Lloyds Banking Group Plc American Depositary Shares NYSE:LYG Historical Prices

Below are the 5320 trading days of historical prices for LYG.

#	Exchange	Symbol	Date	Open	High	Low	Close
5320	NYSE	LYG	Tue, Jan 17, 2023	2.43	2.44	2.41	2.41
5319	NYSE	LYG	Fri, Jan 13, 2023	2.40	2.44	2.40	2.41
5318	NYSE	LYG	Thu, Jan 12, 2023	2.36	2.39	2.34	2.38
5317	NYSE	LYG	Wed, Jan 11, 2023	2.32	2.35	2.32	2.34
5316	NYSE	LYG	Tue, Jan 10, 2023	2.34	2.35	2.32	2.34
5315	NYSE	LYG	Mon, Jan 9, 2023	2.33	2.35	2.32	2.33
5314	NYSE	LYG	Fri, Jan 6, 2023	2.28	2.34	2.26	2.34
5313	NYSE	LYG	Thu, Jan 5, 2023	2.27	2.31	2.27	2.30
5312	NYSE	LYG	Wed, Jan 4, 2023	2.26	2.29	2.25	2.29
5311	NYSE	LYG	Tue, Jan 3, 2023	2.25	2.26	2.22	2.24
5310	NYSE	LYG	Fri, Dec 30, 2022	2.21	2.24	2.19	2.20
5309	NYSE	LYG	Thu, Dec 29, 2022	2.20	2.22	2.20	2.22
5308	NYSE	LYG	Wed, Dec 28, 2022	2.23	2.25	2.20	2.21
5307	NYSE	LYG	Tue, Dec 27, 2022	2.23	2.26	2.23	2.25
5306	NYSE	LYG	Fri, Dec 23, 2022	2.21	2.25	2.20	2.25
5305	NYSE	LYG	Thu, Dec 22, 2022	2.21	2.22	2.18	2.21
5304	NYSE	LYG	Wed, Dec 21, 2022	2.22	2.26	2.21	2.25
5303	NYSE	LYG	Tue, Dec 20, 2022	2.18	2.21	2.18	2.19
5302	NYSE	LYG	Mon, Dec 19, 2022	2.17	2.19	2.16	2.18
5301	NYSE	LYG	Fri, Dec 16, 2022	2.17	2.19	2.15	2.18
5300	NYSE	LYG	Thu, Dec 15, 2022	2.22	2.23	2.19	2.19
5299	NYSE	LYG	Wed, Dec 14, 2022	2.27	2.29	2.25	2.26
5298	NYSE	LYG	Tue, Dec 13, 2022	2.29	2.31	2.26	2.29
5297	NYSE	LYG	Mon, Dec 12, 2022	2.23	2.26	2.22	2.25
5296	NYSE	LYG	Fri, Dec 9, 2022	2.24	2.27	2.24	2.25
5295	NYSE	LYG	Thu, Dec 8, 2022	2.23	2.24	2.22	2.23
5294	NYSE	LYG	Wed, Dec 7, 2022	2.23	2.26	2.23	2.24
5293	NYSE	LYG	Tue, Dec 6, 2022	2.23	2.26	2.22	2.24
5292	NYSE	LYG	Mon, Dec 5, 2022	2.27	2.29	2.23	2.23
5291	NYSE	LYG	Fri, Dec 2, 2022	2.24	2.27	2.24	2.27
5290	NYSE	LYG	Thu, Dec 1, 2022	2.26	2.27	2.23	2.25
5289	NYSE	LYG	Wed, Nov 30, 2022	2.23	2.26	2.20	2.25
5288	NYSE	LYG	Tue, Nov 29, 2022	2.19	2.23	2.19	2.21
5287	NYSE	LYG	Mon, Nov 28, 2022	2.20	2.21	2.17	2.18
5286	NYSE	LYG	Fri, Nov 25, 2022	2.20	2.23	2.19	2.23
5285	NYSE	LYG	Wed, Nov 23, 2022	2.15	2.18	2.13	2.15
5284	NYSE	LYG	Tue, Nov 22, 2022	2.14	2.16	2.14	2.15
5283	NYSE	LYG	Mon, Nov 21, 2022	2.14	2.14	2.11	2.13
5282	NYSE	LYG	Fri, Nov 18, 2022	2.15	2.16	2.12	2.14
5281	NYSE	LYG	Thu, Nov 17, 2022	2.06	2.10	2.06	2.10
5280	NYSE	LYG	Wed, Nov 16, 2022	2.03	2.05	2.02	2.03
5279	NYSE	LYG	Tue, Nov 15, 2022	2.07	2.07	2.02	2.05
5278	NYSE	LYG	Mon, Nov 14, 2022	2.03	2.06	2.02	2.03
5277	NYSE	LYG	Fri, Nov 11, 2022	2.04	2.06	2.03	2.06
5276	NYSE	LYG	Thu, Nov 10, 2022	1.97	2.02	1.96	2.02
5275	NYSE	LYG	Wed, Nov 9, 2022	1.92	1.93	1.90	1.90
5274	NYSE	LYG	Tue, Nov 8, 2022	1.95	1.97	1.93	1.94
5273	NYSE	LYG	Mon, Nov 7, 2022	1.93	1.94	1.91	1.92
5272	NYSE	LYG	Fri, Nov 4, 2022	1.91	1.95	1.89	1.94
5271	NYSE	LYG	Thu, Nov 3, 2022	1.83	1.87	1.83	1.85
5270	NYSE	LYG	Wed, Nov 2, 2022	1.91	1.94	1.87	1.87
5269	NYSE	LYG	Tue, Nov 1, 2022	1.94	1.95	1.91	1.93
5268	NYSE	LYG	Mon, Oct 31, 2022	1.91	1.94	1.90	1.91
5267	NYSE	LYG	Fri, Oct 28, 2022	1.90	1.91	1.88	1.90
5266	NYSE	LYG	Thu, Oct 27, 2022	1.98	1.99	1.94	1.95
5265	NYSE	LYG	Wed, Oct 26, 2022	1.95	1.97	1.93	1.94
5264	NYSE	LYG	Tue, Oct 25, 2022	1.91	1.97	1.91	1.96
5263	NYSE	LYG	Mon, Oct 24, 2022	1.91	1.93	1.90	1.92
5262	NYSE	LYG	Fri, Oct 21, 2022	1.82	1.89	1.82	1.88
5261	NYSE	LYG	Thu, Oct 20, 2022	1.88	1.91	1.84	1.85
5260	NYSE	LYG	Wed, Oct 19, 2022	1.83	1.84	1.79	1.82
5259	NYSE	LYG	Tue, Oct 18, 2022	1.94	1.95	1.90	1.93
5258	NYSE	LYG	Mon, Oct 17, 2022	1.93	1.96	1.92	1.92
5257	NYSE	LYG	Fri, Oct 14, 2022	1.92	1.94	1.87	1.88
5256	NYSE	LYG	Thu, Oct 13, 2022	1.81	1.92	1.80	1.90
5255	NYSE	LYG	Wed, Oct 12, 2022	1.72	1.74	1.70	1.71
5254	NYSE	LYG	Tue, Oct 11, 2022	1.83	1.86	1.79	1.79
5253	NYSE	LYG	Mon, Oct 10, 2022	1.87	1.87	1.84	1.85
5252	NYSE	LYG	Fri, Oct 7, 2022	1.89	1.90	1.86	1.88
5251	NYSE	LYG	Thu, Oct 6, 2022	1.90	1.91	1.87	1.90
5250	NYSE	LYG	Wed, Oct 5, 2022	1.92	1.95	1.90	1.93
5249	NYSE	LYG	Tue, Oct 4, 2022	1.94	2.00	1.94	1.99
5248	NYSE	LYG	Mon, Oct 3, 2022	1.86	1.89	1.83	1.88
5247	NYSE	LYG	Fri, Sep 30, 2022	1.82	1.86	1.79	1.79
5246	NYSE	LYG	Thu, Sep 29, 2022	1.78	1.81	1.75	1.81
5245	NYSE	LYG	Wed, Sep 28, 2022	1.75	1.84	1.73	1.84
5244	NYSE	LYG	Tue, Sep 27, 2022	1.86	1.87	1.81	1.82
5243	NYSE	LYG	Mon, Sep 26, 2022	1.89	1.92	1.86	1.89
5242	NYSE	LYG	Fri, Sep 23, 2022	2.04	2.04	1.95	1.96
5241	NYSE	LYG	Thu, Sep 22, 2022	2.14	2.16	2.09	2.11
5240	NYSE	LYG	Wed, Sep 21, 2022	2.17	2.18	2.11	2.11
5239	NYSE	LYG	Tue, Sep 20, 2022	2.19	2.21	2.17	2.19
5238	NYSE	LYG	Mon, Sep 19, 2022	2.13	2.19	2.12	2.19
5237	NYSE	LYG	Fri, Sep 16, 2022	2.16	2.17	2.14	2.16
5236	NYSE	LYG	Thu, Sep 15, 2022	2.15	2.18	2.15	2.16
5235	NYSE	LYG	Wed, Sep 14, 2022	2.10	2.13	2.09	2.12
5234	NYSE	LYG	Tue, Sep 13, 2022	2.12	2.15	2.09	2.10
5233	NYSE	LYG	Mon, Sep 12, 2022	2.15	2.19	2.15	2.17
5232	NYSE	LYG	Fri, Sep 9, 2022	2.09	2.13	2.09	2.12
5231	NYSE	LYG	Thu, Sep 8, 2022	2.02	2.06	2.01	2.05
5230	NYSE	LYG	Wed, Sep 7, 2022	2.00	2.04	2.00	2.03
5229	NYSE	LYG	Tue, Sep 6, 2022	2.07	2.08	2.02	2.03
5228	NYSE	LYG	Fri, Sep 2, 2022	1.99	2.01	1.95	1.96
5227	NYSE	LYG	Thu, Sep 1, 2022	1.98	1.98	1.93	1.95
5226	NYSE	LYG	Wed, Aug 31, 2022	2.02	2.03	2.00	2.00
5225	NYSE	LYG	Tue, Aug 30, 2022	2.05	2.05	2.00	2.01
5224	NYSE	LYG	Mon, Aug 29, 2022	2.02	2.03	1.99	1.99
5223	NYSE	LYG	Fri, Aug 26, 2022	2.09	2.10	2.01	2.02
5222	NYSE	LYG	Thu, Aug 25, 2022	2.06	2.10	2.06	2.09
5221	NYSE	LYG	Wed, Aug 24, 2022	2.04	2.08	2.03	2.05
5220	NYSE	LYG	Tue, Aug 23, 2022	2.08	2.10	2.07	2.07
5219	NYSE	LYG	Mon, Aug 22, 2022	2.09	2.10	2.06	2.07
5218	NYSE	LYG	Fri, Aug 19, 2022	2.12	2.12	2.09	2.10
5217	NYSE	LYG	Thu, Aug 18, 2022	2.19	2.19	2.16	2.18
5216	NYSE	LYG	Wed, Aug 17, 2022	2.19	2.21	2.18	2.19
5215	NYSE	LYG	Tue, Aug 16, 2022	2.19	2.22	2.19	2.21
5214	NYSE	LYG	Mon, Aug 15, 2022	2.19	2.22	2.18	2.22
5213	NYSE	LYG	Fri, Aug 12, 2022	2.22	2.23	2.20	2.23
5212	NYSE	LYG	Thu, Aug 11, 2022	2.23	2.24	2.21	2.22
5211	NYSE	LYG	Wed, Aug 10, 2022	2.20	2.23	2.20	2.23
5210	NYSE	LYG	Tue, Aug 9, 2022	2.18	2.19	2.15	2.16
5209	NYSE	LYG	Mon, Aug 8, 2022	2.18	2.19	2.16	2.16
5208	NYSE	LYG	Fri, Aug 5, 2022	2.14	2.17	2.13	2.16
5207	NYSE	LYG	Thu, Aug 4, 2022	2.21	2.22	2.19	2.16
5206	NYSE	LYG	Wed, Aug 3, 2022	2.20	2.22	2.19	2.22
5205	NYSE	LYG	Tue, Aug 2, 2022	2.21	2.22	2.17	2.18
5204	NYSE	LYG	Mon, Aug 1, 2022	2.21	2.22	2.18	2.22
5203	NYSE	LYG	Fri, Jul 29, 2022	2.16	2.21	2.16	2.21
5202	NYSE	LYG	Thu, Jul 28, 2022	2.15	2.18	2.13	2.18
5201	NYSE	LYG	Wed, Jul 27, 2022	2.17	2.22	2.16	2.22
5200	NYSE	LYG	Tue, Jul 26, 2022	2.08	2.10	2.07	2.09
5199	NYSE	LYG	Mon, Jul 25, 2022	2.10	2.12	2.08	2.12
5198	NYSE	LYG	Fri, Jul 22, 2022	2.07	2.08	2.04	2.05
5197	NYSE	LYG	Thu, Jul 21, 2022	2.02	2.09	2.02	2.09
5196	NYSE	LYG	Wed, Jul 20, 2022	2.08	2.09	2.05	2.08
5195	NYSE	LYG	Tue, Jul 19, 2022	2.08	2.13	2.08	2.13
5194	NYSE	LYG	Mon, Jul 18, 2022	2.02	2.05	2.02	2.03
5193	NYSE	LYG	Fri, Jul 15, 2022	1.94	1.99	1.93	1.98
5192	NYSE	LYG	Thu, Jul 14, 2022	1.93	1.93	1.90	1.91
5191	NYSE	LYG	Wed, Jul 13, 2022	1.97	1.99	1.94	1.99
5190	NYSE	LYG	Tue, Jul 12, 2022	1.96	2.00	1.96	1.99
5189	NYSE	LYG	Mon, Jul 11, 2022	2.00	2.01	1.97	1.98
5188	NYSE	LYG	Fri, Jul 8, 2022	2.01	2.03	1.98	2.03
5187	NYSE	LYG	Thu, Jul 7, 2022	2.00	2.02	1.99	2.02
5186	NYSE	LYG	Wed, Jul 6, 2022	1.95	1.99	1.95	1.98
5185	NYSE	LYG	Tue, Jul 5, 2022	1.96	2.01	1.94	2.00
5184	NYSE	LYG	Fri, Jul 1, 2022	2.02	2.05	1.99	2.05
5183	NYSE	LYG	Thu, Jun 30, 2022	2.01	2.05	1.98	2.04
5182	NYSE	LYG	Wed, Jun 29, 2022	2.08	2.08	2.04	2.07
5181	NYSE	LYG	Tue, Jun 28, 2022	2.11	2.13	2.07	2.08
5180	NYSE	LYG	Mon, Jun 27, 2022	2.10	2.12	2.08	2.10
5179	NYSE	LYG	Fri, Jun 24, 2022	2.08	2.13	2.08	2.13
5178	NYSE	LYG	Thu, Jun 23, 2022	2.07	2.08	2.02	2.06
5177	NYSE	LYG	Wed, Jun 22, 2022	2.11	2.16	2.09	2.12
5176	NYSE	LYG	Tue, Jun 21, 2022	2.11	2.12	2.08	2.09
5175	NYSE	LYG	Fri, Jun 17, 2022	2.06	2.08	2.02	2.05
5174	NYSE	LYG	Thu, Jun 16, 2022	2.05	2.06	2.03	2.04
5173	NYSE	LYG	Wed, Jun 15, 2022	2.10	2.13	2.06	2.12
5172	NYSE	LYG	Tue, Jun 14, 2022	2.07	2.08	2.00	2.03
5171	NYSE	LYG	Mon, Jun 13, 2022	2.06	2.07	2.02	2.04
5170	NYSE	LYG	Fri, Jun 10, 2022	2.13	2.14	2.09	2.11
5169	NYSE	LYG	Thu, Jun 9, 2022	2.24	2.24	2.17	2.17
5168	NYSE	LYG	Wed, Jun 8, 2022	2.28	2.29	2.23	2.25
5167	NYSE	LYG	Tue, Jun 7, 2022	2.26	2.29	2.25	2.29
5166	NYSE	LYG	Mon, Jun 6, 2022	2.26	2.28	2.24	2.25
5165	NYSE	LYG	Fri, Jun 3, 2022	2.24	2.26	2.21	2.23
5164	NYSE	LYG	Thu, Jun 2, 2022	2.24	2.26	2.22	2.26
5163	NYSE	LYG	Wed, Jun 1, 2022	2.26	2.27	2.21	2.24
5162	NYSE	LYG	Tue, May 31, 2022	2.23	2.27	2.22	2.25
5161	NYSE	LYG	Fri, May 27, 2022	2.27	2.28	2.26	2.27
5160	NYSE	LYG	Thu, May 26, 2022	2.23	2.28	2.22	2.26
5159	NYSE	LYG	Wed, May 25, 2022	2.18	2.23	2.17	2.21
5158	NYSE	LYG	Tue, May 24, 2022	2.20	2.22	2.17	2.22
5157	NYSE	LYG	Mon, May 23, 2022	2.18	2.24	2.17	2.22
5156	NYSE	LYG	Fri, May 20, 2022	2.17	2.17	2.10	2.15
5155	NYSE	LYG	Thu, May 19, 2022	2.12	2.18	2.12	2.16
5154	NYSE	LYG	Wed, May 18, 2022	2.14	2.17	2.12	2.12
5153	NYSE	LYG	Tue, May 17, 2022	2.16	2.18	2.15	2.17
5152	NYSE	LYG	Mon, May 16, 2022	2.10	2.14	2.09	2.12
5151	NYSE	LYG	Fri, May 13, 2022	2.08	2.14	2.08	2.13
5150	NYSE	LYG	Thu, May 12, 2022	2.04	2.08	2.01	2.06
5149	NYSE	LYG	Wed, May 11, 2022	2.07	2.11	2.01	2.02
5148	NYSE	LYG	Tue, May 10, 2022	2.08	2.09	2.02	2.05
5147	NYSE	LYG	Mon, May 9, 2022	2.07	2.08	2.04	2.04
5146	NYSE	LYG	Fri, May 6, 2022	2.12	2.13	2.08	2.11
5145	NYSE	LYG	Thu, May 5, 2022	2.19	2.19	2.11	2.13
5144	NYSE	LYG	Wed, May 4, 2022	2.28	2.34	2.25	2.32
5143	NYSE	LYG	Tue, May 3, 2022	2.29	2.31	2.28	2.29
5142	NYSE	LYG	Mon, May 2, 2022	2.23	2.24	2.19	2.24
5141	NYSE	LYG	Fri, Apr 29, 2022	2.27	2.30	2.23	2.23
5140	NYSE	LYG	Thu, Apr 28, 2022	2.29	2.32	2.24	2.31
5139	NYSE	LYG	Wed, Apr 27, 2022	2.26	2.31	2.23	2.29
5138	NYSE	LYG	Tue, Apr 26, 2022	2.32	2.35	2.26	2.27
5137	NYSE	LYG	Mon, Apr 25, 2022	2.32	2.33	2.26	2.33
5136	NYSE	LYG	Fri, Apr 22, 2022	2.35	2.35	2.30	2.32
5135	NYSE	LYG	Thu, Apr 21, 2022	2.42	2.43	2.37	2.37
5134	NYSE	LYG	Wed, Apr 20, 2022	2.39	2.42	2.36	2.39
5133	NYSE	LYG	Tue, Apr 19, 2022	2.32	2.35	2.31	2.34
5132	NYSE	LYG	Mon, Apr 18, 2022	2.33	2.34	2.30	2.32
5131	NYSE	LYG	Thu, Apr 14, 2022	2.32	2.33	2.30	2.32
5130	NYSE	LYG	Wed, Apr 13, 2022	2.25	2.30	2.25	2.30
5129	NYSE	LYG	Tue, Apr 12, 2022	2.29	2.31	2.24	2.25
5128	NYSE	LYG	Mon, Apr 11, 2022	2.31	2.34	2.30	2.30
5127	NYSE	LYG	Fri, Apr 8, 2022	2.29	2.30	2.27	2.29
5126	NYSE	LYG	Thu, Apr 7, 2022	2.31	2.32	2.27	2.30
5125	NYSE	LYG	Wed, Apr 6, 2022	2.34	2.35	2.30	2.25
5124	NYSE	LYG	Tue, Apr 5, 2022	2.38	2.39	2.35	2.37
5123	NYSE	LYG	Mon, Apr 4, 2022	2.43	2.46	2.41	2.44
5122	NYSE	LYG	Fri, Apr 1, 2022	2.46	2.48	2.43	2.46
5121	NYSE	LYG	Thu, Mar 31, 2022	2.45	2.46	2.40	2.41
5120	NYSE	LYG	Wed, Mar 30, 2022	2.53	2.53	2.48	2.48
5119	NYSE	LYG	Tue, Mar 29, 2022	2.58	2.61	2.56	2.60
5118	NYSE	LYG	Mon, Mar 28, 2022	2.54	2.55	2.49	2.55
5117	NYSE	LYG	Fri, Mar 25, 2022	2.55	2.58	2.54	2.56
5116	NYSE	LYG	Thu, Mar 24, 2022	2.57	2.59	2.56	2.59
5115	NYSE	LYG	Wed, Mar 23, 2022	2.59	2.61	2.56	2.57
5114	NYSE	LYG	Tue, Mar 22, 2022	2.61	2.64	2.60	2.63
5113	NYSE	LYG	Mon, Mar 21, 2022	2.53	2.55	2.51	2.54
5112	NYSE	LYG	Fri, Mar 18, 2022	2.51	2.57	2.48	2.57
5111	NYSE	LYG	Thu, Mar 17, 2022	2.48	2.52	2.46	2.51
5110	NYSE	LYG	Wed, Mar 16, 2022	2.49	2.54	2.46	2.53
5109	NYSE	LYG	Tue, Mar 15, 2022	2.46	2.48	2.41	2.45
5108	NYSE	LYG	Mon, Mar 14, 2022	2.43	2.48	2.40	2.43
5107	NYSE	LYG	Fri, Mar 11, 2022	2.36	2.38	2.30	2.31
5106	NYSE	LYG	Thu, Mar 10, 2022	2.33	2.36	2.29	2.32
5105	NYSE	LYG	Wed, Mar 9, 2022	2.35	2.38	2.33	2.37
5104	NYSE	LYG	Tue, Mar 8, 2022	2.23	2.30	2.17	2.22
5103	NYSE	LYG	Mon, Mar 7, 2022	2.19	2.21	2.09	2.11
5102	NYSE	LYG	Fri, Mar 4, 2022	2.28	2.29	2.23	2.25
5101	NYSE	LYG	Thu, Mar 3, 2022	2.44	2.45	2.37	2.39
5100	NYSE	LYG	Wed, Mar 2, 2022	2.41	2.45	2.40	2.43
5099	NYSE	LYG	Tue, Mar 1, 2022	2.52	2.52	2.36	2.39
5098	NYSE	LYG	Mon, Feb 28, 2022	2.50	2.58	2.49	2.53
5097	NYSE	LYG	Fri, Feb 25, 2022	2.63	2.64	2.60	2.62
5096	NYSE	LYG	Thu, Feb 24, 2022	2.45	2.48	2.41	2.48
5095	NYSE	LYG	Wed, Feb 23, 2022	2.80	2.83	2.78	2.80
5094	NYSE	LYG	Tue, Feb 22, 2022	2.74	2.78	2.72	2.75
5093	NYSE	LYG	Fri, Feb 18, 2022	2.77	2.79	2.74	2.74
5092	NYSE	LYG	Thu, Feb 17, 2022	2.78	2.80	2.74	2.76
5091	NYSE	LYG	Wed, Feb 16, 2022	2.79	2.82	2.78	2.81
5090	NYSE	LYG	Tue, Feb 15, 2022	2.80	2.83	2.79	2.82
5089	NYSE	LYG	Mon, Feb 14, 2022	2.78	2.79	2.74	2.76
5088	NYSE	LYG	Fri, Feb 11, 2022	2.85	2.92	2.82	2.84
5087	NYSE	LYG	Thu, Feb 10, 2022	2.84	2.91	2.83	2.86
5086	NYSE	LYG	Wed, Feb 9, 2022	2.83	2.86	2.82	2.85
5085	NYSE	LYG	Tue, Feb 8, 2022	2.82	2.85	2.81	2.85
5084	NYSE	LYG	Mon, Feb 7, 2022	2.82	2.84	2.80	2.83
5083	NYSE	LYG	Fri, Feb 4, 2022	2.77	2.81	2.75	2.79
5082	NYSE	LYG	Thu, Feb 3, 2022	2.87	2.90	2.85	2.87
5081	NYSE	LYG	Wed, Feb 2, 2022	2.85	2.90	2.82	2.89
5080	NYSE	LYG	Tue, Feb 1, 2022	2.76	2.84	2.76	2.84
5079	NYSE	LYG	Mon, Jan 31, 2022	2.71	2.74	2.69	2.74
5078	NYSE	LYG	Fri, Jan 28, 2022	2.72	2.74	2.68	2.72
5077	NYSE	LYG	Thu, Jan 27, 2022	2.82	2.83	2.71	2.73
5076	NYSE	LYG	Wed, Jan 26, 2022	2.80	2.81	2.74	2.77
5075	NYSE	LYG	Tue, Jan 25, 2022	2.70	2.76	2.65	2.75
5074	NYSE	LYG	Mon, Jan 24, 2022	2.67	2.68	2.57	2.66
5073	NYSE	LYG	Fri, Jan 21, 2022	2.77	2.78	2.72	2.74
5072	NYSE	LYG	Thu, Jan 20, 2022	2.83	2.87	2.81	2.82
5071	NYSE	LYG	Wed, Jan 19, 2022	2.94	2.94	2.87	2.88
5070	NYSE	LYG	Tue, Jan 18, 2022	2.96	2.97	2.92	2.95
5069	NYSE	LYG	Fri, Jan 14, 2022	2.95	3.00	2.94	3.00
5068	NYSE	LYG	Thu, Jan 13, 2022	2.92	2.96	2.92	2.94
5067	NYSE	LYG	Wed, Jan 12, 2022	2.87	2.91	2.86	2.90
5066	NYSE	LYG	Tue, Jan 11, 2022	2.83	2.89	2.81	2.89
5065	NYSE	LYG	Mon, Jan 10, 2022	2.84	2.86	2.81	2.86
5064	NYSE	LYG	Fri, Jan 7, 2022	2.82	2.85	2.81	2.84
5063	NYSE	LYG	Thu, Jan 6, 2022	2.75	2.82	2.73	2.82
5062	NYSE	LYG	Wed, Jan 5, 2022	2.72	2.74	2.70	2.71
5061	NYSE	LYG	Tue, Jan 4, 2022	2.65	2.67	2.64	2.66
5060	NYSE	LYG	Mon, Jan 3, 2022	2.58	2.61	2.57	2.61
5059	NYSE	LYG	Fri, Dec 31, 2021	2.53	2.56	2.53	2.55
5058	NYSE	LYG	Thu, Dec 30, 2021	2.57	2.58	2.54	2.54
5057	NYSE	LYG	Wed, Dec 29, 2021	2.54	2.55	2.53	2.53
5056	NYSE	LYG	Tue, Dec 28, 2021	2.53	2.56	2.53	2.54
5055	NYSE	LYG	Mon, Dec 27, 2021	2.51	2.55	2.49	2.54
5054	NYSE	LYG	Thu, Dec 23, 2021	2.50	2.52	2.50	2.51
5053	NYSE	LYG	Wed, Dec 22, 2021	2.44	2.47	2.44	2.46
5052	NYSE	LYG	Tue, Dec 21, 2021	2.40	2.42	2.40	2.42
5051	NYSE	LYG	Mon, Dec 20, 2021	2.37	2.38	2.34	2.38
5050	NYSE	LYG	Fri, Dec 17, 2021	2.43	2.44	2.37	2.38
5049	NYSE	LYG	Thu, Dec 16, 2021	2.41	2.44	2.39	2.41
5048	NYSE	LYG	Wed, Dec 15, 2021	2.34	2.35	2.29	2.31
5047	NYSE	LYG	Tue, Dec 14, 2021	2.33	2.37	2.33	2.35
5046	NYSE	LYG	Mon, Dec 13, 2021	2.34	2.34	2.29	2.30
5045	NYSE	LYG	Fri, Dec 10, 2021	2.42	2.43	2.40	2.42
5044	NYSE	LYG	Thu, Dec 9, 2021	2.43	2.45	2.41	2.41
5043	NYSE	LYG	Wed, Dec 8, 2021	2.46	2.48	2.45	2.46
5042	NYSE	LYG	Tue, Dec 7, 2021	2.46	2.50	2.46	2.49
5041	NYSE	LYG	Mon, Dec 6, 2021	2.41	2.43	2.40	2.41
5040	NYSE	LYG	Fri, Dec 3, 2021	2.45	2.45	2.40	2.41
5039	NYSE	LYG	Thu, Dec 2, 2021	2.43	2.48	2.43	2.48
5038	NYSE	LYG	Wed, Dec 1, 2021	2.50	2.51	2.41	2.42
5037	NYSE	LYG	Tue, Nov 30, 2021	2.45	2.47	2.41	2.43
5036	NYSE	LYG	Mon, Nov 29, 2021	2.48	2.48	2.43	2.45
5035	NYSE	LYG	Fri, Nov 26, 2021	2.41	2.43	2.38	2.43
5034	NYSE	LYG	Wed, Nov 24, 2021	2.61	2.62	2.58	2.60
5033	NYSE	LYG	Tue, Nov 23, 2021	2.62	2.65	2.62	2.63
5032	NYSE	LYG	Mon, Nov 22, 2021	2.61	2.63	2.60	2.60
5031	NYSE	LYG	Fri, Nov 19, 2021	2.59	2.61	2.56	2.59
5030	NYSE	LYG	Thu, Nov 18, 2021	2.65	2.66	2.62	2.66
5029	NYSE	LYG	Wed, Nov 17, 2021	2.68	2.70	2.65	2.66
5028	NYSE	LYG	Tue, Nov 16, 2021	2.63	2.64	2.61	2.64
5027	NYSE	LYG	Mon, Nov 15, 2021	2.64	2.64	2.61	2.61
5026	NYSE	LYG	Fri, Nov 12, 2021	2.61	2.62	2.58	2.60
5025	NYSE	LYG	Thu, Nov 11, 2021	2.60	2.65	2.60	2.65
5024	NYSE	LYG	Wed, Nov 10, 2021	2.63	2.64	2.58	2.58
5023	NYSE	LYG	Tue, Nov 9, 2021	2.59	2.59	2.56	2.58
5022	NYSE	LYG	Mon, Nov 8, 2021	2.62	2.65	2.60	2.61
5021	NYSE	LYG	Fri, Nov 5, 2021	2.60	2.62	2.58	2.60
5020	NYSE	LYG	Thu, Nov 4, 2021	2.63	2.63	2.54	2.56
5019	NYSE	LYG	Wed, Nov 3, 2021	2.72	2.76	2.71	2.74
5018	NYSE	LYG	Tue, Nov 2, 2021	2.75	2.77	2.73	2.76
5017	NYSE	LYG	Mon, Nov 1, 2021	2.76	2.78	2.75	2.76
5016	NYSE	LYG	Fri, Oct 29, 2021	2.74	2.75	2.71	2.72
5015	NYSE	LYG	Thu, Oct 28, 2021	2.69	2.72	2.68	2.72
5014	NYSE	LYG	Wed, Oct 27, 2021	2.66	2.68	2.63	2.65
5013	NYSE	LYG	Tue, Oct 26, 2021	2.68	2.70	2.66	2.66
5012	NYSE	LYG	Mon, Oct 25, 2021	2.67	2.68	2.64	2.68
5011	NYSE	LYG	Fri, Oct 22, 2021	2.65	2.72	2.62	2.70
5010	NYSE	LYG	Thu, Oct 21, 2021	2.65	2.66	2.62	2.62
5009	NYSE	LYG	Wed, Oct 20, 2021	2.65	2.69	2.64	2.67
5008	NYSE	LYG	Tue, Oct 19, 2021	2.69	2.71	2.68	2.71
5007	NYSE	LYG	Mon, Oct 18, 2021	2.67	2.68	2.65	2.68
5006	NYSE	LYG	Fri, Oct 15, 2021	2.65	2.69	2.65	2.68
5005	NYSE	LYG	Thu, Oct 14, 2021	2.63	2.64	2.61	2.64
5004	NYSE	LYG	Wed, Oct 13, 2021	2.59	2.60	2.55	2.59
5003	NYSE	LYG	Tue, Oct 12, 2021	2.58	2.61	2.57	2.61
5002	NYSE	LYG	Mon, Oct 11, 2021	2.56	2.59	2.54	2.55
5001	NYSE	LYG	Fri, Oct 8, 2021	2.52	2.54	2.50	2.52
5000	NYSE	LYG	Thu, Oct 7, 2021	2.48	2.51	2.47	2.51
4999	NYSE	LYG	Wed, Oct 6, 2021	2.46	2.50	2.45	2.50
4998	NYSE	LYG	Tue, Oct 5, 2021	2.45	2.51	2.44	2.49
4997	NYSE	LYG	Mon, Oct 4, 2021	2.42	2.44	2.39	2.40
4996	NYSE	LYG	Fri, Oct 1, 2021	2.41	2.45	2.39	2.44
4995	NYSE	LYG	Thu, Sep 30, 2021	2.48	2.49	2.44	2.45
4994	NYSE	LYG	Wed, Sep 29, 2021	2.44	2.47	2.43	2.46
4993	NYSE	LYG	Tue, Sep 28, 2021	2.46	2.46	2.41	2.42
4992	NYSE	LYG	Mon, Sep 27, 2021	2.45	2.49	2.45	2.48
4991	NYSE	LYG	Fri, Sep 24, 2021	2.44	2.47	2.44	2.44
4990	NYSE	LYG	Thu, Sep 23, 2021	2.40	2.44	2.40	2.43
4989	NYSE	LYG	Wed, Sep 22, 2021	2.33	2.37	2.33	2.34
4988	NYSE	LYG	Tue, Sep 21, 2021	2.31	2.33	2.26	2.27
4987	NYSE	LYG	Mon, Sep 20, 2021	2.35	2.35	2.28	2.32
4986	NYSE	LYG	Fri, Sep 17, 2021	2.43	2.45	2.40	2.44
4985	NYSE	LYG	Thu, Sep 16, 2021	2.42	2.45	2.41	2.43
4984	NYSE	LYG	Wed, Sep 15, 2021	2.39	2.41	2.38	2.40
4983	NYSE	LYG	Tue, Sep 14, 2021	2.40	2.42	2.33	2.35
4982	NYSE	LYG	Mon, Sep 13, 2021	2.36	2.39	2.35	2.37
4981	NYSE	LYG	Fri, Sep 10, 2021	2.33	2.34	2.30	2.31
4980	NYSE	LYG	Thu, Sep 9, 2021	2.29	2.33	2.29	2.29
4979	NYSE	LYG	Wed, Sep 8, 2021	2.30	2.31	2.26	2.27
4978	NYSE	LYG	Tue, Sep 7, 2021	2.35	2.37	2.31	2.33
4977	NYSE	LYG	Fri, Sep 3, 2021	2.36	2.38	2.35	2.37
4976	NYSE	LYG	Thu, Sep 2, 2021	2.36	2.39	2.35	2.37
4975	NYSE	LYG	Wed, Sep 1, 2021	2.40	2.41	2.37	2.38
4974	NYSE	LYG	Tue, Aug 31, 2021	2.35	2.38	2.34	2.35
4973	NYSE	LYG	Mon, Aug 30, 2021	2.38	2.40	2.34	2.35
4972	NYSE	LYG	Fri, Aug 27, 2021	2.36	2.41	2.36	2.39
4971	NYSE	LYG	Thu, Aug 26, 2021	2.41	2.42	2.37	2.37
4970	NYSE	LYG	Wed, Aug 25, 2021	2.38	2.42	2.37	2.42
4969	NYSE	LYG	Tue, Aug 24, 2021	2.34	2.38	2.32	2.36
4968	NYSE	LYG	Mon, Aug 23, 2021	2.38	2.40	2.37	2.38
4967	NYSE	LYG	Fri, Aug 20, 2021	2.36	2.38	2.34	2.38
4966	NYSE	LYG	Thu, Aug 19, 2021	2.37	2.39	2.34	2.35
4965	NYSE	LYG	Wed, Aug 18, 2021	2.39	2.43	2.39	2.41
4964	NYSE	LYG	Tue, Aug 17, 2021	2.45	2.46	2.40	2.41
4963	NYSE	LYG	Mon, Aug 16, 2021	2.49	2.50	2.46	2.48
4962	NYSE	LYG	Fri, Aug 13, 2021	2.54	2.54	2.51	2.53
4961	NYSE	LYG	Thu, Aug 12, 2021	2.56	2.56	2.52	2.54
4960	NYSE	LYG	Wed, Aug 11, 2021	2.54	2.56	2.53	2.56
4959	NYSE	LYG	Tue, Aug 10, 2021	2.53	2.56	2.52	2.55
4958	NYSE	LYG	Mon, Aug 9, 2021	2.54	2.57	2.52	2.57
4957	NYSE	LYG	Fri, Aug 6, 2021	2.55	2.57	2.54	2.55
4956	NYSE	LYG	Thu, Aug 5, 2021	2.54	2.56	2.52	2.51
4955	NYSE	LYG	Wed, Aug 4, 2021	2.58	2.60	2.57	2.59
4954	NYSE	LYG	Tue, Aug 3, 2021	2.56	2.61	2.52	2.60
4953	NYSE	LYG	Mon, Aug 2, 2021	2.51	2.55	2.50	2.53
4952	NYSE	LYG	Fri, Jul 30, 2021	2.50	2.54	2.48	2.49
4951	NYSE	LYG	Thu, Jul 29, 2021	2.54	2.56	2.52	2.53
4950	NYSE	LYG	Wed, Jul 28, 2021	2.56	2.58	2.54	2.58
4949	NYSE	LYG	Tue, Jul 27, 2021	2.51	2.55	2.49	2.53
4948	NYSE	LYG	Mon, Jul 26, 2021	2.49	2.54	2.49	2.54
4947	NYSE	LYG	Fri, Jul 23, 2021	2.48	2.50	2.46	2.47
4946	NYSE	LYG	Thu, Jul 22, 2021	2.47	2.47	2.42	2.42
4945	NYSE	LYG	Wed, Jul 21, 2021	2.43	2.48	2.43	2.47
4944	NYSE	LYG	Tue, Jul 20, 2021	2.30	2.37	2.28	2.37
4943	NYSE	LYG	Mon, Jul 19, 2021	2.38	2.38	2.32	2.33
4942	NYSE	LYG	Fri, Jul 16, 2021	2.52	2.52	2.45	2.46
4941	NYSE	LYG	Thu, Jul 15, 2021	2.53	2.56	2.51	2.53
4940	NYSE	LYG	Wed, Jul 14, 2021	2.59	2.62	2.54	2.57
4939	NYSE	LYG	Tue, Jul 13, 2021	2.58	2.59	2.54	2.56
4938	NYSE	LYG	Mon, Jul 12, 2021	2.53	2.59	2.52	2.58
4937	NYSE	LYG	Fri, Jul 9, 2021	2.52	2.56	2.51	2.56
4936	NYSE	LYG	Thu, Jul 8, 2021	2.46	2.47	2.44	2.46
4935	NYSE	LYG	Wed, Jul 7, 2021	2.51	2.55	2.50	2.53
4934	NYSE	LYG	Tue, Jul 6, 2021	2.57	2.58	2.51	2.52
4933	NYSE	LYG	Fri, Jul 2, 2021	2.58	2.58	2.53	2.55
4932	NYSE	LYG	Thu, Jul 1, 2021	2.57	2.59	2.57	2.59
4931	NYSE	LYG	Wed, Jun 30, 2021	2.53	2.56	2.53	2.55
4930	NYSE	LYG	Tue, Jun 29, 2021	2.56	2.57	2.53	2.54
4929	NYSE	LYG	Mon, Jun 28, 2021	2.58	2.59	2.54	2.55
4928	NYSE	LYG	Fri, Jun 25, 2021	2.59	2.61	2.58	2.60
4927	NYSE	LYG	Thu, Jun 24, 2021	2.60	2.62	2.57	2.62
4926	NYSE	LYG	Wed, Jun 23, 2021	2.60	2.62	2.57	2.59
4925	NYSE	LYG	Tue, Jun 22, 2021	2.57	2.58	2.55	2.56
4924	NYSE	LYG	Mon, Jun 21, 2021	2.54	2.59	2.54	2.58
4923	NYSE	LYG	Fri, Jun 18, 2021	2.55	2.57	2.51	2.53
4922	NYSE	LYG	Thu, Jun 17, 2021	2.67	2.67	2.59	2.61
4921	NYSE	LYG	Wed, Jun 16, 2021	2.67	2.68	2.63	2.66
4920	NYSE	LYG	Tue, Jun 15, 2021	2.66	2.69	2.66	2.68
4919	NYSE	LYG	Mon, Jun 14, 2021	2.68	2.69	2.65	2.66
4918	NYSE	LYG	Fri, Jun 11, 2021	2.70	2.72	2.68	2.72
4917	NYSE	LYG	Thu, Jun 10, 2021	2.73	2.73	2.68	2.69
4916	NYSE	LYG	Wed, Jun 9, 2021	2.71	2.71	2.69	2.70
4915	NYSE	LYG	Tue, Jun 8, 2021	2.75	2.76	2.73	2.75
4914	NYSE	LYG	Mon, Jun 7, 2021	2.79	2.80	2.77	2.80
4913	NYSE	LYG	Fri, Jun 4, 2021	2.77	2.77	2.73	2.77
4912	NYSE	LYG	Thu, Jun 3, 2021	2.78	2.78	2.75	2.77
4911	NYSE	LYG	Wed, Jun 2, 2021	2.81	2.83	2.79	2.83
4910	NYSE	LYG	Tue, Jun 1, 2021	2.80	2.81	2.78	2.79
4909	NYSE	LYG	Fri, May 28, 2021	2.81	2.82	2.79	2.81
4908	NYSE	LYG	Thu, May 27, 2021	2.76	2.83	2.75	2.83
4907	NYSE	LYG	Wed, May 26, 2021	2.70	2.73	2.67	2.71
4906	NYSE	LYG	Tue, May 25, 2021	2.74	2.76	2.72	2.73
4905	NYSE	LYG	Mon, May 24, 2021	2.72	2.75	2.70	2.74
4904	NYSE	LYG	Fri, May 21, 2021	2.71	2.73	2.70	2.73
4903	NYSE	LYG	Thu, May 20, 2021	2.70	2.72	2.67	2.71
4902	NYSE	LYG	Wed, May 19, 2021	2.68	2.71	2.64	2.69
4901	NYSE	LYG	Tue, May 18, 2021	2.74	2.75	2.71	2.71
4900	NYSE	LYG	Mon, May 17, 2021	2.68	2.71	2.67	2.71
4899	NYSE	LYG	Fri, May 14, 2021	2.67	2.71	2.67	2.69
4898	NYSE	LYG	Thu, May 13, 2021	2.58	2.64	2.57	2.64
4897	NYSE	LYG	Wed, May 12, 2021	2.63	2.65	2.59	2.60
4896	NYSE	LYG	Tue, May 11, 2021	2.62	2.66	2.60	2.62
4895	NYSE	LYG	Mon, May 10, 2021	2.66	2.68	2.64	2.65
4894	NYSE	LYG	Fri, May 7, 2021	2.54	2.59	2.53	2.59
4893	NYSE	LYG	Thu, May 6, 2021	2.56	2.57	2.52	2.57
4892	NYSE	LYG	Wed, May 5, 2021	2.51	2.55	2.50	2.55
4891	NYSE	LYG	Tue, May 4, 2021	2.50	2.53	2.46	2.49
4890	NYSE	LYG	Mon, May 3, 2021	2.51	2.53	2.49	2.52
4889	NYSE	LYG	Fri, Apr 30, 2021	2.49	2.50	2.47	2.49
4888	NYSE	LYG	Thu, Apr 29, 2021	2.50	2.53	2.49	2.53
4887	NYSE	LYG	Wed, Apr 28, 2021	2.46	2.50	2.46	2.49
4886	NYSE	LYG	Tue, Apr 27, 2021	2.37	2.42	2.37	2.40
4885	NYSE	LYG	Mon, Apr 26, 2021	2.35	2.36	2.33	2.33
4884	NYSE	LYG	Fri, Apr 23, 2021	2.29	2.35	2.27	2.35
4883	NYSE	LYG	Thu, Apr 22, 2021	2.28	2.29	2.25	2.28
4882	NYSE	LYG	Wed, Apr 21, 2021	2.26	2.32	2.25	2.31
4881	NYSE	LYG	Tue, Apr 20, 2021	2.37	2.37	2.28	2.29
4880	NYSE	LYG	Mon, Apr 19, 2021	2.41	2.43	2.40	2.41
4879	NYSE	LYG	Fri, Apr 16, 2021	2.38	2.39	2.36	2.39
4878	NYSE	LYG	Thu, Apr 15, 2021	2.37	2.37	2.32	2.35
4877	NYSE	LYG	Wed, Apr 14, 2021	2.36	2.40	2.35	2.35
4876	NYSE	LYG	Tue, Apr 13, 2021	2.39	2.39	2.36	2.38
4875	NYSE	LYG	Mon, Apr 12, 2021	2.39	2.42	2.39	2.41
4874	NYSE	LYG	Fri, Apr 9, 2021	2.36	2.36	2.32	2.34
4873	NYSE	LYG	Thu, Apr 8, 2021	2.37	2.37	2.34	2.35
4872	NYSE	LYG	Wed, Apr 7, 2021	2.37	2.38	2.35	2.37
4871	NYSE	LYG	Tue, Apr 6, 2021	2.37	2.38	2.32	2.34
4870	NYSE	LYG	Mon, Apr 5, 2021	2.37	2.38	2.35	2.38
4869	NYSE	LYG	Thu, Apr 1, 2021	2.33	2.35	2.32	2.35
4868	NYSE	LYG	Wed, Mar 31, 2021	2.34	2.35	2.31	2.32
4867	NYSE	LYG	Tue, Mar 30, 2021	2.30	2.35	2.30	2.33
4866	NYSE	LYG	Mon, Mar 29, 2021	2.29	2.31	2.27	2.28
4865	NYSE	LYG	Fri, Mar 26, 2021	2.29	2.31	2.27	2.30
4864	NYSE	LYG	Thu, Mar 25, 2021	2.24	2.30	2.23	2.30
4863	NYSE	LYG	Wed, Mar 24, 2021	2.26	2.30	2.25	2.26
4862	NYSE	LYG	Tue, Mar 23, 2021	2.24	2.27	2.20	2.21
4861	NYSE	LYG	Mon, Mar 22, 2021	2.27	2.27	2.23	2.23
4860	NYSE	LYG	Fri, Mar 19, 2021	2.23	2.25	2.20	2.23
4859	NYSE	LYG	Thu, Mar 18, 2021	2.27	2.31	2.24	2.25
4858	NYSE	LYG	Wed, Mar 17, 2021	2.29	2.31	2.26	2.30
4857	NYSE	LYG	Tue, Mar 16, 2021	2.29	2.29	2.26	2.28
4856	NYSE	LYG	Mon, Mar 15, 2021	2.28	2.29	2.23	2.29
4855	NYSE	LYG	Fri, Mar 12, 2021	2.24	2.30	2.24	2.30
4854	NYSE	LYG	Thu, Mar 11, 2021	2.22	2.25	2.20	2.24
4853	NYSE	LYG	Wed, Mar 10, 2021	2.25	2.27	2.22	2.25
4852	NYSE	LYG	Tue, Mar 9, 2021	2.26	2.28	2.23	2.24
4851	NYSE	LYG	Mon, Mar 8, 2021	2.26	2.30	2.25	2.28
4850	NYSE	LYG	Fri, Mar 5, 2021	2.25	2.26	2.17	2.24
4849	NYSE	LYG	Thu, Mar 4, 2021	2.23	2.24	2.16	2.20
4848	NYSE	LYG	Wed, Mar 3, 2021	2.17	2.24	2.17	2.22
4847	NYSE	LYG	Tue, Mar 2, 2021	2.13	2.16	2.12	2.16
4846	NYSE	LYG	Mon, Mar 1, 2021	2.15	2.17	2.13	2.15
4845	NYSE	LYG	Fri, Feb 26, 2021	2.15	2.16	2.12	2.14
4844	NYSE	LYG	Thu, Feb 25, 2021	2.22	2.23	2.12	2.15
4843	NYSE	LYG	Wed, Feb 24, 2021	2.16	2.21	2.15	2.21
4842	NYSE	LYG	Tue, Feb 23, 2021	2.18	2.20	2.13	2.19
4841	NYSE	LYG	Mon, Feb 22, 2021	2.10	2.15	2.09	2.12
4840	NYSE	LYG	Fri, Feb 19, 2021	2.09	2.12	2.09	2.11
4839	NYSE	LYG	Thu, Feb 18, 2021	2.07	2.08	2.03	2.07
4838	NYSE	LYG	Wed, Feb 17, 2021	2.12	2.14	2.09	2.14
4837	NYSE	LYG	Tue, Feb 16, 2021	2.11	2.18	2.10	2.17
4836	NYSE	LYG	Fri, Feb 12, 2021	2.01	2.03	2.00	2.02
4835	NYSE	LYG	Thu, Feb 11, 2021	2.00	2.02	1.98	2.00
4834	NYSE	LYG	Wed, Feb 10, 2021	2.05	2.06	2.02	2.04
4833	NYSE	LYG	Tue, Feb 9, 2021	2.04	2.05	2.02	2.05
4832	NYSE	LYG	Mon, Feb 8, 2021	2.02	2.05	2.01	2.02
4831	NYSE	LYG	Fri, Feb 5, 2021	1.99	2.01	1.96	1.98
4830	NYSE	LYG	Thu, Feb 4, 2021	1.94	1.96	1.92	1.93
4829	NYSE	LYG	Wed, Feb 3, 2021	1.83	1.84	1.82	1.84
4828	NYSE	LYG	Tue, Feb 2, 2021	1.81	1.83	1.80	1.83
4827	NYSE	LYG	Mon, Feb 1, 2021	1.82	1.82	1.79	1.80
4826	NYSE	LYG	Fri, Jan 29, 2021	1.76	1.81	1.74	1.78
4825	NYSE	LYG	Thu, Jan 28, 2021	1.76	1.83	1.76	1.82
4824	NYSE	LYG	Wed, Jan 27, 2021	1.79	1.80	1.75	1.76
4823	NYSE	LYG	Tue, Jan 26, 2021	1.85	1.87	1.83	1.86
4822	NYSE	LYG	Mon, Jan 25, 2021	1.82	1.84	1.80	1.84
4821	NYSE	LYG	Fri, Jan 22, 2021	1.86	1.87	1.84	1.86
4820	NYSE	LYG	Thu, Jan 21, 2021	1.93	1.93	1.89	1.90
4819	NYSE	LYG	Wed, Jan 20, 2021	1.90	1.93	1.89	1.92
4818	NYSE	LYG	Tue, Jan 19, 2021	1.93	1.94	1.90	1.93
4817	NYSE	LYG	Fri, Jan 15, 2021	1.94	1.95	1.90	1.92
4816	NYSE	LYG	Thu, Jan 14, 2021	1.95	1.97	1.94	1.97
4815	NYSE	LYG	Wed, Jan 13, 2021	1.95	1.96	1.93	1.94
4814	NYSE	LYG	Tue, Jan 12, 2021	1.98	1.98	1.96	1.97
4813	NYSE	LYG	Mon, Jan 11, 2021	1.91	1.95	1.90	1.93
4812	NYSE	LYG	Fri, Jan 8, 2021	1.95	1.98	1.92	1.97
4811	NYSE	LYG	Thu, Jan 7, 2021	1.97	1.98	1.94	1.95
4810	NYSE	LYG	Wed, Jan 6, 2021	1.95	2.00	1.95	1.98
4809	NYSE	LYG	Tue, Jan 5, 2021	1.85	1.90	1.84	1.88
4808	NYSE	LYG	Mon, Jan 4, 2021	1.89	1.90	1.83	1.85
4807	NYSE	LYG	Thu, Dec 31, 2020	1.94	1.97	1.93	1.96
4806	NYSE	LYG	Wed, Dec 30, 2020	1.97	1.98	1.94	1.96
4805	NYSE	LYG	Tue, Dec 29, 2020	1.97	1.98	1.92	1.93
4804	NYSE	LYG	Mon, Dec 28, 2020	2.04	2.06	2.03	2.04
4803	NYSE	LYG	Thu, Dec 24, 2020	2.04	2.05	2.00	2.01
4802	NYSE	LYG	Wed, Dec 23, 2020	1.91	2.00	1.89	1.98
4801	NYSE	LYG	Tue, Dec 22, 2020	1.81	1.83	1.79	1.81
4800	NYSE	LYG	Mon, Dec 21, 2020	1.72	1.82	1.72	1.80
4799	NYSE	LYG	Fri, Dec 18, 2020	1.88	1.88	1.83	1.85
4798	NYSE	LYG	Thu, Dec 17, 2020	1.93	1.96	1.91	1.92
4797	NYSE	LYG	Wed, Dec 16, 2020	1.93	1.95	1.90	1.91
4796	NYSE	LYG	Tue, Dec 15, 2020	1.87	1.95	1.86	1.92
4795	NYSE	LYG	Mon, Dec 14, 2020	1.87	1.90	1.84	1.85
4794	NYSE	LYG	Fri, Dec 11, 2020	1.77	1.78	1.75	1.77
4793	NYSE	LYG	Thu, Dec 10, 2020	1.82	1.91	1.81	1.88
4792	NYSE	LYG	Wed, Dec 9, 2020	1.98	1.99	1.93	1.96
4791	NYSE	LYG	Tue, Dec 8, 2020	1.97	1.98	1.93	1.94
4790	NYSE	LYG	Mon, Dec 7, 2020	1.95	1.97	1.92	1.95
4789	NYSE	LYG	Fri, Dec 4, 2020	2.07	2.10	2.05	2.07
4788	NYSE	LYG	Thu, Dec 3, 2020	2.06	2.09	2.05	2.08
4787	NYSE	LYG	Wed, Dec 2, 2020	1.99	2.04	1.98	2.03
4786	NYSE	LYG	Tue, Dec 1, 2020	1.95	2.02	1.94	2.00
4785	NYSE	LYG	Mon, Nov 30, 2020	1.93	1.93	1.83	1.83
4784	NYSE	LYG	Fri, Nov 27, 2020	1.94	1.96	1.93	1.94
4783	NYSE	LYG	Wed, Nov 25, 2020	1.98	2.01	1.97	2.00
4782	NYSE	LYG	Tue, Nov 24, 2020	2.03	2.09	2.02	2.09
4781	NYSE	LYG	Mon, Nov 23, 2020	1.92	1.95	1.91	1.93
4780	NYSE	LYG	Fri, Nov 20, 2020	1.87	1.89	1.85	1.87
4779	NYSE	LYG	Thu, Nov 19, 2020	1.83	1.87	1.83	1.87
4778	NYSE	LYG	Wed, Nov 18, 2020	1.86	1.88	1.82	1.83
4777	NYSE	LYG	Tue, Nov 17, 2020	1.84	1.86	1.83	1.85
4776	NYSE	LYG	Mon, Nov 16, 2020	1.88	1.88	1.82	1.83
4775	NYSE	LYG	Fri, Nov 13, 2020	1.76	1.80	1.76	1.80
4774	NYSE	LYG	Thu, Nov 12, 2020	1.67	1.73	1.65	1.69
4773	NYSE	LYG	Wed, Nov 11, 2020	1.71	1.74	1.71	1.72
4772	NYSE	LYG	Tue, Nov 10, 2020	1.65	1.68	1.62	1.68
4771	NYSE	LYG	Mon, Nov 9, 2020	1.63	1.63	1.56	1.59
4770	NYSE	LYG	Fri, Nov 6, 2020	1.41	1.42	1.39	1.39
4769	NYSE	LYG	Thu, Nov 5, 2020	1.41	1.43	1.40	1.42
4768	NYSE	LYG	Wed, Nov 4, 2020	1.45	1.46	1.42	1.42
4767	NYSE	LYG	Tue, Nov 3, 2020	1.44	1.49	1.44	1.48
4766	NYSE	LYG	Mon, Nov 2, 2020	1.39	1.41	1.36	1.40
4765	NYSE	LYG	Fri, Oct 30, 2020	1.42	1.43	1.39	1.41
4764	NYSE	LYG	Thu, Oct 29, 2020	1.44	1.45	1.40	1.43
4763	NYSE	LYG	Wed, Oct 28, 2020	1.38	1.40	1.36	1.38
4762	NYSE	LYG	Tue, Oct 27, 2020	1.45	1.47	1.42	1.42
4761	NYSE	LYG	Mon, Oct 26, 2020	1.48	1.49	1.46	1.48
4760	NYSE	LYG	Fri, Oct 23, 2020	1.50	1.51	1.46	1.51
4759	NYSE	LYG	Thu, Oct 22, 2020	1.38	1.46	1.38	1.43
4758	NYSE	LYG	Wed, Oct 21, 2020	1.36	1.40	1.36	1.38
4757	NYSE	LYG	Tue, Oct 20, 2020	1.36	1.38	1.35	1.35
4756	NYSE	LYG	Mon, Oct 19, 2020	1.36	1.38	1.34	1.35
4755	NYSE	LYG	Fri, Oct 16, 2020	1.35	1.37	1.33	1.35
4754	NYSE	LYG	Thu, Oct 15, 2020	1.30	1.34	1.30	1.34
4753	NYSE	LYG	Wed, Oct 14, 2020	1.36	1.38	1.35	1.36
4752	NYSE	LYG	Tue, Oct 13, 2020	1.36	1.36	1.33	1.34
4751	NYSE	LYG	Mon, Oct 12, 2020	1.44	1.44	1.42	1.44
4750	NYSE	LYG	Fri, Oct 9, 2020	1.44	1.45	1.41	1.43
4749	NYSE	LYG	Thu, Oct 8, 2020	1.41	1.44	1.40	1.43
4748	NYSE	LYG	Wed, Oct 7, 2020	1.40	1.41	1.37	1.39
4747	NYSE	LYG	Tue, Oct 6, 2020	1.39	1.40	1.36	1.38
4746	NYSE	LYG	Mon, Oct 5, 2020	1.34	1.37	1.33	1.35
4745	NYSE	LYG	Fri, Oct 2, 2020	1.31	1.37	1.31	1.35
4744	NYSE	LYG	Thu, Oct 1, 2020	1.31	1.32	1.29	1.31
4743	NYSE	LYG	Wed, Sep 30, 2020	1.31	1.33	1.30	1.30
4742	NYSE	LYG	Tue, Sep 29, 2020	1.30	1.32	1.28	1.29
4741	NYSE	LYG	Mon, Sep 28, 2020	1.30	1.33	1.30	1.31
4740	NYSE	LYG	Fri, Sep 25, 2020	1.20	1.23	1.20	1.22
4739	NYSE	LYG	Thu, Sep 24, 2020	1.21	1.23	1.19	1.21
4738	NYSE	LYG	Wed, Sep 23, 2020	1.22	1.24	1.18	1.19
4737	NYSE	LYG	Tue, Sep 22, 2020	1.20	1.22	1.18	1.19
4736	NYSE	LYG	Mon, Sep 21, 2020	1.20	1.21	1.17	1.18
4735	NYSE	LYG	Fri, Sep 18, 2020	1.28	1.29	1.25	1.27
4734	NYSE	LYG	Thu, Sep 17, 2020	1.30	1.32	1.29	1.31
4733	NYSE	LYG	Wed, Sep 16, 2020	1.30	1.34	1.30	1.34
4732	NYSE	LYG	Tue, Sep 15, 2020	1.31	1.32	1.28	1.30
4731	NYSE	LYG	Mon, Sep 14, 2020	1.31	1.32	1.29	1.31
4730	NYSE	LYG	Fri, Sep 11, 2020	1.29	1.29	1.26	1.29
4729	NYSE	LYG	Thu, Sep 10, 2020	1.33	1.35	1.28	1.28
4728	NYSE	LYG	Wed, Sep 9, 2020	1.33	1.34	1.31	1.32
4727	NYSE	LYG	Tue, Sep 8, 2020	1.34	1.34	1.32	1.32
4726	NYSE	LYG	Fri, Sep 4, 2020	1.39	1.41	1.37	1.39
4725	NYSE	LYG	Thu, Sep 3, 2020	1.39	1.41	1.36	1.36
4724	NYSE	LYG	Wed, Sep 2, 2020	1.38	1.41	1.38	1.40
4723	NYSE	LYG	Tue, Sep 1, 2020	1.41	1.42	1.38	1.39
4722	NYSE	LYG	Mon, Aug 31, 2020	1.47	1.48	1.43	1.44
4721	NYSE	LYG	Fri, Aug 28, 2020	1.46	1.49	1.45	1.47
4720	NYSE	LYG	Thu, Aug 27, 2020	1.44	1.46	1.42	1.42
4719	NYSE	LYG	Wed, Aug 26, 2020	1.44	1.45	1.43	1.44
4718	NYSE	LYG	Tue, Aug 25, 2020	1.45	1.46	1.42	1.43
4717	NYSE	LYG	Mon, Aug 24, 2020	1.42	1.46	1.41	1.45
4716	NYSE	LYG	Fri, Aug 21, 2020	1.42	1.43	1.41	1.42
4715	NYSE	LYG	Thu, Aug 20, 2020	1.42	1.46	1.41	1.45
4714	NYSE	LYG	Wed, Aug 19, 2020	1.45	1.47	1.43	1.43
