.00	10.91	10.97
556	NYSE	KO	Fri, Aug 5, 1994	10.97	10.97	10.84	10.97
555	NYSE	KO	Thu, Aug 4, 1994	10.97	11.03	10.91	10.97
554	NYSE	KO	Wed, Aug 3, 1994	11.03	11.03	10.91	10.97
553	NYSE	KO	Tue, Aug 2, 1994	11.09	11.16	11.00	11.03
552	NYSE	KO	Mon, Aug 1, 1994	11.09	11.16	11.06	11.09
551	NYSE	KO	Fri, Jul 29, 1994	11.03	11.13	10.97	11.09
550	NYSE	KO	Thu, Jul 28, 1994	10.84	11.03	10.78	11.03
549	NYSE	KO	Wed, Jul 27, 1994	10.75	10.84	10.63	10.84
548	NYSE	KO	Tue, Jul 26, 1994	10.81	10.81	10.72	10.75
547	NYSE	KO	Mon, Jul 25, 1994	10.66	10.88	10.66	10.81
546	NYSE	KO	Fri, Jul 22, 1994	10.63	10.72	10.59	10.66
545	NYSE	KO	Thu, Jul 21, 1994	10.56	10.81	10.53	10.63
544	NYSE	KO	Wed, Jul 20, 1994	10.63	10.66	10.53	10.56
543	NYSE	KO	Tue, Jul 19, 1994	10.59	10.66	10.56	10.63
542	NYSE	KO	Mon, Jul 18, 1994	10.59	10.63	10.47	10.59
541	NYSE	KO	Fri, Jul 15, 1994	10.53	10.63	10.53	10.59
540	NYSE	KO	Thu, Jul 14, 1994	10.47	10.63	10.44	10.53
539	NYSE	KO	Wed, Jul 13, 1994	10.50	10.50	10.38	10.47
538	NYSE	KO	Tue, Jul 12, 1994	10.50	10.53	10.38	10.50
537	NYSE	KO	Mon, Jul 11, 1994	10.47	10.53	10.38	10.50
536	NYSE	KO	Fri, Jul 8, 1994	10.41	10.47	10.34	10.47
535	NYSE	KO	Thu, Jul 7, 1994	10.38	10.44	10.31	10.41
534	NYSE	KO	Wed, Jul 6, 1994	10.38	10.41	10.25	10.38
533	NYSE	KO	Tue, Jul 5, 1994	10.41	10.41	10.28	10.38
532	NYSE	KO	Fri, Jul 1, 1994	10.25	10.47	10.25	10.41
531	NYSE	KO	Thu, Jun 30, 1994	10.22	10.34	10.16	10.16
530	NYSE	KO	Wed, Jun 29, 1994	10.13	10.28	10.13	10.22
529	NYSE	KO	Tue, Jun 28, 1994	10.13	10.16	10.00	10.09
528	NYSE	KO	Mon, Jun 27, 1994	10.03	10.16	10.00	10.13
527	NYSE	KO	Fri, Jun 24, 1994	10.09	10.09	9.97	10.03
526	NYSE	KO	Thu, Jun 23, 1994	10.19	10.19	10.06	10.13
525	NYSE	KO	Wed, Jun 22, 1994	10.03	10.25	10.03	10.19
524	NYSE	KO	Tue, Jun 21, 1994	10.06	10.16	10.00	10.03
523	NYSE	KO	Mon, Jun 20, 1994	10.00	10.13	9.94	10.06
522	NYSE	KO	Fri, Jun 17, 1994	10.16	10.16	9.97	10.00
521	NYSE	KO	Thu, Jun 16, 1994	9.97	10.19	9.94	10.19
520	NYSE	KO	Wed, Jun 15, 1994	9.97	10.03	9.91	9.97
519	NYSE	KO	Tue, Jun 14, 1994	9.84	9.97	9.84	9.97
518	NYSE	KO	Mon, Jun 13, 1994	10.00	10.00	9.81	9.84
517	NYSE	KO	Fri, Jun 10, 1994	10.16	10.20	10.06	10.06
516	NYSE	KO	Thu, Jun 9, 1994	10.28	10.28	10.06	10.16
515	NYSE	KO	Wed, Jun 8, 1994	10.56	10.59	10.41	10.47
514	NYSE	KO	Tue, Jun 7, 1994	10.53	10.59	10.47	10.56
513	NYSE	KO	Mon, Jun 6, 1994	10.50	10.59	10.41	10.53
512	NYSE	KO	Fri, Jun 3, 1994	10.41	10.53	10.38	10.50
511	NYSE	KO	Thu, Jun 2, 1994	10.25	10.47	10.25	10.41
510	NYSE	KO	Wed, Jun 1, 1994	10.06	10.31	10.03	10.25
509	NYSE	KO	Tue, May 31, 1994	10.16	10.22	10.06	10.06
508	NYSE	KO	Fri, May 27, 1994	10.19	10.28	10.09	10.16
507	NYSE	KO	Thu, May 26, 1994	10.06	10.19	10.03	10.19
506	NYSE	KO	Wed, May 25, 1994	10.03	10.13	10.03	10.06
505	NYSE	KO	Tue, May 24, 1994	10.09	10.19	10.00	10.03
504	NYSE	KO	Mon, May 23, 1994	10.22	10.22	10.06	10.09
503	NYSE	KO	Fri, May 20, 1994	10.28	10.31	10.16	10.22
502	NYSE	KO	Thu, May 19, 1994	10.16	10.38	10.16	10.28
501	NYSE	KO	Wed, May 18, 1994	10.13	10.19	10.09	10.16
500	NYSE	KO	Tue, May 17, 1994	9.94	10.16	9.94	10.13
499	NYSE	KO	Mon, May 16, 1994	9.88	10.00	9.88	9.94
498	NYSE	KO	Fri, May 13, 1994	10.06	10.09	9.88	9.88
497	NYSE	KO	Thu, May 12, 1994	10.00	10.13	10.00	10.06
496	NYSE	KO	Wed, May 11, 1994	9.94	10.13	9.91	10.00
495	NYSE	KO	Tue, May 10, 1994	9.88	10.00	9.88	9.94
494	NYSE	KO	Mon, May 9, 1994	9.97	9.97	9.78	9.88
493	NYSE	KO	Fri, May 6, 1994	10.25	10.25	10.03	10.06
492	NYSE	KO	Thu, May 5, 1994	10.38	10.41	10.25	10.28
491	NYSE	KO	Wed, May 4, 1994	10.38	10.47	10.34	10.38
490	NYSE	KO	Tue, May 3, 1994	10.47	10.50	10.28	10.38
489	NYSE	KO	Mon, May 2, 1994	10.44	10.53	10.31	10.47
488	NYSE	KO	Fri, Apr 29, 1994	10.31	10.47	10.28	10.44