4713	NYSE	LYG	Tue, Aug 18, 2020	1.45	1.47	1.44	1.45
4712	NYSE	LYG	Mon, Aug 17, 2020	1.46	1.47	1.42	1.42
4711	NYSE	LYG	Fri, Aug 14, 2020	1.46	1.49	1.45	1.46
4710	NYSE	LYG	Thu, Aug 13, 2020	1.48	1.51	1.46	1.48
4709	NYSE	LYG	Wed, Aug 12, 2020	1.51	1.52	1.48	1.48
4708	NYSE	LYG	Tue, Aug 11, 2020	1.48	1.51	1.47	1.48
4707	NYSE	LYG	Mon, Aug 10, 2020	1.44	1.46	1.43	1.44
4706	NYSE	LYG	Fri, Aug 7, 2020	1.39	1.43	1.38	1.42
4705	NYSE	LYG	Thu, Aug 6, 2020	1.41	1.45	1.41	1.42
4704	NYSE	LYG	Wed, Aug 5, 2020	1.43	1.45	1.42	1.42
4703	NYSE	LYG	Tue, Aug 4, 2020	1.39	1.43	1.39	1.43
4702	NYSE	LYG	Mon, Aug 3, 2020	1.37	1.41	1.36	1.39
4701	NYSE	LYG	Fri, Jul 31, 2020	1.36	1.38	1.31	1.32
4700	NYSE	LYG	Thu, Jul 30, 2020	1.34	1.35	1.31	1.34
4699	NYSE	LYG	Wed, Jul 29, 2020	1.45	1.46	1.42	1.44
4698	NYSE	LYG	Tue, Jul 28, 2020	1.43	1.47	1.42	1.46
4697	NYSE	LYG	Mon, Jul 27, 2020	1.45	1.45	1.41	1.43
4696	NYSE	LYG	Fri, Jul 24, 2020	1.48	1.50	1.46	1.46
4695	NYSE	LYG	Thu, Jul 23, 2020	1.50	1.50	1.47	1.48
4694	NYSE	LYG	Wed, Jul 22, 2020	1.50	1.51	1.48	1.49
4693	NYSE	LYG	Tue, Jul 21, 2020	1.50	1.52	1.49	1.50
4692	NYSE	LYG	Mon, Jul 20, 2020	1.49	1.50	1.48	1.48
4691	NYSE	LYG	Fri, Jul 17, 2020	1.48	1.50	1.47	1.48
4690	NYSE	LYG	Thu, Jul 16, 2020	1.48	1.51	1.47	1.48
4689	NYSE	LYG	Wed, Jul 15, 2020	1.50	1.50	1.47	1.49
4688	NYSE	LYG	Tue, Jul 14, 2020	1.46	1.48	1.45	1.47
4687	NYSE	LYG	Mon, Jul 13, 2020	1.50	1.51	1.48	1.49
4686	NYSE	LYG	Fri, Jul 10, 2020	1.45	1.51	1.45	1.50
4685	NYSE	LYG	Thu, Jul 9, 2020	1.49	1.50	1.45	1.45
4684	NYSE	LYG	Wed, Jul 8, 2020	1.49	1.53	1.49	1.53
4683	NYSE	LYG	Tue, Jul 7, 2020	1.51	1.52	1.48	1.49
4682	NYSE	LYG	Mon, Jul 6, 2020	1.52	1.54	1.49	1.51
4681	NYSE	LYG	Thu, Jul 2, 2020	1.53	1.56	1.51	1.54
4680	NYSE	LYG	Wed, Jul 1, 2020	1.51	1.52	1.47	1.49
4679	NYSE	LYG	Tue, Jun 30, 2020	1.47	1.51	1.46	1.50
4678	NYSE	LYG	Mon, Jun 29, 2020	1.47	1.50	1.47	1.49
4677	NYSE	LYG	Fri, Jun 26, 2020	1.52	1.53	1.46	1.47
4676	NYSE	LYG	Thu, Jun 25, 2020	1.51	1.56	1.50	1.56
4675	NYSE	LYG	Wed, Jun 24, 2020	1.57	1.57	1.51	1.51
4674	NYSE	LYG	Tue, Jun 23, 2020	1.58	1.60	1.57	1.59
4673	NYSE	LYG	Mon, Jun 22, 2020	1.53	1.55	1.51	1.53
4672	NYSE	LYG	Fri, Jun 19, 2020	1.58	1.58	1.51	1.53
4671	NYSE	LYG	Thu, Jun 18, 2020	1.56	1.59	1.55	1.56
4670	NYSE	LYG	Wed, Jun 17, 2020	1.61	1.62	1.57	1.58
4669	NYSE	LYG	Tue, Jun 16, 2020	1.67	1.68	1.60	1.63
4668	NYSE	LYG	Mon, Jun 15, 2020	1.51	1.58	1.50	1.57
4667	NYSE	LYG	Fri, Jun 12, 2020	1.59	1.60	1.54	1.57
4666	NYSE	LYG	Thu, Jun 11, 2020	1.59	1.62	1.54	1.54
4665	NYSE	LYG	Wed, Jun 10, 2020	1.77	1.77	1.72	1.72
4664	NYSE	LYG	Tue, Jun 9, 2020	1.74	1.78	1.72	1.76
4663	NYSE	LYG	Mon, Jun 8, 2020	1.85	1.88	1.81	1.85
4662	NYSE	LYG	Fri, Jun 5, 2020	1.77	1.78	1.74	1.75
4661	NYSE	LYG	Thu, Jun 4, 2020	1.64	1.68	1.62	1.66
4660	NYSE	LYG	Wed, Jun 3, 2020	1.61	1.67	1.61	1.65
4659	NYSE	LYG	Tue, Jun 2, 2020	1.57	1.58	1.54	1.55
4658	NYSE	LYG	Mon, Jun 1, 2020	1.45	1.50	1.45	1.50
4657	NYSE	LYG	Fri, May 29, 2020	1.45	1.47	1.41	1.41
4656	NYSE	LYG	Thu, May 28, 2020	1.51	1.52	1.48	1.49
4655	NYSE	LYG	Wed, May 27, 2020	1.53	1.53	1.49	1.52
4654	NYSE	LYG	Tue, May 26, 2020	1.44	1.45	1.42	1.45
4653	NYSE	LYG	Fri, May 22, 2020	1.35	1.35	1.31	1.35
4652	NYSE	LYG	Thu, May 21, 2020	1.37	1.39	1.34	1.35
4651	NYSE	LYG	Wed, May 20, 2020	1.40	1.43	1.40	1.41
4650	NYSE	LYG	Tue, May 19, 2020	1.42	1.42	1.37	1.37
4649	NYSE	LYG	Mon, May 18, 2020	1.36	1.43	1.35	1.42
4648	NYSE	LYG	Fri, May 15, 2020	1.35	1.36	1.32	1.33
4647	NYSE	LYG	Thu, May 14, 2020	1.31	1.37	1.27	1.36
4646	NYSE	LYG	Wed, May 13, 2020	1.40	1.40	1.35	1.36
4645	NYSE	LYG	Tue, May 12, 2020	1.45	1.46	1.40	1.40
4644	NYSE	LYG	Mon, May 11, 2020	1.46	1.46	1.44	1.46
4643	NYSE	LYG	Fri, May 8, 2020	1.49	1.53	1.49	1.51
4642	NYSE	LYG	Thu, May 7, 2020	1.47	1.50	1.46	1.46
4641	NYSE	LYG	Wed, May 6, 2020	1.45	1.46	1.43	1.44
4640	NYSE	LYG	Tue, May 5, 2020	1.49	1.50	1.45	1.45
4639	NYSE	LYG	Mon, May 4, 2020	1.48	1.51	1.45	1.50
4638	NYSE	LYG	Fri, May 1, 2020	1.51	1.54	1.49	1.52
4637	NYSE	LYG	Thu, Apr 30, 2020	1.55	1.60	1.53	1.57
4636	NYSE	LYG	Wed, Apr 29, 2020	1.66	1.70	1.63	1.70
4635	NYSE	LYG	Tue, Apr 28, 2020	1.59	1.62	1.56	1.60
4634	NYSE	LYG	Mon, Apr 27, 2020	1.44	1.48	1.44	1.47
4633	NYSE	LYG	Fri, Apr 24, 2020	1.43	1.45	1.41	1.44
4632	NYSE	LYG	Thu, Apr 23, 2020	1.41	1.46	1.41	1.44
4631	NYSE	LYG	Wed, Apr 22, 2020	1.40	1.43	1.40	1.41
4630	NYSE	LYG	Tue, Apr 21, 2020	1.40	1.42	1.37	1.39
4629	NYSE	LYG	Mon, Apr 20, 2020	1.44	1.47	1.41	1.42
4628	NYSE	LYG	Fri, Apr 17, 2020	1.46	1.49	1.44	1.48
4627	NYSE	LYG	Thu, Apr 16, 2020	1.43	1.44	1.40	1.41
4626	NYSE	LYG	Wed, Apr 15, 2020	1.48	1.48	1.43	1.43
4625	NYSE	LYG	Tue, Apr 14, 2020	1.60	1.60	1.54	1.57
4624	NYSE	LYG	Mon, Apr 13, 2020	1.62	1.63	1.53	1.57
4623	NYSE	LYG	Thu, Apr 9, 2020	1.61	1.64	1.58	1.60
4622	NYSE	LYG	Wed, Apr 8, 2020	1.52	1.54	1.48	1.51
4621	NYSE	LYG	Tue, Apr 7, 2020	1.53	1.54	1.45	1.45
4620	NYSE	LYG	Mon, Apr 6, 2020	1.39	1.44	1.38	1.42
4619	NYSE	LYG	Fri, Apr 3, 2020	1.34	1.34	1.28	1.29
4618	NYSE	LYG	Thu, Apr 2, 2020	1.34	1.42	1.34	1.37
4617	NYSE	LYG	Wed, Apr 1, 2020	1.43	1.45	1.29	1.31
4616	NYSE	LYG	Tue, Mar 31, 2020	1.57	1.58	1.48	1.51
4615	NYSE	LYG	Mon, Mar 30, 2020	1.62	1.63	1.58	1.62
4614	NYSE	LYG	Fri, Mar 27, 2020	1.66	1.71	1.60	1.67
4613	NYSE	LYG	Thu, Mar 26, 2020	1.71	1.80	1.70	1.78
4612	NYSE	LYG	Wed, Mar 25, 2020	1.63	1.72	1.55	1.67
4611	NYSE	LYG	Tue, Mar 24, 2020	1.49	1.54	1.45	1.52
4610	NYSE	LYG	Mon, Mar 23, 2020	1.40	1.44	1.33	1.34
4609	NYSE	LYG	Fri, Mar 20, 2020	1.47	1.49	1.39	1.39
4608	NYSE	LYG	Thu, Mar 19, 2020	1.41	1.54	1.39	1.47
4607	NYSE	LYG	Wed, Mar 18, 2020	1.52	1.58	1.45	1.49
4606	NYSE	LYG	Tue, Mar 17, 2020	1.60	1.67	1.55	1.62
4605	NYSE	LYG	Mon, Mar 16, 2020	1.56	1.72	1.56	1.63
4604	NYSE	LYG	Fri, Mar 13, 2020	1.92	1.94	1.81	1.93
4603	NYSE	LYG	Thu, Mar 12, 2020	1.90	1.95	1.75	1.83
4602	NYSE	LYG	Wed, Mar 11, 2020	2.18	2.20	2.05	2.08
4601	NYSE	LYG	Tue, Mar 10, 2020	2.24	2.26	2.13	2.18
4600	NYSE	LYG	Mon, Mar 9, 2020	2.12	2.18	2.05	2.06
4599	NYSE	LYG	Fri, Mar 6, 2020	2.34	2.39	2.28	2.30
4598	NYSE	LYG	Thu, Mar 5, 2020	2.37	2.40	2.33	2.34
4597	NYSE	LYG	Wed, Mar 4, 2020	2.47	2.48	2.40	2.47
4596	NYSE	LYG	Tue, Mar 3, 2020	2.55	2.56	2.38	2.38
4595	NYSE	LYG	Mon, Mar 2, 2020	2.52	2.55	2.47	2.54
4594	NYSE	LYG	Fri, Feb 28, 2020	2.50	2.57	2.47	2.55
4593	NYSE	LYG	Thu, Feb 27, 2020	2.56	2.60	2.51	2.51
4592	NYSE	LYG	Wed, Feb 26, 2020	2.65	2.66	2.59	2.62
4591	NYSE	LYG	Tue, Feb 25, 2020	2.71	2.71	2.62	2.64
4590	NYSE	LYG	Mon, Feb 24, 2020	2.68	2.74	2.67	2.69
4589	NYSE	LYG	Fri, Feb 21, 2020	2.86	2.86	2.82	2.83
4588	NYSE	LYG	Thu, Feb 20, 2020	2.93	2.94	2.85	2.88
4587	NYSE	LYG	Wed, Feb 19, 2020	2.88	2.89	2.86	2.87
4586	NYSE	LYG	Tue, Feb 18, 2020	2.92	2.92	2.89	2.90
4585	NYSE	LYG	Fri, Feb 14, 2020	2.97	2.97	2.91	2.92
4584	NYSE	LYG	Thu, Feb 13, 2020	2.98	3.02	2.98	3.01
4583	NYSE	LYG	Wed, Feb 12, 2020	2.96	2.98	2.95	2.97
4582	NYSE	LYG	Tue, Feb 11, 2020	2.91	2.94	2.90	2.91
4581	NYSE	LYG	Mon, Feb 10, 2020	2.92	2.94	2.91	2.93
4580	NYSE	LYG	Fri, Feb 7, 2020	2.91	2.94	2.90	2.91
4579	NYSE	LYG	Thu, Feb 6, 2020	2.96	2.96	2.92	2.93
4578	NYSE	LYG	Wed, Feb 5, 2020	2.98	2.98	2.94	2.97
4577	NYSE	LYG	Tue, Feb 4, 2020	2.96	3.00	2.96	2.98
4576	NYSE	LYG	Mon, Feb 3, 2020	2.92	2.94	2.91	2.92
4575	NYSE	LYG	Fri, Jan 31, 2020	2.96	2.98	2.94	2.96
4574	NYSE	LYG	Thu, Jan 30, 2020	2.98	3.04	2.97	3.03
4573	NYSE	LYG	Wed, Jan 29, 2020	2.97	2.98	2.96	2.96
4572	NYSE	LYG	Tue, Jan 28, 2020	2.97	2.99	2.96	2.98
4571	NYSE	LYG	Mon, Jan 27, 2020	2.95	2.97	2.93	2.95
4570	NYSE	LYG	Fri, Jan 24, 2020	3.07	3.08	3.00	3.00
4569	NYSE	LYG	Thu, Jan 23, 2020	3.02	3.03	2.99	3.01
4568	NYSE	LYG	Wed, Jan 22, 2020	3.04	3.05	3.02	3.03
4567	NYSE	LYG	Tue, Jan 21, 2020	3.03	3.04	3.02	3.04
4566	NYSE	LYG	Fri, Jan 17, 2020	3.03	3.06	3.02	3.03
4565	NYSE	LYG	Thu, Jan 16, 2020	2.99	3.05	2.97	3.03
4564	NYSE	LYG	Wed, Jan 15, 2020	3.01	3.02	2.98	3.00
4563	NYSE	LYG	Tue, Jan 14, 2020	3.05	3.06	3.03	3.03
4562	NYSE	LYG	Mon, Jan 13, 2020	3.06	3.07	3.03	3.06
4561	NYSE	LYG	Fri, Jan 10, 2020	3.14	3.15	3.12	3.13
4560	NYSE	LYG	Thu, Jan 9, 2020	3.23	3.23	3.20	3.23
4559	NYSE	LYG	Wed, Jan 8, 2020	3.27	3.30	3.25	3.29
4558	NYSE	LYG	Tue, Jan 7, 2020	3.31	3.32	3.28	3.30
4557	NYSE	LYG	Mon, Jan 6, 2020	3.28	3.33	3.27	3.33
4556	NYSE	LYG	Fri, Jan 3, 2020	3.26	3.30	3.25	3.30
4555	NYSE	LYG	Thu, Jan 2, 2020	3.32	3.36	3.31	3.34
4554	NYSE	LYG	Tue, Dec 31, 2019	3.26	3.32	3.26	3.31
4553	NYSE	LYG	Mon, Dec 30, 2019	3.28	3.31	3.28	3.30
4552	NYSE	LYG	Fri, Dec 27, 2019	3.30	3.31	3.28	3.29
4551	NYSE	LYG	Thu, Dec 26, 2019	3.26	3.31	3.26	3.30
4550	NYSE	LYG	Tue, Dec 24, 2019	3.23	3.29	3.23	3.28
4549	NYSE	LYG	Mon, Dec 23, 2019	3.20	3.21	3.17	3.21
4548	NYSE	LYG	Fri, Dec 20, 2019	3.25	3.25	3.19	3.21
4547	NYSE	LYG	Thu, Dec 19, 2019	3.31	3.31	3.26	3.29
4546	NYSE	LYG	Wed, Dec 18, 2019	3.27	3.29	3.24	3.27
4545	NYSE	LYG	Tue, Dec 17, 2019	3.30	3.32	3.27	3.31
4544	NYSE	LYG	Mon, Dec 16, 2019	3.54	3.58	3.52	3.57
4543	NYSE	LYG	Fri, Dec 13, 2019	3.44	3.47	3.39	3.42
4542	NYSE	LYG	Thu, Dec 12, 2019	3.17	3.20	3.11	3.20
4541	NYSE	LYG	Wed, Dec 11, 2019	3.16	3.17	3.14	3.14
4540	NYSE	LYG	Tue, Dec 10, 2019	3.19	3.22	3.19	3.19
4539	NYSE	LYG	Mon, Dec 9, 2019	3.25	3.26	3.22	3.22
4538	NYSE	LYG	Fri, Dec 6, 2019	3.17	3.19	3.17	3.18
4537	NYSE	LYG	Thu, Dec 5, 2019	3.16	3.17	3.12	3.13
4536	NYSE	LYG	Wed, Dec 4, 2019	3.10	3.15	3.10	3.14
4535	NYSE	LYG	Tue, Dec 3, 2019	3.03	3.05	3.02	3.04
4534	NYSE	LYG	Mon, Dec 2, 2019	3.09	3.09	3.05	3.06
4533	NYSE	LYG	Fri, Nov 29, 2019	3.13	3.13	3.10	3.10
4532	NYSE	LYG	Wed, Nov 27, 2019	3.13	3.15	3.11	3.13
4531	NYSE	LYG	Tue, Nov 26, 2019	3.10	3.13	3.09	3.12
4530	NYSE	LYG	Mon, Nov 25, 2019	3.09	3.12	3.07	3.09
4529	NYSE	LYG	Fri, Nov 22, 2019	3.02	3.06	3.01	3.05
4528	NYSE	LYG	Thu, Nov 21, 2019	3.00	3.01	2.98	3.00
4527	NYSE	LYG	Wed, Nov 20, 2019	3.00	3.04	2.99	3.00
4526	NYSE	LYG	Tue, Nov 19, 2019	3.07	3.08	3.03	3.06
4525	NYSE	LYG	Mon, Nov 18, 2019	3.03	3.06	3.03	3.06
4524	NYSE	LYG	Fri, Nov 15, 2019	3.02	3.04	3.00	3.01
4523	NYSE	LYG	Thu, Nov 14, 2019	3.00	3.01	2.98	2.99
4522	NYSE	LYG	Wed, Nov 13, 2019	2.99	3.03	2.99	3.02
4521	NYSE	LYG	Tue, Nov 12, 2019	3.00	3.03	2.99	3.01
4520	NYSE	LYG	Mon, Nov 11, 2019	2.97	3.01	2.95	2.97
4519	NYSE	LYG	Fri, Nov 8, 2019	2.85	2.88	2.84	2.84
4518	NYSE	LYG	Thu, Nov 7, 2019	2.91	2.92	2.89	2.90
4517	NYSE	LYG	Wed, Nov 6, 2019	2.90	2.94	2.90	2.92
4516	NYSE	LYG	Tue, Nov 5, 2019	2.97	2.97	2.95	2.96
4515	NYSE	LYG	Mon, Nov 4, 2019	2.97	2.99	2.94	2.96
4514	NYSE	LYG	Fri, Nov 1, 2019	2.93	2.94	2.91	2.92
4513	NYSE	LYG	Thu, Oct 31, 2019	2.92	2.93	2.88	2.90
4512	NYSE	LYG	Wed, Oct 30, 2019	2.92	2.97	2.91	2.95
4511	NYSE	LYG	Tue, Oct 29, 2019	2.96	3.00	2.95	2.96
4510	NYSE	LYG	Mon, Oct 28, 2019	2.99	3.01	2.98	3.00
4509	NYSE	LYG	Fri, Oct 25, 2019	3.00	3.08	2.99	3.05
4508	NYSE	LYG	Thu, Oct 24, 2019	3.07	3.07	3.00	3.05
4507	NYSE	LYG	Wed, Oct 23, 2019	3.07	3.08	3.05	3.05
4506	NYSE	LYG	Tue, Oct 22, 2019	3.10	3.12	2.99	3.04
4505	NYSE	LYG	Mon, Oct 21, 2019	3.15	3.16	3.12	3.13
4504	NYSE	LYG	Fri, Oct 18, 2019	3.07	3.10	3.05	3.08
4503	NYSE	LYG	Thu, Oct 17, 2019	3.13	3.16	3.06	3.07
4502	NYSE	LYG	Wed, Oct 16, 2019	3.09	3.11	3.07	3.08
4501	NYSE	LYG	Tue, Oct 15, 2019	2.94	3.13	2.94	3.07
4500	NYSE	LYG	Mon, Oct 14, 2019	2.83	2.90	2.83	2.89
4499	NYSE	LYG	Fri, Oct 11, 2019	2.94	2.98	2.90	2.93
4498	NYSE	LYG	Thu, Oct 10, 2019	2.47	2.61	2.46	2.61
4497	NYSE	LYG	Wed, Oct 9, 2019	2.45	2.45	2.43	2.44
4496	NYSE	LYG	Tue, Oct 8, 2019	2.47	2.48	2.44	2.46
4495	NYSE	LYG	Mon, Oct 7, 2019	2.53	2.53	2.50	2.50
4494	NYSE	LYG	Fri, Oct 4, 2019	2.51	2.55	2.50	2.55
4493	NYSE	LYG	Thu, Oct 3, 2019	2.52	2.54	2.49	2.52
4492	NYSE	LYG	Wed, Oct 2, 2019	2.53	2.53	2.49	2.50
4491	NYSE	LYG	Tue, Oct 1, 2019	2.61	2.61	2.56	2.58
4490	NYSE	LYG	Mon, Sep 30, 2019	2.66	2.66	2.62	2.64
4489	NYSE	LYG	Fri, Sep 27, 2019	2.65	2.67	2.63	2.66
4488	NYSE	LYG	Thu, Sep 26, 2019	2.61	2.63	2.59	2.62
4487	NYSE	LYG	Wed, Sep 25, 2019	2.60	2.62	2.57	2.61
4486	NYSE	LYG	Tue, Sep 24, 2019	2.65	2.66	2.62	2.63
4485	NYSE	LYG	Mon, Sep 23, 2019	2.65	2.68	2.64	2.67
4484	NYSE	LYG	Fri, Sep 20, 2019	2.73	2.74	2.69	2.70
4483	NYSE	LYG	Thu, Sep 19, 2019	2.66	2.69	2.66	2.66
4482	NYSE	LYG	Wed, Sep 18, 2019	2.61	2.64	2.60	2.62
4481	NYSE	LYG	Tue, Sep 17, 2019	2.62	2.64	2.61	2.64
4480	NYSE	LYG	Mon, Sep 16, 2019	2.66	2.68	2.65	2.67
4479	NYSE	LYG	Fri, Sep 13, 2019	2.66	2.70	2.65	2.68
4478	NYSE	LYG	Thu, Sep 12, 2019	2.51	2.59	2.49	2.55
4477	NYSE	LYG	Wed, Sep 11, 2019	2.59	2.59	2.54	2.58
4476	NYSE	LYG	Tue, Sep 10, 2019	2.54	2.59	2.53	2.59
4475	NYSE	LYG	Mon, Sep 9, 2019	2.43	2.46	2.41	2.45
4474	NYSE	LYG	Fri, Sep 6, 2019	2.43	2.44	2.42	2.44
4473	NYSE	LYG	Thu, Sep 5, 2019	2.44	2.46	2.41	2.44
4472	NYSE	LYG	Wed, Sep 4, 2019	2.39	2.41	2.37	2.40
4471	NYSE	LYG	Tue, Sep 3, 2019	2.35	2.37	2.33	2.37
4470	NYSE	LYG	Fri, Aug 30, 2019	2.39	2.41	2.37	2.39
4469	NYSE	LYG	Thu, Aug 29, 2019	2.38	2.39	2.37	2.38
4468	NYSE	LYG	Wed, Aug 28, 2019	2.37	2.38	2.36	2.36
4467	NYSE	LYG	Tue, Aug 27, 2019	2.41	2.42	2.38	2.40
4466	NYSE	LYG	Mon, Aug 26, 2019	2.39	2.41	2.35	2.39
4465	NYSE	LYG	Fri, Aug 23, 2019	2.40	2.43	2.37	2.38
4464	NYSE	LYG	Thu, Aug 22, 2019	2.39	2.40	2.38	2.39
4463	NYSE	LYG	Wed, Aug 21, 2019	2.38	2.39	2.34	2.34
4462	NYSE	LYG	Tue, Aug 20, 2019	2.37	2.40	2.36	2.36
4461	NYSE	LYG	Mon, Aug 19, 2019	2.38	2.40	2.37	2.39
4460	NYSE	LYG	Fri, Aug 16, 2019	2.35	2.38	2.35	2.37
4459	NYSE	LYG	Thu, Aug 15, 2019	2.33	2.35	2.30	2.31
4458	NYSE	LYG	Wed, Aug 14, 2019	2.33	2.34	2.30	2.33
4457	NYSE	LYG	Tue, Aug 13, 2019	2.31	2.35	2.31	2.32
4456	NYSE	LYG	Mon, Aug 12, 2019	2.34	2.34	2.30	2.31
4455	NYSE	LYG	Fri, Aug 9, 2019	2.35	2.40	2.34	2.37
4454	NYSE	LYG	Thu, Aug 8, 2019	2.43	2.45	2.41	2.38
4453	NYSE	LYG	Wed, Aug 7, 2019	2.41	2.42	2.39	2.42
4452	NYSE	LYG	Tue, Aug 6, 2019	2.45	2.45	2.40	2.44
4451	NYSE	LYG	Mon, Aug 5, 2019	2.42	2.42	2.38	2.41
4450	NYSE	LYG	Fri, Aug 2, 2019	2.49	2.49	2.45	2.45
4449	NYSE	LYG	Thu, Aug 1, 2019	2.53	2.55	2.49	2.50
4448	NYSE	LYG	Wed, Jul 31, 2019	2.57	2.60	2.55	2.57
4447	NYSE	LYG	Tue, Jul 30, 2019	2.67	2.67	2.64	2.65
4446	NYSE	LYG	Mon, Jul 29, 2019	2.73	2.75	2.71	2.71
4445	NYSE	LYG	Fri, Jul 26, 2019	2.77	2.77	2.74	2.74
4444	NYSE	LYG	Thu, Jul 25, 2019	2.82	2.83	2.79	2.79
4443	NYSE	LYG	Wed, Jul 24, 2019	2.81	2.84	2.81	2.82
4442	NYSE	LYG	Tue, Jul 23, 2019	2.81	2.82	2.79	2.80
4441	NYSE	LYG	Mon, Jul 22, 2019	2.81	2.81	2.79	2.81
4440	NYSE	LYG	Fri, Jul 19, 2019	2.82	2.83	2.80	2.80
4439	NYSE	LYG	Thu, Jul 18, 2019	2.84	2.86	2.83	2.84
4438	NYSE	LYG	Wed, Jul 17, 2019	2.84	2.85	2.83	2.83
4437	NYSE	LYG	Tue, Jul 16, 2019	2.84	2.87	2.83	2.83
4436	NYSE	LYG	Mon, Jul 15, 2019	2.87	2.88	2.84	2.86
4435	NYSE	LYG	Fri, Jul 12, 2019	2.87	2.88	2.86	2.87
4434	NYSE	LYG	Thu, Jul 11, 2019	2.89	2.89	2.86	2.88
4433	NYSE	LYG	Wed, Jul 10, 2019	2.90	2.91	2.86	2.87
4432	NYSE	LYG	Tue, Jul 9, 2019	2.85	2.87	2.84	2.85
4431	NYSE	LYG	Mon, Jul 8, 2019	2.86	2.89	2.84	2.86
4430	NYSE	LYG	Fri, Jul 5, 2019	2.90	2.91	2.86	2.89
4429	NYSE	LYG	Wed, Jul 3, 2019	2.90	2.91	2.89	2.89
4428	NYSE	LYG	Tue, Jul 2, 2019	2.88	2.88	2.87	2.88
4427	NYSE	LYG	Mon, Jul 1, 2019	2.87	2.88	2.86	2.88
4426	NYSE	LYG	Fri, Jun 28, 2019	2.85	2.87	2.84	2.84
4425	NYSE	LYG	Thu, Jun 27, 2019	2.85	2.89	2.84	2.88
4424	NYSE	LYG	Wed, Jun 26, 2019	2.84	2.85	2.84	2.84
4423	NYSE	LYG	Tue, Jun 25, 2019	2.86	2.86	2.83	2.83
4422	NYSE	LYG	Mon, Jun 24, 2019	2.88	2.90	2.86	2.87
4421	NYSE	LYG	Fri, Jun 21, 2019	2.91	2.96	2.89	2.92
4420	NYSE	LYG	Thu, Jun 20, 2019	2.93	2.94	2.91	2.93
4419	NYSE	LYG	Wed, Jun 19, 2019	2.92	2.95	2.92	2.93
4418	NYSE	LYG	Tue, Jun 18, 2019	2.85	2.89	2.85	2.87
4417	NYSE	LYG	Mon, Jun 17, 2019	2.86	2.88	2.85	2.85
4416	NYSE	LYG	Fri, Jun 14, 2019	2.88	2.88	2.84	2.86
4415	NYSE	LYG	Thu, Jun 13, 2019	2.89	2.91	2.89	2.89
4414	NYSE	LYG	Wed, Jun 12, 2019	2.92	2.93	2.87	2.88
4413	NYSE	LYG	Tue, Jun 11, 2019	2.92	2.93	2.91	2.91
4412	NYSE	LYG	Mon, Jun 10, 2019	2.91	2.93	2.90	2.90
4411	NYSE	LYG	Fri, Jun 7, 2019	2.90	2.92	2.88	2.90
4410	NYSE	LYG	Thu, Jun 6, 2019	2.89	2.90	2.85	2.89
4409	NYSE	LYG	Wed, Jun 5, 2019	2.87	2.91	2.86	2.90
4408	NYSE	LYG	Tue, Jun 4, 2019	2.90	2.91	2.88	2.91
4407	NYSE	LYG	Mon, Jun 3, 2019	2.82	2.86	2.82	2.84
4406	NYSE	LYG	Fri, May 31, 2019	2.85	2.87	2.83	2.84
4405	NYSE	LYG	Thu, May 30, 2019	2.90	2.91	2.82	2.84
4404	NYSE	LYG	Wed, May 29, 2019	2.88	2.90	2.86	2.90
4403	NYSE	LYG	Tue, May 28, 2019	2.91	2.92	2.88	2.88
4402	NYSE	LYG	Fri, May 24, 2019	2.95	2.97	2.93	2.96
4401	NYSE	LYG	Thu, May 23, 2019	2.90	2.93	2.89	2.91
4400	NYSE	LYG	Wed, May 22, 2019	2.99	3.01	2.97	2.97
4399	NYSE	LYG	Tue, May 21, 2019	3.05	3.08	3.04	3.04
4398	NYSE	LYG	Mon, May 20, 2019	3.01	3.02	2.99	3.00
4397	NYSE	LYG	Fri, May 17, 2019	3.06	3.08	3.04	3.05
4396	NYSE	LYG	Thu, May 16, 2019	3.11	3.13	3.10	3.10
4395	NYSE	LYG	Wed, May 15, 2019	3.08	3.12	3.07	3.11
4394	NYSE	LYG	Tue, May 14, 2019	3.10	3.13	3.09	3.11
4393	NYSE	LYG	Mon, May 13, 2019	3.11	3.12	3.06	3.08
4392	NYSE	LYG	Fri, May 10, 2019	3.16	3.19	3.14	3.18
4391	NYSE	LYG	Thu, May 9, 2019	3.15	3.18	3.13	3.16
4390	NYSE	LYG	Wed, May 8, 2019	3.18	3.20	3.16	3.19
4389	NYSE	LYG	Tue, May 7, 2019	3.20	3.21	3.18	3.20
4388	NYSE	LYG	Mon, May 6, 2019	3.21	3.26	3.19	3.23
4387	NYSE	LYG	Fri, May 3, 2019	3.24	3.29	3.23	3.28
4386	NYSE	LYG	Thu, May 2, 2019	3.23	3.26	3.22	3.24
4385	NYSE	LYG	Wed, May 1, 2019	3.29	3.31	3.23	3.25
4384	NYSE	LYG	Tue, Apr 30, 2019	3.26	3.26	3.23	3.25
4383	NYSE	LYG	Mon, Apr 29, 2019	3.25	3.29	3.25	3.28
4382	NYSE	LYG	Fri, Apr 26, 2019	3.23	3.26	3.21	3.24
4381	NYSE	LYG	Thu, Apr 25, 2019	3.25	3.28	3.24	3.26
4380	NYSE	LYG	Wed, Apr 24, 2019	3.33	3.35	3.30	3.32
4379	NYSE	LYG	Tue, Apr 23, 2019	3.36	3.39	3.34	3.37
4378	NYSE	LYG	Mon, Apr 22, 2019	3.40	3.40	3.36	3.37
4377	NYSE	LYG	Thu, Apr 18, 2019	3.39	3.41	3.37	3.38
4376	NYSE	LYG	Wed, Apr 17, 2019	3.43	3.46	3.42	3.46
4375	NYSE	LYG	Tue, Apr 16, 2019	3.41	3.43	3.40	3.40
4374	NYSE	LYG	Mon, Apr 15, 2019	3.38	3.42	3.37	3.41
4373	NYSE	LYG	Fri, Apr 12, 2019	3.36	3.39	3.35	3.38
4372	NYSE	LYG	Thu, Apr 11, 2019	3.30	3.34	3.29	3.32
4371	NYSE	LYG	Wed, Apr 10, 2019	3.25	3.29	3.24	3.28
4370	NYSE	LYG	Tue, Apr 9, 2019	3.24	3.26	3.23	3.24
4369	NYSE	LYG	Mon, Apr 8, 2019	3.22	3.25	3.22	3.25
4368	NYSE	LYG	Fri, Apr 5, 2019	3.21	3.23	3.20	3.21
4367	NYSE	LYG	Thu, Apr 4, 2019	3.26	3.27	3.22	3.23
4366	NYSE	LYG	Wed, Apr 3, 2019	3.39	3.41	3.37	3.27
4365	NYSE	LYG	Tue, Apr 2, 2019	3.28	3.34	3.27	3.32
4364	NYSE	LYG	Mon, Apr 1, 2019	3.26	3.30	3.25	3.28
4363	NYSE	LYG	Fri, Mar 29, 2019	3.22	3.22	3.15	3.21
4362	NYSE	LYG	Thu, Mar 28, 2019	3.25	3.26	3.20	3.22
4361	NYSE	LYG	Wed, Mar 27, 2019	3.26	3.30	3.24	3.29
4360	NYSE	LYG	Tue, Mar 26, 2019	3.22	3.24	3.21	3.24
4359	NYSE	LYG	Mon, Mar 25, 2019	3.24	3.26	3.20	3.22
4358	NYSE	LYG	Fri, Mar 22, 2019	3.25	3.26	3.22	3.22
4357	NYSE	LYG	Thu, Mar 21, 2019	3.26	3.29	3.25	3.27
4356	NYSE	LYG	Wed, Mar 20, 2019	3.38	3.42	3.36	3.38
4355	NYSE	LYG	Tue, Mar 19, 2019	3.45	3.47	3.41	3.42
4354	NYSE	LYG	Mon, Mar 18, 2019	3.45	3.45	3.41	3.43
4353	NYSE	LYG	Fri, Mar 15, 2019	3.38	3.42	3.38	3.41
4352	NYSE	LYG	Thu, Mar 14, 2019	3.35	3.36	3.32	3.34
4351	NYSE	LYG	Wed, Mar 13, 2019	3.26	3.30	3.25	3.29
4350	NYSE	LYG	Tue, Mar 12, 2019	3.24	3.27	3.22	3.23
4349	NYSE	LYG	Mon, Mar 11, 2019	3.19	3.24	3.19	3.21
4348	NYSE	LYG	Fri, Mar 8, 2019	3.17	3.20	3.17	3.19
4347	NYSE	LYG	Thu, Mar 7, 2019	3.22	3.23	3.17	3.21
4346	NYSE	LYG	Wed, Mar 6, 2019	3.26	3.27	3.24	3.26
4345	NYSE	LYG	Tue, Mar 5, 2019	3.26	3.28	3.25	3.28
4344	NYSE	LYG	Mon, Mar 4, 2019	3.28	3.30	3.25	3.27
4343	NYSE	LYG	Fri, Mar 1, 2019	3.31	3.33	3.26	3.27
4342	NYSE	LYG	Thu, Feb 28, 2019	3.30	3.34	3.30	3.32
4341	NYSE	LYG	Wed, Feb 27, 2019	3.31	3.33	3.29	3.30
4340	NYSE	LYG	Tue, Feb 26, 2019	3.21	3.25	3.19	3.23
4339	NYSE	LYG	Mon, Feb 25, 2019	3.11	3.14	3.10	3.12
4338	NYSE	LYG	Fri, Feb 22, 2019	3.10	3.10	3.08	3.09
4337	NYSE	LYG	Thu, Feb 21, 2019	3.10	3.11	3.08	3.10
4336	NYSE	LYG	Wed, Feb 20, 2019	3.15	3.18	3.15	3.16
4335	NYSE	LYG	Tue, Feb 19, 2019	2.97	3.00	2.95	2.96
4334	NYSE	LYG	Fri, Feb 15, 2019	2.95	2.97	2.95	2.96
4333	NYSE	LYG	Thu, Feb 14, 2019	2.91	2.94	2.89	2.90
4332	NYSE	LYG	Wed, Feb 13, 2019	2.95	2.96	2.93	2.95
4331	NYSE	LYG	Tue, Feb 12, 2019	2.95	2.97	2.94	2.95
4330	NYSE	LYG	Mon, Feb 11, 2019	2.95	2.96	2.90	2.91
4329	NYSE	LYG	Fri, Feb 8, 2019	2.94	2.95	2.91	2.94
4328	NYSE	LYG	Thu, Feb 7, 2019	2.98	3.00	2.94	2.95
4327	NYSE	LYG	Wed, Feb 6, 2019	3.00	3.02	2.98	3.00
4326	NYSE	LYG	Tue, Feb 5, 2019	2.98	3.00	2.96	3.00
4325	NYSE	LYG	Mon, Feb 4, 2019	2.99	3.01	2.97	2.98
4324	NYSE	LYG	Fri, Feb 1, 2019	3.00	3.03	2.99	3.02
4323	NYSE	LYG	Thu, Jan 31, 2019	3.00	3.06	2.98	3.03
4322	NYSE	LYG	Wed, Jan 30, 2019	3.00	3.04	2.98	3.00
4321	NYSE	LYG	Tue, Jan 29, 2019	2.98	3.00	2.93	2.95
4320	NYSE	LYG	Mon, Jan 28, 2019	3.00	3.02	2.95	3.00
4319	NYSE	LYG	Fri, Jan 25, 2019	3.02	3.08	3.02	3.07
4318	NYSE	LYG	Thu, Jan 24, 2019	2.98	3.01	2.96	3.00
4317	NYSE	LYG	Wed, Jan 23, 2019	2.96	2.98	2.93	2.97
4316	NYSE	LYG	Tue, Jan 22, 2019	2.94	2.96	2.93	2.95
4315	NYSE	LYG	Fri, Jan 18, 2019	2.96	2.99	2.94	2.97
4314	NYSE	LYG	Thu, Jan 17, 2019	2.87	2.91	2.86	2.89
4313	NYSE	LYG	Wed, Jan 16, 2019	2.85	2.90	2.85	2.87
4312	NYSE	LYG	Tue, Jan 15, 2019	2.83	2.84	2.76	2.83
4311	NYSE	LYG	Mon, Jan 14, 2019	2.77	2.90	2.76	2.86
4310	NYSE	LYG	Fri, Jan 11, 2019	2.76	2.82	2.74	2.81
4309	NYSE	LYG	Thu, Jan 10, 2019	2.73	2.77	2.73	2.76
4308	NYSE	LYG	Wed, Jan 9, 2019	2.73	2.75	2.70	2.71
4307	NYSE	LYG	Tue, Jan 8, 2019	2.71	2.73	2.67	2.71
4306	NYSE	LYG	Mon, Jan 7, 2019	2.69	2.73	2.68	2.70
4305	NYSE	LYG	Fri, Jan 4, 2019	2.62	2.70	2.61	2.67
4304	NYSE	LYG	Thu, Jan 3, 2019	2.55	2.57	2.53	2.55
4303	NYSE	LYG	Wed, Jan 2, 2019	2.50	2.59	2.50	2.56
4302	NYSE	LYG	Mon, Dec 31, 2018	2.57	2.60	2.52	2.56
4301	NYSE	LYG	Fri, Dec 28, 2018	2.53	2.57	2.50	2.55
4300	NYSE	LYG	Thu, Dec 27, 2018	2.49	2.51	2.43	2.50
4299	NYSE	LYG	Wed, Dec 26, 2018	2.49	2.52	2.44	2.51
4298	NYSE	LYG	Mon, Dec 24, 2018	2.47	2.51	2.45	2.48
4297	NYSE	LYG	Fri, Dec 21, 2018	2.54	2.58	2.48	2.48
4296	NYSE	LYG	Thu, Dec 20, 2018	2.53	2.55	2.49	2.52
4295	NYSE	LYG	Wed, Dec 19, 2018	2.59	2.61	2.51	2.54
4294	NYSE	LYG	Tue, Dec 18, 2018	2.60	2.61	2.54	2.56
4293	NYSE	LYG	Mon, Dec 17, 2018	2.58	2.60	2.52	2.53
4292	NYSE	LYG	Fri, Dec 14, 2018	2.60	2.62	2.57	2.58
4291	NYSE	LYG	Thu, Dec 13, 2018	2.64	2.66	2.57	2.60
4290	NYSE	LYG	Wed, Dec 12, 2018	2.63	2.68	2.59	2.60
4289	NYSE	LYG	Tue, Dec 11, 2018	2.63	2.64	2.51	2.53
4288	NYSE	LYG	Mon, Dec 10, 2018	2.67	2.70	2.60	2.64
4287	NYSE	LYG	Fri, Dec 7, 2018	2.78	2.80	2.68	2.72
4286	NYSE	LYG	Thu, Dec 6, 2018	2.79	2.81	2.75	2.80
4285	NYSE	LYG	Tue, Dec 4, 2018	2.85	2.86	2.73	2.75
4284	NYSE	LYG	Mon, Dec 3, 2018	2.85	2.88	2.83	2.86
4283	NYSE	LYG	Fri, Nov 30, 2018	2.82	2.84	2.81	2.83
4282	NYSE	LYG	Thu, Nov 29, 2018	2.88	2.91	2.86	2.88
4281	NYSE	LYG	Wed, Nov 28, 2018	2.89	2.95	2.86	2.92
4280	NYSE	LYG	Tue, Nov 27, 2018	2.88	2.95	2.86	2.90
4279	NYSE	LYG	Mon, Nov 26, 2018	2.94	2.97	2.92	2.95
4278	NYSE	LYG	Fri, Nov 23, 2018	2.90	2.93	2.89	2.91
4277	NYSE	LYG	Wed, Nov 21, 2018	2.84	2.88	2.82	2.84
4276	NYSE	LYG	Tue, Nov 20, 2018	2.82	2.83	2.79	2.80
4275	NYSE	LYG	Mon, Nov 19, 2018	2.85	2.89	2.82	2.86
4274	NYSE	LYG	Fri, Nov 16, 2018	2.80	2.82	2.77	2.79
4273	NYSE	LYG	Thu, Nov 15, 2018	2.81	2.85	2.80	2.83
4272	NYSE	LYG	Wed, Nov 14, 2018	3.05	3.09	2.97	3.02
4271	NYSE	LYG	Tue, Nov 13, 2018	2.98	3.09	2.98	3.07
4270	NYSE	LYG	Mon, Nov 12, 2018	2.99	2.99	2.93	2.95
4269	NYSE	LYG	Fri, Nov 9, 2018	3.07	3.10	3.04	3.07
4268	NYSE	LYG	Thu, Nov 8, 2018	3.08	3.11	3.06	3.07
4267	NYSE	LYG	Wed, Nov 7, 2018	3.05	3.06	3.01	3.05
4266	NYSE	LYG	Tue, Nov 6, 2018	3.00	3.01	2.96	3.00
4265	NYSE	LYG	Mon, Nov 5, 2018	3.03	3.05	3.00	3.04
4264	NYSE	LYG	Fri, Nov 2, 2018	3.07	3.07	3.02	3.05
4263	NYSE	LYG	Thu, Nov 1, 2018	3.00	3.04	3.00	3.03
4262	NYSE	LYG	Wed, Oct 31, 2018	2.88	2.91	2.87	2.87
4261	NYSE	LYG	Tue, Oct 30, 2018	2.86	2.88	2.84	2.87
4260	NYSE	LYG	Mon, Oct 29, 2018	2.92	2.93	2.85	2.86
4259	NYSE	LYG	Fri, Oct 26, 2018	2.87	2.89	2.85	2.87
4258	NYSE	LYG	Thu, Oct 25, 2018	2.95	2.95	2.89	2.92
4257	NYSE	LYG	Wed, Oct 24, 2018	2.91	2.91	2.81	2.83
4256	NYSE	LYG	Tue, Oct 23, 2018	2.89	2.92	2.86	2.90
4255	NYSE	LYG	Mon, Oct 22, 2018	2.93	2.94	2.87	2.89
4254	NYSE	LYG	Fri, Oct 19, 2018	2.92	2.94	2.88	2.89
4253	NYSE	LYG	Thu, Oct 18, 2018	2.98	2.98	2.91	2.91
4252	NYSE	LYG	Wed, Oct 17, 2018	2.99	3.02	2.97	3.01
4251	NYSE	LYG	Tue, Oct 16, 2018	2.99	3.02	2.98	3.01
4250	NYSE	LYG	Mon, Oct 15, 2018	3.00	3.06	2.98	3.02
4249	NYSE	LYG	Fri, Oct 12, 2018	3.06	3.07	2.99	3.02
4248	NYSE	LYG	Thu, Oct 11, 2018	3.06	3.06	2.98	2.99
4247	NYSE	LYG	Wed, Oct 10, 2018	3.07	3.09	3.04	3.05
4246	NYSE	LYG	Tue, Oct 9, 2018	2.97	3.01	2.95	2.99
4245	NYSE	LYG	Mon, Oct 8, 2018	3.02	3.03	2.99	3.03
4244	NYSE	LYG	Fri, Oct 5, 2018	3.05	3.07	3.01	3.03
4243	NYSE	LYG	Thu, Oct 4, 2018	3.03	3.05	3.00	3.01
4242	NYSE	LYG	Wed, Oct 3, 2018	3.00	3.02	2.99	3.00
4241	NYSE	LYG	Tue, Oct 2, 2018	2.98	2.98	2.93	2.95
4240	NYSE	LYG	Mon, Oct 1, 2018	3.05	3.06	3.01	3.02
4239	NYSE	LYG	Fri, Sep 28, 2018	3.08	3.08	3.04	3.04
4238	NYSE	LYG	Thu, Sep 27, 2018	3.16	3.19	3.16	3.16
4237	NYSE	LYG	Wed, Sep 26, 2018	3.19	3.20	3.14	3.14
4236	NYSE	LYG	Tue, Sep 25, 2018	3.23	3.24	3.17	3.19
4235	NYSE	LYG	Mon, Sep 24, 2018	3.27	3.28	3.23	3.24
4234	NYSE	LYG	Fri, Sep 21, 2018	3.24	3.25	3.22	3.23
4233	NYSE	LYG	Thu, Sep 20, 2018	3.28	3.31	3.26	3.30
4232	NYSE	LYG	Wed, Sep 19, 2018	3.18	3.22	3.18	3.21
4231	NYSE	LYG	Tue, Sep 18, 2018	3.12	3.15	3.12	3.15
4230	NYSE	LYG	Mon, Sep 17, 2018	3.10	3.14	3.10	3.12
4229	NYSE	LYG	Fri, Sep 14, 2018	3.10	3.10	3.05	3.06
4228	NYSE	LYG	Thu, Sep 13, 2018	3.12	3.13	3.10	3.10
4227	NYSE	LYG	Wed, Sep 12, 2018	3.07	3.09	3.06	3.08
4226	NYSE	LYG	Tue, Sep 11, 2018	3.07	3.09	3.07	3.09
4225	NYSE	LYG	Mon, Sep 10, 2018	3.10	3.11	3.09	3.09
4224	NYSE	LYG	Fri, Sep 7, 2018	3.07	3.07	3.04	3.04
4223	NYSE	LYG	Thu, Sep 6, 2018	3.14	3.15	3.09	3.10
4222	NYSE	LYG	Wed, Sep 5, 2018	3.17	3.18	3.13	3.15
4221	NYSE	LYG	Tue, Sep 4, 2018	3.09	3.12	3.07	3.10
4220	NYSE	LYG	Fri, Aug 31, 2018	3.10	3.10	3.08	3.09
4219	NYSE	LYG	Thu, Aug 30, 2018	3.14	3.14	3.10	3.12
4218	NYSE	LYG	Wed, Aug 29, 2018	3.11	3.16	3.10	3.15
4217	NYSE	LYG	Tue, Aug 28, 2018	3.17	3.17	3.13	3.13
4216	NYSE	LYG	Mon, Aug 27, 2018	3.14	3.18	3.14	3.17
4215	NYSE	LYG	Fri, Aug 24, 2018	3.14	3.15	3.12	3.13
4214	NYSE	LYG	Thu, Aug 23, 2018	3.13	3.15	3.08	3.11
4213	NYSE	LYG	Wed, Aug 22, 2018	3.17	3.18	3.16	3.16
4212	NYSE	LYG	Tue, Aug 21, 2018	3.12	3.15	3.12	3.12
4211	NYSE	LYG	Mon, Aug 20, 2018	3.06	3.10	3.06	3.08
4210	NYSE	LYG	Fri, Aug 17, 2018	3.04	3.07	3.03	3.07
4209	NYSE	LYG	Thu, Aug 16, 2018	3.06	3.08	3.02	3.04
4208	NYSE	LYG	Wed, Aug 15, 2018	3.07	3.08	3.05	3.00
4207	NYSE	LYG	Tue, Aug 14, 2018	3.12	3.13	3.09	3.10
4206	NYSE	LYG	Mon, Aug 13, 2018	3.16	3.17	3.12	3.13
4205	NYSE	LYG	Fri, Aug 10, 2018	3.18	3.20	3.14	3.14
4204	NYSE	LYG	Thu, Aug 9, 2018	3.23	3.25	3.22	3.24
4203	NYSE	LYG	Wed, Aug 8, 2018	3.23	3.26	3.22	3.24
4202	NYSE	LYG	Tue, Aug 7, 2018	3.27	3.27	3.25	3.26
4201	NYSE	LYG	Mon, Aug 6, 2018	3.26	3.27	3.24	3.26
4200	NYSE	LYG	Fri, Aug 3, 2018	3.29	3.31	3.28	3.29
4199	NYSE	LYG	Thu, Aug 2, 2018	3.32	3.33	3.28	3.31
4198	NYSE	LYG	Wed, Aug 1, 2018	3.36	3.37	3.34	3.36
4197	NYSE	LYG	Tue, Jul 31, 2018	3.32	3.33	3.30	3.32
4196	NYSE	LYG	Mon, Jul 30, 2018	3.30	3.31	3.29	3.31
4195	NYSE	LYG	Fri, Jul 27, 2018	3.30	3.31	3.29	3.31
4194	NYSE	LYG	Thu, Jul 26, 2018	3.29	3.33	3.29	3.30
4193	NYSE	LYG	Wed, Jul 25, 2018	3.30	3.34	3.28	3.33
4192	NYSE	LYG	Tue, Jul 24, 2018	3.32	3.35	3.32	3.34
4191	NYSE	LYG	Mon, Jul 23, 2018	3.29	3.30	3.27	3.28
4190	NYSE	LYG	Fri, Jul 20, 2018	3.29	3.31	3.28	3.30
4189	NYSE	LYG	Thu, Jul 19, 2018	3.26	3.30	3.25	3.28
4188	NYSE	LYG	Wed, Jul 18, 2018	3.29	3.29	3.26	3.27
4187	NYSE	LYG	Tue, Jul 17, 2018	3.31	3.32	3.29	3.29
4186	NYSE	LYG	Mon, Jul 16, 2018	3.32	3.35	3.31	3.34
4185	NYSE	LYG	Fri, Jul 13, 2018	3.32	3.33	3.29	3.33
4184	NYSE	LYG	Thu, Jul 12, 2018	3.33	3.34	3.32	3.32
4183	NYSE	LYG	Wed, Jul 11, 2018	3.32	3.35	3.31	3.32
4182	NYSE	LYG	Tue, Jul 10, 2018	3.36	3.36	3.34	3.35
4181	NYSE	LYG	Mon, Jul 9, 2018	3.38	3.40	3.35	3.36
4180	NYSE	LYG	Fri, Jul 6, 2018	3.32	3.35	3.31	3.34
4179	NYSE	LYG	Thu, Jul 5, 2018	3.32	3.34	3.31	3.34
4178	NYSE	LYG	Tue, Jul 3, 2018	3.30	3.31	3.27	3.28
4177	NYSE	LYG	Mon, Jul 2, 2018	3.30	3.34	3.29	3.31
4176	NYSE	LYG	Fri, Jun 29, 2018	3.34	3.37	3.32	3.33
4175	NYSE	LYG	Thu, Jun 28, 2018	3.27	3.31	3.27	3.31
4174	NYSE	LYG	Wed, Jun 27, 2018	3.26	3.29	3.24	3.24
4173	NYSE	LYG	Tue, Jun 26, 2018	3.29	3.31	3.26	3.31
4172	NYSE	LYG	Mon, Jun 25, 2018	3.29	3.31	3.26	3.27
4171	NYSE	LYG	Fri, Jun 22, 2018	3.31	3.33	3.30	3.32
4170	NYSE	LYG	Thu, Jun 21, 2018	3.28	3.30	3.25	3.28
4169	NYSE	LYG	Wed, Jun 20, 2018	3.29	3.29	3.26	3.28
4168	NYSE	LYG	Tue, Jun 19, 2018	3.25	3.28	3.23	3.28
4167	NYSE	LYG	Mon, Jun 18, 2018	3.28	3.29	3.25	3.28
4166	NYSE	LYG	Fri, Jun 15, 2018	3.32	3.33	3.30	3.32
4165	NYSE	LYG	Thu, Jun 14, 2018	3.39	3.40	3.35	3.35
4164	NYSE	LYG	Wed, Jun 13, 2018	3.39	3.41	3.37	3.38
4163	NYSE	LYG	Tue, Jun 12, 2018	3.40	3.42	3.38	3.40
4162	NYSE	LYG	Mon, Jun 11, 2018	3.39	3.41	3.38	3.40
4161	NYSE	LYG	Fri, Jun 8, 2018	3.39	3.40	3.37	3.39
4160	NYSE	LYG	Thu, Jun 7, 2018	3.42	3.43	3.41	3.43
4159	NYSE	LYG	Wed, Jun 6, 2018	3.38	3.45	3.38	3.44
4158	NYSE	LYG	Tue, Jun 5, 2018	3.36	3.36	3.33	3.35
4157	NYSE	LYG	Mon, Jun 4, 2018	3.39	3.40	3.38	3.39
4156	NYSE	LYG	Fri, Jun 1, 2018	3.39	3.41	3.37	3.38
4155	NYSE	LYG	Thu, May 31, 2018	3.38	3.39	3.33	3.36
4154	NYSE	LYG	Wed, May 30, 2018	3.39	3.44	3.39	3.41
4153	NYSE	LYG	Tue, May 29, 2018	3.45	3.45	3.34	3.37
4152	NYSE	LYG	Fri, May 25, 2018	3.50	3.52	3.48	3.51
4151	NYSE	LYG	Thu, May 24, 2018	3.56	3.57	3.53	3.53
4150	NYSE	LYG	Wed, May 23, 2018	3.57	3.58	3.54	3.55
4149	NYSE	LYG	Tue, May 22, 2018	3.62	3.63	3.60	3.61
4148	NYSE	LYG	Mon, May 21, 2018	3.58	3.59	3.56	3.57
4147	NYSE	LYG	Fri, May 18, 2018	3.56	3.57	3.55	3.55
4146	NYSE	LYG	Thu, May 17, 2018	3.56	3.59	3.56	3.58
4145	NYSE	LYG	Wed, May 16, 2018	3.58	3.58	3.55	3.55
4144	NYSE	LYG	Tue, May 15, 2018	3.60	3.63	3.59	3.60
4143	NYSE	LYG	Mon, May 14, 2018	3.65	3.66	3.62	3.62
4142	NYSE	LYG	Fri, May 11, 2018	3.64	3.66	3.64	3.65
4141	NYSE	LYG	Thu, May 10, 2018	3.62	3.63	3.59	3.63
4140	NYSE	LYG	Wed, May 9, 2018	3.61	3.64	3.61	3.63
4139	NYSE	LYG	Tue, May 8, 2018	3.56	3.58	3.55	3.56
4138	NYSE	LYG	Mon, May 7, 2018	3.56	3.59	3.54	3.58
4137	NYSE	LYG	Fri, May 4, 2018	3.51	3.56	3.50	3.55
4136	NYSE	LYG	Thu, May 3, 2018	3.53	3.54	3.50	3.52
4135	NYSE	LYG	Wed, May 2, 2018	3.51	3.53	3.49	3.49
4134	NYSE	LYG	Tue, May 1, 2018	3.55	3.55	3.51	3.53
4133	NYSE	LYG	Mon, Apr 30, 2018	3.59	3.59	3.55	3.57
4132	NYSE	LYG	Fri, Apr 27, 2018	3.57	3.60	3.56	3.58
4131	NYSE	LYG	Thu, Apr 26, 2018	3.63	3.64	3.60	3.61
4130	NYSE	LYG	Wed, Apr 25, 2018	3.65	3.66	3.62	3.63
4129	NYSE	LYG	Tue, Apr 24, 2018	3.73	3.74	3.68	3.70
4128	NYSE	LYG	Mon, Apr 23, 2018	3.75	3.77	3.70	3.72
4127	NYSE	LYG	Fri, Apr 20, 2018	3.74	3.76	3.72	3.74
4126	NYSE	LYG	Thu, Apr 19, 2018	3.79	3.83	3.78	3.80
4125	NYSE	LYG	Wed, Apr 18, 2018	3.91	3.92	3.84	3.75
4124	NYSE	LYG	Tue, Apr 17, 2018	3.96	3.97	3.91	3.93
4123	NYSE	LYG	Mon, Apr 16, 2018	3.95	3.96	3.93	3.95
4122	NYSE	LYG	Fri, Apr 13, 2018	3.97	3.98	3.94	3.94
4121	NYSE	LYG	Thu, Apr 12, 2018	3.92	3.97	3.91	3.96
4120	NYSE	LYG	Wed, Apr 11, 2018	3.89	3.90	3.87	3.88
4119	NYSE	LYG	Tue, Apr 10, 2018	3.86	3.89	3.85	3.88
4118	NYSE	LYG	Mon, Apr 9, 2018	3.83	3.86	3.82	3.84
4117	NYSE	LYG	Fri, Apr 6, 2018	3.80	3.82	3.77	3.79
4116	NYSE	LYG	Thu, Apr 5, 2018	3.77	3.79	3.76	3.78
4115	NYSE	LYG	Wed, Apr 4, 2018	3.70	3.77	3.69	3.77
4114	NYSE	LYG	Tue, Apr 3, 2018	3.72	3.74	3.69	3.74
4113	NYSE	LYG	Mon, Apr 2, 2018	3.73	3.73	3.66	3.69
4112	NYSE	LYG	Thu, Mar 29, 2018	3.73	3.74	3.69	3.72
4111	NYSE	LYG	Wed, Mar 28, 2018	3.71	3.75	3.69	3.72
4110	NYSE	LYG	Tue, Mar 27, 2018	3.78	3.78	3.67	3.68
4109	NYSE	LYG	Mon, Mar 26, 2018	3.76	3.78	3.72	3.78
4108	NYSE	LYG	Fri, Mar 23, 2018	3.75	3.75	3.68	3.68
4107	NYSE	LYG	Thu, Mar 22, 2018	3.81	3.81	3.74	3.74
4106	NYSE	LYG	Wed, Mar 21, 2018	3.87	3.87	3.83	3.85
4105	NYSE	LYG	Tue, Mar 20, 2018	3.86	3.88	3.84	3.86
4104	NYSE	LYG	Mon, Mar 19, 2018	3.85	3.86	3.79	3.83
4103	NYSE	LYG	Fri, Mar 16, 2018	3.80	3.82	3.79	3.81
4102	NYSE	LYG	Thu, Mar 15, 2018	3.79	3.81	3.76	3.77
4101	NYSE	LYG	Wed, Mar 14, 2018	3.82	3.83	3.79	3.80
4100	NYSE	LYG	Tue, Mar 13, 2018	3.83	3.83	3.79	3.80
4099	NYSE	LYG	Mon, Mar 12, 2018	3.82	3.85	3.81	3.83
4098	NYSE	LYG	Fri, Mar 9, 2018	3.81	3.82	3.79	3.82
4097	NYSE	LYG	Thu, Mar 8, 2018	3.83	3.84	3.81	3.83
4096	NYSE	LYG	Wed, Mar 7, 2018	3.81	3.83	3.78	3.82
4095	NYSE	LYG	Tue, Mar 6, 2018	3.80	3.81	3.77	3.79
4094	NYSE	LYG	Mon, Mar 5, 2018	3.76	3.81	3.75	3.80
4093	NYSE	LYG	Fri, Mar 2, 2018	3.79	3.82	3.76	3.80
4092	NYSE	LYG	Thu, Mar 1, 2018	3.84	3.86	3.78	3.84
4091	NYSE	LYG	Wed, Feb 28, 2018	3.89	3.91	3.84	3.84
4090	NYSE	LYG	Tue, Feb 27, 2018	3.92	3.93	3.89	3.89
4089	NYSE	LYG	Mon, Feb 26, 2018	3.91	3.95	3.89	3.93
4088	NYSE	LYG	Fri, Feb 23, 2018	3.92	3.94	3.89	3.94
4087	NYSE	LYG	Thu, Feb 22, 2018	3.93	3.96	3.91	3.92
4086	NYSE	LYG	Wed, Feb 21, 2018	3.98	4.02	3.95	3.95
4085	NYSE	LYG	Tue, Feb 20, 2018	3.88	3.89	3.85	3.86
4084	NYSE	LYG	Fri, Feb 16, 2018	3.86	3.91	3.85	3.89
4083	NYSE	LYG	Thu, Feb 15, 2018	3.86	3.88	3.82	3.88
4082	NYSE	LYG	Wed, Feb 14, 2018	3.73	3.85	3.73	3.85
4081	NYSE	LYG	Tue, Feb 13, 2018	3.77	3.80	3.75	3.80
4080	NYSE	LYG	Mon, Feb 12, 2018	3.76	3.78	3.73	3.76
4079	NYSE	LYG	Fri, Feb 9, 2018	3.77	3.81	3.68	3.79
4078	NYSE	LYG	Thu, Feb 8, 2018	3.92	3.93	3.77	3.78
4077	NYSE	LYG	Wed, Feb 7, 2018	3.82	3.84	3.80	3.80
4076	NYSE	LYG	Tue, Feb 6, 2018	3.73	3.86	3.73	3.84
4075	NYSE	LYG	Mon, Feb 5, 2018	3.89	3.92	3.76	3.77
4074	NYSE	LYG	Fri, Feb 2, 2018	4.00	4.00	3.93	3.94
4073	NYSE	LYG	Thu, Feb 1, 2018	4.04	4.06	4.00	4.04
4072	NYSE	LYG	Wed, Jan 31, 2018	4.04	4.05	4.01	4.03
4071	NYSE	LYG	Tue, Jan 30, 2018	4.06	4.07	4.04	4.05
4070	NYSE	LYG	Mon, Jan 29, 2018	4.10	4.14	4.09	4.12
4069	NYSE	LYG	Fri, Jan 26, 2018	4.13	4.15	4.11	4.13
4068	NYSE	LYG	Thu, Jan 25, 2018	4.20	4.21	4.13	4.14
4067	NYSE	LYG	Wed, Jan 24, 2018	4.17	4.19	4.16	4.19
4066	NYSE	LYG	Tue, Jan 23, 2018	4.12	4.13	4.11	4.13
4065	NYSE	LYG	Mon, Jan 22, 2018	4.07	4.11	4.06	4.11
4064	NYSE	LYG	Fri, Jan 19, 2018	4.04	4.09	4.03	4.08
4063	NYSE	LYG	Thu, Jan 18, 2018	4.00	4.05	3.99	4.03
4062	NYSE	LYG	Wed, Jan 17, 2018	3.96	4.00	3.95	3.98
4061	NYSE	LYG	Tue, Jan 16, 2018	3.94	4.02	3.93	4.02
4060	NYSE	LYG	Fri, Jan 12, 2018	3.92	3.96	3.92	3.96
4059	NYSE	LYG	Thu, Jan 11, 2018	3.84	3.87	3.84	3.87
4058	NYSE	LYG	Wed, Jan 10, 2018	3.81	3.82	3.80	3.81
4057	NYSE	LYG	Tue, Jan 9, 2018	3.77	3.80	3.76	3.79
4056	NYSE	LYG	Mon, Jan 8, 2018	3.76	3.79	3.75	3.78
4055	NYSE	LYG	Fri, Jan 5, 2018	3.75	3.78	3.74	3.78
4054	NYSE	LYG	Thu, Jan 4, 2018	3.76	3.77	3.75	3.77
4053	NYSE	LYG	Wed, Jan 3, 2018	3.73	3.74	3.70	3.73
4052	NYSE	LYG	Tue, Jan 2, 2018	3.73	3.79	3.72	3.78
4051	NYSE	LYG	Fri, Dec 29, 2017	3.73	3.77	3.73	3.75
4050	NYSE	LYG	Thu, Dec 28, 2017	3.70	3.72	3.69	3.72
4049	NYSE	LYG	Wed, Dec 27, 2017	3.69	3.71	3.68	3.69
4048	NYSE	LYG	Tue, Dec 26, 2017	3.64	3.68	3.64	3.67
4047	NYSE	LYG	Fri, Dec 22, 2017	3.65	3.68	3.65	3.66
4046	NYSE	LYG	Thu, Dec 21, 2017	3.65	3.68	3.64	3.67
4045	NYSE	LYG	Wed, Dec 20, 2017	3.65	3.65	3.62	3.63
4044	NYSE	LYG	Tue, Dec 19, 2017	3.65	3.67	3.64	3.65
4043	NYSE	LYG	Mon, Dec 18, 2017	3.63	3.72	3.63	3.65
4042	NYSE	LYG	Fri, Dec 15, 2017	3.61	3.62	3.59	3.60
4041	NYSE	LYG	Thu, Dec 14, 2017	3.65	3.66	3.61	3.62
4040	NYSE	LYG	Wed, Dec 13, 2017	3.66	3.67	3.64	3.66
4039	NYSE	LYG	Tue, Dec 12, 2017	3.61	3.66	3.61	3.64
4038	NYSE	LYG	Mon, Dec 11, 2017	3.64	3.64	3.61	3.62
4037	NYSE	LYG	Fri, Dec 8, 2017	3.65	3.66	3.62	3.63
4036	NYSE	LYG	Thu, Dec 7, 2017	3.51	3.52	3.49	3.52
4035	NYSE	LYG	Wed, Dec 6, 2017	3.53	3.53	3.49	3.50
4034	NYSE	LYG	Tue, Dec 5, 2017	3.54	3.57	3.52	3.54
4033	NYSE	LYG	Mon, Dec 4, 2017	3.58	3.60	3.55	3.56
4032	NYSE	LYG	Fri, Dec 1, 2017	3.55	3.60	3.53	3.55
4031	NYSE	LYG	Thu, Nov 30, 2017	3.63	3.65	3.59	3.61
4030	NYSE	LYG	Wed, Nov 29, 2017	3.62	3.67	3.59	3.62
4029	NYSE	LYG	Tue, Nov 28, 2017	3.48	3.54	3.47	3.52
4028	NYSE	LYG	Mon, Nov 27, 2017	3.56	3.56	3.52	3.53
4027	NYSE	LYG	Fri, Nov 24, 2017	3.55	3.58	3.55	3.57
4026	NYSE	LYG	Wed, Nov 22, 2017	3.55	3.56	3.52	3.53
4025	NYSE	LYG	Tue, Nov 21, 2017	3.55	3.56	3.52	3.54
4024	NYSE	LYG	Mon, Nov 20, 2017	3.56	3.57	3.54	3.55
4023	NYSE	LYG	Fri, Nov 17, 2017	3.53	3.57	3.52	3.56
4022	NYSE	LYG	Thu, Nov 16, 2017	3.53	3.55	3.53	3.54
4021	NYSE	LYG	Wed, Nov 15, 2017	3.52	3.55	3.52	3.55
4020	NYSE	LYG	Tue, Nov 14, 2017	3.53	3.55	3.52	3.54
4019	NYSE	LYG	Mon, Nov 13, 2017	3.53	3.55	3.51	3.53
4018	NYSE	LYG	Fri, Nov 10, 2017	3.57	3.59	3.55	3.55
4017	NYSE	LYG	Thu, Nov 9, 2017	3.55	3.57	3.54	3.57
4016	NYSE	LYG	Wed, Nov 8, 2017	3.55	3.58	3.54	3.58
4015	NYSE	LYG	Tue, Nov 7, 2017	3.61	3.62	3.58	3.59
4014	NYSE	LYG	Mon, Nov 6, 2017	3.60	3.64	3.60	3.62
4013	NYSE	LYG	Fri, Nov 3, 2017	3.60	3.60	3.58	3.60
4012	NYSE	LYG	Thu, Nov 2, 2017	3.60	3.63	3.59	3.63
4011	NYSE	LYG	Wed, Nov 1, 2017	3.71	3.73	3.69	3.70
4010	NYSE	LYG	Tue, Oct 31, 2017	3.66	3.70	3.66	3.69
4009	NYSE	LYG	Mon, Oct 30, 2017	3.67	3.68	3.66	3.68
4008	NYSE	LYG	Fri, Oct 27, 2017	3.68	3.70	3.67	3.69
4007	NYSE	LYG	Thu, Oct 26, 2017	3.68	3.71	3.67	3.68
4006	NYSE	LYG	Wed, Oct 25, 2017	3.65	3.68	3.64	3.66
4005	NYSE	LYG	Tue, Oct 24, 2017	3.60	3.63	3.59	3.61
4004	NYSE	LYG	Mon, Oct 23, 2017	3.60	3.61	3.59	3.60
4003	NYSE	LYG	Fri, Oct 20, 2017	3.61	3.63	3.60	3.62
4002	NYSE	LYG	Thu, Oct 19, 2017	3.58	3.61	3.57	3.59
4001	NYSE	LYG	Wed, Oct 18, 2017	3.58	3.60	3.58	3.60
4000	NYSE	LYG	Tue, Oct 17, 2017	3.58	3.60	3.56	3.57
3999	NYSE	LYG	Mon, Oct 16, 2017	3.56	3.57	3.54	3.56
3998	NYSE	LYG	Fri, Oct 13, 2017	3.59	3.60	3.57	3.58
3997	NYSE	LYG	Thu, Oct 12, 2017	3.56	3.60	3.54	3.57
3996	NYSE	LYG	Wed, Oct 11, 2017	3.59	3.63	3.56	3.61
3995	NYSE	LYG	Tue, Oct 10, 2017	3.62	3.66	3.61	3.65
3994	NYSE	LYG	Mon, Oct 9, 2017	3.57	3.59	3.56	3.58
3993	NYSE	LYG	Fri, Oct 6, 2017	3.55	3.60	3.53	3.57
3992	NYSE	LYG	Thu, Oct 5, 2017	3.59	3.63	3.58	3.61
3991	NYSE	LYG	Wed, Oct 4, 2017	3.62	3.66	3.62	3.64
3990	NYSE	LYG	Tue, Oct 3, 2017	3.62	3.63	3.61	3.61
3989	NYSE	LYG	Mon, Oct 2, 2017	3.60	3.63	3.58	3.62
3988	NYSE	LYG	Fri, Sep 29, 2017	3.65	3.67	3.64	3.66
3987	NYSE	LYG	Thu, Sep 28, 2017	3.60	3.67	3.60	3.66
3986	NYSE	LYG	Wed, Sep 27, 2017	3.59	3.64	3.59	3.63
3985	NYSE	LYG	Tue, Sep 26, 2017	3.53	3.54	3.50	3.53
3984	NYSE	LYG	Mon, Sep 25, 2017	3.59	3.60	3.55	3.56
3983	NYSE	LYG	Fri, Sep 22, 2017	3.65	3.65	3.62	3.64
3982	NYSE	LYG	Thu, Sep 21, 2017	3.63	3.67	3.62	3.65
3981	NYSE	LYG	Wed, Sep 20, 2017	3.55	3.58	3.54	3.57
3980	NYSE	LYG	Tue, Sep 19, 2017	3.56	3.58	3.55	3.58
3979	NYSE	LYG	Mon, Sep 18, 2017	3.57	3.58	3.52	3.53
3978	NYSE	LYG	Fri, Sep 15, 2017	3.57	3.57	3.54	3.54
3977	NYSE	LYG	Thu, Sep 14, 2017	3.53	3.57	3.52	3.56
3976	NYSE	LYG	Wed, Sep 13, 2017	3.45	3.45	3.42	3.43
3975	NYSE	LYG	Tue, Sep 12, 2017	3.42	3.46	3.42	3.45
3974	NYSE	LYG	Mon, Sep 11, 2017	3.34	3.37	3.33	3.37
3973	NYSE	LYG	Fri, Sep 8, 2017	3.37	3.38	3.36	3.36
3972	NYSE	LYG	Thu, Sep 7, 2017	3.31	3.32	3.29	3.29
3971	NYSE	LYG	Wed, Sep 6, 2017	3.30	3.31	3.29	3.29
3970	NYSE	LYG	Tue, Sep 5, 2017	3.30	3.31	3.26	3.27
3969	NYSE	LYG	Fri, Sep 1, 2017	3.31	3.34	3.31	3.32
3968	NYSE	LYG	Thu, Aug 31, 2017	3.30	3.32	3.29	3.32
3967	NYSE	LYG	Wed, Aug 30, 2017	3.31	3.31	3.30	3.30
3966	NYSE	LYG	Tue, Aug 29, 2017	3.31	3.33	3.30	3.33
3965	NYSE	LYG	Mon, Aug 28, 2017	3.39	3.39	3.35	3.35
3964	NYSE	LYG	Fri, Aug 25, 2017	3.35	3.38	3.35	3.36
3963	NYSE	LYG	Thu, Aug 24, 2017	3.37	3.38	3.31	3.34
3962	NYSE	LYG	Wed, Aug 23, 2017	3.38	3.39	3.37	3.37
3961	NYSE	LYG	Tue, Aug 22, 2017	3.38	3.39	3.37	3.37
3960	NYSE	LYG	Mon, Aug 21, 2017	3.36	3.39	3.36	3.38
3959	NYSE	LYG	Fri, Aug 18, 2017	3.36	3.36	3.32	3.34
3958	NYSE	LYG	Thu, Aug 17, 2017	3.38	3.40	3.34	3.36
3957	NYSE	LYG	Wed, Aug 16, 2017	3.42	3.44	3.41	3.42
3956	NYSE	LYG	Tue, Aug 15, 2017	3.42	3.43	3.39	3.42
3955	NYSE	LYG	Mon, Aug 14, 2017	3.42	3.44	3.39	3.40
3954	NYSE	LYG	Fri, Aug 11, 2017	3.39	3.42	3.38	3.40
3953	NYSE	LYG	Thu, Aug 10, 2017	3.44	3.44	3.39	3.39
3952	NYSE	LYG	Wed, Aug 9, 2017	3.45	3.48	3.44	3.48
3951	NYSE	LYG	Tue, Aug 8, 2017	3.53	3.55	3.51	3.46
3950	NYSE	LYG	Mon, Aug 7, 2017	3.54	3.54	3.50	3.52
3949	NYSE	LYG	Fri, Aug 4, 2017	3.56	3.56	3.53	3.53
3948	NYSE	LYG	Thu, Aug 3, 2017	3.55	3.57	3.53	3.54
3947	NYSE	LYG	Wed, Aug 2, 2017	3.51	3.55	3.50	3.53
3946	NYSE	LYG	Tue, Aug 1, 2017	3.53	3.54	3.51	3.52
3945	NYSE	LYG	Mon, Jul 31, 2017	3.51	3.54	3.49	3.52
3944	NYSE	LYG	Fri, Jul 28, 2017	3.56	3.57	3.54	3.56
3943	NYSE	LYG	Thu, Jul 27, 2017	3.59	3.61	3.56	3.58
3942	NYSE	LYG	Wed, Jul 26, 2017	3.67	3.68	3.64	3.65
3941	NYSE	LYG	Tue, Jul 25, 2017	3.65	3.67	3.63	3.64
3940	NYSE	LYG	Mon, Jul 24, 2017	3.60	3.64	3.58	3.62
3939	NYSE	LYG	Fri, Jul 21, 2017	3.61	3.61	3.58	3.60
3938	NYSE	LYG	Thu, Jul 20, 2017	3.62	3.65	3.61	3.63
3937	NYSE	LYG	Wed, Jul 19, 2017	3.58	3.61	3.57	3.60
3936	NYSE	LYG	Tue, Jul 18, 2017	3.56	3.57	3.54	3.56
3935	NYSE	LYG	Mon, Jul 17, 2017	3.55	3.59	3.54	3.56
3934	NYSE	LYG	Fri, Jul 14, 2017	3.56	3.60	3.55	3.59
3933	NYSE	LYG	Thu, Jul 13, 2017	3.56	3.58	3.54	3.57
3932	NYSE	LYG	Wed, Jul 12, 2017	3.48	3.50	3.46	3.48
3931	NYSE	LYG	Tue, Jul 11, 2017	3.48	3.48	3.43	3.46
3930	NYSE	LYG	Mon, Jul 10, 2017	3.47	3.52	3.46	3.51
3929	NYSE	LYG	Fri, Jul 7, 2017	3.51	3.52	3.49	3.51
3928	NYSE	LYG	Thu, Jul 6, 2017	3.50	3.54	3.49	3.51
3927	NYSE	LYG	Wed, Jul 5, 2017	3.46	3.49	3.44	3.48
3926	NYSE	LYG	Mon, Jul 3, 2017	3.53	3.54	3.51	3.52
3925	NYSE	LYG	Fri, Jun 30, 2017	3.53	3.53	3.50	3.53
3924	NYSE	LYG	Thu, Jun 29, 2017	3.57	3.59	3.54	3.55
3923	NYSE	LYG	Wed, Jun 28, 2017	3.48	3.55	3.47	3.53
3922	NYSE	LYG	Tue, Jun 27, 2017	3.48	3.49	3.47	3.48
3921	NYSE	LYG	Mon, Jun 26, 2017	3.47	3.48	3.44	3.46
3920	NYSE	LYG	Fri, Jun 23, 2017	3.46	3.48	3.44	3.46
3919	NYSE	LYG	Thu, Jun 22, 2017	3.46	3.48	3.45	3.48
3918	NYSE	LYG	Wed, Jun 21, 2017	3.50	3.50	3.45	3.47
3917	NYSE	LYG	Tue, Jun 20, 2017	3.49	3.49	3.42	3.43
3916	NYSE	LYG	Mon, Jun 19, 2017	3.58	3.59	3.55	3.56
3915	NYSE	LYG	Fri, Jun 16, 2017	3.55	3.58	3.54	3.57
3914	NYSE	LYG	Thu, Jun 15, 2017	3.49	3.54	3.48	3.54
3913	NYSE	LYG	Wed, Jun 14, 2017	3.54	3.56	3.53	3.55
3912	NYSE	LYG	Tue, Jun 13, 2017	3.57	3.59	3.55	3.58
3911	NYSE	LYG	Mon, Jun 12, 2017	3.59	3.60	3.55	3.57
3910	NYSE	LYG	Fri, Jun 9, 2017	3.63	3.65	3.61	3.62
3909	NYSE	LYG	Thu, Jun 8, 2017	3.68	3.74	3.68	3.71
3908	NYSE	LYG	Wed, Jun 7, 2017	3.67	3.72	3.66	3.71
3907	NYSE	LYG	Tue, Jun 6, 2017	3.64	3.64	3.59	3.61
3906	NYSE	LYG	Mon, Jun 5, 2017	3.65	3.68	3.64	3.66
3905	NYSE	LYG	Fri, Jun 2, 2017	3.66	3.67	3.63	3.66
3904	NYSE	LYG	Thu, Jun 1, 2017	3.69	3.71	3.68	3.71
3903	NYSE	LYG	Wed, May 31, 2017	3.74	3.74	3.68	3.70
3902	NYSE	LYG	Tue, May 30, 2017	3.73	3.76	3.73	3.75
3901	NYSE	LYG	Fri, May 26, 2017	3.77	3.78	3.75	3.76
3900	NYSE	LYG	Thu, May 25, 2017	3.87	3.87	3.84	3.86
3899	NYSE	LYG	Wed, May 24, 2017	3.85	3.87	3.82	3.84
3898	NYSE	LYG	Tue, May 23, 2017	3.82	3.85	3.81	3.83
3897	NYSE	LYG	Mon, May 22, 2017	3.84	3.84	3.79	3.80
3896	NYSE	LYG	Fri, May 19, 2017	3.81	3.84	3.80	3.82
3895	NYSE	LYG	Thu, May 18, 2017	3.80	3.81	3.76	3.79
3894	NYSE	LYG	Wed, May 17, 2017	3.81	3.82	3.74	3.76
3893	NYSE	LYG	Tue, May 16, 2017	3.72	3.77	3.71	3.74
3892	NYSE	LYG	Mon, May 15, 2017	3.66	3.68	3.66	3.68
3891	NYSE	LYG	Fri, May 12, 2017	3.59	3.64	3.59	3.62
3890	NYSE	LYG	Thu, May 11, 2017	3.66	3.69	3.65	3.67
3889	NYSE	LYG	Wed, May 10, 2017	3.69	3.72	3.69	3.70
3888	NYSE	LYG	Tue, May 9, 2017	3.65	3.68	3.64	3.66
3887	NYSE	LYG	Mon, May 8, 2017	3.68	3.70	3.67	3.69
3886	NYSE	LYG	Fri, May 5, 2017	3.69	3.74	3.67	3.73
3885	NYSE	LYG	Thu, May 4, 2017	3.66	3.74	3.64	3.73
3884	NYSE	LYG	Wed, May 3, 2017	3.65	3.66	3.62	3.64
3883	NYSE	LYG	Tue, May 2, 2017	3.64	3.67	3.63	3.67
3882	NYSE	LYG	Mon, May 1, 2017	3.68	3.71	3.67	3.68
3881	NYSE	LYG	Fri, Apr 28, 2017	3.62	3.67	3.61	3.66
3880	NYSE	LYG	Thu, Apr 27, 2017	3.59	3.63	3.56	3.62
3879	NYSE	LYG	Wed, Apr 26, 2017	3.49	3.54	3.48	3.53
3878	NYSE	LYG	Tue, Apr 25, 2017	3.48	3.50	3.47	3.50
3877	NYSE	LYG	Mon, Apr 24, 2017	3.42	3.47	3.42	3.44
3876	NYSE	LYG	Fri, Apr 21, 2017	3.34	3.35	3.29	3.32
3875	NYSE	LYG	Thu, Apr 20, 2017	3.35	3.36	3.32	3.33
3874	NYSE	LYG	Wed, Apr 19, 2017	3.33	3.35	3.28	3.28
3873	NYSE	LYG	Tue, Apr 18, 2017	3.22	3.26	3.20	3.25
3872	NYSE	LYG	Mon, Apr 17, 2017	3.18	3.23	3.17	3.23
3871	NYSE	LYG	Thu, Apr 13, 2017	3.20	3.21	3.17	3.17
3870	NYSE	LYG	Wed, Apr 12, 2017	3.20	3.20	3.19	3.20
3869	NYSE	LYG	Tue, Apr 11, 2017	3.20	3.23	3.18	3.23
3868	NYSE	LYG	Mon, Apr 10, 2017	3.19	3.20	3.18	3.18
3867	NYSE	LYG	Fri, Apr 7, 2017	3.19	3.19	3.15	3.17
3866	NYSE	LYG	Thu, Apr 6, 2017	3.23	3.26	3.21	3.22
3865	NYSE	LYG	Wed, Apr 5, 2017	3.23	3.26	3.21	3.21
3864	NYSE	LYG	Tue, Apr 4, 2017	3.35	3.35	3.31	3.21
3863	NYSE	LYG	Mon, Apr 3, 2017	3.38	3.39	3.35	3.38
3862	NYSE	LYG	Fri, Mar 31, 2017	3.38	3.41	3.36	3.40
3861	NYSE	LYG	Thu, Mar 30, 2017	3.39	3.42	3.39	3.40
3860	NYSE	LYG	Wed, Mar 29, 2017	3.37	3.39	3.35	3.39
3859	NYSE	LYG	Tue, Mar 28, 2017	3.39	3.41	3.38	3.39
3858	NYSE	LYG	Mon, Mar 27, 2017	3.41	3.43	3.40	3.43
3857	NYSE	LYG	Fri, Mar 24, 2017	3.47	3.47	3.43	3.46
3856	NYSE	LYG	Thu, Mar 23, 2017	3.44	3.50	3.43	3.47
3855	NYSE	LYG	Wed, Mar 22, 2017	3.43	3.45	3.41	3.44
3854	NYSE	LYG	Tue, Mar 21, 2017	3.53	3.54	3.46	3.48
3853	NYSE	LYG	Mon, Mar 20, 2017	3.48	3.51	3.47	3.48
3852	NYSE	LYG	Fri, Mar 17, 2017	3.52	3.52	3.47	3.49
3851	NYSE	LYG	Thu, Mar 16, 2017	3.46	3.53	3.46	3.52
3850	NYSE	LYG	Wed, Mar 15, 2017	3.40	3.45	3.39	3.42
3849	NYSE	LYG	Tue, Mar 14, 2017	3.30	3.40	3.29	3.40
3848	NYSE	LYG	Mon, Mar 13, 2017	3.41	3.43	3.40	3.43
3847	NYSE	LYG	Fri, Mar 10, 2017	3.42	3.43	3.39	3.42
3846	NYSE	LYG	Thu, Mar 9, 2017	3.41	3.41	3.38	3.39
3845	NYSE	LYG	Wed, Mar 8, 2017	3.38	3.41	3.36	3.38
3844	NYSE	LYG	Tue, Mar 7, 2017	3.33	3.35	3.32	3.35
3843	NYSE	LYG	Mon, Mar 6, 2017	3.38	3.38	3.35	3.36
3842	NYSE	LYG	Fri, Mar 3, 2017	3.40	3.42	3.38	3.42
3841	NYSE	LYG	Thu, Mar 2, 2017	3.45	3.46	3.41	3.41
3840	NYSE	LYG	Wed, Mar 1, 2017	3.44	3.46	3.43	3.44
3839	NYSE	LYG	Tue, Feb 28, 2017	3.47	3.48	3.45	3.46
3838	NYSE	LYG	Mon, Feb 27, 2017	3.49	3.53	3.48	3.53
3837	NYSE	LYG	Fri, Feb 24, 2017	3.49	3.52	3.47	3.50
3836	NYSE	LYG	Thu, Feb 23, 2017	3.57	3.58	3.53	3.54
3835	NYSE	LYG	Wed, Feb 22, 2017	3.52	3.54	3.51	3.54
3834	NYSE	LYG	Tue, Feb 21, 2017	3.39	3.40	3.36	3.39
3833	NYSE	LYG	Fri, Feb 17, 2017	3.37	3.39	3.34	3.36
3832	NYSE	LYG	Thu, Feb 16, 2017	3.44	3.44	3.40	3.42
3831	NYSE	LYG	Wed, Feb 15, 2017	3.40	3.44	3.40	3.44
3830	NYSE	LYG	Tue, Feb 14, 2017	3.37	3.40	3.35	3.38
3829	NYSE	LYG	Mon, Feb 13, 2017	3.33	3.38	3.33	3.37
3828	NYSE	LYG	Fri, Feb 10, 2017	3.32	3.36	3.31	3.34
3827	NYSE	LYG	Thu, Feb 9, 2017	3.33	3.39	3.32	3.37
3826	NYSE	LYG	Wed, Feb 8, 2017	3.31	3.35	3.29	3.34
3825	NYSE	LYG	Tue, Feb 7, 2017	3.32	3.36	3.31	3.35
3824	NYSE	LYG	Mon, Feb 6, 2017	3.34	3.34	3.32	3.33
3823	NYSE	LYG	Fri, Feb 3, 2017	3.33	3.35	3.32	3.34
3822	NYSE	LYG	Thu, Feb 2, 2017	3.30	3.31	3.28	3.30
3821	NYSE	LYG	Wed, Feb 1, 2017	3.37	3.38	3.33	3.36
3820	NYSE	LYG	Tue, Jan 31, 2017	3.31	3.33	3.30	3.32
3819	NYSE	LYG	Mon, Jan 30, 2017	3.30	3.31	3.27	3.29
3818	NYSE	LYG	Fri, Jan 27, 2017	3.34	3.35	3.31	3.32
3817	NYSE	LYG	Thu, Jan 26, 2017	3.36	3.39	3.35	3.38
3816	NYSE	LYG	Wed, Jan 25, 2017	3.31	3.37	3.31	3.34
3815	NYSE	LYG	Tue, Jan 24, 2017	3.26	3.27	3.24	3.26
3814	NYSE	LYG	Mon, Jan 23, 2017	3.24	3.28	3.23	3.27
3813	NYSE	LYG	Fri, Jan 20, 2017	3.24	3.27	3.22	3.27
3812	NYSE	LYG	Thu, Jan 19, 2017	3.26	3.27	3.19	3.22
3811	NYSE	LYG	Wed, Jan 18, 2017	3.26	3.27	3.23	3.25
3810	NYSE	LYG	Tue, Jan 17, 2017	3.31	3.33	3.29	3.31
3809	NYSE	LYG	Fri, Jan 13, 2017	3.26	3.29	3.24	3.26
3808	NYSE	LYG	Thu, Jan 12, 2017	3.32	3.34	3.26	3.31
3807	NYSE	LYG	Wed, Jan 11, 2017	3.26	3.30	3.24	3.29
3806	NYSE	LYG	Tue, Jan 10, 2017	3.26	3.29	3.25	3.27
3805	NYSE	LYG	Mon, Jan 9, 2017	3.19	3.24	3.17	3.21
3804	NYSE	LYG	Fri, Jan 6, 2017	3.27	3.30	3.26	3.27
3803	NYSE	LYG	Thu, Jan 5, 2017	3.22	3.30	3.21	3.29
3802	NYSE	LYG	Wed, Jan 4, 2017	3.20	3.24	3.19	3.22
3801	NYSE	LYG	Tue, Jan 3, 2017	3.17	3.23	3.17	3.22
3800	NYSE	LYG	Fri, Dec 30, 2016	3.08	3.12	3.07	3.10
3799	NYSE	LYG	Thu, Dec 29, 2016	3.08	3.09	3.06	3.09
3798	NYSE	LYG	Wed, Dec 28, 2016	3.10	3.13	3.09	3.09
3797	NYSE	LYG	Tue, Dec 27, 2016	3.12	3.16	3.10	3.13
3796	NYSE	LYG	Fri, Dec 23, 2016	3.15	3.15	3.10	3.13
3795	NYSE	LYG	Thu, Dec 22, 2016	3.19	3.20	3.13	3.13
3794	NYSE	LYG	Wed, Dec 21, 2016	3.19	3.22	3.19	3.21
3793	NYSE	LYG	Tue, Dec 20, 2016	3.17	3.20	3.16	3.19
3792	NYSE	LYG	Mon, Dec 19, 2016	3.13	3.14	3.09	3.11
3791	NYSE	LYG	Fri, Dec 16, 2016	3.20	3.20	3.17	3.19
3790	NYSE	LYG	Thu, Dec 15, 2016	3.18	3.22	3.16	3.20
3789	NYSE	LYG	Wed, Dec 14, 2016	3.21	3.23	3.14	3.15
3788	NYSE	LYG	Tue, Dec 13, 2016	3.21	3.22	3.16	3.18
3787	NYSE	LYG	Mon, Dec 12, 2016	3.14	3.17	3.13	3.16
3786	NYSE	LYG	Fri, Dec 9, 2016	3.15	3.17	3.12	3.14
3785	NYSE	LYG	Thu, Dec 8, 2016	3.19	3.21	3.17	3.19
3784	NYSE	LYG	Wed, Dec 7, 2016	3.12	3.19	3.11	3.19
3783	NYSE	LYG	Tue, Dec 6, 2016	3.02	3.07	3.00	3.07
3782	NYSE	LYG	Mon, Dec 5, 2016	2.97	3.00	2.96	2.98
3781	NYSE	LYG	Fri, Dec 2, 2016	2.92	2.95	2.91	2.94
3780	NYSE	LYG	Thu, Dec 1, 2016	2.92	2.93	2.88	2.91
3779	NYSE	LYG	Wed, Nov 30, 2016	2.90	2.94	2.89	2.92
3778	NYSE	LYG	Tue, Nov 29, 2016	2.88	2.91	2.87	2.89
3777	NYSE	LYG	Mon, Nov 28, 2016	2.91	2.92	2.86	2.87
3776	NYSE	LYG	Fri, Nov 25, 2016	2.95	2.97	2.93	2.95
3775	NYSE	LYG	Wed, Nov 23, 2016	2.96	3.00	2.95	2.99
3774	NYSE	LYG	Tue, Nov 22, 2016	3.00	3.01	2.96	3.00
3773	NYSE	LYG	Mon, Nov 21, 2016	2.97	3.00	2.95	2.99
3772	NYSE	LYG	Fri, Nov 18, 2016	2.97	2.98	2.93	2.96
3771	NYSE	LYG	Thu, Nov 17, 2016	3.01	3.03	2.99	3.01
3770	NYSE	LYG	Wed, Nov 16, 2016	3.04	3.05	3.00	3.02
3769	NYSE	LYG	Tue, Nov 15, 2016	3.09	3.12	3.06	3.12
3768	NYSE	LYG	Mon, Nov 14, 2016	3.03	3.06	3.02	3.05
3767	NYSE	LYG	Fri, Nov 11, 2016	3.01	3.04	3.00	3.03
3766	NYSE	LYG	Thu, Nov 10, 2016	3.03	3.06	2.99	3.03
3765	NYSE	LYG	Wed, Nov 9, 2016	2.80	2.92	2.80	2.91
3764	NYSE	LYG	Tue, Nov 8, 2016	2.81	2.85	2.80	2.84
3763	NYSE	LYG	Mon, Nov 7, 2016	2.81	2.83	2.80	2.82
3762	NYSE	LYG	Fri, Nov 4, 2016	2.83	2.84	2.77	2.78
3761	NYSE	LYG	Thu, Nov 3, 2016	2.86	2.87	2.80	2.80
3760	NYSE	LYG	Wed, Nov 2, 2016	2.79	2.80	2.73	2.75
3759	NYSE	LYG	Tue, Nov 1, 2016	2.82	2.83	2.76	2.79
3758	NYSE	LYG	Mon, Oct 31, 2016	2.83	2.84	2.82	2.82
3757	NYSE	LYG	Fri, Oct 28, 2016	2.83	2.86	2.82	2.83
3756	NYSE	LYG	Thu, Oct 27, 2016	2.82	2.85	2.81	2.83
3755	NYSE	LYG	Wed, Oct 26, 2016	2.73	2.78	2.73	2.75
3754	NYSE	LYG	Tue, Oct 25, 2016	2.71	2.73	2.71	2.73
3753	NYSE	LYG	Mon, Oct 24, 2016	2.74	2.74	2.71	2.73
3752	NYSE	LYG	Fri, Oct 21, 2016	2.74	2.75	2.72	2.73
3751	NYSE	LYG	Thu, Oct 20, 2016	2.74	2.78	2.74	2.76
3750	NYSE	LYG	Wed, Oct 19, 2016	2.72	2.76	2.71	2.73
3749	NYSE	LYG	Tue, Oct 18, 2016	2.69	2.72	2.68	2.71
3748	NYSE	LYG	Mon, Oct 17, 2016	2.62	2.63	2.61	2.61
3747	NYSE	LYG	Fri, Oct 14, 2016	2.63	2.64	2.60	2.62
3746	NYSE	LYG	Thu, Oct 13, 2016	2.59	2.62	2.56	2.62
3745	NYSE	LYG	Wed, Oct 12, 2016	2.64	2.66	2.62	2.63
3744	NYSE	LYG	Tue, Oct 11, 2016	2.66	2.69	2.64	2.65
3743	NYSE	LYG	Mon, Oct 10, 2016	2.64	2.66	2.63	2.64
3742	NYSE	LYG	Fri, Oct 7, 2016	2.65	2.68	2.62	2.66
3741	NYSE	LYG	Thu, Oct 6, 2016	2.84	2.84	2.81	2.82
3740	NYSE	LYG	Wed, Oct 5, 2016	2.82	2.85	2.81	2.84
3739	NYSE	LYG	Tue, Oct 4, 2016	2.84	2.86	2.79	2.81
3738	NYSE	LYG	Mon, Oct 3, 2016	2.85	2.87	2.81	2.82
3737	NYSE	LYG	Fri, Sep 30, 2016	2.87	2.90	2.84	2.87
3736	NYSE	LYG	Thu, Sep 29, 2016	2.96	2.98	2.86	2.87
3735	NYSE	LYG	Wed, Sep 28, 2016	2.94	2.98	2.92	2.98
3734	NYSE	LYG	Tue, Sep 27, 2016	2.86	2.94	2.85	2.92
3733	NYSE	LYG	Mon, Sep 26, 2016	2.85	2.90	2.84	2.88
3732	NYSE	LYG	Fri, Sep 23, 2016	2.96	2.97	2.95	2.95
3731	NYSE	LYG	Thu, Sep 22, 2016	3.04	3.06	3.02	3.03
3730	NYSE	LYG	Wed, Sep 21, 2016	3.04	3.05	3.01	3.05
3729	NYSE	LYG	Tue, Sep 20, 2016	3.00	3.01	2.98	2.98
3728	NYSE	LYG	Mon, Sep 19, 2016	3.03	3.04	3.00	3.01
3727	NYSE	LYG	Fri, Sep 16, 2016	3.02	3.03	2.99	3.00
3726	NYSE	LYG	Thu, Sep 15, 2016	3.03	3.06	3.01	3.05
3725	NYSE	LYG	Wed, Sep 14, 2016	3.05	3.07	3.04	3.04
3724	NYSE	LYG	Tue, Sep 13, 2016	3.07	3.07	3.01	3.04
3723	NYSE	LYG	Mon, Sep 12, 2016	3.07	3.13	3.06	3.11
3722	NYSE	LYG	Fri, Sep 9, 2016	3.19	3.21	3.16	3.17
3721	NYSE	LYG	Thu, Sep 8, 2016	3.14	3.20	3.14	3.17
3720	NYSE	LYG	Wed, Sep 7, 2016	3.14	3.15	3.12	3.13
3719	NYSE	LYG	Tue, Sep 6, 2016	3.22	3.23	3.16	3.17
3718	NYSE	LYG	Fri, Sep 2, 2016	3.32	3.32	3.28	3.31
3717	NYSE	LYG	Thu, Sep 1, 2016	3.29	3.32	3.25	3.30
3716	NYSE	LYG	Wed, Aug 31, 2016	3.19	3.23	3.16	3.21
3715	NYSE	LYG	Tue, Aug 30, 2016	3.14	3.16	3.13	3.16
3714	NYSE	LYG	Mon, Aug 29, 2016	3.06	3.13	3.06	3.10
3713	NYSE	LYG	Fri, Aug 26, 2016	3.13	3.16	3.06	3.09
3712	NYSE	LYG	Thu, Aug 25, 2016	3.15	3.16	3.11	3.12
3711	NYSE	LYG	Wed, Aug 24, 2016	3.18	3.21	3.16	3.16
3710	NYSE	LYG	Tue, Aug 23, 2016	3.05	3.11	3.05	3.09
3709	NYSE	LYG	Mon, Aug 22, 2016	2.96	3.00	2.95	3.00
3708	NYSE	LYG	Fri, Aug 19, 2016	2.90	2.97	2.88	2.95
3707	NYSE	LYG	Thu, Aug 18, 2016	2.88	2.91	2.88	2.90
3706	NYSE	LYG	Wed, Aug 17, 2016	2.85	2.87	2.83	2.87
3705	NYSE	LYG	Tue, Aug 16, 2016	2.88	2.90	2.86	2.87
3704	NYSE	LYG	Mon, Aug 15, 2016	2.90	2.90	2.86	2.88
3703	NYSE	LYG	Fri, Aug 12, 2016	2.94	2.95	2.91	2.93
3702	NYSE	LYG	Thu, Aug 11, 2016	2.91	2.95	2.90	2.92
3701	NYSE	LYG	Wed, Aug 10, 2016	2.93	2.93	2.89	2.90
3700	NYSE	LYG	Tue, Aug 9, 2016	2.90	2.94	2.90	2.89
3699	NYSE	LYG	Mon, Aug 8, 2016	2.89	2.94	2.89	2.91
3698	NYSE	LYG	Fri, Aug 5, 2016	2.78	2.90	2.76	2.89
3697	NYSE	LYG	Thu, Aug 4, 2016	2.85	2.85	2.79	2.81
3696	NYSE	LYG	Wed, Aug 3, 2016	2.87	2.90	2.87	2.88
3695	NYSE	LYG	Tue, Aug 2, 2016	2.86	2.87	2.84	2.86
3694	NYSE	LYG	Mon, Aug 1, 2016	2.86	2.88	2.84	2.84
3693	NYSE	LYG	Fri, Jul 29, 2016	2.88	2.89	2.85	2.86
3692	NYSE	LYG	Thu, Jul 28, 2016	2.87	2.87	2.79	2.82
3691	NYSE	LYG	Wed, Jul 27, 2016	2.97	3.01	2.97	2.98
3690	NYSE	LYG	Tue, Jul 26, 2016	2.92	2.94	2.89	2.91
3689	NYSE	LYG	Mon, Jul 25, 2016	2.89	2.90	2.85	2.86
3688	NYSE	LYG	Fri, Jul 22, 2016	2.95	2.95	2.90	2.92
3687	NYSE	LYG	Thu, Jul 21, 2016	3.04	3.06	2.99	3.01
3686	NYSE	LYG	Wed, Jul 20, 2016	3.03	3.05	3.01	3.04
3685	NYSE	LYG	Tue, Jul 19, 2016	2.95	2.98	2.94	2.94
3684	NYSE	LYG	Mon, Jul 18, 2016	2.98	3.02	2.96	3.00
3683	NYSE	LYG	Fri, Jul 15, 2016	3.06	3.06	3.00	3.02
3682	NYSE	LYG	Thu, Jul 14, 2016	3.04	3.07	3.02	3.05
3681	NYSE	LYG	Wed, Jul 13, 2016	3.02	3.02	2.96	2.99
3680	NYSE	LYG	Tue, Jul 12, 2016	3.04	3.06	2.99	3.02
3679	NYSE	LYG	Mon, Jul 11, 2016	2.87	2.89	2.84	2.87
3678	NYSE	LYG	Fri, Jul 8, 2016	2.73	2.77	2.71	2.74
3677	NYSE	LYG	Thu, Jul 7, 2016	2.64	2.67	2.56	2.60
3676	NYSE	LYG	Wed, Jul 6, 2016	2.57	2.59	2.47	2.55
3675	NYSE	LYG	Tue, Jul 5, 2016	2.75	2.77	2.71	2.74
3674	NYSE	LYG	Fri, Jul 1, 2016	2.97	2.98	2.93	2.97
3673	NYSE	LYG	Thu, Jun 30, 2016	2.94	2.99	2.89	2.97
3672	NYSE	LYG	Wed, Jun 29, 2016	3.05	3.07	3.02	3.04
3671	NYSE	LYG	Tue, Jun 28, 2016	2.99	3.11	2.95	3.07
3670	NYSE	LYG	Mon, Jun 27, 2016	2.83	2.86	2.73	2.78
3669	NYSE	LYG	Fri, Jun 24, 2016	3.20	3.40	3.17	3.33
3668	NYSE	LYG	Thu, Jun 23, 2016	4.28	4.35	4.24	4.34
3667	NYSE	LYG	Wed, Jun 22, 2016	4.18	4.24	4.17	4.18
3666	NYSE	LYG	Tue, Jun 21, 2016	4.15	4.21	4.12	4.18
3665	NYSE	LYG	Mon, Jun 20, 2016	4.13	4.17	4.11	4.12
3664	NYSE	LYG	Fri, Jun 17, 2016	3.73	3.82	3.71	3.81
3663	NYSE	LYG	Thu, Jun 16, 2016	3.54	3.60	3.50	3.59
3662	NYSE	LYG	Wed, Jun 15, 2016	3.64	3.67	3.61	3.61
3661	NYSE	LYG	Tue, Jun 14, 2016	3.63	3.67	3.57	3.67
3660	NYSE	LYG	Mon, Jun 13, 2016	3.72	3.76	3.70	3.70
3659	NYSE	LYG	Fri, Jun 10, 2016	3.94	3.95	3.86	3.86
3658	NYSE	LYG	Thu, Jun 9, 2016	4.08	4.09	4.05	4.09
3657	NYSE	LYG	Wed, Jun 8, 2016	4.14	4.14	4.11	4.11
3656	NYSE	LYG	Tue, Jun 7, 2016	4.14	4.17	4.14	4.15
3655	NYSE	LYG	Mon, Jun 6, 2016	4.08	4.12	4.07	4.11
3654	NYSE	LYG	Fri, Jun 3, 2016	4.15	4.17	4.10	4.16
3653	NYSE	LYG	Thu, Jun 2, 2016	4.16	4.18	4.14	4.16
3652	NYSE	LYG	Wed, Jun 1, 2016	4.14	4.20	4.14	4.19
3651	NYSE	LYG	Tue, May 31, 2016	4.32	4.34	4.22	4.25
3650	NYSE	LYG	Fri, May 27, 2016	4.31	4.33	4.28	4.31
3649	NYSE	LYG	Thu, May 26, 2016	4.35	4.37	4.30	4.33
3648	NYSE	LYG	Wed, May 25, 2016	4.35	4.42	4.35	4.40
3647	NYSE	LYG	Tue, May 24, 2016	4.25	4.31	4.24	4.31
3646	NYSE	LYG	Mon, May 23, 2016	4.12	4.15	4.11	4.12
3645	NYSE	LYG	Fri, May 20, 2016	4.12	4.14	4.11	4.11
3644	NYSE	LYG	Thu, May 19, 2016	4.14	4.15	4.08	4.12
3643	NYSE	LYG	Wed, May 18, 2016	4.06	4.14	4.05	4.13
3642	NYSE	LYG	Tue, May 17, 2016	3.94	3.96	3.92	3.94
3641	NYSE	LYG	Mon, May 16, 2016	3.86	3.91	3.86	3.90
3640	NYSE	LYG	Fri, May 13, 2016	3.84	3.87	3.83	3.83
3639	NYSE	LYG	Thu, May 12, 2016	3.86	3.88	3.79	3.82
3638	NYSE	LYG	Wed, May 11, 2016	3.83	3.87	3.81	3.83
3637	NYSE	LYG	Tue, May 10, 2016	3.81	3.86	3.80	3.85
3636	NYSE	LYG	Mon, May 9, 2016	3.79	3.81	3.76	3.76
3635	NYSE	LYG	Fri, May 6, 2016	3.76	3.84	3.76	3.83
3634	NYSE	LYG	Thu, May 5, 2016	3.79	3.80	3.73	3.74
3633	NYSE	LYG	Wed, May 4, 2016	3.84	3.87	3.80	3.84
3632	NYSE	LYG	Tue, May 3, 2016	3.93	3.94	3.88	3.90
3631	NYSE	LYG	Mon, May 2, 2016	4.02	4.04	3.99	4.04
3630	NYSE	LYG	Fri, Apr 29, 2016	3.98	4.02	3.97	3.99
3629	NYSE	LYG	Thu, Apr 28, 2016	4.01	4.07	4.01	4.02
3628	NYSE	LYG	Wed, Apr 27, 2016	4.11	4.14	4.07	4.13
3627	NYSE	LYG	Tue, Apr 26, 2016	4.13	4.17	4.11	4.16
3626	NYSE	LYG	Mon, Apr 25, 2016	4.00	4.02	3.97	4.01
3625	NYSE	LYG	Fri, Apr 22, 2016	3.98	4.03	3.97	4.01
3624	NYSE	LYG	Thu, Apr 21, 2016	3.98	4.02	3.97	4.02
3623	NYSE	LYG	Wed, Apr 20, 2016	3.95	3.98	3.94	3.95
3622	NYSE	LYG	Tue, Apr 19, 2016	4.00	4.02	3.95	3.98
3621	NYSE	LYG	Mon, Apr 18, 2016	3.92	3.99	3.91	3.98
3620	NYSE	LYG	Fri, Apr 15, 2016	3.94	3.96	3.92	3.93
3619	NYSE	LYG	Thu, Apr 14, 2016	3.99	3.99	3.93	3.95
3618	NYSE	LYG	Wed, Apr 13, 2016	4.00	4.02	3.97	4.02
3617	NYSE	LYG	Tue, Apr 12, 2016	3.83	3.90	3.79	3.89
3616	NYSE	LYG	Mon, Apr 11, 2016	3.80	3.83	3.79	3.82
3615	NYSE	LYG	Fri, Apr 8, 2016	3.76	3.79	3.73	3.75
3614	NYSE	LYG	Thu, Apr 7, 2016	3.74	3.75	3.67	3.69
3613	NYSE	LYG	Wed, Apr 6, 2016	3.77	3.82	3.74	3.82
3612	NYSE	LYG	Tue, Apr 5, 2016	3.98	3.98	3.98	3.86
3611	NYSE	LYG	Mon, Apr 4, 2016	3.96	4.00	3.94	3.98
3610	NYSE	LYG	Fri, Apr 1, 2016	3.89	3.97	3.87	3.96
3609	NYSE	LYG	Thu, Mar 31, 2016	3.94	3.97	3.94	3.95
3608	NYSE	LYG	Wed, Mar 30, 2016	3.96	3.97	3.93	3.95
3607	NYSE	LYG	Tue, Mar 29, 2016	3.93	3.93	3.91	3.96
3606	NYSE	LYG	Mon, Mar 28, 2016	3.93	3.95	3.91	3.93
3605	NYSE	LYG	Thu, Mar 24, 2016	3.90	3.91	3.87	3.91
3604	NYSE	LYG	Wed, Mar 23, 2016	3.96	3.96	3.90	3.90
3603	NYSE	LYG	Tue, Mar 22, 2016	3.96	4.01	3.96	3.96
3602	NYSE	LYG	Mon, Mar 21, 2016	4.07	4.09	4.05	4.07
3601	NYSE	LYG	Fri, Mar 18, 2016	4.13	4.15	4.09	4.09
3600	NYSE	LYG	Thu, Mar 17, 2016	4.03	4.08	4.01	4.06
3599	NYSE	LYG	Wed, Mar 16, 2016	3.92	4.00	3.92	3.99
3598	NYSE	LYG	Tue, Mar 15, 2016	4.09	4.09	4.09	3.99
3597	NYSE	LYG	Mon, Mar 14, 2016	4.08	4.10	4.06	4.09
3596	NYSE	LYG	Fri, Mar 11, 2016	4.01	4.01	4.01	4.13
3595	NYSE	LYG	Thu, Mar 10, 2016	4.03	4.06	3.98	4.01
3594	NYSE	LYG	Wed, Mar 9, 2016	4.07	4.09	4.01	4.02
3593	NYSE	LYG	Tue, Mar 8, 2016	4.10	4.10	4.04	4.08
3592	NYSE	LYG	Mon, Mar 7, 2016	4.14	4.23	4.13	4.22
3591	NYSE	LYG	Fri, Mar 4, 2016	4.18	4.24	4.17	4.24
3590	NYSE	LYG	Thu, Mar 3, 2016	4.15	4.21	4.12	4.21
3589	NYSE	LYG	Wed, Mar 2, 2016	4.13	4.20	4.12	4.20
3588	NYSE	LYG	Tue, Mar 1, 2016	4.09	4.17	4.08	4.17
3587	NYSE	LYG	Mon, Feb 29, 2016	4.05	4.10	4.03	4.05
3586	NYSE	LYG	Fri, Feb 26, 2016	4.07	4.09	4.02	4.03
3585	NYSE	LYG	Thu, Feb 25, 2016	3.95	4.03	3.86	4.02
3584	NYSE	LYG	Wed, Feb 24, 2016	3.53	3.55	3.49	3.53
3583	NYSE	LYG	Tue, Feb 23, 2016	3.60	3.61	3.57	3.58
3582	NYSE	LYG	Mon, Feb 22, 2016	3.60	3.64	3.60	3.62
3581	NYSE	LYG	Fri, Feb 19, 2016	3.57	3.59	3.52	3.59
3580	NYSE	LYG	Thu, Feb 18, 2016	3.66	3.66	3.59	3.60
3579	NYSE	LYG	Wed, Feb 17, 2016	3.62	3.66	3.60	3.63
3578	NYSE	LYG	Tue, Feb 16, 2016	3.51	3.54	3.48	3.52
3577	NYSE	LYG	Fri, Feb 12, 2016	3.36	3.45	3.34	3.45
3576	NYSE	LYG	Thu, Feb 11, 2016	3.32	3.35	3.27	3.32
3575	NYSE	LYG	Wed, Feb 10, 2016	3.42	3.45	3.39	3.41
3574	NYSE	LYG	Tue, Feb 9, 2016	3.33	3.43	3.33	3.42
3573	NYSE	LYG	Mon, Feb 8, 2016	3.51	3.53	3.44	3.47
3572	NYSE	LYG	Fri, Feb 5, 2016	3.66	3.67	3.60	3.62
3571	NYSE	LYG	Thu, Feb 4, 2016	3.62	3.74	3.62	3.72
3570	NYSE	LYG	Wed, Feb 3, 2016	3.64	3.64	3.54	3.62
3569	NYSE	LYG	Tue, Feb 2, 2016	3.63	3.63	3.57	3.59
3568	NYSE	LYG	Mon, Feb 1, 2016	3.73	3.78	3.70	3.78
3567	NYSE	LYG	Fri, Jan 29, 2016	3.75	3.82	3.72	3.81
3566	NYSE	LYG	Thu, Jan 28, 2016	3.76	3.77	3.71	3.75
3565	NYSE	LYG	Wed, Jan 27, 2016	3.72	3.80	3.70	3.71
3564	NYSE	LYG	Tue, Jan 26, 2016	3.73	3.85	3.72	3.82
3563	NYSE	LYG	Mon, Jan 25, 2016	3.70	3.71	3.65	3.66
3562	NYSE	LYG	Fri, Jan 22, 2016	3.87	3.90	3.84	3.88
3561	NYSE	LYG	Thu, Jan 21, 2016	3.69	3.75	3.65	3.72
3560	NYSE	LYG	Wed, Jan 20, 2016	3.68	3.70	3.63	3.67
3559	NYSE	LYG	Tue, Jan 19, 2016	3.82	3.83	3.74	3.76
3558	NYSE	LYG	Fri, Jan 15, 2016	3.79	3.80	3.71	3.78
3557	NYSE	LYG	Thu, Jan 14, 2016	3.87	3.94	3.83	3.92
3556	NYSE	LYG	Wed, Jan 13, 2016	3.98	4.00	3.87	3.89
3555	NYSE	LYG	Tue, Jan 12, 2016	4.10	4.11	4.03	4.08
3554	NYSE	LYG	Mon, Jan 11, 2016	4.11	4.12	4.07	4.12
3553	NYSE	LYG	Fri, Jan 8, 2016	4.14	4.15	4.07	4.08
3552	NYSE	LYG	Thu, Jan 7, 2016	4.10	4.15	4.07	4.08
3551	NYSE	LYG	Wed, Jan 6, 2016	4.21	4.23	4.17	4.18
3550	NYSE	LYG	Tue, Jan 5, 2016	4.28	4.32	4.25	4.30
3549	NYSE	LYG	Mon, Jan 4, 2016	4.28	4.32	4.24	4.32
3548	NYSE	LYG	Thu, Dec 31, 2015	4.41	4.41	4.36	4.36
3547	NYSE	LYG	Wed, Dec 30, 2015	4.40	4.44	4.40	4.42
3546	NYSE	LYG	Tue, Dec 29, 2015	4.41	4.47	4.41	4.46
3545	NYSE	LYG	Mon, Dec 28, 2015	4.45	4.46	4.41	4.44
3544	NYSE	LYG	Thu, Dec 24, 2015	4.46	4.49	4.45	4.47
3543	NYSE	LYG	Wed, Dec 23, 2015	4.40	4.46	4.40	4.46
3542	NYSE	LYG	Tue, Dec 22, 2015	4.30	4.31	4.27	4.30
3541	NYSE	LYG	Mon, Dec 21, 2015	4.33	4.35	4.27	4.29
3540	NYSE	LYG	Fri, Dec 18, 2015	4.32	4.33	4.26	4.26
3539	NYSE	LYG	Thu, Dec 17, 2015	4.34	4.35	4.28	4.29
3538	NYSE	LYG	Wed, Dec 16, 2015	4.29	4.34	4.25	4.34
3537	NYSE	LYG	Tue, Dec 15, 2015	4.33	4.36	4.26	4.28
3536	NYSE	LYG	Mon, Dec 14, 2015	4.29	4.32	4.20	4.25
3535	NYSE	LYG	Fri, Dec 11, 2015	4.35	4.36	4.27	4.30
3534	NYSE	LYG	Thu, Dec 10, 2015	4.43	4.46	4.40	4.41
3533	NYSE	LYG	Wed, Dec 9, 2015	4.34	4.39	4.31	4.35
3532	NYSE	LYG	Tue, Dec 8, 2015	4.36	4.38	4.32	4.33
3531	NYSE	LYG	Mon, Dec 7, 2015	4.46	4.47	4.42	4.43
3530	NYSE	LYG	Fri, Dec 4, 2015	4.46	4.55	4.46	4.54
3529	NYSE	LYG	Thu, Dec 3, 2015	4.50	4.51	4.44	4.47
3528	NYSE	LYG	Wed, Dec 2, 2015	4.54	4.55	4.45	4.47
3527	NYSE	LYG	Tue, Dec 1, 2015	4.55	4.58	4.54	4.57
3526	NYSE	LYG	Mon, Nov 30, 2015	4.40	4.44	4.40	4.43
3525	NYSE	LYG	Fri, Nov 27, 2015	4.46	4.47	4.44	4.45
3524	NYSE	LYG	Wed, Nov 25, 2015	4.39	4.42	4.38	4.41
3523	NYSE	LYG	Tue, Nov 24, 2015	4.35	4.37	4.34	4.37
3522	NYSE	LYG	Mon, Nov 23, 2015	4.39	4.41	4.34	4.36
3521	NYSE	LYG	Fri, Nov 20, 2015	4.45	4.46	4.40	4.40
3520	NYSE	LYG	Thu, Nov 19, 2015	4.56	4.56	4.51	4.54
3519	NYSE	LYG	Wed, Nov 18, 2015	4.53	4.57	4.52	4.56
3518	NYSE	LYG	Tue, Nov 17, 2015	4.52	4.55	4.50	4.53
3517	NYSE	LYG	Mon, Nov 16, 2015	4.45	4.53	4.43	4.52
3516	NYSE	LYG	Fri, Nov 13, 2015	4.47	4.47	4.41	4.42
3515	NYSE	LYG	Thu, Nov 12, 2015	4.45	4.47	4.42	4.42
3514	NYSE	LYG	Wed, Nov 11, 2015	4.51	4.52	4.47	4.50
3513	NYSE	LYG	Tue, Nov 10, 2015	4.47	4.47	4.42	4.44
3512	NYSE	LYG	Mon, Nov 9, 2015	4.49	4.50	4.45	4.47
3511	NYSE	LYG	Fri, Nov 6, 2015	4.48	4.52	4.47	4.49
3510	NYSE	LYG	Thu, Nov 5, 2015	4.52	4.53	4.46	4.47
3509	NYSE	LYG	Wed, Nov 4, 2015	4.66	4.67	4.56	4.63
3508	NYSE	LYG	Tue, Nov 3, 2015	4.61	4.69	4.60	4.68
3507	NYSE	LYG	Mon, Nov 2, 2015	4.66	4.70	4.66	4.69
3506	NYSE	LYG	Fri, Oct 30, 2015	4.58	4.61	4.54	4.58
3505	NYSE	LYG	Thu, Oct 29, 2015	4.56	4.60	4.56	4.58
3504	NYSE	LYG	Wed, Oct 28, 2015	4.58	4.61	4.56	4.58
3503	NYSE	LYG	Tue, Oct 27, 2015	4.80	4.80	4.76	4.78
3502	NYSE	LYG	Mon, Oct 26, 2015	4.82	4.83	4.80	4.83
3501	NYSE	LYG	Fri, Oct 23, 2015	4.81	4.85	4.81	4.83
3500	NYSE	LYG	Thu, Oct 22, 2015	4.74	4.81	4.74	4.81
3499	NYSE	LYG	Wed, Oct 21, 2015	4.75	4.78	4.73	4.75
3498	NYSE	LYG	Tue, Oct 20, 2015	4.73	4.75	4.71	4.73
3497	NYSE	LYG	Mon, Oct 19, 2015	4.72	4.77	4.71	4.76
3496	NYSE	LYG	Fri, Oct 16, 2015	4.70	4.75	4.68	4.74
3495	NYSE	LYG	Thu, Oct 15, 2015	4.63	4.73	4.63	4.71
3494	NYSE	LYG	Wed, Oct 14, 2015	4.60	4.65	4.60	4.61
3493	NYSE	LYG	Tue, Oct 13, 2015	4.60	4.63	4.58	4.59
3492	NYSE	LYG	Mon, Oct 12, 2015	4.73	4.73	4.70	4.72