487	NYSE	KO	Thu, Apr 28, 1994	10.25	10.34	10.25	10.31
486	NYSE	KO	Tue, Apr 26, 1994	10.16	10.22	10.06	10.13
485	NYSE	KO	Mon, Apr 25, 1994	10.00	10.16	10.00	10.16
484	NYSE	KO	Fri, Apr 22, 1994	10.13	10.19	9.97	10.00
483	NYSE	KO	Thu, Apr 21, 1994	9.97	10.25	9.97	10.13
482	NYSE	KO	Wed, Apr 20, 1994	9.91	10.00	9.88	9.97
481	NYSE	KO	Tue, Apr 19, 1994	9.84	9.94	9.78	9.91
480	NYSE	KO	Mon, Apr 18, 1994	9.84	10.06	9.78	9.84
479	NYSE	KO	Fri, Apr 15, 1994	9.84	9.88	9.72	9.84
478	NYSE	KO	Thu, Apr 14, 1994	10.06	10.06	9.84	9.84
477	NYSE	KO	Wed, Apr 13, 1994	9.94	10.13	9.91	10.13
476	NYSE	KO	Tue, Apr 12, 1994	10.09	10.13	9.91	9.94
475	NYSE	KO	Mon, Apr 11, 1994	10.28	10.31	10.06	10.09
474	NYSE	KO	Fri, Apr 8, 1994	10.28	10.28	10.19	10.28
473	NYSE	KO	Thu, Apr 7, 1994	10.25	10.31	10.16	10.31
472	NYSE	KO	Wed, Apr 6, 1994	10.13	10.28	10.13	10.25
471	NYSE	KO	Tue, Apr 5, 1994	10.06	10.22	9.97	10.13
470	NYSE	KO	Mon, Apr 4, 1994	10.16	10.25	9.94	10.06
469	NYSE	KO	Thu, Mar 31, 1994	10.25	10.31	10.03	10.16
468	NYSE	KO	Wed, Mar 30, 1994	10.47	10.50	10.25	10.25
467	NYSE	KO	Tue, Mar 29, 1994	10.53	10.56	10.44	10.47
466	NYSE	KO	Mon, Mar 28, 1994	10.44	10.53	10.28	10.53
465	NYSE	KO	Fri, Mar 25, 1994	10.47	10.53	10.41	10.44
464	NYSE	KO	Thu, Mar 24, 1994	10.47	10.56	10.38	10.47
463	NYSE	KO	Wed, Mar 23, 1994	10.53	10.63	10.44	10.47
462	NYSE	KO	Tue, Mar 22, 1994	10.50	10.63	10.44	10.53
461	NYSE	KO	Mon, Mar 21, 1994	10.47	10.50	10.38	10.50
460	NYSE	KO	Fri, Mar 18, 1994	10.38	10.50	10.31	10.47
459	NYSE	KO	Thu, Mar 17, 1994	10.31	10.44	10.31	10.38
458	NYSE	KO	Wed, Mar 16, 1994	10.28	10.31	10.16	10.28
457	NYSE	KO	Tue, Mar 15, 1994	10.41	10.47	10.22	10.28
456	NYSE	KO	Mon, Mar 14, 1994	10.22	10.41	10.22	10.41
455	NYSE	KO	Fri, Mar 11, 1994	10.19	10.31	10.09	10.22
454	NYSE	KO	Thu, Mar 10, 1994	10.22	10.22	10.13	10.19
453	NYSE	KO	Wed, Mar 9, 1994	10.25	10.25	10.13	10.22
452	NYSE	KO	Tue, Mar 8, 1994	10.41	10.44	10.25	10.25
451	NYSE	KO	Mon, Mar 7, 1994	10.41	10.50	10.34	10.41
450	NYSE	KO	Fri, Mar 4, 1994	10.41	10.50	10.38	10.41
449	NYSE	KO	Thu, Mar 3, 1994	10.53	10.53	10.38	10.41
448	NYSE	KO	Wed, Mar 2, 1994	10.59	10.59	10.47	10.53
447	NYSE	KO	Tue, Mar 1, 1994	10.66	10.72	10.53	10.59
446	NYSE	KO	Mon, Feb 28, 1994	10.53	10.81	10.53	10.66
445	NYSE	KO	Fri, Feb 25, 1994	10.50	10.59	10.47	10.50
444	NYSE	KO	Thu, Feb 24, 1994	10.66	10.66	10.50	10.50
443	NYSE	KO	Wed, Feb 23, 1994	10.63	10.72	10.56	10.66
442	NYSE	KO	Tue, Feb 22, 1994	10.38	10.63	10.38	10.63
441	NYSE	KO	Fri, Feb 18, 1994	10.44	10.50	10.34	10.38
440	NYSE	KO	Thu, Feb 17, 1994	10.34	10.44	10.31	10.44
439	NYSE	KO	Wed, Feb 16, 1994	10.22	10.41	10.22	10.34
438	NYSE	KO	Tue, Feb 15, 1994	10.25	10.44	10.22	10.22
437	NYSE	KO	Mon, Feb 14, 1994	10.38	10.41	10.09	10.25
436	NYSE	KO	Fri, Feb 11, 1994	10.19	10.38	10.19	10.38
435	NYSE	KO	Thu, Feb 10, 1994	10.13	10.28	10.13	10.19
434	NYSE	KO	Wed, Feb 9, 1994	10.06	10.16	10.06	10.13
433	NYSE	KO	Tue, Feb 8, 1994	10.19	10.19	10.06	10.06
432	NYSE	KO	Mon, Feb 7, 1994	10.19	10.19	10.09	10.19
431	NYSE	KO	Fri, Feb 4, 1994	10.44	10.44	10.13	10.19
430	NYSE	KO	Thu, Feb 3, 1994	10.38	10.56	10.34	10.44
429	NYSE	KO	Wed, Feb 2, 1994	10.38	10.47	10.34	10.38
428	NYSE	KO	Tue, Feb 1, 1994	10.22	10.38	10.16	10.38
427	NYSE	KO	Mon, Jan 31, 1994	10.28	10.28	10.13	10.22
426	NYSE	KO	Fri, Jan 28, 1994	10.41	10.41	10.19	10.31
425	NYSE	KO	Thu, Jan 27, 1994	10.28	10.47	10.28	10.44
424	NYSE	KO	Wed, Jan 26, 1994	10.19	10.41	10.16	10.25
423	NYSE	KO	Tue, Jan 25, 1994	10.13	10.25	10.03	10.19
422	NYSE	KO	Mon, Jan 24, 1994	10.28	10.28	10.09	10.13
421	NYSE	KO	Fri, Jan 21, 1994	10.34	10.38	10.22	10.31
420	NYSE	KO	Thu, Jan 20, 1994	10.38	10.44	10.25	10.34
419	NYSE	KO	Wed, Jan 19, 1994	10.25	10.44	10.19	10.38
418	NYSE	KO	Tue, Jan 18, 1994	10.34	10.34	10.06	10.25