3491	NYSE	LYG	Fri, Oct 9, 2015	4.79	4.80	4.77	4.80
3490	NYSE	LYG	Thu, Oct 8, 2015	4.70	4.79	4.67	4.77
3489	NYSE	LYG	Wed, Oct 7, 2015	4.77	4.79	4.73	4.78
3488	NYSE	LYG	Tue, Oct 6, 2015	4.71	4.77	4.70	4.77
3487	NYSE	LYG	Mon, Oct 5, 2015	4.74	4.78	4.72	4.77
3486	NYSE	LYG	Fri, Oct 2, 2015	4.69	4.76	4.66	4.76
3485	NYSE	LYG	Thu, Oct 1, 2015	4.63	4.65	4.57	4.61
3484	NYSE	LYG	Wed, Sep 30, 2015	4.59	4.60	4.55	4.60
3483	NYSE	LYG	Tue, Sep 29, 2015	4.50	4.51	4.47	4.50
3482	NYSE	LYG	Mon, Sep 28, 2015	4.57	4.57	4.49	4.52
3481	NYSE	LYG	Fri, Sep 25, 2015	4.62	4.65	4.58	4.60
3480	NYSE	LYG	Thu, Sep 24, 2015	4.55	4.60	4.54	4.58
3479	NYSE	LYG	Wed, Sep 23, 2015	4.53	4.54	4.46	4.47
3478	NYSE	LYG	Tue, Sep 22, 2015	4.54	4.55	4.47	4.50
3477	NYSE	LYG	Mon, Sep 21, 2015	4.63	4.66	4.61	4.63
3476	NYSE	LYG	Fri, Sep 18, 2015	4.58	4.61	4.56	4.58
3475	NYSE	LYG	Thu, Sep 17, 2015	4.66	4.74	4.64	4.67
3474	NYSE	LYG	Wed, Sep 16, 2015	4.72	4.76	4.71	4.76
3473	NYSE	LYG	Tue, Sep 15, 2015	4.68	4.72	4.67	4.72
3472	NYSE	LYG	Mon, Sep 14, 2015	4.65	4.68	4.61	4.68
3471	NYSE	LYG	Fri, Sep 11, 2015	4.71	4.74	4.70	4.74
3470	NYSE	LYG	Thu, Sep 10, 2015	4.72	4.78	4.72	4.76
3469	NYSE	LYG	Wed, Sep 9, 2015	4.79	4.80	4.73	4.73
3468	NYSE	LYG	Tue, Sep 8, 2015	4.74	4.75	4.70	4.75
3467	NYSE	LYG	Fri, Sep 4, 2015	4.64	4.66	4.62	4.64
3466	NYSE	LYG	Thu, Sep 3, 2015	4.73	4.76	4.71	4.72
3465	NYSE	LYG	Wed, Sep 2, 2015	4.73	4.74	4.66	4.73
3464	NYSE	LYG	Tue, Sep 1, 2015	4.68	4.69	4.61	4.64
3463	NYSE	LYG	Mon, Aug 31, 2015	4.80	4.83	4.77	4.78
3462	NYSE	LYG	Fri, Aug 28, 2015	4.79	4.82	4.77	4.82
3461	NYSE	LYG	Thu, Aug 27, 2015	4.84	4.88	4.81	4.86
3460	NYSE	LYG	Wed, Aug 26, 2015	4.84	4.85	4.72	4.84
3459	NYSE	LYG	Tue, Aug 25, 2015	4.88	4.88	4.74	4.74
3458	NYSE	LYG	Mon, Aug 24, 2015	4.64	4.75	4.58	4.64
3457	NYSE	LYG	Fri, Aug 21, 2015	4.86	4.88	4.76	4.76
3456	NYSE	LYG	Thu, Aug 20, 2015	4.97	4.98	4.92	4.96
3455	NYSE	LYG	Wed, Aug 19, 2015	5.02	5.03	4.96	5.00
3454	NYSE	LYG	Tue, Aug 18, 2015	5.08	5.09	5.05	5.06
3453	NYSE	LYG	Mon, Aug 17, 2015	5.04	5.05	5.02	5.03
3452	NYSE	LYG	Fri, Aug 14, 2015	5.04	5.08	5.04	5.08
3451	NYSE	LYG	Thu, Aug 13, 2015	5.01	5.04	4.99	5.02
3450	NYSE	LYG	Wed, Aug 12, 2015	5.01	5.05	4.97	5.04
3449	NYSE	LYG	Tue, Aug 11, 2015	5.11	5.12	5.08	5.10
3448	NYSE	LYG	Mon, Aug 10, 2015	5.06	5.15	5.06	5.13
3447	NYSE	LYG	Fri, Aug 7, 2015	5.14	5.15	5.10	5.14
3446	NYSE	LYG	Thu, Aug 6, 2015	5.21	5.27	5.20	5.25
3445	NYSE	LYG	Wed, Aug 5, 2015	5.21	5.24	5.18	5.20
3444	NYSE	LYG	Tue, Aug 4, 2015	5.20	5.20	5.16	5.18
3443	NYSE	LYG	Mon, Aug 3, 2015	5.27	5.28	5.19	5.23
3442	NYSE	LYG	Fri, Jul 31, 2015	5.29	5.30	5.24	5.26
3441	NYSE	LYG	Thu, Jul 30, 2015	5.43	5.43	5.39	5.41
3440	NYSE	LYG	Wed, Jul 29, 2015	5.40	5.42	5.39	5.40
3439	NYSE	LYG	Tue, Jul 28, 2015	5.36	5.38	5.35	5.38
3438	NYSE	LYG	Mon, Jul 27, 2015	5.32	5.35	5.31	5.33
3437	NYSE	LYG	Fri, Jul 24, 2015	5.35	5.37	5.29	5.30
3436	NYSE	LYG	Thu, Jul 23, 2015	5.45	5.46	5.34	5.36
3435	NYSE	LYG	Wed, Jul 22, 2015	5.46	5.50	5.45	5.49
3434	NYSE	LYG	Tue, Jul 21, 2015	5.52	5.52	5.46	5.47
3433	NYSE	LYG	Mon, Jul 20, 2015	5.49	5.54	5.47	5.53
3432	NYSE	LYG	Fri, Jul 17, 2015	5.46	5.51	5.46	5.50
3431	NYSE	LYG	Thu, Jul 16, 2015	5.40	5.45	5.40	5.45
3430	NYSE	LYG	Wed, Jul 15, 2015	5.37	5.40	5.36	5.38
3429	NYSE	LYG	Tue, Jul 14, 2015	5.35	5.40	5.34	5.39
3428	NYSE	LYG	Mon, Jul 13, 2015	5.33	5.35	5.30	5.32
3427	NYSE	LYG	Fri, Jul 10, 2015	5.27	5.28	5.24	5.28
3426	NYSE	LYG	Thu, Jul 9, 2015	5.18	5.20	5.15	5.16
3425	NYSE	LYG	Wed, Jul 8, 2015	5.14	5.14	5.05	5.06
3424	NYSE	LYG	Tue, Jul 7, 2015	5.28	5.31	5.20	5.29
3423	NYSE	LYG	Mon, Jul 6, 2015	5.28	5.30	5.26	5.30
3422	NYSE	LYG	Thu, Jul 2, 2015	5.43	5.43	5.40	5.41
3421	NYSE	LYG	Wed, Jul 1, 2015	5.45	5.49	5.42	5.46
3420	NYSE	LYG	Tue, Jun 30, 2015	5.45	5.47	5.37	5.43
3419	NYSE	LYG	Mon, Jun 29, 2015	5.45	5.48	5.37	5.38
3418	NYSE	LYG	Fri, Jun 26, 2015	5.52	5.55	5.50	5.52
3417	NYSE	LYG	Thu, Jun 25, 2015	5.56	5.57	5.53	5.55
3416	NYSE	LYG	Wed, Jun 24, 2015	5.53	5.54	5.49	5.51
3415	NYSE	LYG	Tue, Jun 23, 2015	5.52	5.54	5.50	5.52
3414	NYSE	LYG	Mon, Jun 22, 2015	5.55	5.56	5.52	5.53
3413	NYSE	LYG	Fri, Jun 19, 2015	5.52	5.55	5.50	5.51
3412	NYSE	LYG	Thu, Jun 18, 2015	5.48	5.51	5.48	5.50
3411	NYSE	LYG	Wed, Jun 17, 2015	5.48	5.50	5.44	5.48
3410	NYSE	LYG	Tue, Jun 16, 2015	5.40	5.44	5.39	5.42
3409	NYSE	LYG	Mon, Jun 15, 2015	5.40	5.45	5.38	5.44
3408	NYSE	LYG	Fri, Jun 12, 2015	5.42	5.49	5.40	5.45
3407	NYSE	LYG	Thu, Jun 11, 2015	5.45	5.48	5.40	5.47
3406	NYSE	LYG	Wed, Jun 10, 2015	5.39	5.48	5.38	5.45
3405	NYSE	LYG	Tue, Jun 9, 2015	5.34	5.38	5.30	5.37
3404	NYSE	LYG	Mon, Jun 8, 2015	5.36	5.36	5.31	5.33
3403	NYSE	LYG	Fri, Jun 5, 2015	5.33	5.37	5.31	5.37
3402	NYSE	LYG	Thu, Jun 4, 2015	5.44	5.45	5.38	5.40
3401	NYSE	LYG	Wed, Jun 3, 2015	5.47	5.52	5.46	5.49
3400	NYSE	LYG	Tue, Jun 2, 2015	5.46	5.50	5.46	5.48
3399	NYSE	LYG	Mon, Jun 1, 2015	5.44	5.46	5.40	5.44
3398	NYSE	LYG	Fri, May 29, 2015	5.43	5.45	5.37	5.42
3397	NYSE	LYG	Thu, May 28, 2015	5.38	5.41	5.36	5.41
3396	NYSE	LYG	Wed, May 27, 2015	5.38	5.42	5.37	5.40
3395	NYSE	LYG	Tue, May 26, 2015	5.41	5.42	5.36	5.39
3394	NYSE	LYG	Fri, May 22, 2015	5.51	5.51	5.47	5.48
3393	NYSE	LYG	Thu, May 21, 2015	5.52	5.55	5.51	5.53
3392	NYSE	LYG	Wed, May 20, 2015	5.47	5.50	5.46	5.49
3391	NYSE	LYG	Tue, May 19, 2015	5.49	5.51	5.47	5.47
3390	NYSE	LYG	Mon, May 18, 2015	5.55	5.57	5.53	5.53
3389	NYSE	LYG	Fri, May 15, 2015	5.62	5.65	5.60	5.63
3388	NYSE	LYG	Thu, May 14, 2015	5.63	5.65	5.60	5.64
3387	NYSE	LYG	Wed, May 13, 2015	5.55	5.62	5.55	5.61
3386	NYSE	LYG	Tue, May 12, 2015	5.49	5.50	5.47	5.50
3385	NYSE	LYG	Mon, May 11, 2015	5.42	5.46	5.42	5.42
3384	NYSE	LYG	Fri, May 8, 2015	5.43	5.44	5.36	5.41
3383	NYSE	LYG	Thu, May 7, 2015	5.06	5.08	5.02	5.06
3382	NYSE	LYG	Wed, May 6, 2015	5.11	5.12	5.07	5.08
3381	NYSE	LYG	Tue, May 5, 2015	5.08	5.11	5.05	5.11
3380	NYSE	LYG	Mon, May 4, 2015	5.08	5.13	5.08	5.12
3379	NYSE	LYG	Fri, May 1, 2015	5.11	5.11	5.04	5.08
3378	NYSE	LYG	Thu, Apr 30, 2015	4.76	4.81	4.75	4.77
3377	NYSE	LYG	Wed, Apr 29, 2015	4.83	4.87	4.80	4.82
3376	NYSE	LYG	Tue, Apr 28, 2015	4.79	4.85	4.76	4.85
3375	NYSE	LYG	Mon, Apr 27, 2015	4.81	4.84	4.80	4.80
3374	NYSE	LYG	Fri, Apr 24, 2015	4.83	4.88	4.81	4.88
3373	NYSE	LYG	Thu, Apr 23, 2015	4.74	4.84	4.73	4.81
3372	NYSE	LYG	Wed, Apr 22, 2015	4.75	4.77	4.72	4.75
3371	NYSE	LYG	Tue, Apr 21, 2015	4.76	4.80	4.74	4.78
3370	NYSE	LYG	Mon, Apr 20, 2015	4.72	4.76	4.70	4.76
3369	NYSE	LYG	Fri, Apr 17, 2015	4.77	4.78	4.73	4.77
3368	NYSE	LYG	Thu, Apr 16, 2015	4.80	4.85	4.79	4.84
3367	NYSE	LYG	Wed, Apr 15, 2015	4.79	4.83	4.76	4.81
3366	NYSE	LYG	Tue, Apr 14, 2015	4.73	4.78	4.73	4.76
3365	NYSE	LYG	Mon, Apr 13, 2015	4.67	4.70	4.65	4.65
3364	NYSE	LYG	Fri, Apr 10, 2015	4.67	4.69	4.65	4.67
3363	NYSE	LYG	Thu, Apr 9, 2015	4.74	4.75	4.71	4.74
3362	NYSE	LYG	Wed, Apr 8, 2015	4.82	4.83	4.77	4.78
3361	NYSE	LYG	Tue, Apr 7, 2015	4.79	4.82	4.78	4.78
3360	NYSE	LYG	Mon, Apr 6, 2015	4.71	4.80	4.71	4.79
3359	NYSE	LYG	Thu, Apr 2, 2015	4.71	4.74	4.71	4.73
3358	NYSE	LYG	Wed, Apr 1, 2015	4.76	4.78	4.72	4.73
3357	NYSE	LYG	Tue, Mar 31, 2015	4.68	4.72	4.67	4.67
3356	NYSE	LYG	Mon, Mar 30, 2015	4.72	4.76	4.71	4.74
3355	NYSE	LYG	Fri, Mar 27, 2015	4.74	4.76	4.73	4.74
3354	NYSE	LYG	Thu, Mar 26, 2015	4.79	4.80	4.75	4.79
3353	NYSE	LYG	Wed, Mar 25, 2015	4.85	4.86	4.80	4.81
3352	NYSE	LYG	Tue, Mar 24, 2015	4.85	4.87	4.83	4.86
3351	NYSE	LYG	Mon, Mar 23, 2015	4.84	4.89	4.82	4.89
3350	NYSE	LYG	Fri, Mar 20, 2015	4.80	4.85	4.78	4.85
3349	NYSE	LYG	Thu, Mar 19, 2015	4.76	4.77	4.69	4.71
3348	NYSE	LYG	Wed, Mar 18, 2015	4.68	4.80	4.67	4.78
3347	NYSE	LYG	Tue, Mar 17, 2015	4.71	4.75	4.70	4.75
3346	NYSE	LYG	Mon, Mar 16, 2015	4.72	4.78	4.71	4.75
3345	NYSE	LYG	Fri, Mar 13, 2015	4.71	4.73	4.65	4.72
3344	NYSE	LYG	Thu, Mar 12, 2015	4.75	4.78	4.71	4.74
3343	NYSE	LYG	Wed, Mar 11, 2015	4.72	4.74	4.66	4.68
3342	NYSE	LYG	Tue, Mar 10, 2015	4.80	4.82	4.73	4.74
3341	NYSE	LYG	Mon, Mar 9, 2015	4.88	4.91	4.84	4.88
3340	NYSE	LYG	Fri, Mar 6, 2015	4.90	4.93	4.88	4.88
3339	NYSE	LYG	Thu, Mar 5, 2015	4.90	4.96	4.90	4.96
3338	NYSE	LYG	Wed, Mar 4, 2015	4.88	4.91	4.84	4.88
3337	NYSE	LYG	Tue, Mar 3, 2015	4.91	4.92	4.89	4.92
3336	NYSE	LYG	Mon, Mar 2, 2015	4.90	4.96	4.89	4.95
3335	NYSE	LYG	Fri, Feb 27, 2015	4.90	4.91	4.84	4.84
3334	NYSE	LYG	Thu, Feb 26, 2015	4.88	4.88	4.82	4.84
3333	NYSE	LYG	Wed, Feb 25, 2015	4.90	4.92	4.87	4.89
3332	NYSE	LYG	Tue, Feb 24, 2015	4.87	4.92	4.86	4.89
3331	NYSE	LYG	Mon, Feb 23, 2015	4.85	4.91	4.84	4.91
3330	NYSE	LYG	Fri, Feb 20, 2015	4.76	4.83	4.73	4.83
3329	NYSE	LYG	Thu, Feb 19, 2015	4.74	4.76	4.71	4.73
3328	NYSE	LYG	Wed, Feb 18, 2015	4.76	4.78	4.74	4.74
3327	NYSE	LYG	Tue, Feb 17, 2015	4.70	4.74	4.67	4.73
3326	NYSE	LYG	Fri, Feb 13, 2015	4.61	4.66	4.60	4.60
3325	NYSE	LYG	Thu, Feb 12, 2015	4.58	4.58	4.54	4.56
3324	NYSE	LYG	Wed, Feb 11, 2015	4.50	4.53	4.49	4.53
3323	NYSE	LYG	Tue, Feb 10, 2015	4.55	4.57	4.52	4.55
3322	NYSE	LYG	Mon, Feb 9, 2015	4.53	4.56	4.52	4.53
3321	NYSE	LYG	Fri, Feb 6, 2015	4.60	4.63	4.56	4.58
3320	NYSE	LYG	Thu, Feb 5, 2015	4.56	4.62	4.55	4.61
3319	NYSE	LYG	Wed, Feb 4, 2015	4.50	4.55	4.48	4.48
3318	NYSE	LYG	Tue, Feb 3, 2015	4.48	4.60	4.47	4.57
3317	NYSE	LYG	Mon, Feb 2, 2015	4.37	4.43	4.37	4.42
3316	NYSE	LYG	Fri, Jan 30, 2015	4.46	4.47	4.39	4.39
3315	NYSE	LYG	Thu, Jan 29, 2015	4.48	4.51	4.46	4.51
3314	NYSE	LYG	Wed, Jan 28, 2015	4.53	4.54	4.44	4.44
3313	NYSE	LYG	Tue, Jan 27, 2015	4.54	4.58	4.53	4.55
3312	NYSE	LYG	Mon, Jan 26, 2015	4.53	4.61	4.51	4.58
3311	NYSE	LYG	Fri, Jan 23, 2015	4.51	4.53	4.49	4.49
3310	NYSE	LYG	Thu, Jan 22, 2015	4.54	4.58	4.51	4.57
3309	NYSE	LYG	Wed, Jan 21, 2015	4.51	4.55	4.49	4.54
3308	NYSE	LYG	Tue, Jan 20, 2015	4.58	4.61	4.55	4.60
3307	NYSE	LYG	Fri, Jan 16, 2015	4.46	4.51	4.46	4.51
3306	NYSE	LYG	Thu, Jan 15, 2015	4.44	4.48	4.42	4.44
3305	NYSE	LYG	Wed, Jan 14, 2015	4.40	4.43	4.37	4.42
3304	NYSE	LYG	Tue, Jan 13, 2015	4.46	4.48	4.37	4.41
3303	NYSE	LYG	Mon, Jan 12, 2015	4.42	4.45	4.40	4.41
3302	NYSE	LYG	Fri, Jan 9, 2015	4.43	4.45	4.40	4.43
3301	NYSE	LYG	Thu, Jan 8, 2015	4.41	4.47	4.41	4.44
3300	NYSE	LYG	Wed, Jan 7, 2015	4.41	4.42	4.36	4.39
3299	NYSE	LYG	Tue, Jan 6, 2015	4.45	4.47	4.35	4.38
3298	NYSE	LYG	Mon, Jan 5, 2015	4.56	4.57	4.49	4.52
3297	NYSE	LYG	Fri, Jan 2, 2015	4.69	4.70	4.63	4.65
3296	NYSE	LYG	Wed, Dec 31, 2014	4.69	4.70	4.63	4.64
3295	NYSE	LYG	Tue, Dec 30, 2014	4.70	4.70	4.65	4.67
3294	NYSE	LYG	Mon, Dec 29, 2014	4.68	4.73	4.68	4.69
3293	NYSE	LYG	Fri, Dec 26, 2014	4.73	4.77	4.73	4.74
3292	NYSE	LYG	Wed, Dec 24, 2014	4.74	4.77	4.73	4.73
3291	NYSE	LYG	Tue, Dec 23, 2014	4.73	4.76	4.72	4.72
3290	NYSE	LYG	Mon, Dec 22, 2014	4.78	4.78	4.74	4.75
3289	NYSE	LYG	Fri, Dec 19, 2014	4.73	4.77	4.69	4.74
3288	NYSE	LYG	Thu, Dec 18, 2014	4.68	4.74	4.67	4.73
3287	NYSE	LYG	Wed, Dec 17, 2014	4.77	4.79	4.65	4.71
3286	NYSE	LYG	Tue, Dec 16, 2014	4.68	4.84	4.66	4.74
3285	NYSE	LYG	Mon, Dec 15, 2014	4.72	4.74	4.59	4.62
3284	NYSE	LYG	Fri, Dec 12, 2014	4.83	4.86	4.68	4.68
3283	NYSE	LYG	Thu, Dec 11, 2014	4.87	4.91	4.82	4.83
3282	NYSE	LYG	Wed, Dec 10, 2014	4.93	4.93	4.85	4.85
3281	NYSE	LYG	Tue, Dec 9, 2014	4.93	4.93	4.88	4.92
3280	NYSE	LYG	Mon, Dec 8, 2014	5.02	5.04	4.96	4.97
3279	NYSE	LYG	Fri, Dec 5, 2014	5.01	5.04	5.00	5.01
3278	NYSE	LYG	Thu, Dec 4, 2014	4.96	5.00	4.94	4.98
3277	NYSE	LYG	Wed, Dec 3, 2014	5.01	5.02	4.95	4.97
3276	NYSE	LYG	Tue, Dec 2, 2014	5.01	5.03	4.99	4.99
3275	NYSE	LYG	Mon, Dec 1, 2014	4.97	4.99	4.95	4.98
3274	NYSE	LYG	Fri, Nov 28, 2014	5.01	5.03	4.99	4.99
3273	NYSE	LYG	Wed, Nov 26, 2014	4.99	5.01	4.97	4.99
3272	NYSE	LYG	Tue, Nov 25, 2014	4.95	5.00	4.95	4.95
3271	NYSE	LYG	Mon, Nov 24, 2014	4.92	4.94	4.92	4.94
3270	NYSE	LYG	Fri, Nov 21, 2014	4.91	4.92	4.86	4.87
3269	NYSE	LYG	Thu, Nov 20, 2014	4.88	4.90	4.84	4.86
3268	NYSE	LYG	Wed, Nov 19, 2014	4.89	4.92	4.87	4.90
3267	NYSE	LYG	Tue, Nov 18, 2014	4.85	4.88	4.83	4.83
3266	NYSE	LYG	Mon, Nov 17, 2014	4.78	4.84	4.78	4.80
3265	NYSE	LYG	Fri, Nov 14, 2014	4.77	4.80	4.77	4.78
3264	NYSE	LYG	Thu, Nov 13, 2014	4.76	4.81	4.76	4.80
3263	NYSE	LYG	Wed, Nov 12, 2014	4.78	4.79	4.75	4.76
3262	NYSE	LYG	Tue, Nov 11, 2014	4.84	4.84	4.81	4.84
3261	NYSE	LYG	Mon, Nov 10, 2014	4.82	4.85	4.81	4.83
3260	NYSE	LYG	Fri, Nov 7, 2014	4.80	4.82	4.78	4.82
3259	NYSE	LYG	Thu, Nov 6, 2014	4.86	4.88	4.80	4.82
3258	NYSE	LYG	Wed, Nov 5, 2014	4.91	4.93	4.89	4.91
3257	NYSE	LYG	Tue, Nov 4, 2014	4.87	4.89	4.84	4.89
3256	NYSE	LYG	Mon, Nov 3, 2014	4.89	4.90	4.86	4.86
3255	NYSE	LYG	Fri, Oct 31, 2014	4.85	4.93	4.85	4.92
3254	NYSE	LYG	Thu, Oct 30, 2014	4.75	4.82	4.74	4.79
3253	NYSE	LYG	Wed, Oct 29, 2014	4.76	4.81	4.72	4.76
3252	NYSE	LYG	Tue, Oct 28, 2014	4.74	4.79	4.71	4.76
3251	NYSE	LYG	Mon, Oct 27, 2014	4.78	4.85	4.77	4.83
3250	NYSE	LYG	Fri, Oct 24, 2014	4.90	4.95	4.89	4.94
3249	NYSE	LYG	Thu, Oct 23, 2014	4.88	4.91	4.86	4.87
3248	NYSE	LYG	Wed, Oct 22, 2014	4.87	4.89	4.83	4.83
3247	NYSE	LYG	Tue, Oct 21, 2014	4.86	4.93	4.86	4.93
3246	NYSE	LYG	Mon, Oct 20, 2014	4.79	4.85	4.79	4.85
3245	NYSE	LYG	Fri, Oct 17, 2014	4.75	4.80	4.73	4.77
3244	NYSE	LYG	Thu, Oct 16, 2014	4.53	4.65	4.52	4.64
3243	NYSE	LYG	Wed, Oct 15, 2014	4.75	4.76	4.58	4.70
3242	NYSE	LYG	Tue, Oct 14, 2014	4.77	4.81	4.75	4.78
3241	NYSE	LYG	Mon, Oct 13, 2014	4.79	4.82	4.73	4.74
3240	NYSE	LYG	Fri, Oct 10, 2014	4.80	4.83	4.72	4.72
3239	NYSE	LYG	Thu, Oct 9, 2014	4.88	4.92	4.74	4.75
3238	NYSE	LYG	Wed, Oct 8, 2014	4.86	4.94	4.81	4.94
3237	NYSE	LYG	Tue, Oct 7, 2014	4.94	4.94	4.84	4.84
3236	NYSE	LYG	Mon, Oct 6, 2014	4.98	5.00	4.94	4.98
3235	NYSE	LYG	Fri, Oct 3, 2014	4.98	5.01	4.97	4.98
3234	NYSE	LYG	Thu, Oct 2, 2014	4.98	4.99	4.86	4.93
3233	NYSE	LYG	Wed, Oct 1, 2014	5.04	5.05	4.98	5.02
3232	NYSE	LYG	Tue, Sep 30, 2014	5.05	5.06	5.01	5.04
3231	NYSE	LYG	Mon, Sep 29, 2014	5.00	5.05	4.99	5.03
3230	NYSE	LYG	Fri, Sep 26, 2014	5.03	5.07	5.00	5.07
3229	NYSE	LYG	Thu, Sep 25, 2014	5.03	5.04	5.00	5.03
3228	NYSE	LYG	Wed, Sep 24, 2014	4.96	4.99	4.94	4.99
3227	NYSE	LYG	Tue, Sep 23, 2014	4.97	4.98	4.94	4.97
3226	NYSE	LYG	Mon, Sep 22, 2014	5.02	5.06	5.01	5.03
3225	NYSE	LYG	Fri, Sep 19, 2014	5.06	5.09	5.02	5.05
3224	NYSE	LYG	Thu, Sep 18, 2014	5.01	5.04	5.00	5.03
3223	NYSE	LYG	Wed, Sep 17, 2014	4.93	4.96	4.90	4.92
3222	NYSE	LYG	Tue, Sep 16, 2014	4.79	4.85	4.78	4.84
3221	NYSE	LYG	Mon, Sep 15, 2014	4.85	4.86	4.81	4.83
3220	NYSE	LYG	Fri, Sep 12, 2014	4.90	4.92	4.88	4.91
3219	NYSE	LYG	Thu, Sep 11, 2014	4.87	4.87	4.84	4.85
3218	NYSE	LYG	Wed, Sep 10, 2014	4.78	4.85	4.76	4.83
3217	NYSE	LYG	Tue, Sep 9, 2014	4.79	4.80	4.77	4.77
3216	NYSE	LYG	Mon, Sep 8, 2014	4.70	4.73	4.68	4.70
3215	NYSE	LYG	Fri, Sep 5, 2014	4.90	4.91	4.88	4.91
3214	NYSE	LYG	Thu, Sep 4, 2014	4.97	5.00	4.92	4.93
3213	NYSE	LYG	Wed, Sep 3, 2014	5.02	5.03	4.96	4.99
3212	NYSE	LYG	Tue, Sep 2, 2014	5.01	5.02	4.96	4.99
3211	NYSE	LYG	Fri, Aug 29, 2014	5.12	5.14	5.09	5.13
3210	NYSE	LYG	Thu, Aug 28, 2014	5.12	5.14	5.09	5.09
3209	NYSE	LYG	Wed, Aug 27, 2014	5.16	5.17	5.12	5.15
3208	NYSE	LYG	Tue, Aug 26, 2014	5.13	5.16	5.12	5.15
3207	NYSE	LYG	Mon, Aug 25, 2014	5.15	5.22	5.15	5.21
3206	NYSE	LYG	Fri, Aug 22, 2014	5.08	5.14	5.08	5.13
3205	NYSE	LYG	Thu, Aug 21, 2014	5.02	5.08	5.01	5.06
3204	NYSE	LYG	Wed, Aug 20, 2014	5.02	5.05	5.01	5.04
3203	NYSE	LYG	Tue, Aug 19, 2014	5.01	5.03	5.00	5.02
3202	NYSE	LYG	Mon, Aug 18, 2014	4.99	5.01	4.98	5.01
3201	NYSE	LYG	Fri, Aug 15, 2014	5.00	5.02	4.95	4.97
3200	NYSE	LYG	Thu, Aug 14, 2014	4.98	4.99	4.95	4.96
3199	NYSE	LYG	Wed, Aug 13, 2014	4.98	4.99	4.95	4.96
3198	NYSE	LYG	Tue, Aug 12, 2014	4.96	4.98	4.94	4.96
3197	NYSE	LYG	Mon, Aug 11, 2014	4.95	4.97	4.93	4.93
3196	NYSE	LYG	Fri, Aug 8, 2014	4.88	4.93	4.88	4.93
3195	NYSE	LYG	Thu, Aug 7, 2014	4.93	4.93	4.85	4.85
3194	NYSE	LYG	Wed, Aug 6, 2014	4.89	4.93	4.89	4.91
3193	NYSE	LYG	Tue, Aug 5, 2014	5.00	5.01	4.92	4.93
3192	NYSE	LYG	Mon, Aug 4, 2014	5.06	5.07	4.97	5.03
3191	NYSE	LYG	Fri, Aug 1, 2014	5.02	5.04	4.97	4.99
3190	NYSE	LYG	Thu, Jul 31, 2014	5.05	5.09	5.02	5.02
3189	NYSE	LYG	Wed, Jul 30, 2014	5.23	5.25	5.19	5.23
3188	NYSE	LYG	Tue, Jul 29, 2014	5.19	5.21	5.16	5.20
3187	NYSE	LYG	Mon, Jul 28, 2014	5.14	5.17	5.08	5.17
3186	NYSE	LYG	Fri, Jul 25, 2014	5.15	5.17	5.12	5.17
3185	NYSE	LYG	Thu, Jul 24, 2014	5.07	5.09	5.04	5.09
3184	NYSE	LYG	Wed, Jul 23, 2014	5.09	5.10	5.06	5.07
3183	NYSE	LYG	Tue, Jul 22, 2014	5.03	5.07	5.02	5.05
3182	NYSE	LYG	Mon, Jul 21, 2014	5.04	5.04	4.99	5.02
3181	NYSE	LYG	Fri, Jul 18, 2014	5.03	5.10	5.02	5.08
3180	NYSE	LYG	Thu, Jul 17, 2014	5.08	5.11	5.02	5.02
3179	NYSE	LYG	Wed, Jul 16, 2014	5.14	5.18	5.13	5.17
3178	NYSE	LYG	Tue, Jul 15, 2014	5.11	5.11	5.05	5.09
3177	NYSE	LYG	Mon, Jul 14, 2014	5.10	5.11	5.06	5.07
3176	NYSE	LYG	Fri, Jul 11, 2014	5.05	5.06	5.00	5.06
3175	NYSE	LYG	Thu, Jul 10, 2014	4.99	5.09	4.98	5.08
3174	NYSE	LYG	Wed, Jul 9, 2014	5.06	5.10	5.05	5.09
3173	NYSE	LYG	Tue, Jul 8, 2014	5.15	5.16	5.08	5.08
3172	NYSE	LYG	Mon, Jul 7, 2014	5.20	5.26	5.19	5.26
3171	NYSE	LYG	Thu, Jul 3, 2014	5.28	5.32	5.27	5.32
3170	NYSE	LYG	Wed, Jul 2, 2014	5.24	5.27	5.24	5.25
3169	NYSE	LYG	Tue, Jul 1, 2014	5.24	5.25	5.22	5.24
3168	NYSE	LYG	Mon, Jun 30, 2014	5.13	5.16	5.12	5.14
3167	NYSE	LYG	Fri, Jun 27, 2014	5.18	5.20	5.16	5.17
3166	NYSE	LYG	Thu, Jun 26, 2014	5.22	5.23	5.17	5.21
3165	NYSE	LYG	Wed, Jun 25, 2014	5.10	5.16	5.08	5.16
3164	NYSE	LYG	Tue, Jun 24, 2014	5.13	5.15	5.09	5.10
3163	NYSE	LYG	Mon, Jun 23, 2014	5.21	5.23	5.16	5.18
3162	NYSE	LYG	Fri, Jun 20, 2014	5.30	5.31	5.25	5.25
3161	NYSE	LYG	Thu, Jun 19, 2014	5.35	5.38	5.33	5.36
3160	NYSE	LYG	Wed, Jun 18, 2014	5.34	5.39	5.31	5.39
3159	NYSE	LYG	Tue, Jun 17, 2014	5.26	5.40	5.26	5.40
3158	NYSE	LYG	Mon, Jun 16, 2014	5.27	5.29	5.25	5.28
3157	NYSE	LYG	Fri, Jun 13, 2014	5.35	5.36	5.30	5.31
3156	NYSE	LYG	Thu, Jun 12, 2014	5.44	5.45	5.39	5.41
3155	NYSE	LYG	Wed, Jun 11, 2014	5.36	5.46	5.34	5.44
3154	NYSE	LYG	Tue, Jun 10, 2014	5.32	5.36	5.29	5.34
3153	NYSE	LYG	Mon, Jun 9, 2014	5.36	5.36	5.31	5.33
3152	NYSE	LYG	Fri, Jun 6, 2014	5.41	5.48	5.40	5.45
3151	NYSE	LYG	Thu, Jun 5, 2014	5.33	5.36	5.30	5.36
3150	NYSE	LYG	Wed, Jun 4, 2014	5.26	5.28	5.24	5.27
3149	NYSE	LYG	Tue, Jun 3, 2014	5.19	5.23	5.18	5.23
3148	NYSE	LYG	Mon, Jun 2, 2014	5.27	5.27	5.22	5.24
3147	NYSE	LYG	Fri, May 30, 2014	5.22	5.27	5.22	5.26
3146	NYSE	LYG	Thu, May 29, 2014	5.24	5.25	5.21	5.21
3145	NYSE	LYG	Wed, May 28, 2014	5.25	5.30	5.23	5.29
3144	NYSE	LYG	Tue, May 27, 2014	5.23	5.26	5.21	5.25
3143	NYSE	LYG	Fri, May 23, 2014	5.15	5.18	5.12	5.16
3142	NYSE	LYG	Thu, May 22, 2014	5.09	5.12	5.06	5.12
3141	NYSE	LYG	Wed, May 21, 2014	5.05	5.09	5.04	5.08
3140	NYSE	LYG	Tue, May 20, 2014	5.09	5.10	5.06	5.08
3139	NYSE	LYG	Mon, May 19, 2014	4.99	5.05	4.98	5.05
3138	NYSE	LYG	Fri, May 16, 2014	5.00	5.02	4.97	5.01
3137	NYSE	LYG	Thu, May 15, 2014	5.09	5.09	4.97	5.03
3136	NYSE	LYG	Wed, May 14, 2014	5.21	5.26	5.20	5.20
3135	NYSE	LYG	Tue, May 13, 2014	5.20	5.26	5.18	5.25
3134	NYSE	LYG	Mon, May 12, 2014	5.25	5.28	5.24	5.28
3133	NYSE	LYG	Fri, May 9, 2014	5.25	5.25	5.18	5.22
3132	NYSE	LYG	Thu, May 8, 2014	5.29	5.32	5.24	5.25
3131	NYSE	LYG	Wed, May 7, 2014	5.30	5.31	5.23	5.27
3130	NYSE	LYG	Tue, May 6, 2014	5.40	5.41	5.36	5.37
3129	NYSE	LYG	Mon, May 5, 2014	5.49	5.50	5.43	5.45
3128	NYSE	LYG	Fri, May 2, 2014	5.42	5.55	5.41	5.53
3127	NYSE	LYG	Thu, May 1, 2014	5.39	5.45	5.36	5.45
3126	NYSE	LYG	Wed, Apr 30, 2014	5.13	5.17	5.12	5.17
3125	NYSE	LYG	Tue, Apr 29, 2014	5.06	5.10	5.06	5.08
3124	NYSE	LYG	Mon, Apr 28, 2014	5.04	5.07	4.98	5.02
3123	NYSE	LYG	Fri, Apr 25, 2014	5.07	5.09	5.04	5.06
3122	NYSE	LYG	Thu, Apr 24, 2014	5.10	5.12	5.06	5.11
3121	NYSE	LYG	Wed, Apr 23, 2014	5.07	5.10	5.05	5.10
3120	NYSE	LYG	Tue, Apr 22, 2014	5.04	5.13	5.03	5.10
3119	NYSE	LYG	Mon, Apr 21, 2014	5.04	5.06	5.02	5.04
3118	NYSE	LYG	Thu, Apr 17, 2014	5.08	5.08	5.02	5.02
3117	NYSE	LYG	Wed, Apr 16, 2014	4.89	4.96	4.88	4.95
3116	NYSE	LYG	Tue, Apr 15, 2014	4.85	4.85	4.76	4.83
3115	NYSE	LYG	Mon, Apr 14, 2014	4.89	4.93	4.86	4.90
3114	NYSE	LYG	Fri, Apr 11, 2014	4.92	4.95	4.88	4.90
3113	NYSE	LYG	Thu, Apr 10, 2014	5.11	5.12	5.00	5.01
3112	NYSE	LYG	Wed, Apr 9, 2014	5.06	5.13	5.04	5.13
3111	NYSE	LYG	Tue, Apr 8, 2014	4.92	5.04	4.90	5.02
3110	NYSE	LYG	Mon, Apr 7, 2014	5.08	5.08	5.03	5.05
3109	NYSE	LYG	Fri, Apr 4, 2014	5.20	5.21	5.15	5.15
3108	NYSE	LYG	Thu, Apr 3, 2014	5.15	5.16	5.10	5.11
3107	NYSE	LYG	Wed, Apr 2, 2014	5.15	5.21	5.14	5.20
3106	NYSE	LYG	Tue, Apr 1, 2014	5.12	5.14	5.10	5.12
3105	NYSE	LYG	Mon, Mar 31, 2014	5.03	5.09	5.01	5.09
3104	NYSE	LYG	Fri, Mar 28, 2014	5.02	5.06	4.98	5.01
3103	NYSE	LYG	Thu, Mar 27, 2014	5.08	5.09	5.05	5.09
3102	NYSE	LYG	Wed, Mar 26, 2014	5.04	5.05	5.01	5.02
3101	NYSE	LYG	Tue, Mar 25, 2014	5.26	5.29	5.14	5.16
3100	NYSE	LYG	Mon, Mar 24, 2014	5.23	5.27	5.20	5.26
3099	NYSE	LYG	Fri, Mar 21, 2014	5.22	5.24	5.11	5.11
3098	NYSE	LYG	Thu, Mar 20, 2014	5.22	5.27	5.21	5.25
3097	NYSE	LYG	Wed, Mar 19, 2014	5.34	5.35	5.23	5.26
3096	NYSE	LYG	Tue, Mar 18, 2014	5.36	5.39	5.33	5.35
3095	NYSE	LYG	Mon, Mar 17, 2014	5.30	5.38	5.30	5.35
3094	NYSE	LYG	Fri, Mar 14, 2014	5.25	5.28	5.23	5.27
3093	NYSE	LYG	Thu, Mar 13, 2014	5.38	5.40	5.28	5.29
3092	NYSE	LYG	Wed, Mar 12, 2014	5.40	5.43	5.37	5.39
3091	NYSE	LYG	Tue, Mar 11, 2014	5.46	5.48	5.41	5.41
3090	NYSE	LYG	Mon, Mar 10, 2014	5.49	5.51	5.44	5.48
3089	NYSE	LYG	Fri, Mar 7, 2014	5.53	5.55	5.49	5.52
3088	NYSE	LYG	Thu, Mar 6, 2014	5.53	5.57	5.50	5.51
3087	NYSE	LYG	Wed, Mar 5, 2014	5.46	5.48	5.44	5.46
3086	NYSE	LYG	Tue, Mar 4, 2014	5.49	5.51	5.43	5.46
3085	NYSE	LYG	Mon, Mar 3, 2014	5.46	5.51	5.45	5.46
3084	NYSE	LYG	Fri, Feb 28, 2014	5.56	5.60	5.53	5.59
3083	NYSE	LYG	Thu, Feb 27, 2014	5.46	5.53	5.45	5.53
3082	NYSE	LYG	Wed, Feb 26, 2014	5.43	5.45	5.40	5.41
3081	NYSE	LYG	Tue, Feb 25, 2014	5.48	5.51	5.43	5.45
3080	NYSE	LYG	Mon, Feb 24, 2014	5.43	5.51	5.40	5.48
3079	NYSE	LYG	Fri, Feb 21, 2014	5.47	5.48	5.43	5.43
3078	NYSE	LYG	Thu, Feb 20, 2014	5.46	5.50	5.41	5.49
3077	NYSE	LYG	Wed, Feb 19, 2014	5.49	5.52	5.44	5.45
3076	NYSE	LYG	Tue, Feb 18, 2014	5.56	5.60	5.54	5.58
3075	NYSE	LYG	Fri, Feb 14, 2014	5.41	5.49	5.40	5.47
3074	NYSE	LYG	Thu, Feb 13, 2014	5.39	5.51	5.35	5.50
3073	NYSE	LYG	Wed, Feb 12, 2014	5.59	5.61	5.55	5.60
3072	NYSE	LYG	Tue, Feb 11, 2014	5.49	5.60	5.48	5.58
3071	NYSE	LYG	Mon, Feb 10, 2014	5.46	5.53	5.45	5.51
3070	NYSE	LYG	Fri, Feb 7, 2014	5.43	5.48	5.40	5.47
3069	NYSE	LYG	Thu, Feb 6, 2014	5.43	5.48	5.43	5.48
3068	NYSE	LYG	Wed, Feb 5, 2014	5.35	5.40	5.33	5.38
3067	NYSE	LYG	Tue, Feb 4, 2014	5.27	5.35	5.27	5.32
3066	NYSE	LYG	Mon, Feb 3, 2014	5.32	5.35	5.21	5.21
3065	NYSE	LYG	Fri, Jan 31, 2014	5.44	5.53	5.44	5.48
3064	NYSE	LYG	Thu, Jan 30, 2014	5.54	5.59	5.50	5.57
3063	NYSE	LYG	Wed, Jan 29, 2014	5.48	5.49	5.42	5.43
3062	NYSE	LYG	Tue, Jan 28, 2014	5.54	5.56	5.51	5.55
3061	NYSE	LYG	Mon, Jan 27, 2014	5.40	5.43	5.30	5.35
3060	NYSE	LYG	Fri, Jan 24, 2014	5.48	5.49	5.35	5.35
3059	NYSE	LYG	Thu, Jan 23, 2014	5.60	5.60	5.54	5.56
3058	NYSE	LYG	Wed, Jan 22, 2014	5.61	5.62	5.57	5.62
3057	NYSE	LYG	Tue, Jan 21, 2014	5.62	5.63	5.55	5.62
3056	NYSE	LYG	Fri, Jan 17, 2014	5.57	5.59	5.55	5.55
3055	NYSE	LYG	Thu, Jan 16, 2014	5.64	5.65	5.57	5.62
3054	NYSE	LYG	Wed, Jan 15, 2014	5.72	5.76	5.70	5.76
3053	NYSE	LYG	Tue, Jan 14, 2014	5.66	5.71	5.61	5.70
3052	NYSE	LYG	Mon, Jan 13, 2014	5.56	5.62	5.52	5.53
3051	NYSE	LYG	Fri, Jan 10, 2014	5.60	5.61	5.51	5.58
3050	NYSE	LYG	Thu, Jan 9, 2014	5.68	5.72	5.66	5.69
3049	NYSE	LYG	Wed, Jan 8, 2014	5.56	5.62	5.55	5.61
3048	NYSE	LYG	Tue, Jan 7, 2014	5.46	5.48	5.44	5.45
3047	NYSE	LYG	Mon, Jan 6, 2014	5.30	5.34	5.28	5.30
3046	NYSE	LYG	Fri, Jan 3, 2014	5.25	5.33	5.25	5.30
3045	NYSE	LYG	Thu, Jan 2, 2014	5.25	5.27	5.23	5.26
3044	NYSE	LYG	Tue, Dec 31, 2013	5.25	5.32	5.25	5.32
3043	NYSE	LYG	Mon, Dec 30, 2013	5.20	5.24	5.19	5.24
3042	NYSE	LYG	Fri, Dec 27, 2013	5.24	5.26	5.22	5.25
3041	NYSE	LYG	Thu, Dec 26, 2013	5.23	5.29	5.22	5.27
3040	NYSE	LYG	Tue, Dec 24, 2013	5.16	5.20	5.16	5.20
3039	NYSE	LYG	Mon, Dec 23, 2013	5.13	5.19	5.12	5.18
3038	NYSE	LYG	Fri, Dec 20, 2013	5.09	5.13	5.08	5.13
3037	NYSE	LYG	Thu, Dec 19, 2013	5.05	5.13	5.05	5.13
3036	NYSE	LYG	Wed, Dec 18, 2013	5.02	5.10	4.98	5.10
3035	NYSE	LYG	Tue, Dec 17, 2013	5.01	5.02	4.96	4.99
3034	NYSE	LYG	Mon, Dec 16, 2013	5.00	5.04	4.99	5.03
3033	NYSE	LYG	Fri, Dec 13, 2013	4.96	4.96	4.91	4.94
3032	NYSE	LYG	Thu, Dec 12, 2013	4.98	5.00	4.94	4.96
3031	NYSE	LYG	Wed, Dec 11, 2013	5.13	5.13	5.05	5.05
3030	NYSE	LYG	Tue, Dec 10, 2013	5.16	5.18	5.14	5.16
3029	NYSE	LYG	Mon, Dec 9, 2013	5.14	5.18	5.12	5.16
3028	NYSE	LYG	Fri, Dec 6, 2013	5.14	5.16	5.11	5.14
3027	NYSE	LYG	Thu, Dec 5, 2013	5.07	5.07	5.01	5.03
3026	NYSE	LYG	Wed, Dec 4, 2013	5.05	5.09	5.01	5.05
3025	NYSE	LYG	Tue, Dec 3, 2013	5.17	5.19	5.10	5.12
3024	NYSE	LYG	Mon, Dec 2, 2013	5.18	5.20	5.14	5.14
3023	NYSE	LYG	Fri, Nov 29, 2013	5.11	5.13	5.08	5.10
3022	NYSE	LYG	Wed, Nov 27, 2013	5.00	5.08	5.00	5.06
3021	NYSE	LYG	Tue, Nov 26, 2013	4.91	4.93	4.88	4.90
3020	NYSE	LYG	Mon, Nov 25, 2013	4.90	4.91	4.88	4.89
3019	NYSE	LYG	Fri, Nov 22, 2013	4.95	4.96	4.84	4.86
3018	NYSE	LYG	Thu, Nov 21, 2013	4.89	4.92	4.87	4.91
3017	NYSE	LYG	Wed, Nov 20, 2013	4.87	4.90	4.83	4.84
3016	NYSE	LYG	Tue, Nov 19, 2013	4.88	4.91	4.86	4.88
3015	NYSE	LYG	Mon, Nov 18, 2013	4.95	4.97	4.86	4.87
3014	NYSE	LYG	Fri, Nov 15, 2013	4.92	4.97	4.89	4.96
3013	NYSE	LYG	Thu, Nov 14, 2013	4.90	4.94	4.90	4.94
3012	NYSE	LYG	Wed, Nov 13, 2013	4.83	4.90	4.82	4.89
3011	NYSE	LYG	Tue, Nov 12, 2013	4.90	4.93	4.87	4.88
3010	NYSE	LYG	Mon, Nov 11, 2013	4.97	4.98	4.93	4.97
3009	NYSE	LYG	Fri, Nov 8, 2013	4.79	4.93	4.78	4.93
3008	NYSE	LYG	Thu, Nov 7, 2013	4.84	4.85	4.74	4.74
3007	NYSE	LYG	Wed, Nov 6, 2013	4.88	4.89	4.83	4.84
3006	NYSE	LYG	Tue, Nov 5, 2013	4.87	4.93	4.82	4.92
3005	NYSE	LYG	Mon, Nov 4, 2013	5.01	5.02	4.94	4.97
3004	NYSE	LYG	Fri, Nov 1, 2013	5.00	5.02	4.97	4.99
3003	NYSE	LYG	Thu, Oct 31, 2013	5.09	5.11	5.01	5.03
3002	NYSE	LYG	Wed, Oct 30, 2013	5.08	5.11	5.03	5.06
3001	NYSE	LYG	Tue, Oct 29, 2013	5.12	5.14	5.07	5.10
3000	NYSE	LYG	Mon, Oct 28, 2013	5.24	5.33	5.19	5.33
2999	NYSE	LYG	Fri, Oct 25, 2013	5.28	5.32	5.25	5.31
2998	NYSE	LYG	Thu, Oct 24, 2013	5.20	5.37	5.19	5.36
2997	NYSE	LYG	Wed, Oct 23, 2013	5.12	5.13	5.07	5.12
2996	NYSE	LYG	Tue, Oct 22, 2013	5.06	5.17	5.05	5.16
2995	NYSE	LYG	Mon, Oct 21, 2013	5.01	5.06	5.00	5.04
2994	NYSE	LYG	Fri, Oct 18, 2013	5.02	5.03	4.99	5.03
2993	NYSE	LYG	Thu, Oct 17, 2013	4.96	5.06	4.95	5.05
2992	NYSE	LYG	Wed, Oct 16, 2013	4.94	4.97	4.92	4.94
2991	NYSE	LYG	Tue, Oct 15, 2013	4.95	4.96	4.93	4.94
2990	NYSE	LYG	Mon, Oct 14, 2013	4.86	4.95	4.85	4.95
2989	NYSE	LYG	Fri, Oct 11, 2013	4.90	4.95	4.88	4.95
2988	NYSE	LYG	Thu, Oct 10, 2013	4.79	4.88	4.79	4.88
2987	NYSE	LYG	Wed, Oct 9, 2013	4.72	4.72	4.67	4.71
2986	NYSE	LYG	Tue, Oct 8, 2013	4.76	4.76	4.67	4.67
2985	NYSE	LYG	Mon, Oct 7, 2013	4.78	4.86	4.77	4.85
2984	NYSE	LYG	Fri, Oct 4, 2013	4.86	4.91	4.84	4.91
2983	NYSE	LYG	Thu, Oct 3, 2013	4.90	4.93	4.86	4.92
2982	NYSE	LYG	Wed, Oct 2, 2013	4.87	4.91	4.85	4.91
2981	NYSE	LYG	Tue, Oct 1, 2013	4.86	4.91	4.83	4.89
2980	NYSE	LYG	Mon, Sep 30, 2013	4.77	4.82	4.76	4.81
2979	NYSE	LYG	Fri, Sep 27, 2013	4.82	4.84	4.80	4.83
2978	NYSE	LYG	Thu, Sep 26, 2013	4.83	4.85	4.81	4.83
2977	NYSE	LYG	Wed, Sep 25, 2013	4.80	4.87	4.79	4.86
2976	NYSE	LYG	Tue, Sep 24, 2013	4.81	4.82	4.76	4.78
2975	NYSE	LYG	Mon, Sep 23, 2013	4.84	4.85	4.75	4.79
2974	NYSE	LYG	Fri, Sep 20, 2013	4.87	4.91	4.85	4.88
2973	NYSE	LYG	Thu, Sep 19, 2013	4.99	4.99	4.92	4.94
2972	NYSE	LYG	Wed, Sep 18, 2013	4.87	5.08	4.86	5.00
2971	NYSE	LYG	Tue, Sep 17, 2013	4.77	4.83	4.75	4.78
2970	NYSE	LYG	Mon, Sep 16, 2013	4.94	4.97	4.80	4.94
2969	NYSE	LYG	Fri, Sep 13, 2013	4.82	4.90	4.82	4.88
2968	NYSE	LYG	Thu, Sep 12, 2013	4.80	4.83	4.78	4.80
2967	NYSE	LYG	Wed, Sep 11, 2013	4.83	4.84	4.79	4.84
2966	NYSE	LYG	Tue, Sep 10, 2013	4.91	4.94	4.88	4.93
2965	NYSE	LYG	Mon, Sep 9, 2013	4.80	4.86	4.79	4.85
2964	NYSE	LYG	Fri, Sep 6, 2013	4.70	4.74	4.65	4.72
2963	NYSE	LYG	Thu, Sep 5, 2013	4.65	4.70	4.64	4.69
2962	NYSE	LYG	Wed, Sep 4, 2013	4.52	4.57	4.50	4.55
2961	NYSE	LYG	Tue, Sep 3, 2013	4.54	4.57	4.50	4.53
2960	NYSE	LYG	Fri, Aug 30, 2013	4.57	4.58	4.46	4.48
2959	NYSE	LYG	Thu, Aug 29, 2013	4.56	4.61	4.55	4.55
2958	NYSE	LYG	Wed, Aug 28, 2013	4.52	4.60	4.51	4.57
2957	NYSE	LYG	Tue, Aug 27, 2013	4.52	4.54	4.44	4.44
2956	NYSE	LYG	Mon, Aug 26, 2013	4.67	4.69	4.65	4.67
2955	NYSE	LYG	Fri, Aug 23, 2013	4.69	4.70	4.64	4.67
2954	NYSE	LYG	Thu, Aug 22, 2013	4.65	4.68	4.63	4.66
2953	NYSE	LYG	Wed, Aug 21, 2013	4.61	4.68	4.58	4.62
2952	NYSE	LYG	Tue, Aug 20, 2013	4.56	4.63	4.54	4.61
2951	NYSE	LYG	Mon, Aug 19, 2013	4.71	4.71	4.63	4.63
2950	NYSE	LYG	Fri, Aug 16, 2013	4.71	4.78	4.70	4.76
2949	NYSE	LYG	Thu, Aug 15, 2013	4.72	4.72	4.65	4.68
2948	NYSE	LYG	Wed, Aug 14, 2013	4.76	4.81	4.76	4.78
2947	NYSE	LYG	Tue, Aug 13, 2013	4.69	4.73	4.66	4.73
2946	NYSE	LYG	Mon, Aug 12, 2013	4.69	4.71	4.65	4.67
2945	NYSE	LYG	Fri, Aug 9, 2013	4.66	4.71	4.65	4.67
2944	NYSE	LYG	Thu, Aug 8, 2013	4.60	4.68	4.59	4.68
2943	NYSE	LYG	Wed, Aug 7, 2013	4.59	4.60	4.54	4.58
2942	NYSE	LYG	Tue, Aug 6, 2013	4.61	4.63	4.55	4.57
2941	NYSE	LYG	Mon, Aug 5, 2013	4.68	4.69	4.64	4.68
2940	NYSE	LYG	Fri, Aug 2, 2013	4.49	4.53	4.47	4.51
2939	NYSE	LYG	Thu, Aug 1, 2013	4.51	4.54	4.47	4.52
2938	NYSE	LYG	Wed, Jul 31, 2013	4.13	4.20	4.13	4.17
2937	NYSE	LYG	Tue, Jul 30, 2013	4.12	4.15	4.10	4.12
2936	NYSE	LYG	Mon, Jul 29, 2013	4.23	4.27	4.20	4.24
2935	NYSE	LYG	Fri, Jul 26, 2013	4.22	4.25	4.20	4.23
2934	NYSE	LYG	Thu, Jul 25, 2013	4.24	4.27	4.22	4.27
2933	NYSE	LYG	Wed, Jul 24, 2013	4.23	4.27	4.22	4.24
2932	NYSE	LYG	Tue, Jul 23, 2013	4.25	4.25	4.19	4.21
2931	NYSE	LYG	Mon, Jul 22, 2013	4.27	4.28	4.24	4.27
2930	NYSE	LYG	Fri, Jul 19, 2013	4.23	4.25	4.20	4.23
2929	NYSE	LYG	Thu, Jul 18, 2013	4.27	4.30	4.25	4.29
2928	NYSE	LYG	Wed, Jul 17, 2013	4.24	4.30	4.24	4.28
2927	NYSE	LYG	Tue, Jul 16, 2013	4.18	4.20	4.15	4.19
2926	NYSE	LYG	Mon, Jul 15, 2013	4.19	4.23	4.17	4.22
2925	NYSE	LYG	Fri, Jul 12, 2013	4.05	4.10	4.03	4.10
2924	NYSE	LYG	Thu, Jul 11, 2013	3.99	4.06	3.97	4.04
2923	NYSE	LYG	Wed, Jul 10, 2013	3.95	4.01	3.94	3.97
2922	NYSE	LYG	Tue, Jul 9, 2013	4.00	4.01	3.92	3.97
2921	NYSE	LYG	Mon, Jul 8, 2013	3.98	4.04	3.97	4.03
2920	NYSE	LYG	Fri, Jul 5, 2013	3.93	3.94	3.85	3.90
2919	NYSE	LYG	Wed, Jul 3, 2013	3.83	3.88	3.82	3.88
2918	NYSE	LYG	Tue, Jul 2, 2013	3.83	3.85	3.78	3.83
2917	NYSE	LYG	Mon, Jul 1, 2013	3.89	3.94	3.88	3.90
2916	NYSE	LYG	Fri, Jun 28, 2013	3.86	3.89	3.82	3.84
2915	NYSE	LYG	Thu, Jun 27, 2013	3.86	3.88	3.80	3.82
2914	NYSE	LYG	Wed, Jun 26, 2013	3.83	3.86	3.81	3.84
2913	NYSE	LYG	Tue, Jun 25, 2013	3.79	3.82	3.75	3.81
2912	NYSE	LYG	Mon, Jun 24, 2013	3.73	3.78	3.70	3.73
2911	NYSE	LYG	Fri, Jun 21, 2013	3.81	3.83	3.72	3.78
2910	NYSE	LYG	Thu, Jun 20, 2013	3.84	3.85	3.73	3.74
2909	NYSE	LYG	Wed, Jun 19, 2013	3.87	3.89	3.77	3.80
2908	NYSE	LYG	Tue, Jun 18, 2013	3.92	3.93	3.89	3.91
2907	NYSE	LYG	Mon, Jun 17, 2013	3.88	3.91	3.83	3.84
2906	NYSE	LYG	Fri, Jun 14, 2013	3.92	3.93	3.80	3.85
2905	NYSE	LYG	Thu, Jun 13, 2013	3.83	3.88	3.81	3.87
2904	NYSE	LYG	Wed, Jun 12, 2013	3.83	3.83	3.74	3.74
2903	NYSE	LYG	Tue, Jun 11, 2013	3.76	3.84	3.75	3.81
2902	NYSE	LYG	Mon, Jun 10, 2013	3.85	3.86	3.81	3.86
2901	NYSE	LYG	Fri, Jun 7, 2013	3.80	3.89	3.77	3.89
2900	NYSE	LYG	Thu, Jun 6, 2013	3.78	3.80	3.74	3.80
2899	NYSE	LYG	Wed, Jun 5, 2013	3.79	3.82	3.78	3.79
2898	NYSE	LYG	Tue, Jun 4, 2013	3.81	3.84	3.78	3.78
2897	NYSE	LYG	Mon, Jun 3, 2013	3.78	3.82	3.75	3.82
2896	NYSE	LYG	Fri, May 31, 2013	3.78	3.81	3.73	3.73
2895	NYSE	LYG	Thu, May 30, 2013	3.76	3.79	3.75	3.76
2894	NYSE	LYG	Wed, May 29, 2013	3.69	3.71	3.67	3.71
2893	NYSE	LYG	Tue, May 28, 2013	3.72	3.74	3.69	3.72
2892	NYSE	LYG	Fri, May 24, 2013	3.64	3.70	3.63	3.70
2891	NYSE	LYG	Thu, May 23, 2013	3.69	3.71	3.66	3.70
2890	NYSE	LYG	Wed, May 22, 2013	3.79	3.84	3.72	3.73
2889	NYSE	LYG	Tue, May 21, 2013	3.77	3.78	3.71	3.73
2888	NYSE	LYG	Mon, May 20, 2013	3.79	3.83	3.79	3.82
2887	NYSE	LYG	Fri, May 17, 2013	3.83	3.85	3.81	3.85
2886	NYSE	LYG	Thu, May 16, 2013	3.68	3.75	3.67	3.72
2885	NYSE	LYG	Wed, May 15, 2013	3.63	3.65	3.61	3.64
2884	NYSE	LYG	Tue, May 14, 2013	3.57	3.62	3.57	3.61
2883	NYSE	LYG	Mon, May 13, 2013	3.56	3.59	3.53	3.58
2882	NYSE	LYG	Fri, May 10, 2013	3.60	3.65	3.59	3.63
2881	NYSE	LYG	Thu, May 9, 2013	3.59	3.60	3.54	3.57
2880	NYSE	LYG	Wed, May 8, 2013	3.47	3.51	3.46	3.51
2879	NYSE	LYG	Tue, May 7, 2013	3.42	3.45	3.41	3.42
2878	NYSE	LYG	Mon, May 6, 2013	3.39	3.43	3.37	3.42
2877	NYSE	LYG	Fri, May 3, 2013	3.39	3.41	3.36	3.39
2876	NYSE	LYG	Thu, May 2, 2013	3.35	3.39	3.34	3.38
2875	NYSE	LYG	Wed, May 1, 2013	3.41	3.42	3.35	3.37
2874	NYSE	LYG	Tue, Apr 30, 2013	3.41	3.43	3.36	3.43
2873	NYSE	LYG	Mon, Apr 29, 2013	3.32	3.35	3.32	3.35
2872	NYSE	LYG	Fri, Apr 26, 2013	3.28	3.29	3.25	3.28
2871	NYSE	LYG	Thu, Apr 25, 2013	3.24	3.30	3.24	3.30
2870	NYSE	LYG	Wed, Apr 24, 2013	3.13	3.18	3.13	3.18
2869	NYSE	LYG	Tue, Apr 23, 2013	3.07	3.13	3.07	3.11
2868	NYSE	LYG	Mon, Apr 22, 2013	2.96	3.02	2.95	3.02
2867	NYSE	LYG	Fri, Apr 19, 2013	2.86	2.88	2.85	2.88
2866	NYSE	LYG	Thu, Apr 18, 2013	2.90	2.90	2.83	2.84
2865	NYSE	LYG	Wed, Apr 17, 2013	2.96	2.96	2.89	2.93
2864	NYSE	LYG	Tue, Apr 16, 2013	2.96	2.98	2.94	2.98
2863	NYSE	LYG	Mon, Apr 15, 2013	2.97	2.98	2.89	2.90
2862	NYSE	LYG	Fri, Apr 12, 2013	2.99	3.01	2.97	2.98
2861	NYSE	LYG	Thu, Apr 11, 2013	2.98	3.01	2.97	2.98
2860	NYSE	LYG	Wed, Apr 10, 2013	2.94	2.98	2.94	2.97
2859	NYSE	LYG	Tue, Apr 9, 2013	2.90	2.91	2.86	2.90
2858	NYSE	LYG	Mon, Apr 8, 2013	2.83	2.86	2.82	2.86
2857	NYSE	LYG	Fri, Apr 5, 2013	2.86	2.91	2.84	2.91
2856	NYSE	LYG	Thu, Apr 4, 2013	2.93	2.95	2.90	2.93
2855	NYSE	LYG	Wed, Apr 3, 2013	2.99	3.00	2.92	2.93
2854	NYSE	LYG	Tue, Apr 2, 2013	2.97	2.99	2.94	2.96
2853	NYSE	LYG	Mon, Apr 1, 2013	3.00	3.00	2.91	2.93
2852	NYSE	LYG	Thu, Mar 28, 2013	2.96	3.00	2.96	3.00
2851	NYSE	LYG	Wed, Mar 27, 2013	2.92	2.96	2.90	2.93
2850	NYSE	LYG	Tue, Mar 26, 2013	2.86	2.91	2.86	2.89
2849	NYSE	LYG	Mon, Mar 25, 2013	2.99	2.99	2.88	2.90
2848	NYSE	LYG	Fri, Mar 22, 2013	2.99	3.00	2.95	2.97
2847	NYSE	LYG	Thu, Mar 21, 2013	2.97	2.99	2.93	2.93
2846	NYSE	LYG	Wed, Mar 20, 2013	3.01	3.02	2.98	3.01
2845	NYSE	LYG	Tue, Mar 19, 2013	3.02	3.04	2.96	2.97
2844	NYSE	LYG	Mon, Mar 18, 2013	2.99	3.03	2.97	3.00
2843	NYSE	LYG	Fri, Mar 15, 2013	3.06	3.06	3.03	3.03
2842	NYSE	LYG	Thu, Mar 14, 2013	3.04	3.08	3.04	3.06
2841	NYSE	LYG	Wed, Mar 13, 2013	3.03	3.08	3.01	3.05
2840	NYSE	LYG	Tue, Mar 12, 2013	3.03	3.04	2.99	3.02
2839	NYSE	LYG	Mon, Mar 11, 2013	2.97	3.03	2.96	3.02
2838	NYSE	LYG	Fri, Mar 8, 2013	3.02	3.03	2.98	3.01
2837	NYSE	LYG	Thu, Mar 7, 2013	3.02	3.03	3.00	3.02
2836	NYSE	LYG	Wed, Mar 6, 2013	3.12	3.13	3.06	3.09
2835	NYSE	LYG	Tue, Mar 5, 2013	3.13	3.17	3.12	3.14
2834	NYSE	LYG	Mon, Mar 4, 2013	3.09	3.13	3.07	3.13
2833	NYSE	LYG	Fri, Mar 1, 2013	3.06	3.20	3.04	3.16
2832	NYSE	LYG	Thu, Feb 28, 2013	3.29	3.35	3.28	3.30
2831	NYSE	LYG	Wed, Feb 27, 2013	3.18	3.30	3.17	3.29
2830	NYSE	LYG	Tue, Feb 26, 2013	3.23	3.25	3.18	3.23
2829	NYSE	LYG	Mon, Feb 25, 2013	3.34	3.36	3.20	3.21
2828	NYSE	LYG	Fri, Feb 22, 2013	3.34	3.37	3.31	3.36
2827	NYSE	LYG	Thu, Feb 21, 2013	3.30	3.31	3.25	3.27
2826	NYSE	LYG	Wed, Feb 20, 2013	3.42	3.43	3.35	3.35
2825	NYSE	LYG	Tue, Feb 19, 2013	3.41	3.45	3.40	3.43
2824	NYSE	LYG	Fri, Feb 15, 2013	3.40	3.42	3.35	3.36
2823	NYSE	LYG	Thu, Feb 14, 2013	3.39	3.42	3.37	3.41
2822	NYSE	LYG	Wed, Feb 13, 2013	3.43	3.48	3.42	3.43
2821	NYSE	LYG	Tue, Feb 12, 2013	3.43	3.48	3.42	3.48
2820	NYSE	LYG	Mon, Feb 11, 2013	3.31	3.32	3.28	3.29
2819	NYSE	LYG	Fri, Feb 8, 2013	3.33	3.36	3.32	3.35
2818	NYSE	LYG	Thu, Feb 7, 2013	3.27	3.30	3.23	3.26
2817	NYSE	LYG	Wed, Feb 6, 2013	3.22	3.28	3.22	3.26
2816	NYSE	LYG	Tue, Feb 5, 2013	3.24	3.26	3.21	3.24
2815	NYSE	LYG	Mon, Feb 4, 2013	3.21	3.22	3.17	3.19
2814	NYSE	LYG	Fri, Feb 1, 2013	3.27	3.28	3.24	3.27
2813	NYSE	LYG	Thu, Jan 31, 2013	3.26	3.30	3.25	3.29
2812	NYSE	LYG	Wed, Jan 30, 2013	3.21	3.26	3.19	3.25
2811	NYSE	LYG	Tue, Jan 29, 2013	3.27	3.29	3.25	3.28
2810	NYSE	LYG	Mon, Jan 28, 2013	3.38	3.39	3.33	3.34
2809	NYSE	LYG	Fri, Jan 25, 2013	3.40	3.42	3.36	3.40
2808	NYSE	LYG	Thu, Jan 24, 2013	3.35	3.41	3.34	3.39
2807	NYSE	LYG	Wed, Jan 23, 2013	3.32	3.33	3.30	3.32
2806	NYSE	LYG	Tue, Jan 22, 2013	3.37	3.39	3.35	3.38
2805	NYSE	LYG	Fri, Jan 18, 2013	3.43	3.44	3.39	3.42
2804	NYSE	LYG	Thu, Jan 17, 2013	3.41	3.45	3.40	3.42
2803	NYSE	LYG	Wed, Jan 16, 2013	3.36	3.42	3.35	3.41
2802	NYSE	LYG	Tue, Jan 15, 2013	3.51	3.54	3.49	3.51
2801	NYSE	LYG	Mon, Jan 14, 2013	3.53	3.59	3.52	3.58
2800	NYSE	LYG	Fri, Jan 11, 2013	3.50	3.51	3.45	3.50
2799	NYSE	LYG	Thu, Jan 10, 2013	3.44	3.48	3.42	3.46
2798	NYSE	LYG	Wed, Jan 9, 2013	3.46	3.48	3.42	3.43
2797	NYSE	LYG	Tue, Jan 8, 2013	3.28	3.33	3.27	3.33
2796	NYSE	LYG	Mon, Jan 7, 2013	3.26	3.28	3.25	3.28
2795	NYSE	LYG	Fri, Jan 4, 2013	3.20	3.25	3.19	3.25
2794	NYSE	LYG	Thu, Jan 3, 2013	3.24	3.25	3.20	3.21
2793	NYSE	LYG	Wed, Jan 2, 2013	3.26	3.28	3.23	3.28
2792	NYSE	LYG	Mon, Dec 31, 2012	3.12	3.20	3.12	3.20
2791	NYSE	LYG	Fri, Dec 28, 2012	3.16	3.16	3.11	3.12
2790	NYSE	LYG	Thu, Dec 27, 2012	3.19	3.21	3.13	3.18
2789	NYSE	LYG	Wed, Dec 26, 2012	3.12	3.14	3.07	3.11
2788	NYSE	LYG	Mon, Dec 24, 2012	3.15	3.15	3.10	3.12
2787	NYSE	LYG	Fri, Dec 21, 2012	3.13	3.15	3.12	3.13
2786	NYSE	LYG	Thu, Dec 20, 2012	3.23	3.25	3.20	3.25
2785	NYSE	LYG	Wed, Dec 19, 2012	3.19	3.22	3.17	3.22
2784	NYSE	LYG	Tue, Dec 18, 2012	3.07	3.10	3.05	3.10
2783	NYSE	LYG	Mon, Dec 17, 2012	3.02	3.04	3.01	3.04
2782	NYSE	LYG	Fri, Dec 14, 2012	3.01	3.03	3.00	3.02
2781	NYSE	LYG	Thu, Dec 13, 2012	3.01	3.03	2.97	2.98
2780	NYSE	LYG	Wed, Dec 12, 2012	3.01	3.04	3.00	3.00
2779	NYSE	LYG	Tue, Dec 11, 2012	3.00	3.03	2.98	3.00
2778	NYSE	LYG	Mon, Dec 10, 2012	2.98	3.03	2.97	3.03
2777	NYSE	LYG	Fri, Dec 7, 2012	2.96	3.11	2.95	3.10
2776	NYSE	LYG	Thu, Dec 6, 2012	2.97	2.98	2.95	2.97
2775	NYSE	LYG	Wed, Dec 5, 2012	2.94	2.99	2.93	2.95
2774	NYSE	LYG	Tue, Dec 4, 2012	2.94	2.95	2.93	2.95
2773	NYSE	LYG	Mon, Dec 3, 2012	2.94	2.95	2.91	2.91
2772	NYSE	LYG	Fri, Nov 30, 2012	2.97	2.98	2.95	2.98
2771	NYSE	LYG	Thu, Nov 29, 2012	2.96	2.98	2.93	2.97
2770	NYSE	LYG	Wed, Nov 28, 2012	2.89	2.95	2.85	2.94
2769	NYSE	LYG	Tue, Nov 27, 2012	2.95	2.98	2.91	2.92
2768	NYSE	LYG	Mon, Nov 26, 2012	2.89	2.90	2.85	2.88
2767	NYSE	LYG	Fri, Nov 23, 2012	2.94	2.96	2.93	2.96
2766	NYSE	LYG	Wed, Nov 21, 2012	2.90	2.92	2.88	2.90
2765	NYSE	LYG	Tue, Nov 20, 2012	2.81	2.89	2.80	2.89
2764	NYSE	LYG	Mon, Nov 19, 2012	2.83	2.86	2.80	2.84
2763	NYSE	LYG	Fri, Nov 16, 2012	2.80	2.80	2.75	2.78
2762	NYSE	LYG	Thu, Nov 15, 2012	2.87	2.89	2.84	2.85
2761	NYSE	LYG	Wed, Nov 14, 2012	2.95	2.97	2.85	2.85
2760	NYSE	LYG	Tue, Nov 13, 2012	2.85	2.94	2.85	2.92
2759	NYSE	LYG	Mon, Nov 12, 2012	2.84	2.85	2.83	2.84
2758	NYSE	LYG	Fri, Nov 9, 2012	2.70	2.77	2.69	2.73
2757	NYSE	LYG	Thu, Nov 8, 2012	2.81	2.82	2.74	2.74
2756	NYSE	LYG	Wed, Nov 7, 2012	2.83	2.85	2.80	2.81
2755	NYSE	LYG	Tue, Nov 6, 2012	2.78	2.91	2.78	2.89
2754	NYSE	LYG	Mon, Nov 5, 2012	2.72	2.74	2.70	2.74
2753	NYSE	LYG	Fri, Nov 2, 2012	2.80	2.80	2.71	2.75
2752	NYSE	LYG	Thu, Nov 1, 2012	2.77	2.85	2.76	2.82
2751	NYSE	LYG	Wed, Oct 31, 2012	2.64	2.65	2.58	2.62
2750	NYSE	LYG	Fri, Oct 26, 2012	2.57	2.59	2.55	2.56
2749	NYSE	LYG	Thu, Oct 25, 2012	2.65	2.65	2.57	2.57
2748	NYSE	LYG	Wed, Oct 24, 2012	2.54	2.58	2.53	2.55
2747	NYSE	LYG	Tue, Oct 23, 2012	2.53	2.57	2.52	2.54
2746	NYSE	LYG	Mon, Oct 22, 2012	2.59	2.61	2.56	2.60
2745	NYSE	LYG	Fri, Oct 19, 2012	2.60	2.60	2.54	2.56
2744	NYSE	LYG	Thu, Oct 18, 2012	2.74	2.74	2.63	2.68
2743	NYSE	LYG	Wed, Oct 17, 2012	2.67	2.72	2.66	2.71
2742	NYSE	LYG	Tue, Oct 16, 2012	2.71	2.75	2.70	2.73
2741	NYSE	LYG	Mon, Oct 15, 2012	2.56	2.59	2.55	2.59
2740	NYSE	LYG	Fri, Oct 12, 2012	2.54	2.55	2.51	2.51
2739	NYSE	LYG	Thu, Oct 11, 2012	2.51	2.52	2.48	2.48
2738	NYSE	LYG	Wed, Oct 10, 2012	2.43	2.47	2.42	2.45
2737	NYSE	LYG	Tue, Oct 9, 2012	2.34	2.36	2.32	2.33
2736	NYSE	LYG	Mon, Oct 8, 2012	2.36	2.37	2.34	2.36
2735	NYSE	LYG	Fri, Oct 5, 2012	2.44	2.45	2.38	2.40
2734	NYSE	LYG	Thu, Oct 4, 2012	2.44	2.46	2.42	2.44
2733	NYSE	LYG	Wed, Oct 3, 2012	2.47	2.49	2.46	2.47
2732	NYSE	LYG	Tue, Oct 2, 2012	2.50	2.51	2.47	2.50
2731	NYSE	LYG	Mon, Oct 1, 2012	2.52	2.60	2.50	2.52
2730	NYSE	LYG	Fri, Sep 28, 2012	2.50	2.50	2.47	2.49
2729	NYSE	LYG	Thu, Sep 27, 2012	2.52	2.55	2.49	2.55
2728	NYSE	LYG	Wed, Sep 26, 2012	2.49	2.50	2.46	2.48
2727	NYSE	LYG	Tue, Sep 25, 2012	2.58	2.62	2.53	2.54
2726	NYSE	LYG	Mon, Sep 24, 2012	2.54	2.58	2.54	2.56
2725	NYSE	LYG	Fri, Sep 21, 2012	2.60	2.61	2.55	2.56
2724	NYSE	LYG	Thu, Sep 20, 2012	2.48	2.53	2.46	2.50
2723	NYSE	LYG	Wed, Sep 19, 2012	2.50	2.55	2.49	2.53
2722	NYSE	LYG	Tue, Sep 18, 2012	2.48	2.51	2.47	2.49
2721	NYSE	LYG	Mon, Sep 17, 2012	2.57	2.60	2.54	2.56
2720	NYSE	LYG	Fri, Sep 14, 2012	2.57	2.60	2.52	2.55
2719	NYSE	LYG	Thu, Sep 13, 2012	2.43	2.53	2.41	2.52
2718	NYSE	LYG	Wed, Sep 12, 2012	2.43	2.46	2.42	2.45
2717	NYSE	LYG	Tue, Sep 11, 2012	2.34	2.36	2.33	2.35
2716	NYSE	LYG	Mon, Sep 10, 2012	2.36	2.37	2.29	2.29
2715	NYSE	LYG	Fri, Sep 7, 2012	2.33	2.35	2.32	2.34
2714	NYSE	LYG	Thu, Sep 6, 2012	2.19	2.31	2.19	2.28
2713	NYSE	LYG	Wed, Sep 5, 2012	2.11	2.14	2.09	2.12
2712	NYSE	LYG	Tue, Sep 4, 2012	2.08	2.08	2.04	2.07
2711	NYSE	LYG	Fri, Aug 31, 2012	2.09	2.11	2.05	2.06
2710	NYSE	LYG	Thu, Aug 30, 2012	2.09	2.10	2.05	2.09
2709	NYSE	LYG	Wed, Aug 29, 2012	2.10	2.11	2.08	2.09
2708	NYSE	LYG	Tue, Aug 28, 2012	2.11	2.13	2.10	2.13
2707	NYSE	LYG	Mon, Aug 27, 2012	2.10	2.13	2.10	2.11
2706	NYSE	LYG	Fri, Aug 24, 2012	2.11	2.13	2.08	2.12
2705	NYSE	LYG	Thu, Aug 23, 2012	2.16	2.16	2.09	2.12
2704	NYSE	LYG	Wed, Aug 22, 2012	2.15	2.17	2.14	2.16
2703	NYSE	LYG	Tue, Aug 21, 2012	2.15	2.18	2.12	2.13
2702	NYSE	LYG	Mon, Aug 20, 2012	2.12	2.13	2.10	2.13
2701	NYSE	LYG	Fri, Aug 17, 2012	2.11	2.12	2.10	2.12
2700	NYSE	LYG	Thu, Aug 16, 2012	2.03	2.05	2.02	2.05
2699	NYSE	LYG	Wed, Aug 15, 2012	1.97	2.00	1.97	1.98
2698	NYSE	LYG	Tue, Aug 14, 2012	1.96	1.98	1.94	1.96
2697	NYSE	LYG	Mon, Aug 13, 2012	1.94	1.97	1.94	1.95
2696	NYSE	LYG	Fri, Aug 10, 2012	1.93	1.95	1.92	1.94
2695	NYSE	LYG	Thu, Aug 9, 2012	1.95	1.96	1.92	1.94
2694	NYSE	LYG	Wed, Aug 8, 2012	1.93	1.95	1.92	1.95
2693	NYSE	LYG	Tue, Aug 7, 2012	1.94	1.96	1.92	1.94
2692	NYSE	LYG	Mon, Aug 6, 2012	1.90	1.94	1.88	1.91
2691	NYSE	LYG	Fri, Aug 3, 2012	1.85	1.90	1.85	1.89
2690	NYSE	LYG	Thu, Aug 2, 2012	1.82	1.82	1.77	1.79
2689	NYSE	LYG	Wed, Aug 1, 2012	1.88	1.91	1.83	1.89
2688	NYSE	LYG	Tue, Jul 31, 2012	1.87	1.90	1.86	1.89
2687	NYSE	LYG	Mon, Jul 30, 2012	1.90	1.93	1.89	1.89
2686	NYSE	LYG	Fri, Jul 27, 2012	1.84	1.90	1.83	1.90
2685	NYSE	LYG	Thu, Jul 26, 2012	1.81	1.81	1.77	1.80
2684	NYSE	LYG	Wed, Jul 25, 2012	1.80	1.80	1.77	1.78
2683	NYSE	LYG	Tue, Jul 24, 2012	1.77	1.77	1.72	1.75
2682	NYSE	LYG	Mon, Jul 23, 2012	1.77	1.80	1.76	1.80
2681	NYSE	LYG	Fri, Jul 20, 2012	1.85	1.86	1.82	1.82
2680	NYSE	LYG	Thu, Jul 19, 2012	1.85	1.87	1.84	1.85
2679	NYSE	LYG	Wed, Jul 18, 2012	1.85	1.85	1.82	1.83
2678	NYSE	LYG	Tue, Jul 17, 2012	1.85	1.86	1.81	1.85
2677	NYSE	LYG	Mon, Jul 16, 2012	1.84	1.85	1.82	1.83
2676	NYSE	LYG	Fri, Jul 13, 2012	1.83	1.87	1.83	1.86
2675	NYSE	LYG	Thu, Jul 12, 2012	1.83	1.83	1.81	1.83
2674	NYSE	LYG	Wed, Jul 11, 2012	1.86	1.88	1.84	1.87
2673	NYSE	LYG	Tue, Jul 10, 2012	1.88	1.89	1.85	1.85
2672	NYSE	LYG	Mon, Jul 9, 2012	1.85	1.86	1.83	1.85
2671	NYSE	LYG	Fri, Jul 6, 2012	1.85	1.87	1.83	1.84
2670	NYSE	LYG	Thu, Jul 5, 2012	1.89	1.91	1.86	1.87
2669	NYSE	LYG	Tue, Jul 3, 2012	1.96	1.97	1.93	1.96
2668	NYSE	LYG	Mon, Jul 2, 2012	1.95	1.96	1.93	1.94
2667	NYSE	LYG	Fri, Jun 29, 2012	1.94	1.94	1.91	1.92
2666	NYSE	LYG	Thu, Jun 28, 2012	1.79	1.88	1.77	1.87
2665	NYSE	LYG	Wed, Jun 27, 2012	1.88	1.94	1.88	1.94
2664	NYSE	LYG	Tue, Jun 26, 2012	1.85	1.87	1.83	1.86
2663	NYSE	LYG	Mon, Jun 25, 2012	1.89	1.89	1.83	1.86
2662	NYSE	LYG	Fri, Jun 22, 2012	1.95	1.97	1.91	1.93
2661	NYSE	LYG	Thu, Jun 21, 2012	1.94	1.95	1.85	1.88
2660	NYSE	LYG	Wed, Jun 20, 2012	1.93	1.95	1.90	1.94
2659	NYSE	LYG	Tue, Jun 19, 2012	1.89	1.93	1.89	1.92
2658	NYSE	LYG	Mon, Jun 18, 2012	1.86	1.90	1.85	1.87
2657	NYSE	LYG	Fri, Jun 15, 2012	1.91	1.94	1.90	1.92
2656	NYSE	LYG	Thu, Jun 14, 2012	1.81	1.86	1.80	1.84
2655	NYSE	LYG	Wed, Jun 13, 2012	1.80	1.84	1.78	1.80
2654	NYSE	LYG	Tue, Jun 12, 2012	1.76	1.81	1.74	1.81
2653	NYSE	LYG	Mon, Jun 11, 2012	1.79	1.80	1.71	1.73
2652	NYSE	LYG	Fri, Jun 8, 2012	1.70	1.74	1.68	1.73
2651	NYSE	LYG	Thu, Jun 7, 2012	1.76	1.77	1.72	1.74
2650	NYSE	LYG	Wed, Jun 6, 2012	1.63	1.69	1.63	1.69
2649	NYSE	LYG	Tue, Jun 5, 2012	1.55	1.60	1.55	1.59
2648	NYSE	LYG	Mon, Jun 4, 2012	1.57	1.59	1.54	1.55
2647	NYSE	LYG	Fri, Jun 1, 2012	1.55	1.59	1.54	1.57
2646	NYSE	LYG	Thu, May 31, 2012	1.55	1.58	1.52	1.55
2645	NYSE	LYG	Wed, May 30, 2012	1.56	1.56	1.53	1.53
2644	NYSE	LYG	Tue, May 29, 2012	1.60	1.63	1.59	1.63
2643	NYSE	LYG	Fri, May 25, 2012	1.62	1.63	1.59	1.60
2642	NYSE	LYG	Thu, May 24, 2012	1.66	1.69	1.65	1.68
2641	NYSE	LYG	Wed, May 23, 2012	1.66	1.69	1.63	1.69
2640	NYSE	LYG	Tue, May 22, 2012	1.68	1.72	1.67	1.71
2639	NYSE	LYG	Mon, May 21, 2012	1.63	1.67	1.61	1.66
2638	NYSE	LYG	Fri, May 18, 2012	1.63	1.64	1.60	1.61
2637	NYSE	LYG	Thu, May 17, 2012	1.75	1.75	1.69	1.69
2636	NYSE	LYG	Wed, May 16, 2012	1.83	1.84	1.76	1.76
2635	NYSE	LYG	Tue, May 15, 2012	1.81	1.84	1.80	1.80
2634	NYSE	LYG	Mon, May 14, 2012	1.85	1.88	1.84	1.86
2633	NYSE	LYG	Fri, May 11, 2012	1.93	1.98	1.92	1.96
2632	NYSE	LYG	Thu, May 10, 2012	1.98	2.00	1.95	1.95
2631	NYSE	LYG	Wed, May 9, 2012	1.89	1.92	1.86	1.91
2630	NYSE	LYG	Tue, May 8, 2012	2.05	2.05	1.96	1.99
2629	NYSE	LYG	Mon, May 7, 2012	1.97	2.09	1.95	2.09
2628	NYSE	LYG	Fri, May 4, 2012	2.08	2.09	2.04	2.04
2627	NYSE	LYG	Thu, May 3, 2012	2.05	2.06	2.00	2.00
2626	NYSE	LYG	Wed, May 2, 2012	2.05	2.07	2.02	2.05
2625	NYSE	LYG	Tue, May 1, 2012	2.11	2.15	2.10	2.12
2624	NYSE	LYG	Mon, Apr 30, 2012	2.00	2.01	1.94	1.96
2623	NYSE	LYG	Fri, Apr 27, 2012	2.02	2.02	1.98	1.99
2622	NYSE	LYG	Thu, Apr 26, 2012	1.93	2.01	1.93	2.00
2621	NYSE	LYG	Wed, Apr 25, 2012	1.97	1.99	1.91	1.93
2620	NYSE	LYG	Tue, Apr 24, 2012	1.88	1.94	1.87	1.92
2619	NYSE	LYG	Mon, Apr 23, 2012	1.86	1.88	1.84	1.88
2618	NYSE	LYG	Fri, Apr 20, 2012	1.92	1.93	1.88	1.89
2617	NYSE	LYG	Thu, Apr 19, 2012	1.89	1.90	1.83	1.86
2616	NYSE	LYG	Wed, Apr 18, 2012	1.90	1.93	1.88	1.88
2615	NYSE	LYG	Tue, Apr 17, 2012	1.92	1.95	1.91	1.92
2614	NYSE	LYG	Mon, Apr 16, 2012	1.88	1.90	1.85	1.87
2613	NYSE	LYG	Fri, Apr 13, 2012	1.96	1.97	1.90	1.91
2612	NYSE	LYG	Thu, Apr 12, 2012	1.94	2.01	1.93	2.00
2611	NYSE	LYG	Wed, Apr 11, 2012	1.94	1.95	1.90	1.90
2610	NYSE	LYG	Tue, Apr 10, 2012	1.90	1.91	1.83	1.84
2609	NYSE	LYG	Mon, Apr 9, 2012	1.90	1.94	1.90	1.93
2608	NYSE	LYG	Thu, Apr 5, 2012	1.95	1.97	1.93	1.93
2607	NYSE	LYG	Wed, Apr 4, 2012	2.00	2.02	1.97	2.01
2606	NYSE	LYG	Tue, Apr 3, 2012	2.10	2.10	2.03	2.06
2605	NYSE	LYG	Mon, Apr 2, 2012	2.08	2.14	2.06	2.12
2604	NYSE	LYG	Fri, Mar 30, 2012	2.13	2.13	2.08	2.12
2603	NYSE	LYG	Thu, Mar 29, 2012	2.12	2.12	2.08	2.11
2602	NYSE	LYG	Wed, Mar 28, 2012	2.16	2.17	2.12	2.16
2601	NYSE	LYG	Tue, Mar 27, 2012	2.26	2.26	2.19	2.19
2600	NYSE	LYG	Mon, Mar 26, 2012	2.25	2.26	2.20	2.25
2599	NYSE	LYG	Fri, Mar 23, 2012	2.21	2.25	2.19	2.24
2598	NYSE	LYG	Thu, Mar 22, 2012	2.19	2.21	2.17	2.19
2597	NYSE	LYG	Wed, Mar 21, 2012	2.26	2.26	2.22	2.25
2596	NYSE	LYG	Tue, Mar 20, 2012	2.28	2.29	2.25	2.25
2595	NYSE	LYG	Mon, Mar 19, 2012	2.33	2.37	2.33	2.35
2594	NYSE	LYG	Fri, Mar 16, 2012	2.34	2.37	2.32	2.35
2593	NYSE	LYG	Thu, Mar 15, 2012	2.21	2.28	2.19	2.28
2592	NYSE	LYG	Wed, Mar 14, 2012	2.20	2.21	2.17	2.20
2591	NYSE	LYG	Tue, Mar 13, 2012	2.11	2.20	2.11	2.19
2590	NYSE	LYG	Mon, Mar 12, 2012	2.10	2.10	2.07	2.09
2589	NYSE	LYG	Fri, Mar 9, 2012	2.13	2.14	2.12	2.12
2588	NYSE	LYG	Thu, Mar 8, 2012	2.12	2.16	2.11	2.16
2587	NYSE	LYG	Wed, Mar 7, 2012	2.13	2.14	2.11	2.12
2586	NYSE	LYG	Tue, Mar 6, 2012	2.15	2.16	2.08	2.09
2585	NYSE	LYG	Mon, Mar 5, 2012	2.24	2.25	2.21	2.23
2584	NYSE	LYG	Fri, Mar 2, 2012	2.21	2.24	2.21	2.24
2583	NYSE	LYG	Thu, Mar 1, 2012	2.20	2.22	2.18	2.18
2582	NYSE	LYG	Wed, Feb 29, 2012	2.20	2.24	2.18	2.20
2581	NYSE	LYG	Tue, Feb 28, 2012	2.15	2.19	2.12	2.19
2580	NYSE	LYG	Mon, Feb 27, 2012	2.14	2.21	2.13	2.19
2579	NYSE	LYG	Fri, Feb 24, 2012	2.24	2.25	2.21	2.22
2578	NYSE	LYG	Thu, Feb 23, 2012	2.24	2.28	2.21	2.27
2577	NYSE	LYG	Wed, Feb 22, 2012	2.21	2.22	2.17	2.17
2576	NYSE	LYG	Tue, Feb 21, 2012	2.22	2.26	2.21	2.22
2575	NYSE	LYG	Fri, Feb 17, 2012	2.23	2.24	2.19	2.23
2574	NYSE	LYG	Thu, Feb 16, 2012	2.07	2.17	2.06	2.17
2573	NYSE	LYG	Wed, Feb 15, 2012	2.13	2.13	2.08	2.09
2572	NYSE	LYG	Tue, Feb 14, 2012	2.14	2.15	2.09	2.13
2571	NYSE	LYG	Mon, Feb 13, 2012	2.21	2.23	2.18	2.19
2570	NYSE	LYG	Fri, Feb 10, 2012	2.19	2.20	2.12	2.13
2569	NYSE	LYG	Thu, Feb 9, 2012	2.29	2.29	2.21	2.22
2568	NYSE	LYG	Wed, Feb 8, 2012	2.23	2.25	2.21	2.25
2567	NYSE	LYG	Tue, Feb 7, 2012	2.20	2.22	2.17	2.21
2566	NYSE	LYG	Mon, Feb 6, 2012	2.18	2.22	2.17	2.20
2565	NYSE	LYG	Fri, Feb 3, 2012	2.10	2.15	2.10	2.14
2564	NYSE	LYG	Thu, Feb 2, 2012	2.02	2.04	2.02	2.02
2563	NYSE	LYG	Wed, Feb 1, 2012	1.98	2.02	1.97	2.00
2562	NYSE	LYG	Tue, Jan 31, 2012	1.92	1.93	1.89	1.91
2561	NYSE	LYG	Mon, Jan 30, 2012	1.90	1.94	1.88	1.94
2560	NYSE	LYG	Fri, Jan 27, 2012	2.00	2.01	1.98	2.01
2559	NYSE	LYG	Thu, Jan 26, 2012	2.02	2.04	1.99	2.02
2558	NYSE	LYG	Wed, Jan 25, 2012	1.89	1.95	1.87	1.95
2557	NYSE	LYG	Tue, Jan 24, 2012	1.91	1.96	1.89	1.95
2556	NYSE	LYG	Mon, Jan 23, 2012	2.03	2.05	1.99	2.02
2555	NYSE	LYG	Fri, Jan 20, 2012	2.00	2.01	1.97	1.98
2554	NYSE	LYG	Thu, Jan 19, 2012	1.91	1.98	1.89	1.98
2553	NYSE	LYG	Wed, Jan 18, 2012	1.75	1.80	1.75	1.80
2552	NYSE	LYG	Tue, Jan 17, 2012	1.77	1.79	1.74	1.75
2551	NYSE	LYG	Fri, Jan 13, 2012	1.74	1.77	1.70	1.75
2550	NYSE	LYG	Thu, Jan 12, 2012	1.75	1.77	1.71	1.77
2549	NYSE	LYG	Wed, Jan 11, 2012	1.65	1.72	1.65	1.72
2548	NYSE	LYG	Tue, Jan 10, 2012	1.65	1.67	1.63	1.67
2547	NYSE	LYG	Mon, Jan 9, 2012	1.61	1.62	1.57	1.58
2546	NYSE	LYG	Fri, Jan 6, 2012	1.63	1.64	1.61	1.63
2545	NYSE	LYG	Thu, Jan 5, 2012	1.60	1.63	1.58	1.63
2544	NYSE	LYG	Wed, Jan 4, 2012	1.64	1.66	1.61	1.64
2543	NYSE	LYG	Tue, Jan 3, 2012	1.62	1.65	1.61	1.65
2542	NYSE	LYG	Fri, Dec 30, 2011	1.54	1.57	1.54	1.57
2541	NYSE	LYG	Thu, Dec 29, 2011	1.51	1.54	1.51	1.54
2540	NYSE	LYG	Wed, Dec 28, 2011	1.53	1.54	1.51	1.52
2539	NYSE	LYG	Tue, Dec 27, 2011	1.55	1.57	1.53	1.54
2538	NYSE	LYG	Fri, Dec 23, 2011	1.59	1.59	1.55	1.55
2537	NYSE	LYG	Thu, Dec 22, 2011	1.57	1.60	1.57	1.58
2536	NYSE	LYG	Wed, Dec 21, 2011	1.52	1.53	1.49	1.51
2535	NYSE	LYG	Tue, Dec 20, 2011	1.43	1.46	1.43	1.44
2534	NYSE	LYG	Mon, Dec 19, 2011	1.47	1.47	1.38	1.38
2533	NYSE	LYG	Fri, Dec 16, 2011	1.49	1.51	1.46	1.50
2532	NYSE	LYG	Thu, Dec 15, 2011	1.51	1.52	1.45	1.47
2531	NYSE	LYG	Wed, Dec 14, 2011	1.50	1.52	1.44	1.44
2530	NYSE	LYG	Tue, Dec 13, 2011	1.54	1.56	1.46	1.49
2529	NYSE	LYG	Mon, Dec 12, 2011	1.54	1.54	1.50	1.53
2528	NYSE	LYG	Fri, Dec 9, 2011	1.59	1.65	1.59	1.64
2527	NYSE	LYG	Thu, Dec 8, 2011	1.61	1.62	1.53	1.54
2526	NYSE	LYG	Wed, Dec 7, 2011	1.64	1.70	1.61	1.68
2525	NYSE	LYG	Tue, Dec 6, 2011	1.68	1.69	1.65	1.68
2524	NYSE	LYG	Mon, Dec 5, 2011	1.70	1.71	1.64	1.65
2523	NYSE	LYG	Fri, Dec 2, 2011	1.56	1.57	1.52	1.52
2522	NYSE	LYG	Thu, Dec 1, 2011	1.51	1.52	1.45	1.48
2521	NYSE	LYG	Wed, Nov 30, 2011	1.53	1.56	1.52	1.55
2520	NYSE	LYG	Tue, Nov 29, 2011	1.40	1.44	1.39	1.42
2519	NYSE	LYG	Mon, Nov 28, 2011	1.51	1.51	1.42	1.44
2518	NYSE	LYG	Fri, Nov 25, 2011	1.39	1.44	1.39	1.40
2517	NYSE	LYG	Wed, Nov 23, 2011	1.39	1.39	1.33	1.34
2516	NYSE	LYG	Tue, Nov 22, 2011	1.41	1.43	1.38	1.39
2515	NYSE	LYG	Mon, Nov 21, 2011	1.48	1.49	1.44	1.48
2514	NYSE	LYG	Fri, Nov 18, 2011	1.60	1.60	1.56	1.58
2513	NYSE	LYG	Thu, Nov 17, 2011	1.61	1.61	1.56	1.58
2512	NYSE	LYG	Wed, Nov 16, 2011	1.69	1.71	1.66	1.67
2511	NYSE	LYG	Tue, Nov 15, 2011	1.75	1.77	1.71	1.73
2510	NYSE	LYG	Mon, Nov 14, 2011	1.81	1.81	1.76	1.76
2509	NYSE	LYG	Fri, Nov 11, 2011	1.81	1.85	1.79	1.83
2508	NYSE	LYG	Thu, Nov 10, 2011	1.78	1.79	1.71	1.73
2507	NYSE	LYG	Wed, Nov 9, 2011	1.77	1.79	1.72	1.72
2506	NYSE	LYG	Tue, Nov 8, 2011	1.90	1.91	1.84	1.89
2505	NYSE	LYG	Mon, Nov 7, 2011	1.80	1.83	1.77	1.82
2504	NYSE	LYG	Fri, Nov 4, 2011	1.85	1.86	1.80	1.83
2503	NYSE	LYG	Thu, Nov 3, 2011	1.93	1.93	1.83	1.87
2502	NYSE	LYG	Wed, Nov 2, 2011	1.84	1.87	1.79	1.84
2501	NYSE	LYG	Tue, Nov 1, 2011	1.93	2.00	1.91	1.94
2500	NYSE	LYG	Mon, Oct 31, 2011	2.14	2.14	2.05	2.06
2499	NYSE	LYG	Fri, Oct 28, 2011	2.26	2.26	2.22	2.22
2498	NYSE	LYG	Thu, Oct 27, 2011	2.38	2.41	2.28	2.39
2497	NYSE	LYG	Wed, Oct 26, 2011	2.16	2.19	2.09	2.17
2496	NYSE	LYG	Tue, Oct 25, 2011	2.19	2.22	2.14	2.17
2495	NYSE	LYG	Mon, Oct 24, 2011	2.14	2.19	2.12	2.19
2494	NYSE	LYG	Fri, Oct 21, 2011	2.05	2.09	2.02	2.04
2493	NYSE	LYG	Thu, Oct 20, 2011	2.00	2.01	1.95	2.00
2492	NYSE	LYG	Wed, Oct 19, 2011	2.06	2.07	2.01	2.02
2491	NYSE	LYG	Tue, Oct 18, 2011	1.97	2.06	1.94	2.03
2490	NYSE	LYG	Mon, Oct 17, 2011	2.08	2.08	1.97	1.98
2489	NYSE	LYG	Fri, Oct 14, 2011	2.10	2.12	2.05	2.08
2488	NYSE	LYG	Thu, Oct 13, 2011	2.15	2.16	2.09	2.13
2487	NYSE	LYG	Wed, Oct 12, 2011	2.27	2.29	2.23	2.26
2486	NYSE	LYG	Tue, Oct 11, 2011	2.19	2.24	2.18	2.22
2485	NYSE	LYG	Mon, Oct 10, 2011	2.15	2.22	2.15	2.22
2484	NYSE	LYG	Fri, Oct 7, 2011	2.18	2.18	2.09	2.12
2483	NYSE	LYG	Thu, Oct 6, 2011	2.08	2.22	2.06	2.17
2482	NYSE	LYG	Wed, Oct 5, 2011	2.01	2.04	1.97	2.02
2481	NYSE	LYG	Tue, Oct 4, 2011	1.87	2.00	1.83	1.99
2480	NYSE	LYG	Mon, Oct 3, 2011	2.03	2.08	1.95	1.96
2479	NYSE	LYG	Fri, Sep 30, 2011	2.14	2.16	2.09	2.09
2478	NYSE	LYG	Thu, Sep 29, 2011	2.25	2.27	2.18	2.22
2477	NYSE	LYG	Wed, Sep 28, 2011	2.23	2.26	2.14	2.14
2476	NYSE	LYG	Tue, Sep 27, 2011	2.25	2.29	2.22	2.22
2475	NYSE	LYG	Mon, Sep 26, 2011	2.14	2.21	2.09	2.21
2474	NYSE	LYG	Fri, Sep 23, 2011	1.99	2.09	1.99	2.07
2473	NYSE	LYG	Thu, Sep 22, 2011	2.01	2.03	1.92	1.98
2472	NYSE	LYG	Wed, Sep 21, 2011	2.22	2.24	2.13	2.13
2471	NYSE	LYG	Tue, Sep 20, 2011	2.08	2.15	2.04	2.10
2470	NYSE	LYG	Mon, Sep 19, 2011	2.06	2.14	2.03	2.14
2469	NYSE	LYG	Fri, Sep 16, 2011	2.31	2.32	2.21	2.23
2468	NYSE	LYG	Thu, Sep 15, 2011	2.21	2.27	2.19	2.27
2467	NYSE	LYG	Wed, Sep 14, 2011	2.06	2.13	2.01	2.13
2466	NYSE	LYG	Tue, Sep 13, 2011	1.97	2.02	1.93	1.99
2465	NYSE	LYG	Mon, Sep 12, 2011	1.92	1.97	1.86	1.94
2464	NYSE	LYG	Fri, Sep 9, 2011	1.95	2.00	1.90	1.94
2463	NYSE	LYG	Thu, Sep 8, 2011	2.08	2.11	2.01	2.02
2462	NYSE	LYG	Wed, Sep 7, 2011	2.03	2.09	2.01	2.08
2461	NYSE	LYG	Tue, Sep 6, 2011	1.93	1.99	1.91	1.97
2460	NYSE	LYG	Fri, Sep 2, 2011	2.16	2.17	2.07	2.10
2459	NYSE	LYG	Thu, Sep 1, 2011	2.27	2.30	2.21	2.22
2458	NYSE	LYG	Wed, Aug 31, 2011	2.14	2.18	2.13	2.18
2457	NYSE	LYG	Tue, Aug 30, 2011	2.04	2.10	2.02	2.08
2456	NYSE	LYG	Mon, Aug 29, 2011	2.00	2.05	1.98	2.04
2455	NYSE	LYG	Fri, Aug 26, 2011	1.91	1.98	1.87	1.93
2454	NYSE	LYG	Thu, Aug 25, 2011	2.08	2.13	1.95	1.95
2453	NYSE	LYG	Wed, Aug 24, 2011	1.92	1.99	1.91	1.97
2452	NYSE	LYG	Tue, Aug 23, 2011	1.85	1.90	1.82	1.90
2451	NYSE	LYG	Mon, Aug 22, 2011	1.85	1.85	1.76	1.76
2450	NYSE	LYG	Fri, Aug 19, 2011	1.85	1.89	1.82	1.84
2449	NYSE	LYG	Thu, Aug 18, 2011	1.96	2.00	1.90	1.95
2448	NYSE	LYG	Wed, Aug 17, 2011	2.16	2.21	2.11	2.15
2447	NYSE	LYG	Tue, Aug 16, 2011	2.11	2.18	2.10	2.15
2446	NYSE	LYG	Mon, Aug 15, 2011	2.14	2.20	2.13	2.19
2445	NYSE	LYG	Fri, Aug 12, 2011	2.19	2.21	2.13	2.15
2444	NYSE	LYG	Thu, Aug 11, 2011	1.95	2.16	1.94	2.12
2443	NYSE	LYG	Wed, Aug 10, 2011	2.05	2.05	1.92	1.92
2442	NYSE	LYG	Tue, Aug 9, 2011	2.05	2.10	1.94	2.08
2441	NYSE	LYG	Mon, Aug 8, 2011	2.12	2.17	2.00	2.00
2440	NYSE	LYG	Fri, Aug 5, 2011	2.19	2.24	2.06	2.21
2439	NYSE	LYG	Thu, Aug 4, 2011	2.31	2.32	2.17	2.18
2438	NYSE	LYG	Wed, Aug 3, 2011	2.60	2.60	2.50	2.59
2437	NYSE	LYG	Tue, Aug 2, 2011	2.61	2.62	2.54	2.55
2436	NYSE	LYG	Mon, Aug 1, 2011	2.77	2.78	2.64	2.69
2435	NYSE	LYG	Fri, Jul 29, 2011	2.78	2.83	2.77	2.78
2434	NYSE	LYG	Thu, Jul 28, 2011	2.83	2.90	2.82	2.85
2433	NYSE	LYG	Wed, Jul 27, 2011	2.82	2.82	2.75	2.77
2432	NYSE	LYG	Tue, Jul 26, 2011	2.90	2.94	2.88	2.90
2431	NYSE	LYG	Mon, Jul 25, 2011	2.89	2.92	2.87	2.91
2430	NYSE	LYG	Fri, Jul 22, 2011	3.03	3.05	2.98	3.02
2429	NYSE	LYG	Thu, Jul 21, 2011	3.03	3.12	3.02	3.08
2428	NYSE	LYG	Wed, Jul 20, 2011	2.86	2.88	2.83	2.85
2427	NYSE	LYG	Tue, Jul 19, 2011	2.72	2.76	2.70	2.76
2426	NYSE	LYG	Mon, Jul 18, 2011	2.72	2.74	2.58	2.62
2425	NYSE	LYG	Fri, Jul 15, 2011	2.89	2.90	2.82	2.83
2424	NYSE	LYG	Thu, Jul 14, 2011	2.91	2.93	2.87	2.90
2423	NYSE	LYG	Wed, Jul 13, 2011	2.75	2.84	2.73	2.80
2422	NYSE	LYG	Tue, Jul 12, 2011	2.74	2.80	2.74	2.75
2421	NYSE	LYG	Mon, Jul 11, 2011	2.82	2.83	2.77	2.81
2420	NYSE	LYG	Fri, Jul 8, 2011	2.98	2.99	2.92	2.95
2419	NYSE	LYG	Thu, Jul 7, 2011	3.05	3.07	3.03	3.05
2418	NYSE	LYG	Wed, Jul 6, 2011	3.00	3.02	2.97	3.02
2417	NYSE	LYG	Tue, Jul 5, 2011	3.13	3.13	3.03	3.07
2416	NYSE	LYG	Fri, Jul 1, 2011	3.21	3.26	3.20	3.25
2415	NYSE	LYG	Thu, Jun 30, 2011	3.08	3.15	3.04	3.12
2414	NYSE	LYG	Wed, Jun 29, 2011	2.85	2.85	2.81	2.83
2413	NYSE	LYG	Tue, Jun 28, 2011	2.79	2.85	2.78	2.80
2412	NYSE	LYG	Mon, Jun 27, 2011	2.71	2.77	2.71	2.75
2411	NYSE	LYG	Fri, Jun 24, 2011	2.77	2.78	2.70	2.73
2410	NYSE	LYG	Thu, Jun 23, 2011	2.88	2.90	2.84	2.88
2409	NYSE	LYG	Wed, Jun 22, 2011	3.01	3.02	2.96	2.98
2408	NYSE	LYG	Tue, Jun 21, 2011	3.01	3.04	3.00	3.02
2407	NYSE	LYG	Mon, Jun 20, 2011	3.01	3.05	3.00	3.01
2406	NYSE	LYG	Fri, Jun 17, 2011	3.07	3.11	3.06	3.08
2405	NYSE	LYG	Thu, Jun 16, 2011	3.02	3.07	2.99	3.05
2404	NYSE	LYG	Wed, Jun 15, 2011	3.09	3.10	2.99	3.03
2403	NYSE	LYG	Tue, Jun 14, 2011	3.16	3.18	3.13	3.13
2402	NYSE	LYG	Mon, Jun 13, 2011	3.09	3.09	3.03	3.09
2401	NYSE	LYG	Fri, Jun 10, 2011	3.05	3.05	3.00	3.04
2400	NYSE	LYG	Thu, Jun 9, 2011	3.07	3.12	3.05	3.10
2399	NYSE	LYG	Wed, Jun 8, 2011	3.15	3.18	3.12	3.14
2398	NYSE	LYG	Tue, Jun 7, 2011	3.09	3.12	3.07	3.08
2397	NYSE	LYG	Mon, Jun 6, 2011	3.09	3.09	3.00	3.02
2396	NYSE	LYG	Fri, Jun 3, 2011	3.10	3.19	3.08	3.17
2395	NYSE	LYG	Thu, Jun 2, 2011	3.17	3.19	3.12	3.17
2394	NYSE	LYG	Wed, Jun 1, 2011	3.27	3.27	3.18	3.19
2393	NYSE	LYG	Tue, May 31, 2011	3.41	3.42	3.36	3.41
2392	NYSE	LYG	Fri, May 27, 2011	3.42	3.47	3.41	3.42
2391	NYSE	LYG	Thu, May 26, 2011	3.34	3.38	3.31	3.38
2390	NYSE	LYG	Wed, May 25, 2011	3.23	3.30	3.23	3.27
2389	NYSE	LYG	Tue, May 24, 2011	3.18	3.20	3.16	3.19
2388	NYSE	LYG	Mon, May 23, 2011	3.24	3.27	3.22	3.25
2387	NYSE	LYG	Fri, May 20, 2011	3.36	3.37	3.30	3.33
2386	NYSE	LYG	Thu, May 19, 2011	3.42	3.46	3.39	3.45
2385	NYSE	LYG	Wed, May 18, 2011	3.42	3.46	3.40	3.46
2384	NYSE	LYG	Tue, May 17, 2011	3.46	3.48	3.43	3.48
2383	NYSE	LYG	Mon, May 16, 2011	3.47	3.51	3.45	3.45
2382	NYSE	LYG	Fri, May 13, 2011	3.54	3.55	3.46	3.48
2381	NYSE	LYG	Thu, May 12, 2011	3.52	3.58	3.49	3.55
2380	NYSE	LYG	Wed, May 11, 2011	3.56	3.57	3.47	3.49
2379	NYSE	LYG	Tue, May 10, 2011	3.53	3.54	3.51	3.53
2378	NYSE	LYG	Mon, May 9, 2011	3.45	3.50	3.43	3.47
2377	NYSE	LYG	Fri, May 6, 2011	3.51	3.56	3.44	3.45
2376	NYSE	LYG	Thu, May 5, 2011	3.46	3.55	3.45	3.48
2375	NYSE	LYG	Wed, May 4, 2011	3.81	3.82	3.77	3.79
2374	NYSE	LYG	Tue, May 3, 2011	3.84	3.88	3.81	3.83
2373	NYSE	LYG	Mon, May 2, 2011	3.93	3.96	3.91	3.93
2372	NYSE	LYG	Fri, Apr 29, 2011	3.91	3.98	3.91	3.95
2371	NYSE	LYG	Thu, Apr 28, 2011	3.92	3.96	3.90	3.93
2370	NYSE	LYG	Wed, Apr 27, 2011	3.93	3.98	3.90	3.98
2369	NYSE	LYG	Tue, Apr 26, 2011	3.92	3.96	3.90	3.93
2368	NYSE	LYG	Mon, Apr 25, 2011	3.91	3.94	3.88	3.91
2367	NYSE	LYG	Thu, Apr 21, 2011	3.92	3.94	3.89	3.92
2366	NYSE	LYG	Wed, Apr 20, 2011	3.81	3.85	3.80	3.84
2365	NYSE	LYG	Tue, Apr 19, 2011	3.80	3.80	3.76	3.80
2364	NYSE	LYG	Mon, Apr 18, 2011	3.78	3.82	3.76	3.82
2363	NYSE	LYG	Fri, Apr 15, 2011	3.87	3.89	3.85	3.88
2362	NYSE	LYG	Thu, Apr 14, 2011	3.88	3.91	3.86	3.90
2361	NYSE	LYG	Wed, Apr 13, 2011	3.94	3.95	3.89	3.91
2360	NYSE	LYG	Tue, Apr 12, 2011	3.92	3.92	3.86	3.92
2359	NYSE	LYG	Mon, Apr 11, 2011	4.06	4.08	4.02	4.03
2358	NYSE	LYG	Fri, Apr 8, 2011	4.06	4.07	3.98	3.98
2357	NYSE	LYG	Thu, Apr 7, 2011	4.02	4.05	3.98	4.00
2356	NYSE	LYG	Wed, Apr 6, 2011	4.01	4.05	3.99	4.01
2355	NYSE	LYG	Tue, Apr 5, 2011	3.86	3.88	3.82	3.86
2354	NYSE	LYG	Mon, Apr 4, 2011	3.88	3.90	3.85	3.85
2353	NYSE	LYG	Fri, Apr 1, 2011	3.83	3.92	3.81	3.88
2352	NYSE	LYG	Thu, Mar 31, 2011	3.72	3.75	3.69	3.70
2351	NYSE	LYG	Wed, Mar 30, 2011	3.77	3.77	3.71	3.74
2350	NYSE	LYG	Tue, Mar 29, 2011	3.81	3.83	3.77	3.83
2349	NYSE	LYG	Mon, Mar 28, 2011	3.85	3.87	3.82	3.83
2348	NYSE	LYG	Fri, Mar 25, 2011	3.86	3.86	3.80	3.81
2347	NYSE	LYG	Thu, Mar 24, 2011	3.87	3.88	3.84	3.88
2346	NYSE	LYG	Wed, Mar 23, 2011	3.85	3.91	3.83	3.91
2345	NYSE	LYG	Tue, Mar 22, 2011	3.96	3.99	3.92	3.95
2344	NYSE	LYG	Mon, Mar 21, 2011	3.92	3.93	3.88	3.90
2343	NYSE	LYG	Fri, Mar 18, 2011	3.83	3.85	3.81	3.82
2342	NYSE	LYG	Thu, Mar 17, 2011	3.84	3.85	3.75	3.78
2341	NYSE	LYG	Wed, Mar 16, 2011	3.82	3.84	3.68	3.74
2340	NYSE	LYG	Tue, Mar 15, 2011	3.79	3.88	3.76	3.87
2339	NYSE	LYG	Mon, Mar 14, 2011	3.93	3.95	3.86	3.91
2338	NYSE	LYG	Fri, Mar 11, 2011	3.86	3.93	3.85	3.90
2337	NYSE	LYG	Thu, Mar 10, 2011	3.84	3.89	3.83	3.85
2336	NYSE	LYG	Wed, Mar 9, 2011	3.91	3.96	3.90	3.93
2335	NYSE	LYG	Tue, Mar 8, 2011	3.91	3.96	3.89	3.93
2334	NYSE	LYG	Mon, Mar 7, 2011	3.99	3.99	3.88	3.91
2333	NYSE	LYG	Fri, Mar 4, 2011	4.04	4.05	3.95	4.00
2332	NYSE	LYG	Thu, Mar 3, 2011	4.10	4.12	4.05	4.09
2331	NYSE	LYG	Wed, Mar 2, 2011	4.08	4.12	4.03	4.03
2330	NYSE	LYG	Tue, Mar 1, 2011	4.04	4.05	3.94	3.95
2329	NYSE	LYG	Mon, Feb 28, 2011	4.06	4.09	4.00	4.04
2328	NYSE	LYG	Fri, Feb 25, 2011	4.03	4.06	4.01	4.05
2327	NYSE	LYG	Thu, Feb 24, 2011	4.20	4.22	4.12	4.18
2326	NYSE	LYG	Wed, Feb 23, 2011	4.30	4.31	4.16	4.22
2325	NYSE	LYG	Tue, Feb 22, 2011	4.26	4.35	4.20	4.22
2324	NYSE	LYG	Fri, Feb 18, 2011	4.44	4.48	4.43	4.44
2323	NYSE	LYG	Thu, Feb 17, 2011	4.42	4.45	4.41	4.41
2322	NYSE	LYG	Wed, Feb 16, 2011	4.27	4.32	4.25	4.30
2321	NYSE	LYG	Tue, Feb 15, 2011	4.32	4.35	4.27	4.27
2320	NYSE	LYG	Mon, Feb 14, 2011	4.19	4.23	4.18	4.19
2319	NYSE	LYG	Fri, Feb 11, 2011	4.22	4.29	4.21	4.25
2318	NYSE	LYG	Thu, Feb 10, 2011	4.17	4.25	4.14	4.25
2317	NYSE	LYG	Wed, Feb 9, 2011	4.21	4.25	4.17	4.21
2316	NYSE	LYG	Tue, Feb 8, 2011	4.16	4.24	4.13	4.23
2315	NYSE	LYG	Mon, Feb 7, 2011	4.12	4.17	4.12	4.16
2314	NYSE	LYG	Fri, Feb 4, 2011	4.06	4.11	4.06	4.10
2313	NYSE	LYG	Thu, Feb 3, 2011	4.06	4.09	4.02	4.08
2312	NYSE	LYG	Wed, Feb 2, 2011	4.16	4.18	4.12	4.15
2311	NYSE	LYG	Tue, Feb 1, 2011	4.10	4.19	4.09	4.19
2310	NYSE	LYG	Mon, Jan 31, 2011	3.99	4.05	3.98	4.03
2309	NYSE	LYG	Fri, Jan 28, 2011	3.94	3.98	3.85	3.87
2308	NYSE	LYG	Thu, Jan 27, 2011	4.01	4.05	3.99	4.04
2307	NYSE	LYG	Wed, Jan 26, 2011	3.99	4.00	3.96	3.97
2306	NYSE	LYG	Tue, Jan 25, 2011	3.95	3.98	3.94	3.97
2305	NYSE	LYG	Mon, Jan 24, 2011	4.11	4.16	4.09	4.14
2304	NYSE	LYG	Fri, Jan 21, 2011	4.30	4.32	4.25	4.31
2303	NYSE	LYG	Thu, Jan 20, 2011	4.24	4.27	4.20	4.24
2302	NYSE	LYG	Wed, Jan 19, 2011	4.30	4.31	4.19	4.21
2301	NYSE	LYG	Tue, Jan 18, 2011	4.31	4.34	4.28	4.34
2300	NYSE	LYG	Fri, Jan 14, 2011	4.33	4.43	4.31	4.43
2299	NYSE	LYG	Thu, Jan 13, 2011	4.31	4.33	4.28	4.30
2298	NYSE	LYG	Wed, Jan 12, 2011	4.19	4.26	4.17	4.26
2297	NYSE	LYG	Tue, Jan 11, 2011	4.12	4.13	4.05	4.10
2296	NYSE	LYG	Mon, Jan 10, 2011	4.06	4.08	4.01	4.06
2295	NYSE	LYG	Fri, Jan 7, 2011	4.13	4.15	4.08	4.11
2294	NYSE	LYG	Thu, Jan 6, 2011	4.18	4.21	4.13	4.14
2293	NYSE	LYG	Wed, Jan 5, 2011	4.17	4.26	4.17	4.26
2292	NYSE	LYG	Tue, Jan 4, 2011	4.23	4.24	4.18	4.20
2291	NYSE	LYG	Mon, Jan 3, 2011	4.14	4.20	4.12	4.17
2290	NYSE	LYG	Fri, Dec 31, 2010	4.10	4.17	4.08	4.11
2289	NYSE	LYG	Thu, Dec 30, 2010	4.12	4.15	4.09	4.13
2288	NYSE	LYG	Wed, Dec 29, 2010	4.14	4.16	4.12	4.13
2287	NYSE	LYG	Tue, Dec 28, 2010	4.21	4.21	4.13	4.15
2286	NYSE	LYG	Mon, Dec 27, 2010	4.24	4.24	4.12	4.19
2285	NYSE	LYG	Thu, Dec 23, 2010	4.20	4.20	4.16	4.18
2284	NYSE	LYG	Wed, Dec 22, 2010	4.23	4.24	4.19	4.22
2283	NYSE	LYG	Tue, Dec 21, 2010	4.16	4.20	4.15	4.18
2282	NYSE	LYG	Mon, Dec 20, 2010	4.12	4.14	4.08	4.10
2281	NYSE	LYG	Fri, Dec 17, 2010	4.08	4.11	4.06	4.11
2280	NYSE	LYG	Thu, Dec 16, 2010	4.26	4.28	4.22	4.26
2279	NYSE	LYG	Wed, Dec 15, 2010	4.29	4.30	4.21	4.23
2278	NYSE	LYG	Tue, Dec 14, 2010	4.34	4.36	4.30	4.30
2277	NYSE	LYG	Mon, Dec 13, 2010	4.33	4.36	4.31	4.35
2276	NYSE	LYG	Fri, Dec 10, 2010	4.32	4.34	4.28	4.34
2275	NYSE	LYG	Thu, Dec 9, 2010	4.33	4.34	4.26	4.33
2274	NYSE	LYG	Wed, Dec 8, 2010	4.23	4.29	4.22	4.28
2273	NYSE	LYG	Tue, Dec 7, 2010	4.23	4.25	4.16	4.16
2272	NYSE	LYG	Mon, Dec 6, 2010	4.11	4.16	4.10	4.16
2271	NYSE	LYG	Fri, Dec 3, 2010	4.14	4.20	4.11	4.20
2270	NYSE	LYG	Thu, Dec 2, 2010	4.02	4.14	4.01	4.14