417	NYSE	KO	Mon, Jan 17, 1994	10.56	10.56	10.41	10.41
416	NYSE	KO	Fri, Jan 14, 1994	10.66	10.69	10.56	10.63
415	NYSE	KO	Thu, Jan 13, 1994	10.75	10.75	10.66	10.66
414	NYSE	KO	Wed, Jan 12, 1994	10.69	10.84	10.66	10.81
413	NYSE	KO	Tue, Jan 11, 1994	10.84	10.84	10.66	10.69
412	NYSE	KO	Mon, Jan 10, 1994	10.66	10.88	10.59	10.84
411	NYSE	KO	Fri, Jan 7, 1994	10.53	10.72	10.53	10.66
410	NYSE	KO	Thu, Jan 6, 1994	10.75	10.88	10.50	10.53
409	NYSE	KO	Wed, Jan 5, 1994	11.03	11.03	10.72	10.75
408	NYSE	KO	Tue, Jan 4, 1994	11.13	11.13	11.00	11.03
407	NYSE	KO	Mon, Jan 3, 1994	11.16	11.19	11.09	11.13
406	NYSE	KO	Fri, Dec 31, 1993	11.22	11.25	11.16	11.16
405	NYSE	KO	Thu, Dec 30, 1993	11.25	11.25	11.16	11.22
404	NYSE	KO	Wed, Dec 29, 1993	11.19	11.28	11.19	11.25
403	NYSE	KO	Tue, Dec 28, 1993	11.06	11.19	10.97	11.16
402	NYSE	KO	Mon, Dec 27, 1993	10.91	11.06	10.91	11.06
401	NYSE	KO	Thu, Dec 23, 1993	11.00	11.03	10.78	10.88
400	NYSE	KO	Wed, Dec 22, 1993	10.88	11.03	10.88	11.00
399	NYSE	KO	Tue, Dec 21, 1993	10.72	10.88	10.66	10.88
398	NYSE	KO	Mon, Dec 20, 1993	10.66	10.72	10.63	10.72
397	NYSE	KO	Fri, Dec 17, 1993	10.84	10.94	10.63	10.66
396	NYSE	KO	Thu, Dec 16, 1993	10.69	10.91	10.69	10.84
395	NYSE	KO	Wed, Dec 15, 1993	10.81	10.84	10.66	10.66
394	NYSE	KO	Tue, Dec 14, 1993	10.94	10.97	10.75	10.81
393	NYSE	KO	Mon, Dec 13, 1993	10.88	10.94	10.84	10.94
392	NYSE	KO	Fri, Dec 10, 1993	10.91	10.94	10.84	10.88
391	NYSE	KO	Thu, Dec 9, 1993	10.94	11.06	10.88	10.91
390	NYSE	KO	Wed, Dec 8, 1993	11.00	11.06	10.94	10.94
389	NYSE	KO	Tue, Dec 7, 1993	10.88	11.00	10.84	11.00
388	NYSE	KO	Mon, Dec 6, 1993	10.75	10.91	10.75	10.88
387	NYSE	KO	Fri, Dec 3, 1993	10.63	10.75	10.63	10.72
386	NYSE	KO	Thu, Dec 2, 1993	10.56	10.69	10.56	10.63
385	NYSE	KO	Wed, Dec 1, 1993	10.56	10.69	10.56	10.56
384	NYSE	KO	Tue, Nov 30, 1993	10.56	10.59	10.50	10.50
383	NYSE	KO	Mon, Nov 29, 1993	10.56	10.66	10.53	10.56
382	NYSE	KO	Fri, Nov 26, 1993	10.50	10.59	10.50	10.56
381	NYSE	KO	Wed, Nov 24, 1993	10.56	10.59	10.44	10.50
380	NYSE	KO	Tue, Nov 23, 1993	10.53	10.63	10.47	10.56
379	NYSE	KO	Mon, Nov 22, 1993	10.66	10.66	10.47	10.53
378	NYSE	KO	Fri, Nov 19, 1993	10.50	10.66	10.41	10.66
377	NYSE	KO	Thu, Nov 18, 1993	10.56	10.56	10.41	10.50
376	NYSE	KO	Wed, Nov 17, 1993	10.53	10.63	10.47	10.59
375	NYSE	KO	Tue, Nov 16, 1993	10.41	10.59	10.41	10.53
374	NYSE	KO	Mon, Nov 15, 1993	10.19	10.34	10.19	10.34
373	NYSE	KO	Fri, Nov 12, 1993	10.03	10.19	10.03	10.19
372	NYSE	KO	Thu, Nov 11, 1993	10.16	10.19	10.00	10.03
371	NYSE	KO	Wed, Nov 10, 1993	10.28	10.28	10.09	10.16
370	NYSE	KO	Tue, Nov 9, 1993	10.38	10.44	10.25	10.28
369	NYSE	KO	Mon, Nov 8, 1993	10.38	10.44	10.38	10.38
368	NYSE	KO	Fri, Nov 5, 1993	10.38	10.41	10.25	10.38
367	NYSE	KO	Thu, Nov 4, 1993	10.50	10.53	10.34	10.38
366	NYSE	KO	Wed, Nov 3, 1993	10.63	10.63	10.47	10.50
365	NYSE	KO	Tue, Nov 2, 1993	10.78	10.78	10.59	10.66
364	NYSE	KO	Mon, Nov 1, 1993	10.84	10.84	10.75	10.78
363	NYSE	KO	Fri, Oct 29, 1993	10.78	10.88	10.78	10.84
362	NYSE	KO	Thu, Oct 28, 1993	10.75	10.84	10.72	10.75
361	NYSE	KO	Wed, Oct 27, 1993	10.72	10.75	10.63	10.75
360	NYSE	KO	Tue, Oct 26, 1993	10.72	10.72	10.56	10.72
359	NYSE	KO	Mon, Oct 25, 1993	10.69	10.72	10.50	10.72
358	NYSE	KO	Fri, Oct 22, 1993	10.91	10.97	10.69	10.69
357	NYSE	KO	Thu, Oct 21, 1993	11.00	11.03	10.88	10.91
356	NYSE	KO	Wed, Oct 20, 1993	10.91	11.00	10.81	11.00
355	NYSE	KO	Tue, Oct 19, 1993	10.91	11.00	10.81	10.91
354	NYSE	KO	Mon, Oct 18, 1993	10.97	10.97	10.88	10.91
353	NYSE	KO	Fri, Oct 15, 1993	11.03	11.06	10.91	11.00
352	NYSE	KO	Thu, Oct 14, 1993	10.53	11.06	10.41	11.03
351	NYSE	KO	Wed, Oct 13, 1993	10.53	10.66	10.47	10.53
350	NYSE	KO	Tue, Oct 12, 1993	10.53	10.63	10.53	10.53
349	NYSE	KO	Mon, Oct 11, 1993	10.41	10.59	10.41	10.50
348	NYSE	KO	Fri, Oct 8, 1993	10.28	10.44	10.25	10.31
347	NYSE	KO	Thu, Oct 7, 1993	10.34	10.38	10.25	10.28
346	NYSE	KO	Wed, Oct 6, 1993	10.47	10.47	10.34	10.34
345	NYSE	KO	Tue, Oct 5, 1993	10.53	10.63	10.41	10.47
344	NYSE	KO	Mon, Oct 4, 1993	10.50	10.53	10.31	10.53
343	NYSE	KO	Fri, Oct 1, 1993	10.56	10.63	10.44	10.50
342	NYSE	KO	Thu, Sep 30, 1993	10.59	10.63	10.53	10.56
341	NYSE	KO	Wed, Sep 29, 1993	10.69	10.69	10.56	10.59
340	NYSE	KO	Tue, Sep 28, 1993	10.75	10.81	10.66	10.69
339	NYSE	KO	Mon, Sep 27, 1993	10.69	10.81	10.69	10.75
338	NYSE	KO	Fri, Sep 24, 1993	10.69	10.69	10.59	10.66
337	NYSE	KO	Thu, Sep 23, 1993	10.69	10.78	10.69	10.69
336	NYSE	KO	Wed, Sep 22, 1993	10.63	10.75	10.59	10.69
335	NYSE	KO	Tue, Sep 21, 1993	10.69	10.75	10.56	10.63
334	NYSE	KO	Mon, Sep 20, 1993	10.88	10.97	10.66	10.69
333	NYSE	KO	Fri, Sep 17, 1993	10.81	10.91	10.69	10.88
332	NYSE	KO	Thu, Sep 16, 1993	10.94	10.94	10.81	10.81
331	NYSE	KO	Wed, Sep 15, 1993	11.03	11.06	10.78	10.97
330	NYSE	KO	Tue, Sep 14, 1993	11.13	11.16	10.97	11.03
329	NYSE	KO	Mon, Sep 13, 1993	11.00	11.16	11.00	11.13
328	NYSE	KO	Fri, Sep 10, 1993	10.78	11.06	10.75	11.00
327	NYSE	KO	Thu, Sep 9, 1993	10.78	10.81	10.66	10.78
326	NYSE	KO	Wed, Sep 8, 1993	10.75	10.84	10.69	10.78
325	NYSE	KO	Tue, Sep 7, 1993	10.78	10.91	10.72	10.75
324	NYSE	KO	Fri, Sep 3, 1993	10.66	10.81	10.59	10.78
323	NYSE	KO	Thu, Sep 2, 1993	10.66	10.72	10.59	10.66
322	NYSE	KO	Wed, Sep 1, 1993	10.78	10.78	10.66	10.66
321	NYSE	KO	Tue, Aug 31, 1993	10.78	10.84	10.72	10.84
320	NYSE	KO	Mon, Aug 30, 1993	10.72	10.78	10.66	10.78
319	NYSE	KO	Fri, Aug 27, 1993	10.72	10.78	10.66	10.72
318	NYSE	KO	Thu, Aug 26, 1993	10.78	10.84	10.69	10.72
317	NYSE	KO	Wed, Aug 25, 1993	11.03	11.03	10.72	10.78
316	NYSE	KO	Tue, Aug 24, 1993	10.91	11.06	10.84	11.03
315	NYSE	KO	Mon, Aug 23, 1993	10.88	10.97	10.81	10.91
314	NYSE	KO	Fri, Aug 20, 1993	10.94	10.97	10.81	10.88
313	NYSE	KO	Thu, Aug 19, 1993	10.69	10.97	10.66	10.94
312	NYSE	KO	Wed, Aug 18, 1993	10.63	10.78	10.56	10.69
311	NYSE	KO	Tue, Aug 17, 1993	10.50	10.69	10.44	10.63
310	NYSE	KO	Mon, Aug 16, 1993	10.69	10.69	10.50	10.50
309	NYSE	KO	Fri, Aug 13, 1993	10.63	10.75	10.63	10.69
308	NYSE	KO	Thu, Aug 12, 1993	10.94	10.97	10.63	10.63
307	NYSE	KO	Wed, Aug 11, 1993	10.69	10.94	10.69	10.94
306	NYSE	KO	Tue, Aug 10, 1993	10.75	10.75	10.63	10.69
305	NYSE	KO	Mon, Aug 9, 1993	10.66	10.84	10.66	10.78
304	NYSE	KO	Fri, Aug 6, 1993	10.75	10.75	10.59	10.66
303	NYSE	KO	Thu, Aug 5, 1993	10.69	10.78	10.66	10.78
302	NYSE	KO	Wed, Aug 4, 1993	10.81	10.81	10.69	10.69
301	NYSE	KO	Tue, Aug 3, 1993	10.88	10.88	10.75	10.84
300	NYSE	KO	Mon, Aug 2, 1993	10.84	10.97	10.84	10.88
299	NYSE	KO	Fri, Jul 30, 1993	11.00	11.06	10.75	10.81
298	NYSE	KO	Thu, Jul 29, 1993	10.91	11.06	10.91	11.00
297	NYSE	KO	Wed, Jul 28, 1993	10.88	10.94	10.78	10.91
296	NYSE	KO	Tue, Jul 27, 1993	10.94	10.94	10.78	10.88
295	NYSE	KO	Mon, Jul 26, 1993	11.00	11.00	10.94	10.94
294	NYSE	KO	Fri, Jul 23, 1993	10.94	11.03	10.91	11.00
293	NYSE	KO	Thu, Jul 22, 1993	11.06	11.09	10.91	10.94
292	NYSE	KO	Wed, Jul 21, 1993	11.16	11.19	11.06	11.06
291	NYSE	KO	Tue, Jul 20, 1993	11.09	11.19	11.03	11.16
290	NYSE	KO	Mon, Jul 19, 1993	11.03	11.16	11.03	11.09
289	NYSE	KO	Fri, Jul 16, 1993	11.13	11.19	11.00	11.03
288	NYSE	KO	Thu, Jul 15, 1993	11.09	11.16	10.94	11.13
287	NYSE	KO	Wed, Jul 14, 1993	11.00	11.13	11.00	11.09
286	NYSE	KO	Tue, Jul 13, 1993	11.06	11.09	10.94	10.94
285	NYSE	KO	Mon, Jul 12, 1993	10.84	11.09	10.81	11.06
284	NYSE	KO	Fri, Jul 9, 1993	10.88	10.88	10.75	10.84
283	NYSE	KO	Thu, Jul 8, 1993	10.72	10.91	10.66	10.91
282	NYSE	KO	Wed, Jul 7, 1993	10.53	10.75	10.53	10.72
281	NYSE	KO	Tue, Jul 6, 1993	10.69	10.69	10.47	10.47
280	NYSE	KO	Fri, Jul 2, 1993	10.75	10.81	10.66	10.69