2269	NYSE	LYG	Wed, Dec 1, 2010	3.95	4.00	3.92	4.00
2268	NYSE	LYG	Tue, Nov 30, 2010	3.71	3.80	3.70	3.78
2267	NYSE	LYG	Mon, Nov 29, 2010	3.75	3.82	3.72	3.82
2266	NYSE	LYG	Fri, Nov 26, 2010	3.85	3.89	3.83	3.86
2265	NYSE	LYG	Wed, Nov 24, 2010	4.01	4.05	4.00	4.02
2264	NYSE	LYG	Tue, Nov 23, 2010	4.00	4.05	3.97	3.97
2263	NYSE	LYG	Mon, Nov 22, 2010	4.08	4.10	4.02	4.10
2262	NYSE	LYG	Fri, Nov 19, 2010	4.20	4.30	4.18	4.27
2261	NYSE	LYG	Thu, Nov 18, 2010	4.33	4.34	4.27	4.30
2260	NYSE	LYG	Wed, Nov 17, 2010	4.18	4.24	4.17	4.19
2259	NYSE	LYG	Tue, Nov 16, 2010	4.29	4.31	4.18	4.21
2258	NYSE	LYG	Mon, Nov 15, 2010	4.48	4.49	4.40	4.40
2257	NYSE	LYG	Fri, Nov 12, 2010	4.48	4.51	4.40	4.45
2256	NYSE	LYG	Thu, Nov 11, 2010	4.36	4.42	4.34	4.38
2255	NYSE	LYG	Wed, Nov 10, 2010	4.36	4.38	4.28	4.38
2254	NYSE	LYG	Tue, Nov 9, 2010	4.45	4.45	4.31	4.34
2253	NYSE	LYG	Mon, Nov 8, 2010	4.44	4.45	4.37	4.41
2252	NYSE	LYG	Fri, Nov 5, 2010	4.56	4.58	4.48	4.54
2251	NYSE	LYG	Thu, Nov 4, 2010	4.59	4.59	4.52	4.57
2250	NYSE	LYG	Wed, Nov 3, 2010	4.44	4.45	4.38	4.45
2249	NYSE	LYG	Tue, Nov 2, 2010	4.34	4.36	4.25	4.30
2248	NYSE	LYG	Mon, Nov 1, 2010	4.48	4.51	4.37	4.39
2247	NYSE	LYG	Fri, Oct 29, 2010	4.38	4.41	4.37	4.38
2246	NYSE	LYG	Thu, Oct 28, 2010	4.36	4.37	4.27	4.29
2245	NYSE	LYG	Wed, Oct 27, 2010	4.33	4.36	4.30	4.36
2244	NYSE	LYG	Tue, Oct 26, 2010	4.28	4.34	4.25	4.26
2243	NYSE	LYG	Mon, Oct 25, 2010	4.34	4.34	4.25	4.26
2242	NYSE	LYG	Fri, Oct 22, 2010	4.49	4.51	4.45	4.47
2241	NYSE	LYG	Thu, Oct 21, 2010	4.45	4.48	4.34	4.37
2240	NYSE	LYG	Wed, Oct 20, 2010	4.42	4.45	4.41	4.44
2239	NYSE	LYG	Tue, Oct 19, 2010	4.45	4.47	4.35	4.38
2238	NYSE	LYG	Mon, Oct 18, 2010	4.54	4.60	4.53	4.57
2237	NYSE	LYG	Fri, Oct 15, 2010	4.54	4.55	4.40	4.44
2236	NYSE	LYG	Thu, Oct 14, 2010	4.49	4.52	4.43	4.49
2235	NYSE	LYG	Wed, Oct 13, 2010	4.60	4.61	4.56	4.59
2234	NYSE	LYG	Tue, Oct 12, 2010	4.58	4.62	4.53	4.59
2233	NYSE	LYG	Mon, Oct 11, 2010	4.68	4.69	4.63	4.64
2232	NYSE	LYG	Fri, Oct 8, 2010	4.63	4.66	4.61	4.63
2231	NYSE	LYG	Thu, Oct 7, 2010	4.75	4.76	4.62	4.67
2230	NYSE	LYG	Wed, Oct 6, 2010	4.83	4.85	4.78	4.78
2229	NYSE	LYG	Tue, Oct 5, 2010	4.73	4.83	4.71	4.83
2228	NYSE	LYG	Mon, Oct 4, 2010	4.63	4.68	4.55	4.58
2227	NYSE	LYG	Fri, Oct 1, 2010	4.68	4.70	4.59	4.63
2226	NYSE	LYG	Thu, Sep 30, 2010	4.74	4.77	4.60	4.61
2225	NYSE	LYG	Wed, Sep 29, 2010	4.69	4.72	4.64	4.65
2224	NYSE	LYG	Tue, Sep 28, 2010	4.76	4.76	4.65	4.73
2223	NYSE	LYG	Mon, Sep 27, 2010	4.85	4.86	4.74	4.74
2222	NYSE	LYG	Fri, Sep 24, 2010	4.77	4.83	4.75	4.81
2221	NYSE	LYG	Thu, Sep 23, 2010	4.62	4.70	4.60	4.64
2220	NYSE	LYG	Wed, Sep 22, 2010	4.74	4.81	4.70	4.72
2219	NYSE	LYG	Tue, Sep 21, 2010	4.85	4.86	4.75	4.78
2218	NYSE	LYG	Mon, Sep 20, 2010	4.72	4.84	4.69	4.82
2217	NYSE	LYG	Fri, Sep 17, 2010	4.73	4.74	4.65	4.68
2216	NYSE	LYG	Thu, Sep 16, 2010	4.78	4.79	4.73	4.76
2215	NYSE	LYG	Wed, Sep 15, 2010	4.75	4.83	4.74	4.80
2214	NYSE	LYG	Tue, Sep 14, 2010	4.73	4.79	4.71	4.79
2213	NYSE	LYG	Mon, Sep 13, 2010	4.80	4.81	4.74	4.76
2212	NYSE	LYG	Fri, Sep 10, 2010	4.65	4.67	4.63	4.65
2211	NYSE	LYG	Thu, Sep 9, 2010	4.60	4.62	4.51	4.56
2210	NYSE	LYG	Wed, Sep 8, 2010	4.46	4.50	4.43	4.44
2209	NYSE	LYG	Tue, Sep 7, 2010	4.41	4.47	4.38	4.42
2208	NYSE	LYG	Fri, Sep 3, 2010	4.47	4.56	4.44	4.53
2207	NYSE	LYG	Thu, Sep 2, 2010	4.42	4.47	4.40	4.46
2206	NYSE	LYG	Wed, Sep 1, 2010	4.28	4.42	4.28	4.40
2205	NYSE	LYG	Tue, Aug 31, 2010	4.18	4.27	4.14	4.20
2204	NYSE	LYG	Mon, Aug 30, 2010	4.25	4.25	4.15	4.15
2203	NYSE	LYG	Fri, Aug 27, 2010	4.20	4.25	4.11	4.25
2202	NYSE	LYG	Thu, Aug 26, 2010	4.17	4.25	4.13	4.15
2201	NYSE	LYG	Wed, Aug 25, 2010	4.07	4.11	4.02	4.10
2200	NYSE	LYG	Tue, Aug 24, 2010	4.15	4.18	4.06	4.11
2199	NYSE	LYG	Mon, Aug 23, 2010	4.33	4.37	4.27	4.27
2198	NYSE	LYG	Fri, Aug 20, 2010	4.32	4.34	4.27	4.32
2197	NYSE	LYG	Thu, Aug 19, 2010	4.48	4.49	4.32	4.34
2196	NYSE	LYG	Wed, Aug 18, 2010	4.45	4.46	4.39	4.43
2195	NYSE	LYG	Tue, Aug 17, 2010	4.40	4.42	4.34	4.39
2194	NYSE	LYG	Mon, Aug 16, 2010	4.31	4.39	4.30	4.38
2193	NYSE	LYG	Fri, Aug 13, 2010	4.39	4.43	4.35	4.40
2192	NYSE	LYG	Thu, Aug 12, 2010	4.27	4.43	4.27	4.42
2191	NYSE	LYG	Wed, Aug 11, 2010	4.52	4.52	4.35	4.35
2190	NYSE	LYG	Tue, Aug 10, 2010	4.68	4.81	4.65	4.80
2189	NYSE	LYG	Mon, Aug 9, 2010	4.74	4.82	4.72	4.82
2188	NYSE	LYG	Fri, Aug 6, 2010	4.72	4.85	4.68	4.85
2187	NYSE	LYG	Thu, Aug 5, 2010	4.84	4.85	4.79	4.85
2186	NYSE	LYG	Wed, Aug 4, 2010	4.72	4.81	4.68	4.81
2185	NYSE	LYG	Tue, Aug 3, 2010	4.53	4.60	4.50	4.60
2184	NYSE	LYG	Mon, Aug 2, 2010	4.57	4.59	4.53	4.57
2183	NYSE	LYG	Fri, Jul 30, 2010	4.29	4.37	4.27	4.30
2182	NYSE	LYG	Thu, Jul 29, 2010	4.34	4.38	4.24	4.30
2181	NYSE	LYG	Wed, Jul 28, 2010	4.32	4.34	4.28	4.32
2180	NYSE	LYG	Tue, Jul 27, 2010	4.39	4.45	4.34	4.45
2179	NYSE	LYG	Mon, Jul 26, 2010	4.03	4.10	4.01	4.10
2178	NYSE	LYG	Fri, Jul 23, 2010	3.85	3.96	3.80	3.95
2177	NYSE	LYG	Thu, Jul 22, 2010	3.81	3.88	3.81	3.87
2176	NYSE	LYG	Wed, Jul 21, 2010	3.74	3.75	3.61	3.64
2175	NYSE	LYG	Tue, Jul 20, 2010	3.58	3.73	3.56	3.72
2174	NYSE	LYG	Mon, Jul 19, 2010	3.68	3.69	3.58	3.65
2173	NYSE	LYG	Fri, Jul 16, 2010	3.70	3.70	3.60	3.60
2172	NYSE	LYG	Thu, Jul 15, 2010	3.86	3.86	3.76	3.86
2171	NYSE	LYG	Wed, Jul 14, 2010	3.83	3.87	3.78	3.86
2170	NYSE	LYG	Tue, Jul 13, 2010	3.84	3.92	3.83	3.89
2169	NYSE	LYG	Mon, Jul 12, 2010	3.70	3.77	3.70	3.77
2168	NYSE	LYG	Fri, Jul 9, 2010	3.70	3.77	3.68	3.77
2167	NYSE	LYG	Thu, Jul 8, 2010	3.70	3.71	3.58	3.67
2166	NYSE	LYG	Wed, Jul 7, 2010	3.45	3.62	3.43	3.62
2165	NYSE	LYG	Tue, Jul 6, 2010	3.44	3.46	3.34	3.38
2164	NYSE	LYG	Fri, Jul 2, 2010	3.34	3.36	3.24	3.31
2163	NYSE	LYG	Thu, Jul 1, 2010	3.24	3.29	3.14	3.23
2162	NYSE	LYG	Wed, Jun 30, 2010	3.25	3.30	3.13	3.16
2161	NYSE	LYG	Tue, Jun 29, 2010	3.34	3.35	3.21	3.23
2160	NYSE	LYG	Mon, Jun 28, 2010	3.37	3.38	3.32	3.37
2159	NYSE	LYG	Fri, Jun 25, 2010	3.33	3.36	3.26	3.32
2158	NYSE	LYG	Thu, Jun 24, 2010	3.46	3.47	3.35	3.41
2157	NYSE	LYG	Wed, Jun 23, 2010	3.57	3.57	3.47	3.52
2156	NYSE	LYG	Tue, Jun 22, 2010	3.46	3.55	3.40	3.44
2155	NYSE	LYG	Mon, Jun 21, 2010	3.40	3.41	3.29	3.34
2154	NYSE	LYG	Fri, Jun 18, 2010	3.40	3.43	3.34	3.37
2153	NYSE	LYG	Thu, Jun 17, 2010	3.45	3.46	3.38	3.43
2152	NYSE	LYG	Wed, Jun 16, 2010	3.33	3.38	3.29	3.34
2151	NYSE	LYG	Tue, Jun 15, 2010	3.30	3.35	3.26	3.35
2150	NYSE	LYG	Mon, Jun 14, 2010	3.23	3.27	3.20	3.22
2149	NYSE	LYG	Fri, Jun 11, 2010	3.22	3.22	3.15	3.16
2148	NYSE	LYG	Thu, Jun 10, 2010	3.23	3.30	3.22	3.29
2147	NYSE	LYG	Wed, Jun 9, 2010	3.09	3.15	3.05	3.05
2146	NYSE	LYG	Tue, Jun 8, 2010	3.05	3.07	2.94	3.06
2145	NYSE	LYG	Mon, Jun 7, 2010	3.21	3.22	3.10	3.13
2144	NYSE	LYG	Fri, Jun 4, 2010	3.19	3.28	3.13	3.16
2143	NYSE	LYG	Thu, Jun 3, 2010	3.42	3.43	3.32	3.37
2142	NYSE	LYG	Wed, Jun 2, 2010	3.26	3.36	3.22	3.34
2141	NYSE	LYG	Tue, Jun 1, 2010	3.33	3.43	3.31	3.33
2140	NYSE	LYG	Fri, May 28, 2010	3.42	3.42	3.27	3.29
2139	NYSE	LYG	Thu, May 27, 2010	3.28	3.40	3.24	3.40
2138	NYSE	LYG	Wed, May 26, 2010	3.10	3.18	3.10	3.14
2137	NYSE	LYG	Tue, May 25, 2010	2.91	3.05	2.88	3.05
2136	NYSE	LYG	Mon, May 24, 2010	3.21	3.24	3.13	3.16
2135	NYSE	LYG	Fri, May 21, 2010	3.02	3.29	3.01	3.24
2134	NYSE	LYG	Thu, May 20, 2010	3.18	3.20	3.08	3.15
2133	NYSE	LYG	Wed, May 19, 2010	3.29	3.35	3.21	3.30
2132	NYSE	LYG	Tue, May 18, 2010	3.43	3.47	3.25	3.27
2131	NYSE	LYG	Mon, May 17, 2010	3.42	3.43	3.25	3.37
2130	NYSE	LYG	Fri, May 14, 2010	3.48	3.48	3.35	3.36
2129	NYSE	LYG	Thu, May 13, 2010	3.54	3.58	3.51	3.52
2128	NYSE	LYG	Wed, May 12, 2010	3.57	3.62	3.53	3.58
2127	NYSE	LYG	Tue, May 11, 2010	3.49	3.69	3.46	3.61
2126	NYSE	LYG	Mon, May 10, 2010	3.64	3.69	3.55	3.61
2125	NYSE	LYG	Fri, May 7, 2010	3.21	3.33	3.03	3.20
2124	NYSE	LYG	Thu, May 6, 2010	3.59	3.62	3.00	3.36
2123	NYSE	LYG	Wed, May 5, 2010	3.63	3.73	3.61	3.65
2122	NYSE	LYG	Tue, May 4, 2010	3.85	4.11	3.71	3.74
2121	NYSE	LYG	Mon, May 3, 2010	4.10	4.15	4.06	4.11
2120	NYSE	LYG	Fri, Apr 30, 2010	4.15	4.15	4.03	4.07
2119	NYSE	LYG	Thu, Apr 29, 2010	4.09	4.24	4.08	4.22
2118	NYSE	LYG	Wed, Apr 28, 2010	4.20	4.20	4.08	4.13
2117	NYSE	LYG	Tue, Apr 27, 2010	4.28	4.36	4.16	4.19
2116	NYSE	LYG	Mon, Apr 26, 2010	4.38	4.42	4.36	4.37
2115	NYSE	LYG	Fri, Apr 23, 2010	4.18	4.32	4.18	4.29
2114	NYSE	LYG	Thu, Apr 22, 2010	4.10	4.18	4.05	4.18
2113	NYSE	LYG	Wed, Apr 21, 2010	4.18	4.23	4.14	4.17
2112	NYSE	LYG	Tue, Apr 20, 2010	4.16	4.25	4.13	4.24
2111	NYSE	LYG	Mon, Apr 19, 2010	3.99	4.06	3.98	4.04
2110	NYSE	LYG	Fri, Apr 16, 2010	4.17	4.17	4.00	4.02
2109	NYSE	LYG	Thu, Apr 15, 2010	4.05	4.13	4.04	4.13
2108	NYSE	LYG	Wed, Apr 14, 2010	4.02	4.07	4.00	4.07
2107	NYSE	LYG	Tue, Apr 13, 2010	3.98	3.99	3.93	3.97
2106	NYSE	LYG	Mon, Apr 12, 2010	4.00	4.05	3.99	4.00
2105	NYSE	LYG	Fri, Apr 9, 2010	3.93	4.00	3.93	3.98
2104	NYSE	LYG	Thu, Apr 8, 2010	3.87	3.95	3.84	3.92
2103	NYSE	LYG	Wed, Apr 7, 2010	3.96	4.02	3.95	3.96
2102	NYSE	LYG	Tue, Apr 6, 2010	3.92	4.09	3.91	4.06
2101	NYSE	LYG	Mon, Apr 5, 2010	3.96	4.05	3.95	4.04
2100	NYSE	LYG	Thu, Apr 1, 2010	3.93	3.94	3.91	3.92
2099	NYSE	LYG	Wed, Mar 31, 2010	3.77	3.85	3.77	3.85
2098	NYSE	LYG	Tue, Mar 30, 2010	3.78	3.79	3.71	3.76
2097	NYSE	LYG	Mon, Mar 29, 2010	3.82	3.83	3.78	3.79
2096	NYSE	LYG	Fri, Mar 26, 2010	3.86	3.90	3.80	3.82
2095	NYSE	LYG	Thu, Mar 25, 2010	3.91	3.92	3.81	3.85
2094	NYSE	LYG	Wed, Mar 24, 2010	3.85	3.89	3.83	3.88
2093	NYSE	LYG	Tue, Mar 23, 2010	3.74	3.85	3.72	3.85
2092	NYSE	LYG	Mon, Mar 22, 2010	3.58	3.74	3.57	3.74
2091	NYSE	LYG	Fri, Mar 19, 2010	3.74	3.75	3.64	3.72
2090	NYSE	LYG	Thu, Mar 18, 2010	3.49	3.49	3.41	3.41
2089	NYSE	LYG	Wed, Mar 17, 2010	3.58	3.59	3.53	3.53
2088	NYSE	LYG	Tue, Mar 16, 2010	3.50	3.57	3.49	3.57
2087	NYSE	LYG	Mon, Mar 15, 2010	3.50	3.52	3.45	3.51
2086	NYSE	LYG	Fri, Mar 12, 2010	3.57	3.60	3.52	3.54
2085	NYSE	LYG	Thu, Mar 11, 2010	3.38	3.46	3.37	3.45
2084	NYSE	LYG	Wed, Mar 10, 2010	3.28	3.35	3.27	3.32
2083	NYSE	LYG	Tue, Mar 9, 2010	3.20	3.29	3.19	3.23
2082	NYSE	LYG	Mon, Mar 8, 2010	3.29	3.31	3.22	3.22
2081	NYSE	LYG	Fri, Mar 5, 2010	3.27	3.34	3.26	3.34
2080	NYSE	LYG	Thu, Mar 4, 2010	3.28	3.32	3.24	3.31
2079	NYSE	LYG	Wed, Mar 3, 2010	3.21	3.24	3.18	3.20
2078	NYSE	LYG	Tue, Mar 2, 2010	3.10	3.17	3.05	3.13
2077	NYSE	LYG	Mon, Mar 1, 2010	3.02	3.14	3.01	3.08
2076	NYSE	LYG	Fri, Feb 26, 2010	3.19	3.25	3.18	3.25
2075	NYSE	LYG	Thu, Feb 25, 2010	3.31	3.42	3.29	3.42
2074	NYSE	LYG	Wed, Feb 24, 2010	3.26	3.37	3.24	3.34
2073	NYSE	LYG	Tue, Feb 23, 2010	3.28	3.29	3.18	3.20
2072	NYSE	LYG	Mon, Feb 22, 2010	3.24	3.26	3.22	3.25
2071	NYSE	LYG	Fri, Feb 19, 2010	3.09	3.17	3.08	3.16
2070	NYSE	LYG	Thu, Feb 18, 2010	3.15	3.20	3.15	3.20
2069	NYSE	LYG	Wed, Feb 17, 2010	3.25	3.26	3.15	3.21
2068	NYSE	LYG	Tue, Feb 16, 2010	3.07	3.17	3.05	3.17
2067	NYSE	LYG	Fri, Feb 12, 2010	2.93	3.03	2.88	3.01
2066	NYSE	LYG	Thu, Feb 11, 2010	3.02	3.12	2.98	3.10
2065	NYSE	LYG	Wed, Feb 10, 2010	3.15	3.19	3.09	3.12
2064	NYSE	LYG	Tue, Feb 9, 2010	3.09	3.13	3.01	3.10
2063	NYSE	LYG	Mon, Feb 8, 2010	3.00	3.01	2.92	2.92
2062	NYSE	LYG	Fri, Feb 5, 2010	3.16	3.19	3.00	3.15
2061	NYSE	LYG	Thu, Feb 4, 2010	3.34	3.35	3.24	3.25
2060	NYSE	LYG	Wed, Feb 3, 2010	3.55	3.59	3.50	3.55
2059	NYSE	LYG	Tue, Feb 2, 2010	3.44	3.53	3.43	3.53
2058	NYSE	LYG	Mon, Feb 1, 2010	3.35	3.40	3.34	3.38
2057	NYSE	LYG	Fri, Jan 29, 2010	3.33	3.36	3.26	3.26
2056	NYSE	LYG	Thu, Jan 28, 2010	3.40	3.42	3.30	3.31
2055	NYSE	LYG	Wed, Jan 27, 2010	3.36	3.39	3.31	3.36
2054	NYSE	LYG	Tue, Jan 26, 2010	3.37	3.43	3.34	3.39
2053	NYSE	LYG	Mon, Jan 25, 2010	3.53	3.55	3.45	3.50
2052	NYSE	LYG	Fri, Jan 22, 2010	3.41	3.53	3.35	3.40
2051	NYSE	LYG	Thu, Jan 21, 2010	3.65	3.65	3.43	3.43
2050	NYSE	LYG	Wed, Jan 20, 2010	3.74	3.79	3.69	3.72
2049	NYSE	LYG	Tue, Jan 19, 2010	3.79	3.90	3.77	3.87
2048	NYSE	LYG	Fri, Jan 15, 2010	3.81	3.83	3.70	3.75
2047	NYSE	LYG	Thu, Jan 14, 2010	3.78	3.80	3.75	3.80
2046	NYSE	LYG	Wed, Jan 13, 2010	3.67	3.77	3.62	3.76
2045	NYSE	LYG	Tue, Jan 12, 2010	3.61	3.66	3.56	3.62
2044	NYSE	LYG	Mon, Jan 11, 2010	3.73	3.75	3.63	3.67
2043	NYSE	LYG	Fri, Jan 8, 2010	3.72	3.73	3.68	3.72
2042	NYSE	LYG	Thu, Jan 7, 2010	3.67	3.75	3.66	3.74
2041	NYSE	LYG	Wed, Jan 6, 2010	3.53	3.63	3.45	3.57
2040	NYSE	LYG	Tue, Jan 5, 2010	3.51	3.56	3.48	3.54
2039	NYSE	LYG	Mon, Jan 4, 2010	3.40	3.46	3.38	3.41
2038	NYSE	LYG	Thu, Dec 31, 2009	3.30	3.30	3.23	3.27
2037	NYSE	LYG	Wed, Dec 30, 2009	3.22	3.29	3.20	3.29
2036	NYSE	LYG	Tue, Dec 29, 2009	3.24	3.26	3.19	3.25
2035	NYSE	LYG	Mon, Dec 28, 2009	3.26	3.29	3.22	3.23
2034	NYSE	LYG	Thu, Dec 24, 2009	3.23	3.32	3.21	3.23
2033	NYSE	LYG	Wed, Dec 23, 2009	3.20	3.21	3.15	3.21
2032	NYSE	LYG	Tue, Dec 22, 2009	3.19	3.23	3.17	3.23
2031	NYSE	LYG	Mon, Dec 21, 2009	3.20	3.34	3.17	3.25
2030	NYSE	LYG	Fri, Dec 18, 2009	3.24	3.37	3.13	3.36
2029	NYSE	LYG	Thu, Dec 17, 2009	3.43	3.43	3.33	3.35
2028	NYSE	LYG	Wed, Dec 16, 2009	3.64	3.74	3.63	3.70
2027	NYSE	LYG	Tue, Dec 15, 2009	3.67	3.69	3.59	3.63
2026	NYSE	LYG	Mon, Dec 14, 2009	3.70	3.84	3.61	3.75
2025	NYSE	LYG	Fri, Dec 11, 2009	5.21	5.22	5.09	5.12
2024	NYSE	LYG	Thu, Dec 10, 2009	5.20	5.25	5.16	5.23
2023	NYSE	LYG	Wed, Dec 9, 2009	5.03	5.16	4.97	5.09
2022	NYSE	LYG	Tue, Dec 8, 2009	5.00	5.09	5.00	5.07
2021	NYSE	LYG	Mon, Dec 7, 2009	5.07	5.16	5.05	5.11
2020	NYSE	LYG	Fri, Dec 4, 2009	5.31	5.38	5.20	5.25
2019	NYSE	LYG	Thu, Dec 3, 2009	5.26	5.41	5.19	5.20
2018	NYSE	LYG	Wed, Dec 2, 2009	5.10	5.19	5.04	5.07
2017	NYSE	LYG	Tue, Dec 1, 2009	5.23	5.29	5.14	5.24
2016	NYSE	LYG	Mon, Nov 30, 2009	5.49	5.51	5.21	5.40
2015	NYSE	LYG	Fri, Nov 27, 2009	5.45	5.83	5.15	5.71
2014	NYSE	LYG	Wed, Nov 25, 2009	6.22	6.22	6.13	6.20
2013	NYSE	LYG	Tue, Nov 24, 2009	6.18	6.23	6.07	6.17
2012	NYSE	LYG	Mon, Nov 23, 2009	5.97	6.06	5.94	6.03
2011	NYSE	LYG	Fri, Nov 20, 2009	5.81	5.87	5.76	5.81
2010	NYSE	LYG	Thu, Nov 19, 2009	5.96	6.00	5.89	5.99
2009	NYSE	LYG	Wed, Nov 18, 2009	6.05	6.09	5.94	5.98
2008	NYSE	LYG	Tue, Nov 17, 2009	6.14	6.18	6.03	6.15
2007	NYSE	LYG	Mon, Nov 16, 2009	5.98	6.08	5.95	6.02
2006	NYSE	LYG	Fri, Nov 13, 2009	5.88	5.96	5.84	5.96
2005	NYSE	LYG	Thu, Nov 12, 2009	5.91	5.98	5.86	5.88
2004	NYSE	LYG	Wed, Nov 11, 2009	5.82	5.93	5.75	5.87
2003	NYSE	LYG	Tue, Nov 10, 2009	5.62	5.77	5.62	5.74
2002	NYSE	LYG	Mon, Nov 9, 2009	5.70	5.78	5.64	5.68
2001	NYSE	LYG	Fri, Nov 6, 2009	5.49	5.63	5.46	5.63
2000	NYSE	LYG	Thu, Nov 5, 2009	5.57	5.57	5.38	5.48
1999	NYSE	LYG	Wed, Nov 4, 2009	5.68	5.71	5.55	5.57
1998	NYSE	LYG	Tue, Nov 3, 2009	5.57	5.77	5.55	5.72
1997	NYSE	LYG	Mon, Nov 2, 2009	5.48	5.60	5.27	5.44
1996	NYSE	LYG	Fri, Oct 30, 2009	5.81	5.83	5.53	5.57
1995	NYSE	LYG	Thu, Oct 29, 2009	5.74	5.83	5.66	5.74
1994	NYSE	LYG	Wed, Oct 28, 2009	5.36	5.43	5.18	5.18
1993	NYSE	LYG	Tue, Oct 27, 2009	5.76	5.82	5.45	5.45
1992	NYSE	LYG	Mon, Oct 26, 2009	6.02	6.10	5.79	5.85
1991	NYSE	LYG	Fri, Oct 23, 2009	6.52	6.54	6.25	6.30
1990	NYSE	LYG	Thu, Oct 22, 2009	6.09	6.44	6.08	6.44
1989	NYSE	LYG	Wed, Oct 21, 2009	6.08	6.17	5.98	5.98
1988	NYSE	LYG	Tue, Oct 20, 2009	6.06	6.12	5.98	6.03
1987	NYSE	LYG	Mon, Oct 19, 2009	6.06	6.14	6.00	6.06
1986	NYSE	LYG	Fri, Oct 16, 2009	6.18	6.24	6.10	6.12
1985	NYSE	LYG	Thu, Oct 15, 2009	6.09	6.16	5.96	6.14
1984	NYSE	LYG	Wed, Oct 14, 2009	5.99	6.10	5.97	6.08
1983	NYSE	LYG	Tue, Oct 13, 2009	5.79	5.84	5.72	5.77
1982	NYSE	LYG	Mon, Oct 12, 2009	5.90	5.92	5.80	5.90
1981	NYSE	LYG	Fri, Oct 9, 2009	6.00	6.06	5.98	6.04
1980	NYSE	LYG	Thu, Oct 8, 2009	6.13	6.17	6.03	6.12
1979	NYSE	LYG	Wed, Oct 7, 2009	6.16	6.20	6.12	6.19
1978	NYSE	LYG	Tue, Oct 6, 2009	6.16	6.25	6.14	6.17
1977	NYSE	LYG	Mon, Oct 5, 2009	6.09	6.25	6.06	6.21
1976	NYSE	LYG	Fri, Oct 2, 2009	5.99	6.18	5.94	6.09
1975	NYSE	LYG	Thu, Oct 1, 2009	6.51	6.51	6.30	6.33
1974	NYSE	LYG	Wed, Sep 30, 2009	6.87	6.88	6.57	6.67
1973	NYSE	LYG	Tue, Sep 29, 2009	6.80	6.83	6.68	6.76
1972	NYSE	LYG	Mon, Sep 28, 2009	6.59	6.74	6.55	6.71
1971	NYSE	LYG	Fri, Sep 25, 2009	6.66	6.71	6.61	6.64
1970	NYSE	LYG	Thu, Sep 24, 2009	7.03	7.12	6.80	6.85
1969	NYSE	LYG	Wed, Sep 23, 2009	7.23	7.33	7.08	7.12
1968	NYSE	LYG	Tue, Sep 22, 2009	7.15	7.21	7.10	7.18
1967	NYSE	LYG	Mon, Sep 21, 2009	6.98	7.15	6.94	7.10
1966	NYSE	LYG	Fri, Sep 18, 2009	7.33	7.38	7.19	7.32
1965	NYSE	LYG	Thu, Sep 17, 2009	7.28	7.47	7.14	7.19
1964	NYSE	LYG	Wed, Sep 16, 2009	7.20	7.38	7.13	7.37
1963	NYSE	LYG	Tue, Sep 15, 2009	7.10	7.11	6.92	7.05
1962	NYSE	LYG	Mon, Sep 14, 2009	6.96	7.15	6.93	7.15
1961	NYSE	LYG	Fri, Sep 11, 2009	7.16	7.20	7.03	7.03
1960	NYSE	LYG	Thu, Sep 10, 2009	7.01	7.19	6.93	7.19
1959	NYSE	LYG	Wed, Sep 9, 2009	7.08	7.15	6.98	7.13
1958	NYSE	LYG	Tue, Sep 8, 2009	7.27	7.27	7.04	7.16
1957	NYSE	LYG	Fri, Sep 4, 2009	6.65	6.83	6.59	6.83
1956	NYSE	LYG	Thu, Sep 3, 2009	6.64	6.70	6.50	6.65
1955	NYSE	LYG	Wed, Sep 2, 2009	6.39	6.54	6.37	6.42
1954	NYSE	LYG	Tue, Sep 1, 2009	6.98	7.14	6.72	6.77
1953	NYSE	LYG	Mon, Aug 31, 2009	7.19	7.19	7.06	7.15
1952	NYSE	LYG	Fri, Aug 28, 2009	7.29	7.35	7.20	7.26
1951	NYSE	LYG	Thu, Aug 27, 2009	7.00	7.02	6.77	6.99
1950	NYSE	LYG	Wed, Aug 26, 2009	7.09	7.12	6.97	7.11
1949	NYSE	LYG	Tue, Aug 25, 2009	7.05	7.16	7.00	7.07
1948	NYSE	LYG	Mon, Aug 24, 2009	7.08	7.17	6.90	7.01
1947	NYSE	LYG	Fri, Aug 21, 2009	6.83	6.88	6.75	6.81
1946	NYSE	LYG	Thu, Aug 20, 2009	6.69	6.89	6.68	6.88
1945	NYSE	LYG	Wed, Aug 19, 2009	6.52	6.72	6.50	6.66
1944	NYSE	LYG	Tue, Aug 18, 2009	6.33	6.47	6.28	6.43
1943	NYSE	LYG	Mon, Aug 17, 2009	6.33	6.33	6.16	6.23
1942	NYSE	LYG	Fri, Aug 14, 2009	6.71	6.74	6.54	6.73
1941	NYSE	LYG	Thu, Aug 13, 2009	6.66	6.68	6.49	6.59
1940	NYSE	LYG	Wed, Aug 12, 2009	6.27	6.52	6.26	6.44
1939	NYSE	LYG	Tue, Aug 11, 2009	6.14	6.17	6.01	6.16
1938	NYSE	LYG	Mon, Aug 10, 2009	6.56	6.60	6.35	6.42
1937	NYSE	LYG	Fri, Aug 7, 2009	6.90	7.25	6.70	7.12
1936	NYSE	LYG	Thu, Aug 6, 2009	7.15	7.15	6.90	7.08
1935	NYSE	LYG	Wed, Aug 5, 2009	6.50	6.59	6.27	6.56
1934	NYSE	LYG	Tue, Aug 4, 2009	5.72	5.90	5.63	5.86
1933	NYSE	LYG	Mon, Aug 3, 2009	5.89	5.91	5.80	5.86
1932	NYSE	LYG	Fri, Jul 31, 2009	5.62	5.79	5.58	5.67
1931	NYSE	LYG	Thu, Jul 30, 2009	5.58	5.64	5.53	5.63
1930	NYSE	LYG	Wed, Jul 29, 2009	5.48	5.54	5.42	5.50
1929	NYSE	LYG	Tue, Jul 28, 2009	5.37	5.46	5.30	5.44
1928	NYSE	LYG	Mon, Jul 27, 2009	5.41	5.58	5.37	5.56
1927	NYSE	LYG	Fri, Jul 24, 2009	5.15	5.23	4.91	5.14
1926	NYSE	LYG	Thu, Jul 23, 2009	4.89	5.12	4.87	5.07
1925	NYSE	LYG	Wed, Jul 22, 2009	4.71	4.88	4.67	4.78
1924	NYSE	LYG	Tue, Jul 21, 2009	4.96	4.97	4.76	4.84
1923	NYSE	LYG	Mon, Jul 20, 2009	4.79	4.88	4.75	4.84
1922	NYSE	LYG	Fri, Jul 17, 2009	4.63	4.63	4.46	4.49
1921	NYSE	LYG	Thu, Jul 16, 2009	4.59	4.76	4.58	4.73
1920	NYSE	LYG	Wed, Jul 15, 2009	4.51	4.60	4.50	4.60
1919	NYSE	LYG	Tue, Jul 14, 2009	4.37	4.41	4.25	4.35
1918	NYSE	LYG	Mon, Jul 13, 2009	4.17	4.30	4.16	4.28
1917	NYSE	LYG	Fri, Jul 10, 2009	4.20	4.23	4.15	4.23
1916	NYSE	LYG	Thu, Jul 9, 2009	4.24	4.29	4.14	4.23
1915	NYSE	LYG	Wed, Jul 8, 2009	4.28	4.28	4.02	4.17
1914	NYSE	LYG	Tue, Jul 7, 2009	4.40	4.43	4.28	4.28
1913	NYSE	LYG	Mon, Jul 6, 2009	4.37	4.46	4.34	4.46
1912	NYSE	LYG	Thu, Jul 2, 2009	4.50	4.50	4.31	4.31
1911	NYSE	LYG	Wed, Jul 1, 2009	4.62	4.66	4.56	4.56
1910	NYSE	LYG	Tue, Jun 30, 2009	4.84	4.87	4.62	4.77
1909	NYSE	LYG	Mon, Jun 29, 2009	4.82	4.99	4.76	4.79
1908	NYSE	LYG	Fri, Jun 26, 2009	4.43	4.67	4.38	4.62
1907	NYSE	LYG	Thu, Jun 25, 2009	4.39	4.59	4.33	4.54
1906	NYSE	LYG	Wed, Jun 24, 2009	4.52	4.81	4.46	4.51
1905	NYSE	LYG	Tue, Jun 23, 2009	4.35	5.26	4.30	5.09
1904	NYSE	LYG	Mon, Jun 22, 2009	5.53	5.54	5.18	5.42
1903	NYSE	LYG	Fri, Jun 19, 2009	5.50	5.58	5.42	5.56
1902	NYSE	LYG	Thu, Jun 18, 2009	5.29	5.42	5.27	5.36
1901	NYSE	LYG	Wed, Jun 17, 2009	5.38	5.39	5.14	5.28
1900	NYSE	LYG	Tue, Jun 16, 2009	5.47	5.54	5.32	5.38
1899	NYSE	LYG	Mon, Jun 15, 2009	5.27	5.36	5.19	5.29
1898	NYSE	LYG	Fri, Jun 12, 2009	5.20	5.30	5.20	5.27
1897	NYSE	LYG	Thu, Jun 11, 2009	5.22	5.40	5.21	5.30
1896	NYSE	LYG	Wed, Jun 10, 2009	5.36	5.38	5.13	5.16
1895	NYSE	LYG	Tue, Jun 9, 2009	5.05	5.19	5.05	5.16
1894	NYSE	LYG	Mon, Jun 8, 2009	4.82	5.07	4.72	4.98
1893	NYSE	LYG	Fri, Jun 5, 2009	5.66	5.67	5.31	5.40
1892	NYSE	LYG	Thu, Jun 4, 2009	5.70	5.70	5.53	5.59
1891	NYSE	LYG	Wed, Jun 3, 2009	5.66	5.67	5.41	5.52
1890	NYSE	LYG	Tue, Jun 2, 2009	5.79	5.92	5.76	5.86
1889	NYSE	LYG	Mon, Jun 1, 2009	5.98	6.07	5.84	5.94
1888	NYSE	LYG	Fri, May 29, 2009	5.48	5.53	5.37	5.47
1887	NYSE	LYG	Thu, May 28, 2009	5.24	5.44	5.17	5.42
1886	NYSE	LYG	Wed, May 27, 2009	5.42	5.49	5.30	5.30
1885	NYSE	LYG	Tue, May 26, 2009	5.34	5.60	5.32	5.60
1884	NYSE	LYG	Fri, May 22, 2009	5.51	5.69	5.46	5.57
1883	NYSE	LYG	Thu, May 21, 2009	5.30	5.46	5.19	5.40
1882	NYSE	LYG	Wed, May 20, 2009	5.96	6.06	5.56	5.61
1881	NYSE	LYG	Tue, May 19, 2009	5.96	6.16	5.79	6.00
1880	NYSE	LYG	Mon, May 18, 2009	5.73	6.03	5.70	6.03
1879	NYSE	LYG	Fri, May 15, 2009	5.50	5.54	5.29	5.37
1878	NYSE	LYG	Thu, May 14, 2009	5.28	5.56	5.24	5.48
1877	NYSE	LYG	Wed, May 13, 2009	5.18	5.31	5.02	5.05
1876	NYSE	LYG	Tue, May 12, 2009	5.65	5.71	5.36	5.51
1875	NYSE	LYG	Mon, May 11, 2009	5.86	6.08	5.81	5.97
1874	NYSE	LYG	Fri, May 8, 2009	6.04	6.33	5.97	6.18
1873	NYSE	LYG	Thu, May 7, 2009	6.26	6.31	5.47	5.74
1872	NYSE	LYG	Wed, May 6, 2009	7.07	7.25	6.60	7.11
1871	NYSE	LYG	Tue, May 5, 2009	7.42	7.51	7.21	7.36
1870	NYSE	LYG	Mon, May 4, 2009	6.70	7.30	6.59	7.28
1869	NYSE	LYG	Fri, May 1, 2009	6.57	6.62	6.41	6.50
1868	NYSE	LYG	Thu, Apr 30, 2009	6.54	6.70	6.37	6.41
1867	NYSE	LYG	Wed, Apr 29, 2009	5.97	6.33	5.96	6.09
1866	NYSE	LYG	Tue, Apr 28, 2009	5.67	5.79	5.53	5.53
1865	NYSE	LYG	Mon, Apr 27, 2009	5.83	5.94	5.69	5.76
1864	NYSE	LYG	Fri, Apr 24, 2009	5.84	5.95	5.78	5.93
1863	NYSE	LYG	Thu, Apr 23, 2009	5.75	5.80	5.53	5.79
1862	NYSE	LYG	Wed, Apr 22, 2009	5.62	5.92	5.60	5.63
1861	NYSE	LYG	Tue, Apr 21, 2009	5.75	5.99	5.30	5.74
1860	NYSE	LYG	Mon, Apr 20, 2009	5.96	6.09	5.62	5.78
1859	NYSE	LYG	Fri, Apr 17, 2009	5.99	6.26	5.88	6.21
1858	NYSE	LYG	Thu, Apr 16, 2009	5.52	5.62	5.31	5.50
1857	NYSE	LYG	Wed, Apr 15, 2009	5.16	5.29	5.04	5.28
1856	NYSE	LYG	Tue, Apr 14, 2009	5.02	5.23	4.92	5.22
1855	NYSE	LYG	Mon, Apr 13, 2009	4.82	5.11	4.62	5.02
1854	NYSE	LYG	Thu, Apr 9, 2009	4.64	4.83	4.51	4.79
1853	NYSE	LYG	Wed, Apr 8, 2009	4.30	4.35	4.14	4.24
1852	NYSE	LYG	Tue, Apr 7, 2009	4.37	4.39	4.16	4.16
1851	NYSE	LYG	Mon, Apr 6, 2009	4.71	4.79	4.58	4.68
1850	NYSE	LYG	Fri, Apr 3, 2009	4.67	4.88	4.57	4.85
1849	NYSE	LYG	Thu, Apr 2, 2009	4.51	4.57	4.35	4.36
1848	NYSE	LYG	Wed, Apr 1, 2009	4.01	4.18	3.97	4.10
1847	NYSE	LYG	Tue, Mar 31, 2009	3.90	4.17	3.90	4.03
1846	NYSE	LYG	Mon, Mar 30, 2009	3.76	3.81	3.57	3.57
1845	NYSE	LYG	Fri, Mar 27, 2009	4.10	4.42	4.08	4.23
1844	NYSE	LYG	Thu, Mar 26, 2009	3.87	4.05	3.83	3.83
1843	NYSE	LYG	Wed, Mar 25, 2009	3.47	3.67	3.35	3.52
1842	NYSE	LYG	Tue, Mar 24, 2009	3.43	3.58	3.28	3.45
1841	NYSE	LYG	Mon, Mar 23, 2009	3.40	3.77	3.37	3.77
1840	NYSE	LYG	Fri, Mar 20, 2009	3.27	3.28	2.50	2.50
1839	NYSE	LYG	Thu, Mar 19, 2009	3.55	3.56	3.02	3.02
1838	NYSE	LYG	Wed, Mar 18, 2009	2.71	3.01	2.62	2.94
1837	NYSE	LYG	Tue, Mar 17, 2009	2.68	2.84	2.57	2.78
1836	NYSE	LYG	Mon, Mar 16, 2009	2.70	2.89	2.54	2.54
1835	NYSE	LYG	Fri, Mar 13, 2009	2.62	2.72	2.45	2.69
1834	NYSE	LYG	Thu, Mar 12, 2009	2.34	2.70	2.26	2.65
1833	NYSE	LYG	Wed, Mar 11, 2009	2.73	2.73	2.38	2.44
1832	NYSE	LYG	Tue, Mar 10, 2009	2.70	2.81	2.61	2.70
1831	NYSE	LYG	Mon, Mar 9, 2009	2.11	2.42	2.10	2.33
1830	NYSE	LYG	Fri, Mar 6, 2009	2.41	2.45	2.15	2.35
1829	NYSE	LYG	Thu, Mar 5, 2009	2.33	2.39	2.20	2.22
1828	NYSE	LYG	Wed, Mar 4, 2009	2.78	2.80	2.62	2.68
1827	NYSE	LYG	Tue, Mar 3, 2009	2.71	2.71	2.50	2.51
1826	NYSE	LYG	Mon, Mar 2, 2009	2.94	2.96	2.74	2.79
1825	NYSE	LYG	Fri, Feb 27, 2009	3.36	3.48	3.20	3.25
1824	NYSE	LYG	Thu, Feb 26, 2009	4.03	4.31	3.93	4.01
1823	NYSE	LYG	Wed, Feb 25, 2009	3.35	3.37	3.12	3.26
1822	NYSE	LYG	Tue, Feb 24, 2009	3.08	3.33	2.94	3.26
1821	NYSE	LYG	Mon, Feb 23, 2009	3.48	3.51	3.06	3.11
1820	NYSE	LYG	Fri, Feb 20, 2009	3.21	3.37	3.10	3.25
1819	NYSE	LYG	Thu, Feb 19, 2009	3.27	3.34	3.06	3.08
1818	NYSE	LYG	Wed, Feb 18, 2009	3.12	3.12	2.80	2.83
1817	NYSE	LYG	Tue, Feb 17, 2009	3.00	3.02	2.89	2.99
1816	NYSE	LYG	Fri, Feb 13, 2009	3.66	3.94	3.38	3.80
1815	NYSE	LYG	Thu, Feb 12, 2009	5.09	5.33	5.00	5.33
1814	NYSE	LYG	Wed, Feb 11, 2009	5.22	5.33	4.90	5.16
1813	NYSE	LYG	Tue, Feb 10, 2009	5.75	5.78	5.30	5.36
1812	NYSE	LYG	Mon, Feb 9, 2009	6.23	6.23	5.91	5.91
1811	NYSE	LYG	Fri, Feb 6, 2009	6.33	6.46	6.11	6.11
1810	NYSE	LYG	Thu, Feb 5, 2009	5.79	6.04	5.64	5.88
1809	NYSE	LYG	Wed, Feb 4, 2009	5.42	5.69	5.24	5.27
1808	NYSE	LYG	Tue, Feb 3, 2009	5.14	5.18	4.96	5.15
1807	NYSE	LYG	Mon, Feb 2, 2009	4.96	5.14	4.87	5.06
1806	NYSE	LYG	Fri, Jan 30, 2009	5.50	5.52	5.00	5.21
1805	NYSE	LYG	Thu, Jan 29, 2009	5.04	5.15	4.70	5.03
1804	NYSE	LYG	Wed, Jan 28, 2009	5.44	6.80	5.28	6.33
1803	NYSE	LYG	Tue, Jan 27, 2009	3.90	3.98	3.72	3.82
1802	NYSE	LYG	Mon, Jan 26, 2009	3.44	3.73	3.33	3.40
1801	NYSE	LYG	Fri, Jan 23, 2009	2.65	2.81	2.57	2.77
1800	NYSE	LYG	Thu, Jan 22, 2009	2.81	2.90	2.60	2.70
1799	NYSE	LYG	Wed, Jan 21, 2009	2.46	2.70	2.39	2.45
1798	NYSE	LYG	Tue, Jan 20, 2009	2.66	3.33	2.35	2.61
1797	NYSE	LYG	Fri, Jan 16, 2009	6.43	6.46	5.62	6.20
1796	NYSE	LYG	Thu, Jan 15, 2009	6.61	6.63	5.78	6.11
1795	NYSE	LYG	Wed, Jan 14, 2009	7.06	7.09	6.76	6.89
1794	NYSE	LYG	Tue, Jan 13, 2009	7.81	7.99	7.65	7.74
1793	NYSE	LYG	Mon, Jan 12, 2009	8.37	8.55	8.12	8.40
1792	NYSE	LYG	Fri, Jan 9, 2009	8.20	8.21	7.89	8.19
1791	NYSE	LYG	Thu, Jan 8, 2009	7.79	8.05	7.71	8.05
1790	NYSE	LYG	Wed, Jan 7, 2009	7.41	7.58	7.33	7.43
1789	NYSE	LYG	Tue, Jan 6, 2009	7.08	7.70	7.01	7.25
1788	NYSE	LYG	Mon, Jan 5, 2009	7.27	7.80	7.16	7.80
1787	NYSE	LYG	Fri, Jan 2, 2009	7.44	7.98	7.39	7.64
1786	NYSE	LYG	Wed, Dec 31, 2008	7.09	8.72	7.09	7.70
1785	NYSE	LYG	Tue, Dec 30, 2008	7.14	7.41	7.12	7.41
1784	NYSE	LYG	Mon, Dec 29, 2008	7.26	7.48	7.18	7.37
1783	NYSE	LYG	Fri, Dec 26, 2008	7.05	7.37	7.05	7.36
1782	NYSE	LYG	Wed, Dec 24, 2008	7.06	7.33	7.06	7.27
1781	NYSE	LYG	Tue, Dec 23, 2008	7.38	7.46	7.19	7.23
1780	NYSE	LYG	Mon, Dec 22, 2008	7.40	7.48	7.19	7.28
1779	NYSE	LYG	Fri, Dec 19, 2008	7.40	8.18	7.31	7.99
1778	NYSE	LYG	Thu, Dec 18, 2008	7.46	7.89	7.15	7.15
1777	NYSE	LYG	Wed, Dec 17, 2008	7.83	7.97	7.45	7.75
1776	NYSE	LYG	Tue, Dec 16, 2008	7.85	8.31	7.63	8.05
1775	NYSE	LYG	Mon, Dec 15, 2008	7.80	7.89	7.53	7.53
1774	NYSE	LYG	Fri, Dec 12, 2008	7.84	8.75	7.65	7.85
1773	NYSE	LYG	Thu, Dec 11, 2008	9.09	9.58	9.03	9.16
1772	NYSE	LYG	Wed, Dec 10, 2008	9.81	10.00	9.63	9.86
1771	NYSE	LYG	Tue, Dec 9, 2008	9.46	9.94	9.40	9.40
1770	NYSE	LYG	Mon, Dec 8, 2008	9.43	9.69	9.21	9.45
1769	NYSE	LYG	Fri, Dec 5, 2008	9.56	9.70	8.74	9.55
1768	NYSE	LYG	Thu, Dec 4, 2008	9.60	9.98	9.45	9.45
1767	NYSE	LYG	Wed, Dec 3, 2008	9.34	9.82	9.22	9.70
1766	NYSE	LYG	Tue, Dec 2, 2008	9.28	10.89	9.01	10.89
1765	NYSE	LYG	Mon, Dec 1, 2008	9.43	9.49	9.10	9.10
1764	NYSE	LYG	Fri, Nov 28, 2008	9.42	10.62	9.38	10.27
1763	NYSE	LYG	Wed, Nov 26, 2008	9.33	10.94	9.23	10.50
1762	NYSE	LYG	Tue, Nov 25, 2008	10.00	10.10	9.43	10.10
1761	NYSE	LYG	Mon, Nov 24, 2008	8.31	9.62	7.97	9.23
1760	NYSE	LYG	Fri, Nov 21, 2008	7.64	8.06	7.11	7.70
1759	NYSE	LYG	Thu, Nov 20, 2008	7.80	7.81	7.05	7.18
1758	NYSE	LYG	Wed, Nov 19, 2008	7.80	7.88	7.01	7.24
1757	NYSE	LYG	Tue, Nov 18, 2008	7.97	8.06	7.50	7.68
1756	NYSE	LYG	Mon, Nov 17, 2008	8.85	9.28	8.63	8.84
1755	NYSE	LYG	Fri, Nov 14, 2008	9.83	10.07	9.40	9.55
1754	NYSE	LYG	Thu, Nov 13, 2008	9.63	10.84	9.17	10.50
1753	NYSE	LYG	Wed, Nov 12, 2008	10.53	10.65	9.95	10.00
1752	NYSE	LYG	Tue, Nov 11, 2008	10.91	11.32	10.75	11.10
1751	NYSE	LYG	Mon, Nov 10, 2008	12.50	12.53	11.51	11.81
1750	NYSE	LYG	Fri, Nov 7, 2008	12.28	12.68	12.16	12.65
1749	NYSE	LYG	Thu, Nov 6, 2008	12.25	12.50	11.15	11.44
1748	NYSE	LYG	Wed, Nov 5, 2008	13.54	13.77	12.23	12.44
1747	NYSE	LYG	Tue, Nov 4, 2008	13.36	13.88	13.07	13.53
1746	NYSE	LYG	Mon, Nov 3, 2008	12.32	12.84	11.98	12.84
1745	NYSE	LYG	Fri, Oct 31, 2008	12.59	13.12	12.35	12.64
1744	NYSE	LYG	Thu, Oct 30, 2008	12.53	12.95	12.12	12.66
1743	NYSE	LYG	Wed, Oct 29, 2008	11.46	11.98	11.21	11.56
1742	NYSE	LYG	Tue, Oct 28, 2008	10.78	11.55	10.00	11.55
1741	NYSE	LYG	Mon, Oct 27, 2008	10.73	11.19	10.16	10.60
1740	NYSE	LYG	Fri, Oct 24, 2008	10.09	10.65	9.99	10.00
1739	NYSE	LYG	Thu, Oct 23, 2008	10.93	11.12	10.13	10.80
1738	NYSE	LYG	Wed, Oct 22, 2008	11.37	11.41	10.25	10.65
1737	NYSE	LYG	Tue, Oct 21, 2008	11.65	11.82	11.27	11.40
1736	NYSE	LYG	Mon, Oct 20, 2008	11.61	12.35	11.43	12.35
1735	NYSE	LYG	Fri, Oct 17, 2008	10.67	11.50	10.50	10.50
1734	NYSE	LYG	Thu, Oct 16, 2008	10.79	11.77	10.13	11.70
1733	NYSE	LYG	Wed, Oct 15, 2008	11.63	11.76	10.42	10.52
1732	NYSE	LYG	Tue, Oct 14, 2008	10.89	11.46	10.34	10.83
1731	NYSE	LYG	Mon, Oct 13, 2008	11.82	12.17	10.25	12.17
1730	NYSE	LYG	Fri, Oct 10, 2008	13.48	14.88	12.36	12.50
1729	NYSE	LYG	Thu, Oct 9, 2008	15.46	15.46	13.00	13.00
1728	NYSE	LYG	Wed, Oct 8, 2008	14.00	15.02	13.61	14.70
1727	NYSE	LYG	Tue, Oct 7, 2008	17.51	18.04	13.20	13.52
1726	NYSE	LYG	Mon, Oct 6, 2008	18.99	18.99	16.77	17.59
1725	NYSE	LYG	Fri, Oct 3, 2008	20.15	21.10	18.31	18.80
1724	NYSE	LYG	Thu, Oct 2, 2008	18.82	19.22	18.01	18.10
1723	NYSE	LYG	Wed, Oct 1, 2008	18.36	18.74	17.61	18.50
1722	NYSE	LYG	Tue, Sep 30, 2008	16.44	16.96	15.82	16.73
1721	NYSE	LYG	Mon, Sep 29, 2008	16.51	16.77	15.38	15.75
1720	NYSE	LYG	Fri, Sep 26, 2008	18.83	19.78	18.50	19.50
1719	NYSE	LYG	Thu, Sep 25, 2008	19.36	20.79	19.17	20.20
1718	NYSE	LYG	Wed, Sep 24, 2008	18.97	19.83	18.91	19.62
1717	NYSE	LYG	Tue, Sep 23, 2008	19.65	21.43	19.00	20.55
1716	NYSE	LYG	Mon, Sep 22, 2008	21.41	21.41	20.05	20.53
1715	NYSE	LYG	Fri, Sep 19, 2008	23.37	23.69	20.54	22.52
1714	NYSE	LYG	Thu, Sep 18, 2008	19.19	21.89	16.55	21.35
1713	NYSE	LYG	Wed, Sep 17, 2008	22.12	22.22	18.75	19.11
1712	NYSE	LYG	Tue, Sep 16, 2008	18.78	20.89	18.76	20.07
1711	NYSE	LYG	Mon, Sep 15, 2008	19.41	20.04	19.00	19.03
1710	NYSE	LYG	Fri, Sep 12, 2008	20.37	20.95	20.19	20.88
1709	NYSE	LYG	Thu, Sep 11, 2008	19.71	20.45	19.60	20.42
1708	NYSE	LYG	Wed, Sep 10, 2008	21.34	21.39	20.72	20.99
1707	NYSE	LYG	Tue, Sep 9, 2008	22.50	22.75	21.14	21.19
1706	NYSE	LYG	Mon, Sep 8, 2008	21.97	22.20	21.32	22.02
1705	NYSE	LYG	Fri, Sep 5, 2008	20.00	20.40	19.75	20.37
1704	NYSE	LYG	Thu, Sep 4, 2008	21.41	21.52	20.13	20.15
1703	NYSE	LYG	Wed, Sep 3, 2008	21.61	22.03	21.51	21.81
1702	NYSE	LYG	Tue, Sep 2, 2008	22.37	22.48	21.82	21.97
1701	NYSE	LYG	Fri, Aug 29, 2008	22.36	22.56	22.09	22.24
1700	NYSE	LYG	Thu, Aug 28, 2008	22.53	22.79	22.38	22.79
1699	NYSE	LYG	Wed, Aug 27, 2008	21.85	22.10	21.70	22.06
1698	NYSE	LYG	Tue, Aug 26, 2008	21.40	21.74	21.31	21.58
1697	NYSE	LYG	Mon, Aug 25, 2008	22.58	22.58	21.84	21.93
1696	NYSE	LYG	Fri, Aug 22, 2008	22.14	22.55	22.02	22.40
1695	NYSE	LYG	Thu, Aug 21, 2008	21.16	21.60	21.07	21.37
1694	NYSE	LYG	Wed, Aug 20, 2008	21.44	21.82	21.25	21.82
1693	NYSE	LYG	Tue, Aug 19, 2008	21.74	21.92	21.52	21.71
1692	NYSE	LYG	Mon, Aug 18, 2008	22.89	22.99	22.62	22.63
1691	NYSE	LYG	Fri, Aug 15, 2008	23.22	23.47	23.13	23.41
1690	NYSE	LYG	Thu, Aug 14, 2008	22.88	23.34	22.85	23.23
1689	NYSE	LYG	Wed, Aug 13, 2008	23.51	23.63	22.96	23.29
1688	NYSE	LYG	Tue, Aug 12, 2008	25.48	25.58	24.46	24.69
1687	NYSE	LYG	Mon, Aug 11, 2008	25.26	25.79	25.07	25.41
1686	NYSE	LYG	Fri, Aug 8, 2008	24.13	24.95	24.09	24.80
1685	NYSE	LYG	Thu, Aug 7, 2008	24.81	25.28	24.33	24.50
1684	NYSE	LYG	Wed, Aug 6, 2008	24.66	24.95	24.37	24.80
1683	NYSE	LYG	Tue, Aug 5, 2008	24.95	26.01	24.87	26.01
1682	NYSE	LYG	Mon, Aug 4, 2008	23.61	23.66	23.11	23.34
1681	NYSE	LYG	Fri, Aug 1, 2008	23.98	24.12	23.29	23.97
1680	NYSE	LYG	Thu, Jul 31, 2008	23.21	23.89	23.17	23.50
1679	NYSE	LYG	Wed, Jul 30, 2008	24.12	24.79	24.02	24.58
1678	NYSE	LYG	Tue, Jul 29, 2008	24.79	26.32	24.68	26.25
1677	NYSE	LYG	Mon, Jul 28, 2008	25.93	26.07	24.88	25.00
1676	NYSE	LYG	Fri, Jul 25, 2008	26.50	26.93	26.08	26.40
1675	NYSE	LYG	Thu, Jul 24, 2008	27.75	27.75	26.14	26.23
1674	NYSE	LYG	Wed, Jul 23, 2008	27.42	28.26	27.09	27.92
1673	NYSE	LYG	Tue, Jul 22, 2008	24.93	26.55	24.88	26.42
1672	NYSE	LYG	Mon, Jul 21, 2008	27.55	27.55	25.79	25.92
1671	NYSE	LYG	Fri, Jul 18, 2008	25.85	26.60	25.70	26.54
1670	NYSE	LYG	Thu, Jul 17, 2008	24.66	24.87	23.93	24.67
1669	NYSE	LYG	Wed, Jul 16, 2008	21.78	23.77	21.78	23.66
1668	NYSE	LYG	Tue, Jul 15, 2008	21.70	22.63	21.41	21.91
1667	NYSE	LYG	Mon, Jul 14, 2008	23.70	23.70	22.30	22.35
1666	NYSE	LYG	Fri, Jul 11, 2008	22.91	23.30	22.05	22.26