279	NYSE	KO	Thu, Jul 1, 1993	10.75	10.81	10.69	10.75
278	NYSE	KO	Wed, Jun 30, 1993	10.84	10.91	10.72	10.75
277	NYSE	KO	Tue, Jun 29, 1993	10.81	10.91	10.72	10.84
276	NYSE	KO	Mon, Jun 28, 1993	10.69	10.81	10.69	10.81
275	NYSE	KO	Fri, Jun 25, 1993	10.66	10.69	10.63	10.66
274	NYSE	KO	Thu, Jun 24, 1993	10.44	10.69	10.44	10.66
273	NYSE	KO	Wed, Jun 23, 1993	10.28	10.53	10.28	10.44
272	NYSE	KO	Tue, Jun 22, 1993	10.31	10.38	10.25	10.28
271	NYSE	KO	Mon, Jun 21, 1993	10.38	10.50	10.22	10.31
270	NYSE	KO	Fri, Jun 18, 1993	10.56	10.63	10.38	10.38
269	NYSE	KO	Thu, Jun 17, 1993	10.50	10.59	10.44	10.56
268	NYSE	KO	Wed, Jun 16, 1993	10.47	10.56	10.38	10.50
267	NYSE	KO	Tue, Jun 15, 1993	10.47	10.50	10.31	10.47
266	NYSE	KO	Mon, Jun 14, 1993	10.44	10.47	10.31	10.47
265	NYSE	KO	Fri, Jun 11, 1993	10.28	10.44	10.28	10.44
264	NYSE	KO	Thu, Jun 10, 1993	10.00	10.31	10.00	10.25
263	NYSE	KO	Wed, Jun 9, 1993	10.16	10.16	9.97	9.97
262	NYSE	KO	Tue, Jun 8, 1993	10.25	10.25	10.13	10.16
261	NYSE	KO	Mon, Jun 7, 1993	10.28	10.34	10.25	10.25
260	NYSE	KO	Fri, Jun 4, 1993	10.31	10.31	10.22	10.28
259	NYSE	KO	Thu, Jun 3, 1993	10.41	10.41	10.28	10.31
258	NYSE	KO	Wed, Jun 2, 1993	10.38	10.47	10.38	10.41
257	NYSE	KO	Tue, Jun 1, 1993	10.38	10.47	10.31	10.38
256	NYSE	KO	Fri, May 28, 1993	10.31	10.38	10.22	10.38
255	NYSE	KO	Thu, May 27, 1993	10.38	10.38	10.28	10.31
254	NYSE	KO	Wed, May 26, 1993	10.28	10.38	10.22	10.38
253	NYSE	KO	Tue, May 25, 1993	10.25	10.38	10.25	10.28
252	NYSE	KO	Mon, May 24, 1993	10.25	10.34	10.16	10.25
251	NYSE	KO	Fri, May 21, 1993	10.47	10.47	10.22	10.25
250	NYSE	KO	Thu, May 20, 1993	10.34	10.53	10.34	10.53
249	NYSE	KO	Wed, May 19, 1993	10.03	10.44	10.03	10.34
248	NYSE	KO	Tue, May 18, 1993	10.03	10.19	9.97	10.00
247	NYSE	KO	Mon, May 17, 1993	9.97	10.09	9.94	10.03
246	NYSE	KO	Fri, May 14, 1993	9.81	9.97	9.75	9.97
245	NYSE	KO	Thu, May 13, 1993	9.91	9.91	9.78	9.81
244	NYSE	KO	Wed, May 12, 1993	10.03	10.06	9.88	9.94
243	NYSE	KO	Tue, May 11, 1993	9.78	10.06	9.69	10.03
242	NYSE	KO	Mon, May 10, 1993	9.69	9.88	9.69	9.78
241	NYSE	KO	Fri, May 7, 1993	9.72	9.78	9.63	9.69
240	NYSE	KO	Thu, May 6, 1993	9.81	9.81	9.69	9.72
239	NYSE	KO	Wed, May 5, 1993	9.84	9.91	9.78	9.81
238	NYSE	KO	Tue, May 4, 1993	9.88	9.88	9.78	9.84
237	NYSE	KO	Mon, May 3, 1993	9.84	9.94	9.78	9.91
236	NYSE	KO	Fri, Apr 30, 1993	9.94	9.97	9.78	9.84
235	NYSE	KO	Thu, Apr 29, 1993	9.84	9.94	9.72	9.94
234	NYSE	KO	Wed, Apr 28, 1993	9.91	9.97	9.78	9.84
233	NYSE	KO	Tue, Apr 27, 1993	9.91	9.94	9.69	9.91
232	NYSE	KO	Mon, Apr 26, 1993	9.72	9.91	9.72	9.91
231	NYSE	KO	Fri, Apr 23, 1993	9.72	9.78	9.66	9.72
230	NYSE	KO	Thu, Apr 22, 1993	9.75	9.94	9.63	9.72
229	NYSE	KO	Wed, Apr 21, 1993	9.63	9.94	9.50	9.75
228	NYSE	KO	Tue, Apr 20, 1993	9.53	9.66	9.44	9.63
227	NYSE	KO	Mon, Apr 19, 1993	9.50	9.59	9.44	9.53
226	NYSE	KO	Fri, Apr 16, 1993	9.91	10.00	9.44	9.50
225	NYSE	KO	Thu, Apr 15, 1993	9.97	10.03	9.91	9.91
224	NYSE	KO	Wed, Apr 14, 1993	9.78	9.97	9.69	9.97
223	NYSE	KO	Tue, Apr 13, 1993	9.84	10.00	9.72	9.78
222	NYSE	KO	Mon, Apr 12, 1993	9.94	10.13	9.81	9.84
221	NYSE	KO	Thu, Apr 8, 1993	9.88	9.94	9.38	9.94
220	NYSE	KO	Wed, Apr 7, 1993	9.91	9.91	9.72	9.88
219	NYSE	KO	Tue, Apr 6, 1993	10.19	10.19	9.78	10.00
218	NYSE	KO	Mon, Apr 5, 1993	10.50	10.53	10.25	10.25
217	NYSE	KO	Fri, Apr 2, 1993	10.66	10.66	10.47	10.50
216	NYSE	KO	Thu, Apr 1, 1993	10.66	10.78	10.63	10.72
215	NYSE	KO	Wed, Mar 31, 1993	10.75	10.81	10.63	10.66
214	NYSE	KO	Tue, Mar 30, 1993	10.47	10.75	10.47	10.75
213	NYSE	KO	Mon, Mar 29, 1993	10.41	10.53	10.41	10.47
212	NYSE	KO	Fri, Mar 26, 1993	10.66	10.72	10.34	10.41
211	NYSE	KO	Thu, Mar 25, 1993	10.47	10.69	10.47	10.66
210	NYSE	KO	Wed, Mar 24, 1993	10.38	10.50	10.34	10.47
209	NYSE	KO	Tue, Mar 23, 1993	10.50	10.53	10.38	10.38
208	NYSE	KO	Mon, Mar 22, 1993	10.56	10.56	10.50	10.50
207	NYSE	KO	Fri, Mar 19, 1993	10.72	10.75	10.53	10.59
206	NYSE	KO	Thu, Mar 18, 1993	10.69	10.81	10.69	10.72
205	NYSE	KO	Wed, Mar 17, 1993	10.78	10.78	10.66	10.66
204	NYSE	KO	Tue, Mar 16, 1993	10.75	10.84	10.69	10.78
203	NYSE	KO	Mon, Mar 15, 1993	10.56	10.75	10.56	10.75
202	NYSE	KO	Fri, Mar 12, 1993	10.66	10.66	10.53	10.56
201	NYSE	KO	Thu, Mar 11, 1993	10.72	10.81	10.66	10.69
200	NYSE	KO	Wed, Mar 10, 1993	10.75	10.75	10.59	10.72
199	NYSE	KO	Tue, Mar 9, 1993	10.94	10.94	10.78	10.78
198	NYSE	KO	Mon, Mar 8, 1993	10.72	10.97	10.72	10.94
197	NYSE	KO	Fri, Mar 5, 1993	10.78	10.91	10.66	10.72
196	NYSE	KO	Thu, Mar 4, 1993	10.69	10.84	10.59	10.78
195	NYSE	KO	Wed, Mar 3, 1993	10.78	10.84	10.69	10.69
194	NYSE	KO	Tue, Mar 2, 1993	10.53	10.78	10.47	10.78
193	NYSE	KO	Mon, Mar 1, 1993	10.59	10.69	10.53	10.53
192	NYSE	KO	Fri, Feb 26, 1993	10.56	10.66	10.47	10.59
191	NYSE	KO	Thu, Feb 25, 1993	10.50	10.63	10.44	10.56
190	NYSE	KO	Wed, Feb 24, 1993	10.34	10.53	10.28	10.50
189	NYSE	KO	Tue, Feb 23, 1993	10.31	10.41	10.19	10.34
188	NYSE	KO	Mon, Feb 22, 1993	10.44	10.59	10.28	10.31
187	NYSE	KO	Fri, Feb 19, 1993	10.31	10.47	10.31	10.44
186	NYSE	KO	Thu, Feb 18, 1993	10.22	10.41	10.19	10.31
185	NYSE	KO	Wed, Feb 17, 1993	10.16	10.31	10.13	10.22
184	NYSE	KO	Tue, Feb 16, 1993	10.13	10.28	10.00	10.16
183	NYSE	KO	Fri, Feb 12, 1993	10.16	10.22	10.06	10.13
182	NYSE	KO	Thu, Feb 11, 1993	10.16	10.34	10.16	10.16
181	NYSE	KO	Wed, Feb 10, 1993	10.19	10.25	10.09	10.13
180	NYSE	KO	Tue, Feb 9, 1993	10.28	10.28	10.16	10.19
179	NYSE	KO	Mon, Feb 8, 1993	10.31	10.38	10.25	10.28
178	NYSE	KO	Fri, Feb 5, 1993	10.44	10.44	10.22	10.31
177	NYSE	KO	Thu, Feb 4, 1993	10.47	10.59	10.38	10.44
176	NYSE	KO	Wed, Feb 3, 1993	10.53	10.63	10.44	10.47
175	NYSE	KO	Tue, Feb 2, 1993	10.69	10.69	10.53	10.53
174	NYSE	KO	Mon, Feb 1, 1993	10.63	10.75	10.63	10.75
173	NYSE	KO	Fri, Jan 29, 1993	10.38	10.66	10.38	10.59
172	NYSE	KO	Thu, Jan 28, 1993	10.38	10.38	10.25	10.31
171	NYSE	KO	Wed, Jan 27, 1993	10.53	10.63	10.38	10.38
170	NYSE	KO	Tue, Jan 26, 1993	10.44	10.56	10.44	10.53
169	NYSE	KO	Mon, Jan 25, 1993	10.25	10.47	10.25	10.44
168	NYSE	KO	Fri, Jan 22, 1993	10.47	10.53	10.25	10.25
167	NYSE	KO	Thu, Jan 21, 1993	10.44	10.47	10.38	10.47
166	NYSE	KO	Wed, Jan 20, 1993	10.50	10.56	10.44	10.44
165	NYSE	KO	Tue, Jan 19, 1993	10.72	10.72	10.50	10.50
164	NYSE	KO	Mon, Jan 18, 1993	10.81	10.81	10.66	10.78
163	NYSE	KO	Fri, Jan 15, 1993	10.81	11.03	10.78	10.81
162	NYSE	KO	Thu, Jan 14, 1993	10.53	10.81	10.53	10.81
161	NYSE	KO	Wed, Jan 13, 1993	10.25	10.38	10.16	10.34
160	NYSE	KO	Tue, Jan 12, 1993	10.19	10.31	10.09	10.25
159	NYSE	KO	Mon, Jan 11, 1993	10.06	10.22	10.00	10.19
158	NYSE	KO	Fri, Jan 8, 1993	10.16	10.19	10.03	10.06
157	NYSE	KO	Thu, Jan 7, 1993	10.34	10.47	10.06	10.16
156	NYSE	KO	Wed, Jan 6, 1993	10.28	10.38	10.28	10.34
155	NYSE	KO	Tue, Jan 5, 1993	10.50	10.53	10.25	10.28
154	NYSE	KO	Mon, Jan 4, 1993	10.47	10.59	10.44	10.50
153	NYSE	KO	Thu, Dec 31, 1992	10.69	10.75	10.47	10.47
152	NYSE	KO	Wed, Dec 30, 1992	10.75	10.84	10.66	10.69
151	NYSE	KO	Tue, Dec 29, 1992	10.88	11.13	10.75	10.75
150	NYSE	KO	Mon, Dec 28, 1992	10.88	10.94	10.84	10.88
149	NYSE	KO	Thu, Dec 24, 1992	10.91	10.97	10.84	10.88
148	NYSE	KO	Wed, Dec 23, 1992	10.91	10.94	10.81	10.91
147	NYSE	KO	Tue, Dec 22, 1992	10.88	10.94	10.81	10.91
146	NYSE	KO	Mon, Dec 21, 1992	10.94	11.03	10.84	10.88
145	NYSE	KO	Fri, Dec 18, 1992	10.47	10.94	10.47	10.94
144	NYSE	KO	Thu, Dec 17, 1992	10.16	10.38	10.16	10.38
143	NYSE	KO	Wed, Dec 16, 1992	10.16	10.34	10.09	10.16
142	NYSE	KO	Tue, Dec 15, 1992	9.88	10.25	9.78	10.16
141	NYSE	KO	Mon, Dec 14, 1992	9.97	10.03	9.88	9.88
140	NYSE	KO	Fri, Dec 11, 1992	9.94	10.00	9.91	9.97