1665	NYSE	LYG	Thu, Jul 10, 2008	23.20	23.49	22.92	23.34
1664	NYSE	LYG	Wed, Jul 9, 2008	24.83	24.83	23.35	23.44
1663	NYSE	LYG	Tue, Jul 8, 2008	23.07	23.35	22.60	23.35
1662	NYSE	LYG	Mon, Jul 7, 2008	23.59	23.70	22.98	23.20
1661	NYSE	LYG	Thu, Jul 3, 2008	23.80	24.46	23.21	24.14
1660	NYSE	LYG	Wed, Jul 2, 2008	24.25	24.28	23.37	23.38
1659	NYSE	LYG	Tue, Jul 1, 2008	23.98	24.50	23.85	24.42
1658	NYSE	LYG	Mon, Jun 30, 2008	25.00	25.21	24.60	24.67
1657	NYSE	LYG	Fri, Jun 27, 2008	25.43	25.66	25.00	25.29
1656	NYSE	LYG	Thu, Jun 26, 2008	25.03	25.23	24.46	24.46
1655	NYSE	LYG	Wed, Jun 25, 2008	25.71	26.18	25.68	25.86
1654	NYSE	LYG	Tue, Jun 24, 2008	25.62	26.14	25.45	26.00
1653	NYSE	LYG	Mon, Jun 23, 2008	25.57	25.63	25.08	25.24
1652	NYSE	LYG	Fri, Jun 20, 2008	26.07	26.44	25.87	26.03
1651	NYSE	LYG	Thu, Jun 19, 2008	26.64	26.88	26.35	26.83
1650	NYSE	LYG	Wed, Jun 18, 2008	27.05	27.22	26.82	26.95
1649	NYSE	LYG	Tue, Jun 17, 2008	28.53	28.68	27.91	27.95
1648	NYSE	LYG	Mon, Jun 16, 2008	27.77	27.92	27.48	27.63
1647	NYSE	LYG	Fri, Jun 13, 2008	27.95	28.08	27.64	27.98
1646	NYSE	LYG	Thu, Jun 12, 2008	27.10	27.91	27.07	27.49
1645	NYSE	LYG	Wed, Jun 11, 2008	26.48	26.63	26.05	26.15
1644	NYSE	LYG	Tue, Jun 10, 2008	27.45	27.98	27.45	27.74
1643	NYSE	LYG	Mon, Jun 9, 2008	28.61	28.66	27.92	28.25
1642	NYSE	LYG	Fri, Jun 6, 2008	29.41	29.54	28.85	28.86
1641	NYSE	LYG	Thu, Jun 5, 2008	30.25	30.70	30.13	30.70
1640	NYSE	LYG	Wed, Jun 4, 2008	29.77	30.94	29.75	30.47
1639	NYSE	LYG	Tue, Jun 3, 2008	30.83	30.83	30.20	30.42
1638	NYSE	LYG	Mon, Jun 2, 2008	29.96	29.99	29.65	29.87
1637	NYSE	LYG	Fri, May 30, 2008	30.79	30.84	30.41	30.63
1636	NYSE	LYG	Thu, May 29, 2008	29.74	30.25	29.60	30.13
1635	NYSE	LYG	Wed, May 28, 2008	30.70	30.76	30.35	30.65
1634	NYSE	LYG	Tue, May 27, 2008	31.25	31.71	31.17	31.68
1633	NYSE	LYG	Fri, May 23, 2008	32.18	32.23	31.47	31.57
1632	NYSE	LYG	Thu, May 22, 2008	31.02	31.43	30.88	31.18
1631	NYSE	LYG	Wed, May 21, 2008	31.23	31.31	30.76	30.77
1630	NYSE	LYG	Tue, May 20, 2008	32.39	32.39	31.80	31.90
1629	NYSE	LYG	Mon, May 19, 2008	31.54	32.15	31.39	31.82
1628	NYSE	LYG	Fri, May 16, 2008	32.28	32.60	32.08	32.47
1627	NYSE	LYG	Thu, May 15, 2008	31.86	32.48	31.75	32.44
1626	NYSE	LYG	Wed, May 14, 2008	32.01	32.25	31.86	32.01
1625	NYSE	LYG	Tue, May 13, 2008	32.56	32.88	32.35	32.67
1624	NYSE	LYG	Mon, May 12, 2008	33.29	33.65	33.03	33.56
1623	NYSE	LYG	Fri, May 9, 2008	33.72	34.15	33.72	33.81
1622	NYSE	LYG	Thu, May 8, 2008	34.99	35.15	34.70	34.80
1621	NYSE	LYG	Wed, May 7, 2008	35.22	35.41	34.50	34.57
1620	NYSE	LYG	Tue, May 6, 2008	34.48	35.16	34.47	35.16
1619	NYSE	LYG	Mon, May 5, 2008	36.49	36.49	35.57	35.82
1618	NYSE	LYG	Fri, May 2, 2008	35.74	36.02	35.60	35.84
1617	NYSE	LYG	Thu, May 1, 2008	34.60	35.12	34.11	35.10
1616	NYSE	LYG	Wed, Apr 30, 2008	34.25	34.67	34.10	34.27
1615	NYSE	LYG	Tue, Apr 29, 2008	35.24	35.28	34.57	34.75
1614	NYSE	LYG	Mon, Apr 28, 2008	35.92	36.07	35.70	36.00
1613	NYSE	LYG	Fri, Apr 25, 2008	35.75	35.80	35.08	35.76
1612	NYSE	LYG	Thu, Apr 24, 2008	34.34	35.15	33.93	34.89
1611	NYSE	LYG	Wed, Apr 23, 2008	34.09	34.27	33.70	34.16
1610	NYSE	LYG	Tue, Apr 22, 2008	35.10	35.39	35.02	35.32
1609	NYSE	LYG	Mon, Apr 21, 2008	35.80	35.80	35.03	35.37
1608	NYSE	LYG	Fri, Apr 18, 2008	35.95	36.78	35.68	36.18
1607	NYSE	LYG	Thu, Apr 17, 2008	35.77	35.93	35.09	35.87
1606	NYSE	LYG	Wed, Apr 16, 2008	34.38	35.25	34.38	35.25
1605	NYSE	LYG	Tue, Apr 15, 2008	33.68	33.99	33.65	33.96
1604	NYSE	LYG	Mon, Apr 14, 2008	33.92	34.03	33.34	33.52
1603	NYSE	LYG	Fri, Apr 11, 2008	33.98	34.48	33.83	33.92
1602	NYSE	LYG	Thu, Apr 10, 2008	35.17	35.61	34.75	35.29
1601	NYSE	LYG	Wed, Apr 9, 2008	36.44	36.55	35.83	36.00
1600	NYSE	LYG	Tue, Apr 8, 2008	35.38	36.16	35.32	35.95
1599	NYSE	LYG	Mon, Apr 7, 2008	37.35	37.37	36.60	36.90
1598	NYSE	LYG	Fri, Apr 4, 2008	36.20	36.87	36.00	36.42
1597	NYSE	LYG	Thu, Apr 3, 2008	37.07	37.38	36.61	37.29
1596	NYSE	LYG	Wed, Apr 2, 2008	38.12	38.55	37.63	38.17
1595	NYSE	LYG	Tue, Apr 1, 2008	38.23	38.56	37.89	38.56
1594	NYSE	LYG	Mon, Mar 31, 2008	36.21	36.31	35.66	35.90
1593	NYSE	LYG	Fri, Mar 28, 2008	36.30	36.46	35.57	35.73
1592	NYSE	LYG	Thu, Mar 27, 2008	37.78	37.80	36.39	36.44
1591	NYSE	LYG	Wed, Mar 26, 2008	37.35	37.78	36.85	37.14
1590	NYSE	LYG	Tue, Mar 25, 2008	36.70	37.38	36.44	37.25
1589	NYSE	LYG	Mon, Mar 24, 2008	36.00	36.49	35.57	35.65
1588	NYSE	LYG	Thu, Mar 20, 2008	34.09	35.49	33.87	35.46
1587	NYSE	LYG	Wed, Mar 19, 2008	34.20	34.49	33.46	33.63
1586	NYSE	LYG	Tue, Mar 18, 2008	33.58	34.38	33.28	34.36
1585	NYSE	LYG	Mon, Mar 17, 2008	32.60	33.18	31.83	32.67
1584	NYSE	LYG	Fri, Mar 14, 2008	35.68	35.68	33.58	33.93
1583	NYSE	LYG	Thu, Mar 13, 2008	34.82	35.67	34.53	35.48
1582	NYSE	LYG	Wed, Mar 12, 2008	36.06	36.34	35.59	35.72
1581	NYSE	LYG	Tue, Mar 11, 2008	35.42	35.85	34.64	35.85
1580	NYSE	LYG	Mon, Mar 10, 2008	35.05	35.09	33.71	33.90
1579	NYSE	LYG	Fri, Mar 7, 2008	34.20	35.14	33.84	34.15
1578	NYSE	LYG	Thu, Mar 6, 2008	33.76	33.76	33.00	33.01
1577	NYSE	LYG	Wed, Mar 5, 2008	34.00	34.41	33.61	33.98
1576	NYSE	LYG	Tue, Mar 4, 2008	35.00	35.72	34.76	35.61
1575	NYSE	LYG	Mon, Mar 3, 2008	35.72	35.83	35.07	35.67
1574	NYSE	LYG	Fri, Feb 29, 2008	36.10	36.34	35.70	35.82
1573	NYSE	LYG	Thu, Feb 28, 2008	37.49	37.56	36.82	37.13
1572	NYSE	LYG	Wed, Feb 27, 2008	37.21	38.11	37.14	37.71
1571	NYSE	LYG	Tue, Feb 26, 2008	37.65	38.72	37.65	38.52
1570	NYSE	LYG	Mon, Feb 25, 2008	36.85	37.41	35.98	37.40
1569	NYSE	LYG	Fri, Feb 22, 2008	36.72	36.76	35.63	36.57
1568	NYSE	LYG	Thu, Feb 21, 2008	34.62	34.62	33.90	33.92
1567	NYSE	LYG	Wed, Feb 20, 2008	33.15	33.93	32.96	33.86
1566	NYSE	LYG	Tue, Feb 19, 2008	34.40	34.52	33.58	33.78
1565	NYSE	LYG	Fri, Feb 15, 2008	31.26	31.52	30.98	31.52
1564	NYSE	LYG	Thu, Feb 14, 2008	32.61	32.61	32.10	32.11
1563	NYSE	LYG	Wed, Feb 13, 2008	33.23	33.30	32.50	33.10
1562	NYSE	LYG	Tue, Feb 12, 2008	32.68	33.36	32.62	32.96
1561	NYSE	LYG	Mon, Feb 11, 2008	32.08	32.08	31.34	31.82
1560	NYSE	LYG	Fri, Feb 8, 2008	32.19	32.56	32.01	32.34
1559	NYSE	LYG	Thu, Feb 7, 2008	32.58	33.10	32.27	32.90
1558	NYSE	LYG	Wed, Feb 6, 2008	33.31	33.55	32.80	32.91
1557	NYSE	LYG	Tue, Feb 5, 2008	34.02	34.35	33.57	33.69
1556	NYSE	LYG	Mon, Feb 4, 2008	35.46	35.62	35.11	35.19
1555	NYSE	LYG	Fri, Feb 1, 2008	34.81	35.41	34.26	35.39
1554	NYSE	LYG	Thu, Jan 31, 2008	33.08	35.31	32.94	35.00
1553	NYSE	LYG	Wed, Jan 30, 2008	35.17	36.16	34.65	34.86
1552	NYSE	LYG	Tue, Jan 29, 2008	34.64	35.16	34.14	35.15
1551	NYSE	LYG	Mon, Jan 28, 2008	33.35	34.14	32.85	34.00
1550	NYSE	LYG	Fri, Jan 25, 2008	34.76	34.88	33.45	33.60
1549	NYSE	LYG	Thu, Jan 24, 2008	35.20	35.39	34.71	35.15
1548	NYSE	LYG	Wed, Jan 23, 2008	31.83	33.64	31.40	33.60
1547	NYSE	LYG	Tue, Jan 22, 2008	30.66	32.89	30.59	32.35
1546	NYSE	LYG	Fri, Jan 18, 2008	32.47	32.72	30.75	31.12
1545	NYSE	LYG	Thu, Jan 17, 2008	32.02	32.51	31.39	31.48
1544	NYSE	LYG	Wed, Jan 16, 2008	31.64	31.96	31.00	31.24
1543	NYSE	LYG	Tue, Jan 15, 2008	33.13	33.13	31.80	32.03
1542	NYSE	LYG	Mon, Jan 14, 2008	33.64	33.67	33.28	33.51
1541	NYSE	LYG	Fri, Jan 11, 2008	33.84	34.23	33.36	33.80
1540	NYSE	LYG	Thu, Jan 10, 2008	33.71	34.87	33.68	34.56
1539	NYSE	LYG	Wed, Jan 9, 2008	34.30	34.58	33.71	34.58
1538	NYSE	LYG	Tue, Jan 8, 2008	35.19	35.56	34.34	34.35
1537	NYSE	LYG	Mon, Jan 7, 2008	35.27	36.04	35.00	35.82
1536	NYSE	LYG	Fri, Jan 4, 2008	36.50	36.58	35.57	35.65
1535	NYSE	LYG	Thu, Jan 3, 2008	36.89	37.46	36.71	37.07
1534	NYSE	LYG	Wed, Jan 2, 2008	37.96	38.15	37.00	37.14
1533	NYSE	LYG	Mon, Dec 31, 2007	37.55	37.92	37.32	37.65
1532	NYSE	LYG	Fri, Dec 28, 2007	37.92	37.98	37.52	37.72
1531	NYSE	LYG	Thu, Dec 27, 2007	38.40	38.45	37.69	37.71
1530	NYSE	LYG	Wed, Dec 26, 2007	38.22	38.22	37.66	37.88
1529	NYSE	LYG	Mon, Dec 24, 2007	38.08	38.11	37.12	38.09
1528	NYSE	LYG	Fri, Dec 21, 2007	37.19	37.61	37.15	37.59
1527	NYSE	LYG	Thu, Dec 20, 2007	37.05	37.05	36.47	36.70
1526	NYSE	LYG	Wed, Dec 19, 2007	37.45	37.45	36.78	36.99
1525	NYSE	LYG	Tue, Dec 18, 2007	38.22	38.22	37.18	37.73
1524	NYSE	LYG	Mon, Dec 17, 2007	37.35	37.68	37.06	37.09
1523	NYSE	LYG	Fri, Dec 14, 2007	38.48	39.02	38.11	38.16
1522	NYSE	LYG	Thu, Dec 13, 2007	39.28	39.36	38.40	38.93
1521	NYSE	LYG	Wed, Dec 12, 2007	41.00	41.24	40.00	40.50
1520	NYSE	LYG	Tue, Dec 11, 2007	40.97	41.15	39.65	39.76
1519	NYSE	LYG	Mon, Dec 10, 2007	41.26	42.10	41.10	41.47
1518	NYSE	LYG	Fri, Dec 7, 2007	39.46	39.78	39.26	39.51
1517	NYSE	LYG	Thu, Dec 6, 2007	39.21	40.12	39.21	40.06
1516	NYSE	LYG	Wed, Dec 5, 2007	38.86	39.57	38.86	39.47
1515	NYSE	LYG	Tue, Dec 4, 2007	38.80	39.29	38.60	39.04
1514	NYSE	LYG	Mon, Dec 3, 2007	40.55	40.78	40.28	40.39
1513	NYSE	LYG	Fri, Nov 30, 2007	40.80	41.37	40.57	40.78
1512	NYSE	LYG	Thu, Nov 29, 2007	38.74	39.34	38.63	39.10
1511	NYSE	LYG	Wed, Nov 28, 2007	38.66	39.70	38.65	39.61
1510	NYSE	LYG	Tue, Nov 27, 2007	36.98	37.82	36.79	37.79
1509	NYSE	LYG	Mon, Nov 26, 2007	37.99	37.99	36.96	37.02
1508	NYSE	LYG	Fri, Nov 23, 2007	38.74	38.89	38.55	38.66
1507	NYSE	LYG	Wed, Nov 21, 2007	37.59	37.84	36.78	37.25
1506	NYSE	LYG	Tue, Nov 20, 2007	38.52	39.17	38.12	38.65
1505	NYSE	LYG	Mon, Nov 19, 2007	39.17	39.17	38.08	38.31
1504	NYSE	LYG	Fri, Nov 16, 2007	39.93	39.93	39.27	39.67
1503	NYSE	LYG	Thu, Nov 15, 2007	39.87	40.54	39.56	39.89
1502	NYSE	LYG	Wed, Nov 14, 2007	41.57	41.73	40.92	40.94
1501	NYSE	LYG	Tue, Nov 13, 2007	41.42	41.86	41.23	41.77
1500	NYSE	LYG	Mon, Nov 12, 2007	39.67	40.48	39.58	39.72
1499	NYSE	LYG	Fri, Nov 9, 2007	40.29	40.40	39.37	39.78
1498	NYSE	LYG	Thu, Nov 8, 2007	41.26	41.45	40.16	41.04
1497	NYSE	LYG	Wed, Nov 7, 2007	42.49	42.65	41.49	41.53
1496	NYSE	LYG	Tue, Nov 6, 2007	43.15	43.41	42.49	43.24
1495	NYSE	LYG	Mon, Nov 5, 2007	42.07	42.53	41.95	42.36
1494	NYSE	LYG	Fri, Nov 2, 2007	43.24	43.58	42.47	43.30
1493	NYSE	LYG	Thu, Nov 1, 2007	44.42	44.60	43.96	43.96
1492	NYSE	LYG	Wed, Oct 31, 2007	45.19	45.72	45.00	45.72
1491	NYSE	LYG	Tue, Oct 30, 2007	44.67	44.79	44.45	44.57
1490	NYSE	LYG	Mon, Oct 29, 2007	44.35	44.51	44.07	44.48
1489	NYSE	LYG	Fri, Oct 26, 2007	44.21	44.59	43.86	44.52
1488	NYSE	LYG	Thu, Oct 25, 2007	43.59	43.69	43.12	43.40
1487	NYSE	LYG	Wed, Oct 24, 2007	43.56	43.90	43.13	43.83
1486	NYSE	LYG	Tue, Oct 23, 2007	44.04	44.06	43.57	44.04
1485	NYSE	LYG	Mon, Oct 22, 2007	43.08	43.57	43.06	43.56
1484	NYSE	LYG	Fri, Oct 19, 2007	43.68	44.28	43.58	43.66
1483	NYSE	LYG	Thu, Oct 18, 2007	45.07	45.07	44.61	44.87
1482	NYSE	LYG	Wed, Oct 17, 2007	44.99	45.00	44.41	44.87
1481	NYSE	LYG	Tue, Oct 16, 2007	43.63	44.06	43.49	43.61
1480	NYSE	LYG	Mon, Oct 15, 2007	45.26	45.37	44.67	44.90
1479	NYSE	LYG	Fri, Oct 12, 2007	45.15	45.54	45.00	45.34
1478	NYSE	LYG	Thu, Oct 11, 2007	45.59	46.08	45.36	45.54
1477	NYSE	LYG	Wed, Oct 10, 2007	46.10	46.35	45.95	46.20
1476	NYSE	LYG	Tue, Oct 9, 2007	46.50	46.96	46.30	46.95
1475	NYSE	LYG	Mon, Oct 8, 2007	46.63	46.65	46.29	46.42
1474	NYSE	LYG	Fri, Oct 5, 2007	46.76	47.02	46.60	46.92
1473	NYSE	LYG	Thu, Oct 4, 2007	47.20	47.35	46.72	46.88
1472	NYSE	LYG	Wed, Oct 3, 2007	46.53	46.64	46.03	46.13
1471	NYSE	LYG	Tue, Oct 2, 2007	45.70	45.95	45.37	45.79
1470	NYSE	LYG	Mon, Oct 1, 2007	44.27	45.02	44.24	44.90
1469	NYSE	LYG	Fri, Sep 28, 2007	44.28	44.61	43.75	44.46
1468	NYSE	LYG	Thu, Sep 27, 2007	44.72	44.83	44.00	44.42
1467	NYSE	LYG	Wed, Sep 26, 2007	43.72	43.84	43.23	43.36
1466	NYSE	LYG	Tue, Sep 25, 2007	42.82	43.31	42.72	43.31
1465	NYSE	LYG	Mon, Sep 24, 2007	43.72	43.77	43.21	43.26
1464	NYSE	LYG	Fri, Sep 21, 2007	43.43	43.70	43.31	43.53
1463	NYSE	LYG	Thu, Sep 20, 2007	43.07	43.21	42.60	42.84
1462	NYSE	LYG	Wed, Sep 19, 2007	43.45	43.89	43.19	43.38
1461	NYSE	LYG	Tue, Sep 18, 2007	41.62	42.93	41.26	42.93
1460	NYSE	LYG	Mon, Sep 17, 2007	41.43	41.54	40.98	41.25
1459	NYSE	LYG	Fri, Sep 14, 2007	41.85	42.41	41.71	42.14
1458	NYSE	LYG	Thu, Sep 13, 2007	43.52	43.74	43.35	43.55
1457	NYSE	LYG	Wed, Sep 12, 2007	43.31	43.58	43.19	43.33
1456	NYSE	LYG	Tue, Sep 11, 2007	43.12	43.61	43.12	43.58
1455	NYSE	LYG	Mon, Sep 10, 2007	43.02	43.09	42.35	42.65
1454	NYSE	LYG	Fri, Sep 7, 2007	42.87	43.12	42.51	42.93
1453	NYSE	LYG	Thu, Sep 6, 2007	43.21	43.59	42.87	43.50
1452	NYSE	LYG	Wed, Sep 5, 2007	43.50	43.75	43.21	43.59
1451	NYSE	LYG	Tue, Sep 4, 2007	43.85	44.69	43.77	44.43
1450	NYSE	LYG	Fri, Aug 31, 2007	44.10	44.50	43.82	44.28
1449	NYSE	LYG	Thu, Aug 30, 2007	42.91	43.73	42.77	43.32
1448	NYSE	LYG	Wed, Aug 29, 2007	43.33	43.90	42.99	43.85
1447	NYSE	LYG	Tue, Aug 28, 2007	43.56	43.64	42.62	42.66
1446	NYSE	LYG	Mon, Aug 27, 2007	45.14	45.14	44.42	44.66
1445	NYSE	LYG	Fri, Aug 24, 2007	44.45	45.00	44.15	45.00
1444	NYSE	LYG	Thu, Aug 23, 2007	44.93	45.06	44.33	44.62
1443	NYSE	LYG	Wed, Aug 22, 2007	44.00	44.42	43.81	44.40
1442	NYSE	LYG	Tue, Aug 21, 2007	43.18	43.66	43.09	43.46
1441	NYSE	LYG	Mon, Aug 20, 2007	43.60	43.61	42.91	43.48
1440	NYSE	LYG	Fri, Aug 17, 2007	43.87	44.13	42.95	43.73
1439	NYSE	LYG	Thu, Aug 16, 2007	41.55	42.80	40.71	42.42
1438	NYSE	LYG	Wed, Aug 15, 2007	42.44	43.18	42.11	42.12
1437	NYSE	LYG	Tue, Aug 14, 2007	44.22	44.26	42.91	43.06
1436	NYSE	LYG	Mon, Aug 13, 2007	43.88	44.49	43.75	43.75
1435	NYSE	LYG	Fri, Aug 10, 2007	43.27	43.79	42.84	43.69
1434	NYSE	LYG	Thu, Aug 9, 2007	44.78	45.43	44.40	44.44
1433	NYSE	LYG	Wed, Aug 8, 2007	46.18	46.49	45.65	46.19
1432	NYSE	LYG	Tue, Aug 7, 2007	45.59	46.72	45.55	46.33
1431	NYSE	LYG	Mon, Aug 6, 2007	45.51	46.09	45.13	46.09
1430	NYSE	LYG	Fri, Aug 3, 2007	45.59	45.76	44.97	44.97
1429	NYSE	LYG	Thu, Aug 2, 2007	46.08	46.41	45.78	46.24
1428	NYSE	LYG	Wed, Aug 1, 2007	45.34	45.98	44.85	45.82
1427	NYSE	LYG	Tue, Jul 31, 2007	45.47	46.06	45.11	45.24
1426	NYSE	LYG	Mon, Jul 30, 2007	43.47	44.18	43.30	44.05
1425	NYSE	LYG	Fri, Jul 27, 2007	43.97	44.26	43.50	43.52
1424	NYSE	LYG	Thu, Jul 26, 2007	44.58	44.92	43.83	44.26
1423	NYSE	LYG	Wed, Jul 25, 2007	46.27	46.28	45.55	46.05
1422	NYSE	LYG	Tue, Jul 24, 2007	46.50	46.80	45.86	45.96
1421	NYSE	LYG	Mon, Jul 23, 2007	46.95	47.10	46.79	46.96
1420	NYSE	LYG	Fri, Jul 20, 2007	46.95	46.97	46.40	46.65
1419	NYSE	LYG	Thu, Jul 19, 2007	46.96	47.19	46.81	46.95
1418	NYSE	LYG	Wed, Jul 18, 2007	47.15	47.23	46.73	47.22
1417	NYSE	LYG	Tue, Jul 17, 2007	47.00	47.33	46.95	47.05
1416	NYSE	LYG	Mon, Jul 16, 2007	46.60	46.83	46.51	46.75
1415	NYSE	LYG	Fri, Jul 13, 2007	46.49	46.71	46.33	46.50
1414	NYSE	LYG	Thu, Jul 12, 2007	45.81	46.20	45.62	46.20
1413	NYSE	LYG	Wed, Jul 11, 2007	45.21	45.43	45.01	45.43
1412	NYSE	LYG	Tue, Jul 10, 2007	45.14	45.58	45.02	45.09
1411	NYSE	LYG	Mon, Jul 9, 2007	45.99	46.30	45.84	45.95
1410	NYSE	LYG	Fri, Jul 6, 2007	45.38	45.67	45.30	45.62
1409	NYSE	LYG	Thu, Jul 5, 2007	45.54	45.62	45.22	45.52
1408	NYSE	LYG	Tue, Jul 3, 2007	44.94	45.17	44.90	45.14
1407	NYSE	LYG	Mon, Jul 2, 2007	44.47	44.81	44.41	44.77
1406	NYSE	LYG	Fri, Jun 29, 2007	44.80	45.04	44.51	44.72
1405	NYSE	LYG	Thu, Jun 28, 2007	44.35	44.90	44.22	44.77
1404	NYSE	LYG	Wed, Jun 27, 2007	43.94	44.73	43.85	44.73
1403	NYSE	LYG	Tue, Jun 26, 2007	45.17	45.32	44.89	44.93
1402	NYSE	LYG	Mon, Jun 25, 2007	45.40	45.74	45.16	45.20
1401	NYSE	LYG	Fri, Jun 22, 2007	45.94	46.01	45.39	45.47
1400	NYSE	LYG	Thu, Jun 21, 2007	45.69	46.23	45.40	46.04
1399	NYSE	LYG	Wed, Jun 20, 2007	46.51	46.59	45.99	46.00
1398	NYSE	LYG	Tue, Jun 19, 2007	46.26	46.35	46.04	46.18
1397	NYSE	LYG	Mon, Jun 18, 2007	46.63	46.65	46.07	46.23
1396	NYSE	LYG	Fri, Jun 15, 2007	46.09	46.40	45.93	46.01
1395	NYSE	LYG	Thu, Jun 14, 2007	45.27	45.75	45.27	45.67
1394	NYSE	LYG	Wed, Jun 13, 2007	44.72	45.47	44.64	45.47
1393	NYSE	LYG	Tue, Jun 12, 2007	45.01	45.44	44.92	44.93
1392	NYSE	LYG	Mon, Jun 11, 2007	45.23	45.73	45.17	45.64
1391	NYSE	LYG	Fri, Jun 8, 2007	44.85	45.48	44.75	45.47
1390	NYSE	LYG	Thu, Jun 7, 2007	45.25	45.56	44.86	44.99
1389	NYSE	LYG	Wed, Jun 6, 2007	46.05	46.06	45.59	45.73
1388	NYSE	LYG	Tue, Jun 5, 2007	46.43	46.60	46.18	46.26
1387	NYSE	LYG	Mon, Jun 4, 2007	45.97	46.26	45.92	46.10
1386	NYSE	LYG	Fri, Jun 1, 2007	45.99	46.15	45.94	46.09
1385	NYSE	LYG	Thu, May 31, 2007	46.01	46.04	45.82	45.90
1384	NYSE	LYG	Wed, May 30, 2007	45.63	46.15	45.63	46.15
1383	NYSE	LYG	Tue, May 29, 2007	45.93	46.10	45.72	45.92
1382	NYSE	LYG	Fri, May 25, 2007	46.10	46.21	45.82	46.20
1381	NYSE	LYG	Thu, May 24, 2007	46.18	46.20	45.81	45.91
1380	NYSE	LYG	Wed, May 23, 2007	46.81	46.93	46.50	46.50
1379	NYSE	LYG	Tue, May 22, 2007	46.40	46.43	46.15	46.26
1378	NYSE	LYG	Mon, May 21, 2007	46.18	46.41	46.02	46.27
1377	NYSE	LYG	Fri, May 18, 2007	46.20	46.60	46.10	46.60
1376	NYSE	LYG	Thu, May 17, 2007	46.24	46.33	46.05	46.17
1375	NYSE	LYG	Wed, May 16, 2007	46.36	46.49	46.13	46.47
1374	NYSE	LYG	Tue, May 15, 2007	46.27	46.93	46.27	46.58
1373	NYSE	LYG	Mon, May 14, 2007	46.74	46.74	46.37	46.55
1372	NYSE	LYG	Fri, May 11, 2007	46.29	46.90	46.28	46.87
1371	NYSE	LYG	Thu, May 10, 2007	46.41	46.74	46.00	46.03
1370	NYSE	LYG	Wed, May 9, 2007	46.54	47.09	46.46	46.91
1369	NYSE	LYG	Tue, May 8, 2007	46.91	46.91	46.47	46.82
1368	NYSE	LYG	Mon, May 7, 2007	47.00	47.38	47.00	47.20
1367	NYSE	LYG	Fri, May 4, 2007	46.97	47.22	46.88	47.16
1366	NYSE	LYG	Thu, May 3, 2007	46.89	47.00	46.81	46.93
1365	NYSE	LYG	Wed, May 2, 2007	46.57	46.87	46.56	46.84
1364	NYSE	LYG	Tue, May 1, 2007	46.51	46.51	46.03	46.29
1363	NYSE	LYG	Mon, Apr 30, 2007	46.55	46.98	46.39	46.62
1362	NYSE	LYG	Fri, Apr 27, 2007	46.73	46.93	46.55	46.75
1361	NYSE	LYG	Thu, Apr 26, 2007	46.70	46.80	46.42	46.66
1360	NYSE	LYG	Wed, Apr 25, 2007	47.23	47.32	46.67	47.13
1359	NYSE	LYG	Tue, Apr 24, 2007	46.42	46.70	46.12	46.55
1358	NYSE	LYG	Mon, Apr 23, 2007	46.90	47.20	46.78	46.83
1357	NYSE	LYG	Fri, Apr 20, 2007	47.18	47.38	46.93	47.09
1356	NYSE	LYG	Thu, Apr 19, 2007	46.26	46.75	46.25	46.66
1355	NYSE	LYG	Wed, Apr 18, 2007	46.80	47.20	46.75	47.09
1354	NYSE	LYG	Tue, Apr 17, 2007	47.00	47.32	46.89	47.09
1353	NYSE	LYG	Mon, Apr 16, 2007	46.98	47.13	46.76	47.09
1352	NYSE	LYG	Fri, Apr 13, 2007	45.58	46.20	45.50	46.19
1351	NYSE	LYG	Thu, Apr 12, 2007	45.15	45.68	45.13	45.62
1350	NYSE	LYG	Wed, Apr 11, 2007	45.32	45.46	45.14	45.24
1349	NYSE	LYG	Tue, Apr 10, 2007	45.35	45.45	45.20	45.41
1348	NYSE	LYG	Mon, Apr 9, 2007	45.30	45.53	45.06	45.23
1347	NYSE	LYG	Thu, Apr 5, 2007	45.11	45.37	45.06	45.35
1346	NYSE	LYG	Wed, Apr 4, 2007	45.07	45.10	44.85	44.99
1345	NYSE	LYG	Tue, Apr 3, 2007	44.90	45.27	44.65	45.18
1344	NYSE	LYG	Mon, Apr 2, 2007	45.30	45.30	44.98	45.19
1343	NYSE	LYG	Fri, Mar 30, 2007	44.18	44.48	44.00	44.47
1342	NYSE	LYG	Thu, Mar 29, 2007	44.35	44.46	44.01	44.34
1341	NYSE	LYG	Wed, Mar 28, 2007	44.43	44.43	43.93	44.01
1340	NYSE	LYG	Tue, Mar 27, 2007	44.40	44.70	44.29	44.65
1339	NYSE	LYG	Mon, Mar 26, 2007	44.80	44.98	44.33	44.92
1338	NYSE	LYG	Fri, Mar 23, 2007	45.10	45.46	44.95	45.43
1337	NYSE	LYG	Thu, Mar 22, 2007	44.75	45.06	44.70	44.83
1336	NYSE	LYG	Wed, Mar 21, 2007	44.13	45.17	43.96	45.02
1335	NYSE	LYG	Tue, Mar 20, 2007	43.65	43.78	43.25	43.71
1334	NYSE	LYG	Mon, Mar 19, 2007	42.98	43.14	42.75	42.95
1333	NYSE	LYG	Fri, Mar 16, 2007	41.65	41.99	41.62	41.78
1332	NYSE	LYG	Thu, Mar 15, 2007	41.60	41.92	41.37	41.81
1331	NYSE	LYG	Wed, Mar 14, 2007	41.53	42.20	41.30	42.06
1330	NYSE	LYG	Tue, Mar 13, 2007	42.40	42.51	41.62	41.64
1329	NYSE	LYG	Mon, Mar 12, 2007	42.71	43.07	42.48	42.81
1328	NYSE	LYG	Fri, Mar 9, 2007	43.01	43.18	42.75	43.12
1327	NYSE	LYG	Thu, Mar 8, 2007	42.69	43.11	42.57	42.96
1326	NYSE	LYG	Wed, Mar 7, 2007	41.97	42.27	41.81	42.10
1325	NYSE	LYG	Tue, Mar 6, 2007	43.85	44.46	43.56	44.46
1324	NYSE	LYG	Mon, Mar 5, 2007	43.34	43.80	43.21	43.21
1323	NYSE	LYG	Fri, Mar 2, 2007	44.23	44.41	43.83	43.94
1322	NYSE	LYG	Thu, Mar 1, 2007	44.21	44.98	40.00	44.78
1321	NYSE	LYG	Wed, Feb 28, 2007	45.42	45.60	44.96	45.35
1320	NYSE	LYG	Tue, Feb 27, 2007	46.06	46.34	44.84	45.28
1319	NYSE	LYG	Mon, Feb 26, 2007	46.79	46.92	46.50	46.70
1318	NYSE	LYG	Fri, Feb 23, 2007	46.81	46.85	46.52	46.76
1317	NYSE	LYG	Thu, Feb 22, 2007	47.81	48.48	47.81	48.40
1316	NYSE	LYG	Wed, Feb 21, 2007	47.89	48.36	47.89	48.22
1315	NYSE	LYG	Tue, Feb 20, 2007	48.37	48.59	47.75	48.44
1314	NYSE	LYG	Fri, Feb 16, 2007	47.58	47.72	47.35	47.59
1313	NYSE	LYG	Thu, Feb 15, 2007	47.58	47.85	47.50	47.75
1312	NYSE	LYG	Wed, Feb 14, 2007	47.60	48.17	47.59	48.04
1311	NYSE	LYG	Tue, Feb 13, 2007	46.96	47.39	46.88	47.38
1310	NYSE	LYG	Mon, Feb 12, 2007	47.25	47.30	46.94	47.25
1309	NYSE	LYG	Fri, Feb 9, 2007	47.46	47.63	47.17	47.17
1308	NYSE	LYG	Thu, Feb 8, 2007	47.13	47.47	46.92	47.35
1307	NYSE	LYG	Wed, Feb 7, 2007	47.16	47.64	47.00	47.16
1306	NYSE	LYG	Tue, Feb 6, 2007	47.72	47.85	47.40	47.41
1305	NYSE	LYG	Mon, Feb 5, 2007	46.49	46.65	46.38	46.38
1304	NYSE	LYG	Fri, Feb 2, 2007	46.80	46.99	46.66	46.76
1303	NYSE	LYG	Thu, Feb 1, 2007	46.38	46.66	46.38	46.42
1302	NYSE	LYG	Wed, Jan 31, 2007	45.63	46.40	45.51	46.39
1301	NYSE	LYG	Tue, Jan 30, 2007	46.32	46.32	46.00	46.22
1300	NYSE	LYG	Mon, Jan 29, 2007	46.10	46.52	46.10	46.44
1299	NYSE	LYG	Fri, Jan 26, 2007	46.28	46.41	45.96	46.33
1298	NYSE	LYG	Thu, Jan 25, 2007	46.57	46.57	45.95	45.99
1297	NYSE	LYG	Wed, Jan 24, 2007	46.45	46.78	46.32	46.67
1296	NYSE	LYG	Tue, Jan 23, 2007	46.25	46.59	46.22	46.32
1295	NYSE	LYG	Mon, Jan 22, 2007	46.45	46.67	46.07	46.18
1294	NYSE	LYG	Fri, Jan 19, 2007	45.83	46.38	45.77	46.18
1293	NYSE	LYG	Thu, Jan 18, 2007	46.24	46.26	45.54	45.92
1292	NYSE	LYG	Wed, Jan 17, 2007	45.97	46.40	45.89	46.20
1291	NYSE	LYG	Tue, Jan 16, 2007	46.92	47.12	46.36	46.75
1290	NYSE	LYG	Fri, Jan 12, 2007	46.30	47.15	46.30	46.92
1289	NYSE	LYG	Thu, Jan 11, 2007	45.11	45.65	44.97	45.59
1288	NYSE	LYG	Wed, Jan 10, 2007	44.76	45.10	44.63	45.07
1287	NYSE	LYG	Tue, Jan 9, 2007	45.60	45.61	45.01	45.25
1286	NYSE	LYG	Mon, Jan 8, 2007	45.00	45.15	44.68	45.02
1285	NYSE	LYG	Fri, Jan 5, 2007	44.86	45.11	44.63	44.80
1284	NYSE	LYG	Thu, Jan 4, 2007	45.15	45.46	45.01	45.42
1283	NYSE	LYG	Wed, Jan 3, 2007	45.86	46.08	45.50	45.71
1282	NYSE	LYG	Fri, Dec 29, 2006	45.41	45.52	45.11	45.33
1281	NYSE	LYG	Thu, Dec 28, 2006	45.45	45.50	45.12	45.41
1280	NYSE	LYG	Wed, Dec 27, 2006	45.00	45.19	44.88	45.13
1279	NYSE	LYG	Tue, Dec 26, 2006	45.00	45.09	44.62	44.91
1278	NYSE	LYG	Fri, Dec 22, 2006	44.90	44.90	44.36	44.65
1277	NYSE	LYG	Thu, Dec 21, 2006	44.34	44.59	44.16	44.47
1276	NYSE	LYG	Wed, Dec 20, 2006	44.39	44.53	44.08	44.12
1275	NYSE	LYG	Tue, Dec 19, 2006	43.80	44.19	43.75	44.10
1274	NYSE	LYG	Mon, Dec 18, 2006	43.87	44.21	43.79	44.06
1273	NYSE	LYG	Fri, Dec 15, 2006	44.32	44.48	44.00	44.16
1272	NYSE	LYG	Thu, Dec 14, 2006	43.93	44.27	43.88	44.23
1271	NYSE	LYG	Wed, Dec 13, 2006	43.63	43.98	43.40	43.98
1270	NYSE	LYG	Tue, Dec 12, 2006	43.99	44.17	43.79	44.03
1269	NYSE	LYG	Mon, Dec 11, 2006	43.42	43.80	43.31	43.79
1268	NYSE	LYG	Fri, Dec 8, 2006	43.85	44.02	43.58	43.91
1267	NYSE	LYG	Thu, Dec 7, 2006	43.71	43.76	43.33	43.35
1266	NYSE	LYG	Wed, Dec 6, 2006	42.99	43.11	42.80	42.83
1265	NYSE	LYG	Tue, Dec 5, 2006	42.42	42.80	42.35	42.74
1264	NYSE	LYG	Mon, Dec 4, 2006	42.99	43.23	42.89	43.10
1263	NYSE	LYG	Fri, Dec 1, 2006	42.95	42.99	42.61	42.90
1262	NYSE	LYG	Thu, Nov 30, 2006	42.66	42.85	42.46	42.75
1261	NYSE	LYG	Wed, Nov 29, 2006	42.64	42.68	42.44	42.66
1260	NYSE	LYG	Tue, Nov 28, 2006	42.55	42.70	42.32	42.68
1259	NYSE	LYG	Mon, Nov 27, 2006	42.67	42.79	42.40	42.44
1258	NYSE	LYG	Fri, Nov 24, 2006	42.68	43.01	42.57	42.85
1257	NYSE	LYG	Wed, Nov 22, 2006	43.10	43.27	42.85	43.24
1256	NYSE	LYG	Tue, Nov 21, 2006	43.16	43.28	43.06	43.23
1255	NYSE	LYG	Mon, Nov 20, 2006	42.81	43.04	42.76	42.87
1254	NYSE	LYG	Fri, Nov 17, 2006	42.97	43.26	42.88	43.17
1253	NYSE	LYG	Thu, Nov 16, 2006	42.62	42.96	42.60	42.91
1252	NYSE	LYG	Wed, Nov 15, 2006	42.35	42.77	42.35	42.75
1251	NYSE	LYG	Tue, Nov 14, 2006	42.65	42.84	42.39	42.81
1250	NYSE	LYG	Mon, Nov 13, 2006	42.48	42.94	42.46	42.71
1249	NYSE	LYG	Fri, Nov 10, 2006	42.56	42.57	42.40	42.46
1248	NYSE	LYG	Thu, Nov 9, 2006	42.12	42.50	42.10	42.27
1247	NYSE	LYG	Wed, Nov 8, 2006	42.35	42.87	42.35	42.83
1246	NYSE	LYG	Tue, Nov 7, 2006	42.67	42.96	42.63	42.74
1245	NYSE	LYG	Mon, Nov 6, 2006	42.62	42.78	42.56	42.76
1244	NYSE	LYG	Fri, Nov 3, 2006	42.62	42.65	42.25	42.45
1243	NYSE	LYG	Thu, Nov 2, 2006	42.54	42.70	42.50	42.65
1242	NYSE	LYG	Wed, Nov 1, 2006	42.90	42.96	42.44	42.53
1241	NYSE	LYG	Tue, Oct 31, 2006	42.56	42.86	42.42	42.86
1240	NYSE	LYG	Mon, Oct 30, 2006	42.55	42.67	42.41	42.59
1239	NYSE	LYG	Fri, Oct 27, 2006	42.58	42.68	42.37	42.52
1238	NYSE	LYG	Thu, Oct 26, 2006	42.52	42.85	42.35	42.82
1237	NYSE	LYG	Wed, Oct 25, 2006	42.31	42.56	42.18	42.56
1236	NYSE	LYG	Tue, Oct 24, 2006	42.00	42.31	41.89	42.31
1235	NYSE	LYG	Mon, Oct 23, 2006	41.84	42.44	41.82	42.38
1234	NYSE	LYG	Fri, Oct 20, 2006	42.26	42.57	42.03	42.44
1233	NYSE	LYG	Thu, Oct 19, 2006	42.67	42.89	42.58	42.74
1232	NYSE	LYG	Wed, Oct 18, 2006	42.66	42.75	42.40	42.62
1231	NYSE	LYG	Tue, Oct 17, 2006	42.44	42.50	42.10	42.41
1230	NYSE	LYG	Mon, Oct 16, 2006	43.15	43.35	42.86	43.35
1229	NYSE	LYG	Fri, Oct 13, 2006	42.39	44.00	42.35	44.00
1228	NYSE	LYG	Thu, Oct 12, 2006	41.57	41.78	41.51	41.74
1227	NYSE	LYG	Wed, Oct 11, 2006	41.06	41.42	41.00	41.28
1226	NYSE	LYG	Tue, Oct 10, 2006	40.92	41.16	40.72	41.12
1225	NYSE	LYG	Mon, Oct 9, 2006	41.47	41.72	41.40	41.71
1224	NYSE	LYG	Fri, Oct 6, 2006	41.53	41.71	41.39	41.62
1223	NYSE	LYG	Thu, Oct 5, 2006	41.55	41.68	41.37	41.52
1222	NYSE	LYG	Wed, Oct 4, 2006	41.35	41.69	41.27	41.66
1221	NYSE	LYG	Tue, Oct 3, 2006	40.60	41.09	40.60	40.98
1220	NYSE	LYG	Mon, Oct 2, 2006	40.43	40.86	40.43	40.70
1219	NYSE	LYG	Fri, Sep 29, 2006	40.40	40.61	40.23	40.50
1218	NYSE	LYG	Thu, Sep 28, 2006	40.51	40.66	40.42	40.59
1217	NYSE	LYG	Wed, Sep 27, 2006	40.42	40.62	40.34	40.51
1216	NYSE	LYG	Tue, Sep 26, 2006	40.30	40.54	40.23	40.46
1215	NYSE	LYG	Mon, Sep 25, 2006	40.26	40.57	39.96	40.47
1214	NYSE	LYG	Fri, Sep 22, 2006	40.25	40.35	40.00	40.26
1213	NYSE	LYG	Thu, Sep 21, 2006	40.53	40.58	40.20	40.35
1212	NYSE	LYG	Wed, Sep 20, 2006	40.20	40.40	40.19	40.31
1211	NYSE	LYG	Tue, Sep 19, 2006	39.98	40.10	39.60	39.79
1210	NYSE	LYG	Mon, Sep 18, 2006	39.70	39.90	39.67	39.83
1209	NYSE	LYG	Fri, Sep 15, 2006	39.78	39.82	39.61	39.72
1208	NYSE	LYG	Thu, Sep 14, 2006	39.56	39.71	39.43	39.60
1207	NYSE	LYG	Wed, Sep 13, 2006	39.47	39.62	39.27	39.58
1206	NYSE	LYG	Tue, Sep 12, 2006	39.67	39.90	39.55	39.90
1205	NYSE	LYG	Mon, Sep 11, 2006	38.95	39.10	38.77	38.98
1204	NYSE	LYG	Fri, Sep 8, 2006	38.91	39.01	38.85	38.95
1203	NYSE	LYG	Thu, Sep 7, 2006	39.04	39.36	38.94	39.13
1202	NYSE	LYG	Wed, Sep 6, 2006	39.75	40.00	39.71	39.80
1201	NYSE	LYG	Tue, Sep 5, 2006	40.40	40.44	40.18	40.40
1200	NYSE	LYG	Fri, Sep 1, 2006	39.93	40.01	39.81	39.90
1199	NYSE	LYG	Thu, Aug 31, 2006	39.91	39.97	39.63	39.68
1198	NYSE	LYG	Wed, Aug 30, 2006	40.19	40.32	40.02	40.16
1197	NYSE	LYG	Tue, Aug 29, 2006	39.89	39.97	39.48	39.96
1196	NYSE	LYG	Mon, Aug 28, 2006	39.59	39.96	39.55	39.85
1195	NYSE	LYG	Fri, Aug 25, 2006	39.65	39.84	39.57	39.59
1194	NYSE	LYG	Thu, Aug 24, 2006	39.80	39.82	39.36	39.54
1193	NYSE	LYG	Wed, Aug 23, 2006	39.64	39.83	39.27	39.43
1192	NYSE	LYG	Tue, Aug 22, 2006	39.72	39.82	39.31	39.47
1191	NYSE	LYG	Mon, Aug 21, 2006	39.72	39.78	39.46	39.58
1190	NYSE	LYG	Fri, Aug 18, 2006	39.63	39.65	39.27	39.55
1189	NYSE	LYG	Thu, Aug 17, 2006	39.50	39.56	39.08	39.22
1188	NYSE	LYG	Wed, Aug 16, 2006	39.75	39.77	39.41	39.56
1187	NYSE	LYG	Tue, Aug 15, 2006	39.34	39.48	39.24	39.44
1186	NYSE	LYG	Mon, Aug 14, 2006	38.67	39.18	38.66	38.72
1185	NYSE	LYG	Fri, Aug 11, 2006	38.60	38.67	38.30	38.49
1184	NYSE	LYG	Thu, Aug 10, 2006	38.74	38.91	38.47	38.90
1183	NYSE	LYG	Wed, Aug 9, 2006	39.29	39.30	38.73	38.74
1182	NYSE	LYG	Tue, Aug 8, 2006	39.89	40.09	39.69	39.78
1181	NYSE	LYG	Mon, Aug 7, 2006	39.98	40.09	39.73	39.91
1180	NYSE	LYG	Fri, Aug 4, 2006	40.17	40.35	39.74	39.88
1179	NYSE	LYG	Thu, Aug 3, 2006	39.29	39.56	38.89	39.44
1178	NYSE	LYG	Wed, Aug 2, 2006	39.51	39.89	39.32	39.79
1177	NYSE	LYG	Tue, Aug 1, 2006	39.92	40.12	39.51	40.00
1176	NYSE	LYG	Mon, Jul 31, 2006	40.51	40.59	40.19	40.24
1175	NYSE	LYG	Fri, Jul 28, 2006	40.37	40.78	40.34	40.70
1174	NYSE	LYG	Thu, Jul 27, 2006	40.41	40.64	40.00	40.04
1173	NYSE	LYG	Wed, Jul 26, 2006	39.72	40.39	39.66	40.20
1172	NYSE	LYG	Tue, Jul 25, 2006	39.87	40.24	39.74	40.13
1171	NYSE	LYG	Mon, Jul 24, 2006	39.60	40.09	39.60	39.95
1170	NYSE	LYG	Fri, Jul 21, 2006	39.17	39.24	38.89	39.10
1169	NYSE	LYG	Thu, Jul 20, 2006	39.63	39.70	39.10	39.15
1168	NYSE	LYG	Wed, Jul 19, 2006	38.24	39.48	38.24	39.39
1167	NYSE	LYG	Tue, Jul 18, 2006	38.30	38.30	37.72	38.07
1166	NYSE	LYG	Mon, Jul 17, 2006	37.89	38.09	37.71	38.00
1165	NYSE	LYG	Fri, Jul 14, 2006	38.60	38.60	38.01	38.40
1164	NYSE	LYG	Thu, Jul 13, 2006	39.04	39.05	38.55	38.65
1163	NYSE	LYG	Wed, Jul 12, 2006	39.70	39.70	39.20	39.20
1162	NYSE	LYG	Tue, Jul 11, 2006	40.03	40.51	39.82	40.36
1161	NYSE	LYG	Mon, Jul 10, 2006	40.09	40.30	39.97	40.03
1160	NYSE	LYG	Fri, Jul 7, 2006	40.65	40.77	40.17	40.31
1159	NYSE	LYG	Thu, Jul 6, 2006	39.93	40.18	39.86	40.05
1158	NYSE	LYG	Wed, Jul 5, 2006	39.90	40.00	39.66	39.97
1157	NYSE	LYG	Mon, Jul 3, 2006	39.75	39.91	39.53	39.85
1156	NYSE	LYG	Fri, Jun 30, 2006	39.50	39.68	39.21	39.47
1155	NYSE	LYG	Thu, Jun 29, 2006	38.45	39.49	38.39	39.41
1154	NYSE	LYG	Wed, Jun 28, 2006	38.00	38.11	37.74	38.00
1153	NYSE	LYG	Tue, Jun 27, 2006	38.22	38.28	37.86	37.88
1152	NYSE	LYG	Mon, Jun 26, 2006	38.20	38.43	38.11	38.40
1151	NYSE	LYG	Fri, Jun 23, 2006	38.15	38.43	37.94	38.33
1150	NYSE	LYG	Thu, Jun 22, 2006	38.77	38.93	38.33	38.69
1149	NYSE	LYG	Wed, Jun 21, 2006	38.56	39.21	38.52	39.02
1148	NYSE	LYG	Tue, Jun 20, 2006	38.75	39.00	38.49	38.77
1147	NYSE	LYG	Mon, Jun 19, 2006	39.06	39.06	38.39	38.52
1146	NYSE	LYG	Fri, Jun 16, 2006	39.34	39.68	39.20	39.34
1145	NYSE	LYG	Thu, Jun 15, 2006	39.03	39.70	39.03	39.50
1144	NYSE	LYG	Wed, Jun 14, 2006	38.60	38.77	37.81	38.27
1143	NYSE	LYG	Tue, Jun 13, 2006	37.60	37.79	36.85	36.91
1142	NYSE	LYG	Mon, Jun 12, 2006	38.54	38.70	38.15	38.18
1141	NYSE	LYG	Fri, Jun 9, 2006	38.83	38.98	38.45	38.45
1140	NYSE	LYG	Thu, Jun 8, 2006	39.36	39.41	38.52	39.09
1139	NYSE	LYG	Wed, Jun 7, 2006	39.00	39.61	38.73	38.79
1138	NYSE	LYG	Tue, Jun 6, 2006	38.51	38.53	38.12	38.44
1137	NYSE	LYG	Mon, Jun 5, 2006	38.96	39.06	38.38	38.48
1136	NYSE	LYG	Fri, Jun 2, 2006	39.31	39.49	39.12	39.45
1135	NYSE	LYG	Thu, Jun 1, 2006	38.47	38.94	38.43	38.92
1134	NYSE	LYG	Wed, May 31, 2006	37.88	38.19	37.66	37.90
1133	NYSE	LYG	Tue, May 30, 2006	38.03	38.06	37.53	37.58
1132	NYSE	LYG	Fri, May 26, 2006	37.97	38.27	37.75	38.24
1131	NYSE	LYG	Thu, May 25, 2006	37.70	38.09	37.67	38.05
1130	NYSE	LYG	Wed, May 24, 2006	37.29	37.46	36.92	37.21
1129	NYSE	LYG	Tue, May 23, 2006	37.75	38.26	37.50	37.55
1128	NYSE	LYG	Mon, May 22, 2006	37.59	37.81	37.00	37.64
1127	NYSE	LYG	Fri, May 19, 2006	38.05	38.12	37.61	37.99
1126	NYSE	LYG	Thu, May 18, 2006	38.25	38.52	37.89	37.89
1125	NYSE	LYG	Wed, May 17, 2006	39.04	39.16	37.83	37.98
1124	NYSE	LYG	Tue, May 16, 2006	39.42	39.47	38.74	38.98
1123	NYSE	LYG	Mon, May 15, 2006	38.27	38.80	38.20	38.67
1122	NYSE	LYG	Fri, May 12, 2006	39.20	39.39	38.30	38.43
1121	NYSE	LYG	Thu, May 11, 2006	39.54	39.54	39.10	39.14
1120	NYSE	LYG	Wed, May 10, 2006	39.61	39.70	39.45	39.67
1119	NYSE	LYG	Tue, May 9, 2006	39.77	39.84	39.63	39.75
1118	NYSE	LYG	Mon, May 8, 2006	39.92	40.09	39.70	39.77
1117	NYSE	LYG	Fri, May 5, 2006	40.03	40.39	39.94	40.38
1116	NYSE	LYG	Thu, May 4, 2006	39.34	39.67	39.27	39.63
1115	NYSE	LYG	Wed, May 3, 2006	39.32	39.54	39.30	39.52
1114	NYSE	LYG	Tue, May 2, 2006	39.45	39.65	39.33	39.56
1113	NYSE	LYG	Mon, May 1, 2006	39.20	39.65	38.95	39.10
1112	NYSE	LYG	Fri, Apr 28, 2006	39.05	39.34	39.04	39.05
1111	NYSE	LYG	Thu, Apr 27, 2006	38.36	38.90	38.25	38.81
1110	NYSE	LYG	Wed, Apr 26, 2006	38.40	38.46	38.12	38.28
1109	NYSE	LYG	Tue, Apr 25, 2006	38.08	38.12	37.62	37.71
1108	NYSE	LYG	Mon, Apr 24, 2006	37.46	37.76	37.39	37.74
1107	NYSE	LYG	Fri, Apr 21, 2006	38.09	38.21	37.84	38.02
1106	NYSE	LYG	Thu, Apr 20, 2006	37.75	37.87	37.54	37.78
1105	NYSE	LYG	Wed, Apr 19, 2006	37.81	38.14	37.80	38.00
1104	NYSE	LYG	Tue, Apr 18, 2006	37.54	38.00	37.40	38.00
1103	NYSE	LYG	Mon, Apr 17, 2006	37.37	37.52	37.20	37.28
1102	NYSE	LYG	Thu, Apr 13, 2006	36.81	37.12	36.78	37.09
1101	NYSE	LYG	Wed, Apr 12, 2006	36.93	37.10	36.85	36.93
1100	NYSE	LYG	Tue, Apr 11, 2006	37.35	37.36	37.00	37.20
1099	NYSE	LYG	Mon, Apr 10, 2006	37.67	37.72	37.46	37.55