139	NYSE	KO	Thu, Dec 10, 1992	9.97	9.97	9.84	9.94
138	NYSE	KO	Wed, Dec 9, 1992	10.00	10.00	9.91	9.97
137	NYSE	KO	Tue, Dec 8, 1992	10.00	10.03	9.97	10.03
136	NYSE	KO	Mon, Dec 7, 1992	9.91	10.03	9.75	10.00
135	NYSE	KO	Fri, Dec 4, 1992	9.88	9.91	9.81	9.91
134	NYSE	KO	Thu, Dec 3, 1992	9.88	9.94	9.78	9.88
133	NYSE	KO	Wed, Dec 2, 1992	9.91	10.00	9.69	9.88
132	NYSE	KO	Tue, Dec 1, 1992	9.94	9.94	9.72	9.91
131	NYSE	KO	Mon, Nov 30, 1992	10.06	10.06	9.69	9.94
130	NYSE	KO	Fri, Nov 27, 1992	10.16	10.22	10.09	10.09
129	NYSE	KO	Wed, Nov 25, 1992	10.13	10.19	10.09	10.16
128	NYSE	KO	Tue, Nov 24, 1992	10.19	10.34	10.13	10.13
127	NYSE	KO	Mon, Nov 23, 1992	10.22	10.25	10.16	10.19
126	NYSE	KO	Fri, Nov 20, 1992	10.19	10.22	10.09	10.22
125	NYSE	KO	Thu, Nov 19, 1992	10.19	10.19	10.09	10.19
124	NYSE	KO	Wed, Nov 18, 1992	10.19	10.28	10.13	10.19
123	NYSE	KO	Tue, Nov 17, 1992	10.22	10.22	10.13	10.19
122	NYSE	KO	Mon, Nov 16, 1992	10.28	10.28	10.19	10.22
121	NYSE	KO	Fri, Nov 13, 1992	10.25	10.38	10.13	10.38
120	NYSE	KO	Thu, Nov 12, 1992	10.47	10.47	10.22	10.25
119	NYSE	KO	Wed, Nov 11, 1992	10.25	10.50	10.25	10.47
118	NYSE	KO	Tue, Nov 10, 1992	10.28	10.28	10.16	10.22
117	NYSE	KO	Mon, Nov 9, 1992	10.22	10.34	10.16	10.28
116	NYSE	KO	Fri, Nov 6, 1992	10.22	10.28	10.09	10.22
115	NYSE	KO	Thu, Nov 5, 1992	10.06	10.25	10.06	10.22
114	NYSE	KO	Wed, Nov 4, 1992	10.19	10.22	10.06	10.06
113	NYSE	KO	Tue, Nov 3, 1992	10.38	10.41	10.13	10.19
112	NYSE	KO	Mon, Nov 2, 1992	10.16	10.38	10.13	10.38
111	NYSE	KO	Fri, Oct 30, 1992	10.38	10.38	10.16	10.16
110	NYSE	KO	Thu, Oct 29, 1992	10.34	10.38	10.25	10.38
109	NYSE	KO	Wed, Oct 28, 1992	10.34	10.41	10.25	10.34
108	NYSE	KO	Tue, Oct 27, 1992	10.19	10.34	10.06	10.34
107	NYSE	KO	Mon, Oct 26, 1992	10.00	10.19	9.94	10.19
106	NYSE	KO	Fri, Oct 23, 1992	10.13	10.19	9.97	10.00
105	NYSE	KO	Thu, Oct 22, 1992	10.13	10.22	10.06	10.13
104	NYSE	KO	Wed, Oct 21, 1992	10.19	10.25	10.13	10.13
103	NYSE	KO	Tue, Oct 20, 1992	10.28	10.34	10.16	10.19
102	NYSE	KO	Mon, Oct 19, 1992	10.09	10.28	10.06	10.28
101	NYSE	KO	Fri, Oct 16, 1992	9.84	10.09	9.84	10.09
100	NYSE	KO	Thu, Oct 15, 1992	9.63	9.91	9.59	9.81
99	NYSE	KO	Wed, Oct 14, 1992	9.50	9.78	9.50	9.63
98	NYSE	KO	Tue, Oct 13, 1992	9.22	9.53	9.22	9.47
97	NYSE	KO	Mon, Oct 12, 1992	9.25	9.34	9.13	9.22
96	NYSE	KO	Fri, Oct 9, 1992	9.41	9.41	9.22	9.25
95	NYSE	KO	Thu, Oct 8, 1992	9.38	9.50	9.28	9.41
94	NYSE	KO	Wed, Oct 7, 1992	9.66	9.66	9.25	9.38
93	NYSE	KO	Tue, Oct 6, 1992	9.84	9.88	9.66	9.69
92	NYSE	KO	Mon, Oct 5, 1992	9.81	9.84	9.38	9.84
91	NYSE	KO	Fri, Oct 2, 1992	10.00	10.03	9.75	9.81
90	NYSE	KO	Thu, Oct 1, 1992	10.13	10.16	9.94	10.00
89	NYSE	KO	Wed, Sep 30, 1992	10.19	10.22	10.13	10.13
88	NYSE	KO	Tue, Sep 29, 1992	10.28	10.28	10.16	10.19
87	NYSE	KO	Mon, Sep 28, 1992	10.28	10.56	10.13	10.31
86	NYSE	KO	Fri, Sep 25, 1992	10.34	10.38	10.22	10.28
85	NYSE	KO	Thu, Sep 24, 1992	10.19	10.34	10.19	10.34
84	NYSE	KO	Wed, Sep 23, 1992	10.41	10.41	10.06	10.19
83	NYSE	KO	Tue, Sep 22, 1992	11.16	11.16	10.56	10.56
82	NYSE	KO	Mon, Sep 21, 1992	11.22	11.22	11.16	11.19
81	NYSE	KO	Fri, Sep 18, 1992	11.16	11.34	11.16	11.25
80	NYSE	KO	Thu, Sep 17, 1992	11.19	11.28	11.13	11.16
79	NYSE	KO	Wed, Sep 16, 1992	11.06	11.31	11.00	11.19
78	NYSE	KO	Tue, Sep 15, 1992	11.09	11.19	11.03	11.06
77	NYSE	KO	Mon, Sep 14, 1992	11.06	11.16	10.97	11.09
76	NYSE	KO	Fri, Sep 11, 1992	11.03	11.09	10.94	11.06
75	NYSE	KO	Thu, Sep 10, 1992	11.03	11.09	10.97	11.03
74	NYSE	KO	Wed, Sep 9, 1992	10.91	11.03	10.91	11.03
73	NYSE	KO	Tue, Sep 8, 1992	10.91	10.94	10.84	10.91
72	NYSE	KO	Fri, Sep 4, 1992	10.91	11.00	10.84	10.91
71	NYSE	KO	Thu, Sep 3, 1992	10.91	11.00	10.84	10.91
70	NYSE	KO	Wed, Sep 2, 1992	10.94	10.97	10.84	10.91
69	NYSE	KO	Tue, Sep 1, 1992	10.75	10.94	10.72	10.94
68	NYSE	KO	Mon, Aug 31, 1992	10.84	10.94	10.69	10.75
67	NYSE	KO	Fri, Aug 28, 1992	10.72	10.84	10.66	10.84
66	NYSE	KO	Thu, Aug 27, 1992	10.69	10.81	10.69	10.72
65	NYSE	KO	Wed, Aug 26, 1992	10.66	10.72	10.56	10.69
64	NYSE	KO	Tue, Aug 25, 1992	10.66	10.72	10.56	10.66
63	NYSE	KO	Mon, Aug 24, 1992	10.66	10.66	10.47	10.66
62	NYSE	KO	Fri, Aug 21, 1992	10.91	10.97	10.63	10.69
61	NYSE	KO	Thu, Aug 20, 1992	10.81	10.94	10.81	10.91
60	NYSE	KO	Wed, Aug 19, 1992	10.88	10.94	10.78	10.78
59	NYSE	KO	Tue, Aug 18, 1992	10.84	10.94	10.84	10.88
58	NYSE	KO	Mon, Aug 17, 1992	10.84	10.97	10.81	10.84
57	NYSE	KO	Fri, Aug 14, 1992	10.81	10.84	10.69	10.84
56	NYSE	KO	Thu, Aug 13, 1992	10.75	10.88	10.69	10.81
55	NYSE	KO	Wed, Aug 12, 1992	10.72	10.75	10.63	10.75
54	NYSE	KO	Tue, Aug 11, 1992	10.78	10.81	10.59	10.72
53	NYSE	KO	Mon, Aug 10, 1992	10.66	10.81	10.59	10.78
52	NYSE	KO	Fri, Aug 7, 1992	10.63	10.91	10.63	10.66
51	NYSE	KO	Thu, Aug 6, 1992	10.63	10.72	10.50	10.63
50	NYSE	KO	Wed, Aug 5, 1992	10.66	10.66	10.56	10.63
49	NYSE	KO	Tue, Aug 4, 1992	10.75	10.75	10.53	10.66
48	NYSE	KO	Mon, Aug 3, 1992	10.47	10.75	10.44	10.75
47	NYSE	KO	Fri, Jul 31, 1992	10.38	10.59	10.38	10.47
46	NYSE	KO	Thu, Jul 30, 1992	10.47	10.50	10.31	10.38
45	NYSE	KO	Wed, Jul 29, 1992	10.31	10.47	10.31	10.47
44	NYSE	KO	Tue, Jul 28, 1992	10.13	10.34	10.13	10.25
43	NYSE	KO	Mon, Jul 27, 1992	10.13	10.16	10.03	10.09
42	NYSE	KO	Fri, Jul 24, 1992	10.16	10.19	10.06	10.13
41	NYSE	KO	Thu, Jul 23, 1992	10.16	10.19	10.03	10.16
40	NYSE	KO	Wed, Jul 22, 1992	10.28	10.28	10.13	10.16
39	NYSE	KO	Tue, Jul 21, 1992	10.31	10.44	10.31	10.34
38	NYSE	KO	Mon, Jul 20, 1992	10.22	10.34	10.16	10.25
37	NYSE	KO	Fri, Jul 17, 1992	10.13	10.25	10.03	10.22
36	NYSE	KO	Thu, Jul 16, 1992	10.13	10.19	10.00	10.13
35	NYSE	KO	Wed, Jul 15, 1992	10.38	10.41	10.00	10.13
34	NYSE	KO	Tue, Jul 14, 1992	10.50	10.50	10.22	10.38
33	NYSE	KO	Mon, Jul 13, 1992	10.66	10.72	10.47	10.53
32	NYSE	KO	Fri, Jul 10, 1992	10.78	10.84	10.63	10.66
31	NYSE	KO	Thu, Jul 9, 1992	10.63	10.81	10.56	10.78
30	NYSE	KO	Wed, Jul 8, 1992	10.50	10.63	10.41	10.63
29	NYSE	KO	Tue, Jul 7, 1992	10.63	10.69	10.44	10.50
28	NYSE	KO	Mon, Jul 6, 1992	10.50	10.66	10.50	10.63
27	NYSE	KO	Thu, Jul 2, 1992	10.31	10.53	10.16	10.47
26	NYSE	KO	Wed, Jul 1, 1992	10.00	10.34	9.94	10.31
25	NYSE	KO	Tue, Jun 30, 1992	10.09	10.13	9.94	10.00
24	NYSE	KO	Mon, Jun 29, 1992	9.97	10.09	9.97	10.09
23	NYSE	KO	Fri, Jun 26, 1992	10.09	10.13	9.91	9.94
22	NYSE	KO	Thu, Jun 25, 1992	10.00	10.13	10.00	10.09
21	NYSE	KO	Wed, Jun 24, 1992	10.03	10.06	9.94	9.97
20	NYSE	KO	Tue, Jun 23, 1992	10.06	10.19	10.00	10.03
19	NYSE	KO	Mon, Jun 22, 1992	10.06	10.06	9.91	10.06
18	NYSE	KO	Fri, Jun 19, 1992	9.91	10.13	9.88	10.09
17	NYSE	KO	Thu, Jun 18, 1992	9.84	9.97	9.72	9.91
16	NYSE	KO	Wed, Jun 17, 1992	10.16	10.16	9.78	9.84
15	NYSE	KO	Tue, Jun 16, 1992	10.50	10.59	10.19	10.19
14	NYSE	KO	Mon, Jun 15, 1992	10.56	10.59	10.41	10.50
13	NYSE	KO	Fri, Jun 12, 1992	10.69	10.84	10.50	10.56
12	NYSE	KO	Thu, Jun 11, 1992	10.66	10.72	10.56	10.69
11	NYSE	KO	Wed, Jun 10, 1992	10.78	10.81	10.63	10.66
10	NYSE	KO	Tue, Jun 9, 1992	10.91	10.94	10.75	10.78
9	NYSE	KO	Mon, Jun 8, 1992	10.97	11.03	10.84	10.91
8	NYSE	KO	Fri, Jun 5, 1992	10.69	10.97	10.66	10.97
7	NYSE	KO	Thu, Jun 4, 1992	11.00	11.06	10.66	10.69
6	NYSE	KO	Wed, Jun 3, 1992	11.06	11.25	11.00	11.00
5	NYSE	KO	Tue, Jun 2, 1992	11.19	11.22	11.06	11.06
4	NYSE	KO	Mon, Jun 1, 1992	11.00	11.22	10.88	11.19
3	NYSE	KO	Fri, May 29, 1992	11.13	11.19	11.00	11.00
2	NYSE	KO	Thu, May 28, 1992	11.03	11.13	10.91	11.13
1	NYSE	KO	Wed, May 27, 1992	10.91	11.13	10.91	11.03
#	Exchange	Symbol	Date	Open	High	Low	Close

Coca-Cola Co NYSE:KO 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