1098	NYSE	LYG	Fri, Apr 7, 2006	38.32	38.32	37.65	37.88
1097	NYSE	LYG	Thu, Apr 6, 2006	38.49	38.82	38.44	38.80
1096	NYSE	LYG	Wed, Apr 5, 2006	38.32	38.55	38.17	38.47
1095	NYSE	LYG	Tue, Apr 4, 2006	38.48	38.71	38.40	38.67
1094	NYSE	LYG	Mon, Apr 3, 2006	38.29	38.75	38.29	38.49
1093	NYSE	LYG	Fri, Mar 31, 2006	38.64	38.64	38.36	38.49
1092	NYSE	LYG	Thu, Mar 30, 2006	38.94	39.24	38.75	38.97
1091	NYSE	LYG	Wed, Mar 29, 2006	38.44	38.74	38.38	38.67
1090	NYSE	LYG	Tue, Mar 28, 2006	39.05	39.16	38.67	38.72
1089	NYSE	LYG	Mon, Mar 27, 2006	39.55	39.65	39.40	39.52
1088	NYSE	LYG	Fri, Mar 24, 2006	39.51	39.92	39.37	39.73
1087	NYSE	LYG	Thu, Mar 23, 2006	39.95	40.00	39.40	39.68
1086	NYSE	LYG	Wed, Mar 22, 2006	39.83	40.89	39.81	40.32
1085	NYSE	LYG	Tue, Mar 21, 2006	39.19	39.46	39.00	39.09
1084	NYSE	LYG	Mon, Mar 20, 2006	40.01	40.17	39.39	39.55
1083	NYSE	LYG	Fri, Mar 17, 2006	38.90	39.10	38.75	39.00
1082	NYSE	LYG	Thu, Mar 16, 2006	38.24	38.70	38.19	38.60
1081	NYSE	LYG	Wed, Mar 15, 2006	38.17	38.20	37.76	38.12
1080	NYSE	LYG	Tue, Mar 14, 2006	37.73	38.14	37.73	38.12
1079	NYSE	LYG	Mon, Mar 13, 2006	37.64	37.82	37.56	37.65
1078	NYSE	LYG	Fri, Mar 10, 2006	37.30	37.31	37.11	37.25
1077	NYSE	LYG	Thu, Mar 9, 2006	37.16	37.29	36.93	37.00
1076	NYSE	LYG	Wed, Mar 8, 2006	36.27	36.80	36.25	36.70
1075	NYSE	LYG	Tue, Mar 7, 2006	37.78	38.06	37.76	38.03
1074	NYSE	LYG	Mon, Mar 6, 2006	38.65	38.66	38.30	38.42
1073	NYSE	LYG	Fri, Mar 3, 2006	38.52	38.85	38.42	38.65
1072	NYSE	LYG	Thu, Mar 2, 2006	38.98	39.00	38.61	38.97
1071	NYSE	LYG	Wed, Mar 1, 2006	39.15	39.19	39.00	39.09
1070	NYSE	LYG	Tue, Feb 28, 2006	38.97	39.17	38.88	39.15
1069	NYSE	LYG	Mon, Feb 27, 2006	39.65	39.73	39.45	39.57
1068	NYSE	LYG	Fri, Feb 24, 2006	39.95	40.19	39.62	39.82
1067	NYSE	LYG	Thu, Feb 23, 2006	38.40	38.69	38.11	38.50
1066	NYSE	LYG	Wed, Feb 22, 2006	38.05	38.45	38.05	38.40
1065	NYSE	LYG	Tue, Feb 21, 2006	38.37	38.50	38.08	38.24
1064	NYSE	LYG	Fri, Feb 17, 2006	38.54	38.79	38.28	38.45
1063	NYSE	LYG	Thu, Feb 16, 2006	38.06	38.38	38.00	38.35
1062	NYSE	LYG	Wed, Feb 15, 2006	38.42	38.46	38.17	38.45
1061	NYSE	LYG	Tue, Feb 14, 2006	38.00	38.68	37.88	38.61
1060	NYSE	LYG	Mon, Feb 13, 2006	38.79	38.93	38.55	38.73
1059	NYSE	LYG	Fri, Feb 10, 2006	38.77	38.81	38.42	38.70
1058	NYSE	LYG	Thu, Feb 9, 2006	38.65	38.95	38.29	38.36
1057	NYSE	LYG	Wed, Feb 8, 2006	37.58	37.66	37.31	37.65
1056	NYSE	LYG	Tue, Feb 7, 2006	36.75	36.89	36.67	36.70
1055	NYSE	LYG	Mon, Feb 6, 2006	37.29	37.41	36.86	36.97
1054	NYSE	LYG	Fri, Feb 3, 2006	37.19	37.28	36.87	37.03
1053	NYSE	LYG	Thu, Feb 2, 2006	37.60	37.71	37.42	37.64
1052	NYSE	LYG	Wed, Feb 1, 2006	38.40	38.96	38.18	38.28
1051	NYSE	LYG	Tue, Jan 31, 2006	36.38	36.85	36.32	36.80
1050	NYSE	LYG	Mon, Jan 30, 2006	36.64	36.65	36.37	36.60
1049	NYSE	LYG	Fri, Jan 27, 2006	37.13	37.15	36.90	36.93
1048	NYSE	LYG	Thu, Jan 26, 2006	36.65	36.94	36.63	36.83
1047	NYSE	LYG	Wed, Jan 25, 2006	36.70	36.76	36.40	36.60
1046	NYSE	LYG	Tue, Jan 24, 2006	36.68	36.68	36.34	36.57
1045	NYSE	LYG	Mon, Jan 23, 2006	36.88	37.16	36.72	37.00
1044	NYSE	LYG	Fri, Jan 20, 2006	36.82	36.82	36.11	36.22
1043	NYSE	LYG	Thu, Jan 19, 2006	36.75	36.90	36.56	36.70
1042	NYSE	LYG	Wed, Jan 18, 2006	35.92	36.05	35.60	35.80
1041	NYSE	LYG	Tue, Jan 17, 2006	36.14	36.20	35.92	36.08
1040	NYSE	LYG	Fri, Jan 13, 2006	36.70	36.73	36.43	36.54
1039	NYSE	LYG	Thu, Jan 12, 2006	36.38	36.46	36.09	36.20
1038	NYSE	LYG	Wed, Jan 11, 2006	35.69	36.04	35.62	36.00
1037	NYSE	LYG	Tue, Jan 10, 2006	35.26	35.37	35.15	35.33
1036	NYSE	LYG	Mon, Jan 9, 2006	35.51	35.65	35.24	35.55
1035	NYSE	LYG	Fri, Jan 6, 2006	35.22	35.60	35.15	35.59
1034	NYSE	LYG	Thu, Jan 5, 2006	35.08	35.08	34.75	34.86
1033	NYSE	LYG	Wed, Jan 4, 2006	34.83	35.05	34.79	35.00
1032	NYSE	LYG	Tue, Jan 3, 2006	34.12	34.81	34.06	34.72
1031	NYSE	LYG	Fri, Dec 30, 2005	33.89	33.89	33.52	33.80
1030	NYSE	LYG	Thu, Dec 29, 2005	33.87	34.10	33.76	33.89
1029	NYSE	LYG	Wed, Dec 28, 2005	34.05	34.18	33.82	33.91
1028	NYSE	LYG	Tue, Dec 27, 2005	34.20	34.53	34.11	34.12
1027	NYSE	LYG	Fri, Dec 23, 2005	34.33	34.44	34.28	34.28
1026	NYSE	LYG	Thu, Dec 22, 2005	34.23	34.44	34.19	34.32
1025	NYSE	LYG	Wed, Dec 21, 2005	34.31	34.46	34.28	34.37
1024	NYSE	LYG	Tue, Dec 20, 2005	34.61	34.65	34.25	34.30
1023	NYSE	LYG	Mon, Dec 19, 2005	34.39	34.58	34.29	34.36
1022	NYSE	LYG	Fri, Dec 16, 2005	34.57	34.80	34.33	34.46
1021	NYSE	LYG	Thu, Dec 15, 2005	34.24	34.28	33.97	34.09
1020	NYSE	LYG	Wed, Dec 14, 2005	34.27	34.52	34.20	34.41
1019	NYSE	LYG	Tue, Dec 13, 2005	34.19	34.49	34.10	34.41
1018	NYSE	LYG	Mon, Dec 12, 2005	34.62	34.69	34.27	34.45
1017	NYSE	LYG	Fri, Dec 9, 2005	33.97	34.23	33.97	34.13
1016	NYSE	LYG	Thu, Dec 8, 2005	34.00	34.19	33.88	33.96
1015	NYSE	LYG	Wed, Dec 7, 2005	34.15	34.16	33.73	33.77
1014	NYSE	LYG	Tue, Dec 6, 2005	33.53	33.99	33.44	33.77
1013	NYSE	LYG	Mon, Dec 5, 2005	33.23	33.28	32.97	33.12
1012	NYSE	LYG	Fri, Dec 2, 2005	32.92	33.12	32.84	33.09
1011	NYSE	LYG	Thu, Dec 1, 2005	32.85	33.17	32.84	33.00
1010	NYSE	LYG	Wed, Nov 30, 2005	32.94	32.95	32.61	32.63
1009	NYSE	LYG	Tue, Nov 29, 2005	32.94	33.17	32.75	33.00
1008	NYSE	LYG	Mon, Nov 28, 2005	33.29	33.35	32.97	33.21
1007	NYSE	LYG	Fri, Nov 25, 2005	33.30	33.36	33.09	33.28
1006	NYSE	LYG	Wed, Nov 23, 2005	33.34	33.50	33.19	33.41
1005	NYSE	LYG	Tue, Nov 22, 2005	32.97	33.45	32.86	33.35
1004	NYSE	LYG	Mon, Nov 21, 2005	33.19	33.39	33.04	33.28
1003	NYSE	LYG	Fri, Nov 18, 2005	32.80	32.97	32.59	32.94
1002	NYSE	LYG	Thu, Nov 17, 2005	32.70	32.71	32.40	32.63
1001	NYSE	LYG	Wed, Nov 16, 2005	32.57	32.65	32.35	32.49
1000	NYSE	LYG	Tue, Nov 15, 2005	32.91	33.00	32.57	32.59
999	NYSE	LYG	Mon, Nov 14, 2005	32.90	33.06	32.83	33.05
998	NYSE	LYG	Fri, Nov 11, 2005	32.90	33.13	32.80	33.13
997	NYSE	LYG	Thu, Nov 10, 2005	32.90	32.99	32.64	32.90
996	NYSE	LYG	Wed, Nov 9, 2005	32.74	32.91	32.63	32.79
995	NYSE	LYG	Tue, Nov 8, 2005	32.59	33.10	32.52	32.97
994	NYSE	LYG	Mon, Nov 7, 2005	33.02	33.20	32.85	33.11
993	NYSE	LYG	Fri, Nov 4, 2005	33.21	33.21	32.81	33.08
992	NYSE	LYG	Thu, Nov 3, 2005	33.60	33.65	33.30	33.42
991	NYSE	LYG	Wed, Nov 2, 2005	33.00	33.44	32.98	33.37
990	NYSE	LYG	Tue, Nov 1, 2005	33.01	33.11	32.83	33.00
989	NYSE	LYG	Mon, Oct 31, 2005	32.80	33.01	32.68	33.01
988	NYSE	LYG	Fri, Oct 28, 2005	32.62	32.63	32.19	32.53
987	NYSE	LYG	Thu, Oct 27, 2005	32.62	32.62	32.22	32.28
986	NYSE	LYG	Wed, Oct 26, 2005	32.47	32.74	32.44	32.49
985	NYSE	LYG	Tue, Oct 25, 2005	32.61	32.82	32.30	32.51
984	NYSE	LYG	Mon, Oct 24, 2005	31.69	32.14	31.67	32.14
983	NYSE	LYG	Fri, Oct 21, 2005	31.66	31.82	31.33	31.50
982	NYSE	LYG	Thu, Oct 20, 2005	31.66	31.74	31.05	31.12
981	NYSE	LYG	Wed, Oct 19, 2005	31.23	31.97	31.11	31.96
980	NYSE	LYG	Tue, Oct 18, 2005	31.75	31.78	31.33	31.39
979	NYSE	LYG	Mon, Oct 17, 2005	31.74	31.81	31.59	31.70
978	NYSE	LYG	Fri, Oct 14, 2005	31.69	32.16	31.65	32.05
977	NYSE	LYG	Thu, Oct 13, 2005	31.55	31.84	31.46	31.75
976	NYSE	LYG	Wed, Oct 12, 2005	32.04	32.05	31.58	31.80
975	NYSE	LYG	Tue, Oct 11, 2005	32.24	32.24	31.80	31.91
974	NYSE	LYG	Mon, Oct 10, 2005	32.25	32.32	31.92	32.09
973	NYSE	LYG	Fri, Oct 7, 2005	32.45	32.50	32.29	32.37
972	NYSE	LYG	Thu, Oct 6, 2005	32.82	32.85	32.50	32.65
971	NYSE	LYG	Wed, Oct 5, 2005	33.17	33.27	32.83	32.85
970	NYSE	LYG	Tue, Oct 4, 2005	33.17	33.45	33.03	33.06
969	NYSE	LYG	Mon, Oct 3, 2005	33.11	33.28	33.05	33.15
968	NYSE	LYG	Fri, Sep 30, 2005	33.16	33.42	33.11	33.23
967	NYSE	LYG	Thu, Sep 29, 2005	33.34	33.68	33.26	33.65
966	NYSE	LYG	Wed, Sep 28, 2005	33.25	33.46	33.15	33.30
965	NYSE	LYG	Tue, Sep 27, 2005	33.37	33.46	33.20	33.38
964	NYSE	LYG	Mon, Sep 26, 2005	33.53	33.67	33.38	33.54
963	NYSE	LYG	Fri, Sep 23, 2005	33.16	33.40	33.02	33.35
962	NYSE	LYG	Thu, Sep 22, 2005	33.40	33.59	33.23	33.58
961	NYSE	LYG	Wed, Sep 21, 2005	34.11	34.11	33.52	33.68
960	NYSE	LYG	Tue, Sep 20, 2005	34.23	34.40	33.90	34.03
959	NYSE	LYG	Mon, Sep 19, 2005	34.27	34.28	34.06	34.14
958	NYSE	LYG	Fri, Sep 16, 2005	34.20	34.36	34.05	34.30
957	NYSE	LYG	Thu, Sep 15, 2005	34.13	34.28	34.00	34.15
956	NYSE	LYG	Wed, Sep 14, 2005	34.70	34.99	34.64	34.68
955	NYSE	LYG	Tue, Sep 13, 2005	35.00	35.01	34.70	34.82
954	NYSE	LYG	Mon, Sep 12, 2005	35.14	35.28	35.07	35.23
953	NYSE	LYG	Fri, Sep 9, 2005	35.53	35.92	35.36	35.81
952	NYSE	LYG	Thu, Sep 8, 2005	35.76	35.89	35.66	35.72
951	NYSE	LYG	Wed, Sep 7, 2005	36.11	36.35	35.90	36.20
950	NYSE	LYG	Tue, Sep 6, 2005	36.21	36.21	36.00	36.18
949	NYSE	LYG	Fri, Sep 2, 2005	34.56	34.68	34.29	34.58
948	NYSE	LYG	Thu, Sep 1, 2005	33.58	33.96	33.55	33.86
947	NYSE	LYG	Wed, Aug 31, 2005	32.92	33.36	32.83	33.36
946	NYSE	LYG	Tue, Aug 30, 2005	33.02	33.15	32.87	33.15
945	NYSE	LYG	Mon, Aug 29, 2005	33.05	33.42	33.00	33.35
944	NYSE	LYG	Fri, Aug 26, 2005	33.50	33.64	33.23	33.26
943	NYSE	LYG	Thu, Aug 25, 2005	33.62	33.62	33.26	33.37
942	NYSE	LYG	Wed, Aug 24, 2005	33.18	33.18	32.77	32.82
941	NYSE	LYG	Tue, Aug 23, 2005	32.93	33.09	32.85	33.02
940	NYSE	LYG	Mon, Aug 22, 2005	33.01	33.14	32.80	32.89
939	NYSE	LYG	Fri, Aug 19, 2005	32.86	33.08	32.77	33.04
938	NYSE	LYG	Thu, Aug 18, 2005	32.86	33.14	32.80	32.99
937	NYSE	LYG	Wed, Aug 17, 2005	33.24	33.34	33.14	33.21
936	NYSE	LYG	Tue, Aug 16, 2005	33.51	33.51	33.24	33.31
935	NYSE	LYG	Mon, Aug 15, 2005	33.58	33.94	33.46	33.90
934	NYSE	LYG	Fri, Aug 12, 2005	33.95	34.06	33.81	34.02
933	NYSE	LYG	Thu, Aug 11, 2005	34.19	34.30	34.08	34.27
932	NYSE	LYG	Wed, Aug 10, 2005	34.02	34.34	33.95	34.04
931	NYSE	LYG	Tue, Aug 9, 2005	34.50	34.75	34.42	34.71
930	NYSE	LYG	Mon, Aug 8, 2005	34.80	34.80	34.47	34.50
929	NYSE	LYG	Fri, Aug 5, 2005	34.61	34.67	34.45	34.55
928	NYSE	LYG	Thu, Aug 4, 2005	34.45	35.25	34.35	34.77
927	NYSE	LYG	Wed, Aug 3, 2005	34.85	35.02	34.83	34.97
926	NYSE	LYG	Tue, Aug 2, 2005	34.78	34.96	34.67	34.91
925	NYSE	LYG	Mon, Aug 1, 2005	34.90	34.90	34.73	34.83
924	NYSE	LYG	Fri, Jul 29, 2005	34.00	34.28	33.93	34.14
923	NYSE	LYG	Thu, Jul 28, 2005	34.56	34.77	34.17	34.61
922	NYSE	LYG	Wed, Jul 27, 2005	34.32	34.52	34.18	34.45
921	NYSE	LYG	Tue, Jul 26, 2005	33.94	34.27	33.88	34.10
920	NYSE	LYG	Mon, Jul 25, 2005	33.94	34.30	33.87	34.17
919	NYSE	LYG	Fri, Jul 22, 2005	34.14	34.31	34.04	34.19
918	NYSE	LYG	Thu, Jul 21, 2005	34.49	34.65	34.05	34.41
917	NYSE	LYG	Wed, Jul 20, 2005	34.01	34.60	33.94	34.50
916	NYSE	LYG	Tue, Jul 19, 2005	33.83	34.20	33.78	34.06
915	NYSE	LYG	Mon, Jul 18, 2005	34.48	34.71	34.31	34.46
914	NYSE	LYG	Fri, Jul 15, 2005	34.71	34.98	34.63	34.87
913	NYSE	LYG	Thu, Jul 14, 2005	35.20	35.27	34.93	35.03
912	NYSE	LYG	Wed, Jul 13, 2005	35.03	35.12	34.85	35.07
911	NYSE	LYG	Tue, Jul 12, 2005	34.85	35.28	34.81	35.10
910	NYSE	LYG	Mon, Jul 11, 2005	34.21	34.48	34.18	34.36
909	NYSE	LYG	Fri, Jul 8, 2005	33.25	33.73	33.22	33.64
908	NYSE	LYG	Thu, Jul 7, 2005	32.92	33.49	32.90	33.44
907	NYSE	LYG	Wed, Jul 6, 2005	34.05	34.21	33.80	33.83
906	NYSE	LYG	Tue, Jul 5, 2005	33.75	33.93	33.61	33.83
905	NYSE	LYG	Fri, Jul 1, 2005	34.30	34.33	34.16	34.24
904	NYSE	LYG	Thu, Jun 30, 2005	34.30	34.33	34.00	34.05
903	NYSE	LYG	Wed, Jun 29, 2005	34.24	34.59	34.18	34.28
902	NYSE	LYG	Tue, Jun 28, 2005	34.38	34.75	34.31	34.70
901	NYSE	LYG	Mon, Jun 27, 2005	34.33	34.46	34.19	34.30
900	NYSE	LYG	Fri, Jun 24, 2005	34.57	34.74	34.48	34.54
899	NYSE	LYG	Thu, Jun 23, 2005	34.99	35.15	34.55	34.70
898	NYSE	LYG	Wed, Jun 22, 2005	34.90	35.11	34.84	34.96
897	NYSE	LYG	Tue, Jun 21, 2005	34.99	35.16	34.78	34.98
896	NYSE	LYG	Mon, Jun 20, 2005	34.50	34.95	34.45	34.93
895	NYSE	LYG	Fri, Jun 17, 2005	35.10	35.20	34.90	35.20
894	NYSE	LYG	Thu, Jun 16, 2005	34.75	34.92	34.41	34.70
893	NYSE	LYG	Wed, Jun 15, 2005	34.56	34.69	34.26	34.55
892	NYSE	LYG	Tue, Jun 14, 2005	34.03	34.30	34.03	34.25
891	NYSE	LYG	Mon, Jun 13, 2005	33.70	33.85	33.42	33.62
890	NYSE	LYG	Fri, Jun 10, 2005	34.10	34.11	33.60	33.81
889	NYSE	LYG	Thu, Jun 9, 2005	33.66	33.75	33.35	33.64
888	NYSE	LYG	Wed, Jun 8, 2005	34.10	34.24	33.70	33.70
887	NYSE	LYG	Tue, Jun 7, 2005	33.47	33.84	33.42	33.70
886	NYSE	LYG	Mon, Jun 6, 2005	33.11	33.40	32.90	33.36
885	NYSE	LYG	Fri, Jun 3, 2005	33.45	33.45	33.16	33.16
884	NYSE	LYG	Thu, Jun 2, 2005	33.60	33.74	33.52	33.65
883	NYSE	LYG	Wed, Jun 1, 2005	33.23	33.87	33.15	33.67
882	NYSE	LYG	Tue, May 31, 2005	33.47	33.49	33.25	33.32
881	NYSE	LYG	Fri, May 27, 2005	33.48	33.84	33.35	33.65
880	NYSE	LYG	Thu, May 26, 2005	33.44	33.80	33.15	33.62
879	NYSE	LYG	Wed, May 25, 2005	34.30	34.52	34.17	34.40
878	NYSE	LYG	Tue, May 24, 2005	34.33	34.45	34.24	34.39
877	NYSE	LYG	Mon, May 23, 2005	34.25	34.60	34.17	34.47
876	NYSE	LYG	Fri, May 20, 2005	34.22	34.40	34.08	34.35
875	NYSE	LYG	Thu, May 19, 2005	34.47	34.56	34.27	34.44
874	NYSE	LYG	Wed, May 18, 2005	34.00	34.54	33.93	34.44
873	NYSE	LYG	Tue, May 17, 2005	33.70	33.95	33.60	33.89
872	NYSE	LYG	Mon, May 16, 2005	33.65	34.01	33.39	33.97
871	NYSE	LYG	Fri, May 13, 2005	34.31	34.53	34.05	34.24
870	NYSE	LYG	Thu, May 12, 2005	34.68	34.88	34.55	34.56
869	NYSE	LYG	Wed, May 11, 2005	34.85	35.06	34.62	34.84
868	NYSE	LYG	Tue, May 10, 2005	35.06	35.35	34.94	35.09
867	NYSE	LYG	Mon, May 9, 2005	35.51	35.67	35.35	35.60
866	NYSE	LYG	Fri, May 6, 2005	35.81	35.87	35.64	35.76
865	NYSE	LYG	Thu, May 5, 2005	35.77	36.01	35.53	35.65
864	NYSE	LYG	Wed, May 4, 2005	35.20	35.59	35.05	35.49
863	NYSE	LYG	Tue, May 3, 2005	34.39	34.80	34.39	34.65
862	NYSE	LYG	Mon, May 2, 2005	34.99	34.99	34.60	34.70
861	NYSE	LYG	Fri, Apr 29, 2005	34.85	34.85	34.38	34.75
860	NYSE	LYG	Thu, Apr 28, 2005	34.25	34.50	34.09	34.19
859	NYSE	LYG	Wed, Apr 27, 2005	34.63	34.92	34.53	34.80
858	NYSE	LYG	Tue, Apr 26, 2005	35.05	35.47	34.82	34.90
857	NYSE	LYG	Mon, Apr 25, 2005	35.40	35.75	35.35	35.60
856	NYSE	LYG	Fri, Apr 22, 2005	35.62	35.62	35.19	35.25
855	NYSE	LYG	Thu, Apr 21, 2005	35.23	35.50	35.10	35.47
854	NYSE	LYG	Wed, Apr 20, 2005	35.31	35.56	35.17	35.23
853	NYSE	LYG	Tue, Apr 19, 2005	35.57	35.80	35.50	35.64
852	NYSE	LYG	Mon, Apr 18, 2005	35.38	35.58	35.10	35.35
851	NYSE	LYG	Fri, Apr 15, 2005	35.68	35.90	35.27	35.46
850	NYSE	LYG	Thu, Apr 14, 2005	36.27	36.28	35.83	35.91
849	NYSE	LYG	Wed, Apr 13, 2005	36.37	36.48	36.10	36.19
848	NYSE	LYG	Tue, Apr 12, 2005	36.13	36.45	35.93	36.32
847	NYSE	LYG	Mon, Apr 11, 2005	36.62	36.65	36.44	36.50
846	NYSE	LYG	Fri, Apr 8, 2005	36.50	36.65	36.30	36.50
845	NYSE	LYG	Thu, Apr 7, 2005	36.40	36.59	36.28	36.49
844	NYSE	LYG	Wed, Apr 6, 2005	36.17	36.47	36.11	36.26
843	NYSE	LYG	Tue, Apr 5, 2005	35.90	36.31	35.90	36.12
842	NYSE	LYG	Mon, Apr 4, 2005	35.77	35.89	35.54	35.74
841	NYSE	LYG	Fri, Apr 1, 2005	36.35	36.59	36.02	36.10
840	NYSE	LYG	Thu, Mar 31, 2005	36.47	36.53	36.20	36.27
839	NYSE	LYG	Wed, Mar 30, 2005	35.95	36.30	35.95	36.22
838	NYSE	LYG	Tue, Mar 29, 2005	36.15	36.35	35.85	35.85
837	NYSE	LYG	Mon, Mar 28, 2005	35.70	36.11	35.61	35.96
836	NYSE	LYG	Thu, Mar 24, 2005	35.94	36.13	35.85	35.90
835	NYSE	LYG	Wed, Mar 23, 2005	35.53	35.81	35.43	35.69
834	NYSE	LYG	Tue, Mar 22, 2005	36.30	36.79	36.10	36.17
833	NYSE	LYG	Mon, Mar 21, 2005	36.87	36.87	36.46	36.80
832	NYSE	LYG	Fri, Mar 18, 2005	37.02	37.15	36.71	37.04
831	NYSE	LYG	Thu, Mar 17, 2005	36.88	37.35	36.86	37.06
830	NYSE	LYG	Wed, Mar 16, 2005	37.24	37.32	36.68	36.86
829	NYSE	LYG	Tue, Mar 15, 2005	39.00	39.40	38.91	38.97
828	NYSE	LYG	Mon, Mar 14, 2005	38.67	38.88	38.53	38.79
827	NYSE	LYG	Fri, Mar 11, 2005	39.15	39.51	38.98	39.05
826	NYSE	LYG	Thu, Mar 10, 2005	39.30	39.37	38.93	39.06
825	NYSE	LYG	Wed, Mar 9, 2005	39.15	39.25	38.90	38.90
824	NYSE	LYG	Tue, Mar 8, 2005	39.09	39.27	38.97	39.02
823	NYSE	LYG	Mon, Mar 7, 2005	38.83	39.12	38.75	38.89
822	NYSE	LYG	Fri, Mar 4, 2005	38.61	38.85	38.45	38.65
821	NYSE	LYG	Thu, Mar 3, 2005	37.57	38.00	37.49	37.97
820	NYSE	LYG	Wed, Mar 2, 2005	37.49	38.07	37.43	37.75
819	NYSE	LYG	Tue, Mar 1, 2005	37.90	38.58	37.88	38.32
818	NYSE	LYG	Mon, Feb 28, 2005	38.20	38.21	37.85	38.10
817	NYSE	LYG	Fri, Feb 25, 2005	37.99	38.38	37.85	38.20
816	NYSE	LYG	Thu, Feb 24, 2005	37.69	37.97	37.58	37.95
815	NYSE	LYG	Wed, Feb 23, 2005	38.00	38.11	37.71	38.10
814	NYSE	LYG	Tue, Feb 22, 2005	38.66	39.00	38.52	38.56
813	NYSE	LYG	Fri, Feb 18, 2005	38.85	39.00	38.82	38.91
812	NYSE	LYG	Thu, Feb 17, 2005	38.75	38.90	38.60	38.72
811	NYSE	LYG	Wed, Feb 16, 2005	38.55	38.66	38.24	38.55
810	NYSE	LYG	Tue, Feb 15, 2005	38.50	38.88	38.39	38.63
809	NYSE	LYG	Mon, Feb 14, 2005	38.60	38.74	38.48	38.64
808	NYSE	LYG	Fri, Feb 11, 2005	38.15	38.49	38.10	38.39
807	NYSE	LYG	Thu, Feb 10, 2005	37.87	38.20	37.80	38.05
806	NYSE	LYG	Wed, Feb 9, 2005	37.30	37.60	37.25	37.37
805	NYSE	LYG	Tue, Feb 8, 2005	37.68	37.85	37.50	37.78
804	NYSE	LYG	Mon, Feb 7, 2005	38.45	38.46	37.96	38.16
803	NYSE	LYG	Fri, Feb 4, 2005	38.47	38.80	38.43	38.70
802	NYSE	LYG	Thu, Feb 3, 2005	38.27	38.40	38.11	38.23
801	NYSE	LYG	Wed, Feb 2, 2005	38.32	38.64	38.21	38.45
800	NYSE	LYG	Tue, Feb 1, 2005	37.62	38.12	37.54	38.02
799	NYSE	LYG	Mon, Jan 31, 2005	37.55	38.03	37.55	37.77
798	NYSE	LYG	Fri, Jan 28, 2005	37.75	37.82	37.10	37.44
797	NYSE	LYG	Thu, Jan 27, 2005	37.40	37.57	37.22	37.42
796	NYSE	LYG	Wed, Jan 26, 2005	36.72	36.93	36.60	36.75
795	NYSE	LYG	Tue, Jan 25, 2005	36.92	37.05	36.42	36.59
794	NYSE	LYG	Mon, Jan 24, 2005	35.70	35.85	35.48	35.58
793	NYSE	LYG	Fri, Jan 21, 2005	35.48	35.73	35.43	35.63
792	NYSE	LYG	Thu, Jan 20, 2005	35.28	35.50	35.15	35.29
791	NYSE	LYG	Wed, Jan 19, 2005	35.47	35.66	35.29	35.37
790	NYSE	LYG	Tue, Jan 18, 2005	34.88	35.24	34.71	35.12
789	NYSE	LYG	Fri, Jan 14, 2005	35.23	35.39	35.07	35.28
788	NYSE	LYG	Thu, Jan 13, 2005	35.61	35.92	35.49	35.54
787	NYSE	LYG	Wed, Jan 12, 2005	35.53	35.68	35.30	35.60
786	NYSE	LYG	Tue, Jan 11, 2005	35.96	35.96	35.65	35.67
785	NYSE	LYG	Mon, Jan 10, 2005	36.05	36.30	35.93	36.11
784	NYSE	LYG	Fri, Jan 7, 2005	36.37	36.39	35.85	35.96
783	NYSE	LYG	Thu, Jan 6, 2005	36.26	36.26	35.91	36.10
782	NYSE	LYG	Wed, Jan 5, 2005	36.00	36.20	35.81	35.91
781	NYSE	LYG	Tue, Jan 4, 2005	36.64	36.64	36.02	36.12
780	NYSE	LYG	Mon, Jan 3, 2005	37.06	37.20	36.66	36.74
779	NYSE	LYG	Fri, Dec 31, 2004	36.90	37.03	36.75	36.79
778	NYSE	LYG	Thu, Dec 30, 2004	36.61	36.97	36.52	36.88
777	NYSE	LYG	Wed, Dec 29, 2004	36.60	36.65	36.43	36.58
776	NYSE	LYG	Tue, Dec 28, 2004	36.75	36.99	36.71	36.80
775	NYSE	LYG	Mon, Dec 27, 2004	36.50	36.74	36.33	36.61
774	NYSE	LYG	Thu, Dec 23, 2004	36.13	36.38	36.05	36.26
773	NYSE	LYG	Wed, Dec 22, 2004	36.00	36.35	35.98	36.26
772	NYSE	LYG	Tue, Dec 21, 2004	35.77	35.95	35.55	35.78
771	NYSE	LYG	Mon, Dec 20, 2004	36.40	36.49	36.15	36.22
770	NYSE	LYG	Fri, Dec 17, 2004	35.63	35.78	35.49	35.64
769	NYSE	LYG	Thu, Dec 16, 2004	35.89	35.89	35.55	35.61
768	NYSE	LYG	Wed, Dec 15, 2004	35.70	35.99	35.42	35.61
767	NYSE	LYG	Tue, Dec 14, 2004	34.68	34.73	34.43	34.62
766	NYSE	LYG	Mon, Dec 13, 2004	34.27	34.57	34.24	34.42
765	NYSE	LYG	Fri, Dec 10, 2004	32.85	33.20	32.78	33.06
764	NYSE	LYG	Thu, Dec 9, 2004	33.12	33.45	33.00	33.43
763	NYSE	LYG	Wed, Dec 8, 2004	33.58	33.73	33.37	33.57
762	NYSE	LYG	Tue, Dec 7, 2004	33.96	34.20	33.76	33.90
761	NYSE	LYG	Mon, Dec 6, 2004	33.79	34.07	33.58	33.85
760	NYSE	LYG	Fri, Dec 3, 2004	33.58	33.85	33.58	33.67
759	NYSE	LYG	Thu, Dec 2, 2004	33.59	33.59	33.11	33.33
758	NYSE	LYG	Wed, Dec 1, 2004	32.99	33.50	32.99	33.41
757	NYSE	LYG	Tue, Nov 30, 2004	32.71	32.75	32.41	32.53
756	NYSE	LYG	Mon, Nov 29, 2004	32.67	32.74	32.41	32.50
755	NYSE	LYG	Fri, Nov 26, 2004	32.16	32.42	32.07	32.32
754	NYSE	LYG	Wed, Nov 24, 2004	31.52	31.58	31.32	31.48
753	NYSE	LYG	Tue, Nov 23, 2004	31.67	31.67	31.32	31.54
752	NYSE	LYG	Mon, Nov 22, 2004	31.40	31.62	31.29	31.54
751	NYSE	LYG	Fri, Nov 19, 2004	32.14	32.14	31.58	31.71
750	NYSE	LYG	Thu, Nov 18, 2004	32.20	32.33	32.04	32.15
749	NYSE	LYG	Wed, Nov 17, 2004	32.40	32.74	32.34	32.49
748	NYSE	LYG	Tue, Nov 16, 2004	32.27	32.52	32.20	32.30
747	NYSE	LYG	Mon, Nov 15, 2004	32.44	32.50	32.19	32.35
746	NYSE	LYG	Fri, Nov 12, 2004	32.28	32.83	32.15	32.65
745	NYSE	LYG	Thu, Nov 11, 2004	32.12	32.52	32.01	32.39
744	NYSE	LYG	Wed, Nov 10, 2004	32.30	32.30	31.95	32.10
743	NYSE	LYG	Tue, Nov 9, 2004	32.26	32.44	32.24	32.38
742	NYSE	LYG	Mon, Nov 8, 2004	32.19	32.54	32.12	32.37
741	NYSE	LYG	Fri, Nov 5, 2004	32.13	32.62	32.07	32.35
740	NYSE	LYG	Thu, Nov 4, 2004	31.93	32.50	31.66	32.47
739	NYSE	LYG	Wed, Nov 3, 2004	32.35	32.77	32.30	32.57
738	NYSE	LYG	Tue, Nov 2, 2004	32.30	32.75	32.30	32.51
737	NYSE	LYG	Mon, Nov 1, 2004	32.20	32.38	32.03	32.23
736	NYSE	LYG	Fri, Oct 29, 2004	31.81	32.09	31.67	31.93
735	NYSE	LYG	Thu, Oct 28, 2004	31.85	32.24	31.77	32.13
734	NYSE	LYG	Wed, Oct 27, 2004	31.72	31.89	31.50	31.83
733	NYSE	LYG	Tue, Oct 26, 2004	31.50	31.69	31.42	31.67
732	NYSE	LYG	Mon, Oct 25, 2004	31.35	31.55	31.23	31.35
731	NYSE	LYG	Fri, Oct 22, 2004	31.52	31.73	31.41	31.43
730	NYSE	LYG	Thu, Oct 21, 2004	31.55	31.80	31.35	31.75
729	NYSE	LYG	Wed, Oct 20, 2004	31.45	31.84	31.32	31.78
728	NYSE	LYG	Tue, Oct 19, 2004	31.64	31.87	31.56	31.62
727	NYSE	LYG	Mon, Oct 18, 2004	31.61	31.61	31.23	31.49
726	NYSE	LYG	Fri, Oct 15, 2004	31.56	31.73	31.39	31.67
725	NYSE	LYG	Thu, Oct 14, 2004	31.78	31.78	31.56	31.57
724	NYSE	LYG	Wed, Oct 13, 2004	32.15	32.15	31.65	31.79
723	NYSE	LYG	Tue, Oct 12, 2004	32.00	32.15	31.65	31.89
722	NYSE	LYG	Mon, Oct 11, 2004	32.67	32.75	32.53	32.64
721	NYSE	LYG	Fri, Oct 8, 2004	32.26	32.55	32.23	32.27
720	NYSE	LYG	Thu, Oct 7, 2004	32.36	32.36	32.10	32.26
719	NYSE	LYG	Wed, Oct 6, 2004	32.15	32.40	32.10	32.40
718	NYSE	LYG	Tue, Oct 5, 2004	32.13	32.28	31.95	32.12
717	NYSE	LYG	Mon, Oct 4, 2004	31.85	31.99	31.78	31.92
716	NYSE	LYG	Fri, Oct 1, 2004	31.52	31.99	31.45	31.94
715	NYSE	LYG	Thu, Sep 30, 2004	31.23	31.54	31.17	31.48
714	NYSE	LYG	Wed, Sep 29, 2004	31.45	31.68	31.27	31.59
713	NYSE	LYG	Tue, Sep 28, 2004	31.43	31.64	31.22	31.61
712	NYSE	LYG	Mon, Sep 27, 2004	31.08	31.23	30.84	31.10
711	NYSE	LYG	Fri, Sep 24, 2004	31.22	31.48	31.17	31.29
710	NYSE	LYG	Thu, Sep 23, 2004	31.26	31.26	31.02	31.12
709	NYSE	LYG	Wed, Sep 22, 2004	31.60	31.60	31.31	31.43
708	NYSE	LYG	Tue, Sep 21, 2004	31.35	31.59	31.21	31.55
707	NYSE	LYG	Mon, Sep 20, 2004	31.01	31.10	30.83	30.98
706	NYSE	LYG	Fri, Sep 17, 2004	31.48	31.50	31.18	31.39
705	NYSE	LYG	Thu, Sep 16, 2004	30.90	31.09	30.82	30.97
704	NYSE	LYG	Wed, Sep 15, 2004	30.95	30.96	30.60	30.78
703	NYSE	LYG	Tue, Sep 14, 2004	31.25	31.34	31.06	31.13
702	NYSE	LYG	Mon, Sep 13, 2004	31.25	31.44	31.16	31.21
701	NYSE	LYG	Fri, Sep 10, 2004	31.32	31.32	31.08	31.21
700	NYSE	LYG	Thu, Sep 9, 2004	31.04	31.22	30.83	31.14
699	NYSE	LYG	Wed, Sep 8, 2004	30.90	31.21	30.84	31.07
698	NYSE	LYG	Tue, Sep 7, 2004	30.85	30.96	30.73	30.91
697	NYSE	LYG	Fri, Sep 3, 2004	30.75	30.95	30.61	30.92
696	NYSE	LYG	Thu, Sep 2, 2004	30.80	31.11	30.80	31.04
695	NYSE	LYG	Wed, Sep 1, 2004	30.59	30.88	30.52	30.68
694	NYSE	LYG	Tue, Aug 31, 2004	30.30	30.67	30.26	30.46
693	NYSE	LYG	Mon, Aug 30, 2004	30.40	30.58	30.27	30.27
692	NYSE	LYG	Fri, Aug 27, 2004	30.30	30.45	30.24	30.25
691	NYSE	LYG	Thu, Aug 26, 2004	30.10	30.33	30.03	30.28
690	NYSE	LYG	Wed, Aug 25, 2004	29.81	30.09	29.74	30.00
689	NYSE	LYG	Tue, Aug 24, 2004	30.05	30.10	29.68	29.77
688	NYSE	LYG	Mon, Aug 23, 2004	29.96	30.15	29.78	29.86
687	NYSE	LYG	Fri, Aug 20, 2004	29.82	29.94	29.63	29.89
686	NYSE	LYG	Thu, Aug 19, 2004	29.87	30.08	29.77	29.97
685	NYSE	LYG	Wed, Aug 18, 2004	29.68	30.14	29.65	30.11
684	NYSE	LYG	Tue, Aug 17, 2004	30.17	30.25	29.84	29.93
683	NYSE	LYG	Mon, Aug 16, 2004	29.82	30.04	29.73	29.92
682	NYSE	LYG	Fri, Aug 13, 2004	29.83	30.02	29.80	29.94
681	NYSE	LYG	Thu, Aug 12, 2004	29.77	29.79	29.43	29.47
680	NYSE	LYG	Wed, Aug 11, 2004	29.71	29.84	29.52	29.76
679	NYSE	LYG	Tue, Aug 10, 2004	30.60	30.77	30.53	30.66
678	NYSE	LYG	Mon, Aug 9, 2004	30.64	30.68	30.37	30.44
677	NYSE	LYG	Fri, Aug 6, 2004	31.64	31.77	31.15	31.18
676	NYSE	LYG	Thu, Aug 5, 2004	30.79	30.82	30.52	30.54
675	NYSE	LYG	Wed, Aug 4, 2004	30.36	30.79	30.25	30.75
674	NYSE	LYG	Tue, Aug 3, 2004	30.78	30.88	30.48	30.58
673	NYSE	LYG	Mon, Aug 2, 2004	30.45	30.79	30.40	30.77
672	NYSE	LYG	Fri, Jul 30, 2004	30.18	30.38	30.10	30.28
671	NYSE	LYG	Thu, Jul 29, 2004	30.15	30.54	30.09	30.40
670	NYSE	LYG	Wed, Jul 28, 2004	29.98	30.15	29.79	30.15
669	NYSE	LYG	Tue, Jul 27, 2004	30.00	30.08	29.62	29.87
668	NYSE	LYG	Mon, Jul 26, 2004	29.83	29.88	29.51	29.56
667	NYSE	LYG	Fri, Jul 23, 2004	30.25	30.28	29.77	29.78
666	NYSE	LYG	Thu, Jul 22, 2004	29.78	30.04	29.71	29.98
665	NYSE	LYG	Wed, Jul 21, 2004	30.38	30.40	30.06	30.11
664	NYSE	LYG	Tue, Jul 20, 2004	29.60	29.89	29.49	29.80
663	NYSE	LYG	Mon, Jul 19, 2004	30.00	30.00	29.40	29.56
662	NYSE	LYG	Fri, Jul 16, 2004	30.32	30.34	29.91	29.97
661	NYSE	LYG	Thu, Jul 15, 2004	29.99	30.00	29.66	29.81
660	NYSE	LYG	Wed, Jul 14, 2004	30.03	30.20	29.88	30.03
659	NYSE	LYG	Tue, Jul 13, 2004	30.54	30.59	30.32	30.44
658	NYSE	LYG	Mon, Jul 12, 2004	30.71	30.85	30.47	30.67
657	NYSE	LYG	Fri, Jul 9, 2004	30.56	30.80	30.43	30.74
656	NYSE	LYG	Thu, Jul 8, 2004	30.70	30.91	30.57	30.66
655	NYSE	LYG	Wed, Jul 7, 2004	30.90	31.10	30.78	30.95
654	NYSE	LYG	Tue, Jul 6, 2004	30.53	30.74	30.48	30.69
653	NYSE	LYG	Fri, Jul 2, 2004	30.93	30.96	30.65	30.90
652	NYSE	LYG	Thu, Jul 1, 2004	31.69	31.79	30.99	31.30
651	NYSE	LYG	Wed, Jun 30, 2004	31.75	31.95	31.61	31.88
650	NYSE	LYG	Tue, Jun 29, 2004	31.72	31.89	31.59	31.80
649	NYSE	LYG	Mon, Jun 28, 2004	32.11	32.28	32.04	32.06
648	NYSE	LYG	Fri, Jun 25, 2004	31.82	31.88	31.70	31.81
647	NYSE	LYG	Thu, Jun 24, 2004	31.95	32.00	31.61	31.83
646	NYSE	LYG	Wed, Jun 23, 2004	32.06	32.16	31.83	32.15
645	NYSE	LYG	Tue, Jun 22, 2004	32.00	32.20	31.70	32.06
644	NYSE	LYG	Mon, Jun 21, 2004	32.20	32.65	32.05	32.32
643	NYSE	LYG	Fri, Jun 18, 2004	32.36	32.57	32.30	32.30
642	NYSE	LYG	Thu, Jun 17, 2004	32.73	32.91	32.47	32.69
641	NYSE	LYG	Wed, Jun 16, 2004	32.64	32.64	32.27	32.43
640	NYSE	LYG	Tue, Jun 15, 2004	32.16	32.55	32.08	32.34
639	NYSE	LYG	Mon, Jun 14, 2004	31.95	32.20	31.87	32.05
638	NYSE	LYG	Thu, Jun 10, 2004	32.72	33.12	32.61	32.90
637	NYSE	LYG	Wed, Jun 9, 2004	32.60	33.50	32.38	32.42
636	NYSE	LYG	Tue, Jun 8, 2004	32.56	32.74	32.40	32.60
635	NYSE	LYG	Mon, Jun 7, 2004	32.48	32.93	32.25	32.81
634	NYSE	LYG	Fri, Jun 4, 2004	31.87	32.45	31.87	32.19
633	NYSE	LYG	Thu, Jun 3, 2004	31.57	32.10	31.54	31.83
632	NYSE	LYG	Wed, Jun 2, 2004	32.09	32.10	31.81	31.91
631	NYSE	LYG	Tue, Jun 1, 2004	31.89	32.00	31.70	31.92
630	NYSE	LYG	Fri, May 28, 2004	32.17	32.20	31.90	32.00
629	NYSE	LYG	Thu, May 27, 2004	32.20	32.43	32.10	32.16
628	NYSE	LYG	Wed, May 26, 2004	31.48	31.84	31.48	31.75
627	NYSE	LYG	Tue, May 25, 2004	30.84	31.46	30.84	31.46
626	NYSE	LYG	Mon, May 24, 2004	30.75	30.95	30.57	30.85
625	NYSE	LYG	Fri, May 21, 2004	30.90	30.90	30.65	30.69
624	NYSE	LYG	Thu, May 20, 2004	30.51	30.54	30.33	30.42
623	NYSE	LYG	Wed, May 19, 2004	30.65	30.77	30.50	30.50
622	NYSE	LYG	Tue, May 18, 2004	30.05	30.29	30.00	30.07
621	NYSE	LYG	Mon, May 17, 2004	30.00	30.08	29.85	29.88
620	NYSE	LYG	Fri, May 14, 2004	29.88	30.13	29.62	30.00
619	NYSE	LYG	Thu, May 13, 2004	29.87	30.10	29.80	30.05
618	NYSE	LYG	Wed, May 12, 2004	30.05	30.10	29.65	29.99
617	NYSE	LYG	Tue, May 11, 2004	29.60	29.88	29.60	29.75
616	NYSE	LYG	Mon, May 10, 2004	29.49	29.79	29.43	29.59
615	NYSE	LYG	Fri, May 7, 2004	30.00	30.20	29.88	29.92
614	NYSE	LYG	Thu, May 6, 2004	30.54	30.54	30.19	30.40
613	NYSE	LYG	Wed, May 5, 2004	30.40	30.85	30.34	30.70
612	NYSE	LYG	Tue, May 4, 2004	30.60	30.95	30.46	30.80
611	NYSE	LYG	Mon, May 3, 2004	30.61	30.73	30.45	30.55
610	NYSE	LYG	Fri, Apr 30, 2004	30.50	30.64	30.33	30.58
609	NYSE	LYG	Thu, Apr 29, 2004	30.42	30.63	30.25	30.38
608	NYSE	LYG	Wed, Apr 28, 2004	30.94	30.94	30.51	30.63
607	NYSE	LYG	Tue, Apr 27, 2004	31.01	31.20	30.93	30.95
606	NYSE	LYG	Mon, Apr 26, 2004	31.17	31.24	30.90	31.00
605	NYSE	LYG	Fri, Apr 23, 2004	30.86	31.02	30.57	30.95
604	NYSE	LYG	Thu, Apr 22, 2004	30.42	30.99	30.39	30.91
603	NYSE	LYG	Wed, Apr 21, 2004	30.45	30.73	30.41	30.70
602	NYSE	LYG	Tue, Apr 20, 2004	30.96	31.25	30.64	30.64
601	NYSE	LYG	Mon, Apr 19, 2004	30.75	31.00	30.70	30.95
600	NYSE	LYG	Fri, Apr 16, 2004	30.10	30.55	30.10	30.40
599	NYSE	LYG	Thu, Apr 15, 2004	29.83	30.06	29.69	30.04
598	NYSE	LYG	Wed, Apr 14, 2004	29.80	30.10	29.75	29.91
597	NYSE	LYG	Tue, Apr 13, 2004	30.67	30.80	30.20	30.42
596	NYSE	LYG	Mon, Apr 12, 2004	31.02	31.44	31.02	31.26
595	NYSE	LYG	Thu, Apr 8, 2004	31.18	31.18	30.95	31.08
594	NYSE	LYG	Wed, Apr 7, 2004	31.40	31.44	30.94	31.05
593	NYSE	LYG	Tue, Apr 6, 2004	31.41	31.68	31.26	31.50
592	NYSE	LYG	Mon, Apr 5, 2004	31.19	31.57	31.15	31.46
591	NYSE	LYG	Fri, Apr 2, 2004	31.35	31.50	31.15	31.33
590	NYSE	LYG	Thu, Apr 1, 2004	31.17	31.62	31.17	31.51
589	NYSE	LYG	Wed, Mar 31, 2004	30.78	31.17	30.67	31.09
588	NYSE	LYG	Tue, Mar 30, 2004	30.69	31.05	30.60	30.94
587	NYSE	LYG	Mon, Mar 29, 2004	30.70	31.05	30.60	30.90
586	NYSE	LYG	Fri, Mar 26, 2004	30.27	30.33	30.00	30.20
585	NYSE	LYG	Thu, Mar 25, 2004	30.16	30.65	30.07	30.55
584	NYSE	LYG	Wed, Mar 24, 2004	30.40	30.60	30.08	30.15
583	NYSE	LYG	Tue, Mar 23, 2004	30.99	31.03	30.70	30.76
582	NYSE	LYG	Mon, Mar 22, 2004	30.45	30.50	30.10	30.20
581	NYSE	LYG	Fri, Mar 19, 2004	30.64	30.64	30.12	30.20
580	NYSE	LYG	Thu, Mar 18, 2004	30.75	30.88	30.63	30.80
579	NYSE	LYG	Wed, Mar 17, 2004	30.57	30.93	30.43	30.90
578	NYSE	LYG	Tue, Mar 16, 2004	32.15	32.25	31.90	32.02
577	NYSE	LYG	Mon, Mar 15, 2004	31.85	31.85	31.35	31.54
576	NYSE	LYG	Fri, Mar 12, 2004	31.70	31.78	31.37	31.69
575	NYSE	LYG	Thu, Mar 11, 2004	31.80	31.81	31.34	31.65
574	NYSE	LYG	Wed, Mar 10, 2004	32.30	32.66	32.10	32.13
573	NYSE	LYG	Tue, Mar 9, 2004	33.54	33.58	33.18	33.31
572	NYSE	LYG	Mon, Mar 8, 2004	33.02	33.33	32.76	32.81
571	NYSE	LYG	Fri, Mar 5, 2004	33.65	34.25	33.56	34.25
570	NYSE	LYG	Thu, Mar 4, 2004	33.55	33.88	33.45	33.78
569	NYSE	LYG	Wed, Mar 3, 2004	32.95	33.15	32.63	33.12
568	NYSE	LYG	Tue, Mar 2, 2004	32.81	33.14	32.72	32.89
567	NYSE	LYG	Mon, Mar 1, 2004	33.90	34.05	33.59	34.00
566	NYSE	LYG	Fri, Feb 27, 2004	33.93	34.15	33.67	34.13
565	NYSE	LYG	Thu, Feb 26, 2004	34.30	34.95	34.24	34.84
564	NYSE	LYG	Wed, Feb 25, 2004	35.50	35.71	35.50	35.64
563	NYSE	LYG	Tue, Feb 24, 2004	35.05	35.68	35.03	35.55
562	NYSE	LYG	Mon, Feb 23, 2004	35.55	35.56	35.26	35.50
561	NYSE	LYG	Fri, Feb 20, 2004	36.11	36.11	35.41	35.55
560	NYSE	LYG	Thu, Feb 19, 2004	36.00	36.70	36.00	36.36
559	NYSE	LYG	Wed, Feb 18, 2004	35.80	35.80	35.45	35.46
558	NYSE	LYG	Tue, Feb 17, 2004	35.50	35.92	35.46	35.84
557	NYSE	LYG	Fri, Feb 13, 2004	35.21	35.21	34.66	34.83
556	NYSE	LYG	Thu, Feb 12, 2004	34.80	34.95	34.73	34.84
555	NYSE	LYG	Wed, Feb 11, 2004	34.52	35.50	34.45	35.49
554	NYSE	LYG	Tue, Feb 10, 2004	34.65	34.85	34.47	34.74
553	NYSE	LYG	Mon, Feb 9, 2004	34.41	34.95	34.37	34.79
552	NYSE	LYG	Fri, Feb 6, 2004	34.00	34.32	34.00	34.30
551	NYSE	LYG	Thu, Feb 5, 2004	34.00	34.04	33.69	33.80
550	NYSE	LYG	Wed, Feb 4, 2004	33.55	33.80	33.36	33.58
549	NYSE	LYG	Tue, Feb 3, 2004	33.80	34.10	33.73	34.03
548	NYSE	LYG	Mon, Feb 2, 2004	33.96	34.18	33.59	33.96
547	NYSE	LYG	Fri, Jan 30, 2004	34.20	34.22	33.91	34.07
546	NYSE	LYG	Thu, Jan 29, 2004	34.36	34.36	33.83	34.14
545	NYSE	LYG	Wed, Jan 28, 2004	34.78	35.20	34.45	34.49
544	NYSE	LYG	Tue, Jan 27, 2004	34.25	34.29	33.89	34.10
543	NYSE	LYG	Mon, Jan 26, 2004	34.72	34.81	34.42	34.72
542	NYSE	LYG	Fri, Jan 23, 2004	34.90	35.21	34.67	34.79
541	NYSE	LYG	Thu, Jan 22, 2004	35.44	35.65	35.31	35.50
540	NYSE	LYG	Wed, Jan 21, 2004	34.65	35.18	34.49	35.01
539	NYSE	LYG	Tue, Jan 20, 2004	34.64	34.82	34.44	34.58
538	NYSE	LYG	Fri, Jan 16, 2004	34.90	34.90	34.35	34.65
537	NYSE	LYG	Thu, Jan 15, 2004	34.82	34.82	34.45	34.72
536	NYSE	LYG	Wed, Jan 14, 2004	34.00	34.50	34.00	34.40
535	NYSE	LYG	Tue, Jan 13, 2004	34.26	34.39	33.45	33.60
534	NYSE	LYG	Mon, Jan 12, 2004	34.54	34.73	34.38	34.71
533	NYSE	LYG	Fri, Jan 9, 2004	34.36	34.80	34.00	34.37
532	NYSE	LYG	Thu, Jan 8, 2004	34.00	34.73	33.80	34.47
531	NYSE	LYG	Wed, Jan 7, 2004	33.12	33.50	33.04	33.35
530	NYSE	LYG	Tue, Jan 6, 2004	33.75	33.87	33.63	33.77
529	NYSE	LYG	Mon, Jan 5, 2004	33.51	33.90	33.40	33.72
528	NYSE	LYG	Fri, Jan 2, 2004	33.00	33.22	32.75	33.04
527	NYSE	LYG	Wed, Dec 31, 2003	32.25	32.70	32.25	32.55
526	NYSE	LYG	Tue, Dec 30, 2003	32.15	32.30	31.89	32.30
525	NYSE	LYG	Mon, Dec 29, 2003	31.85	32.00	31.59	31.95
524	NYSE	LYG	Fri, Dec 26, 2003	31.97	32.04	31.92	31.92
523	NYSE	LYG	Wed, Dec 24, 2003	31.60	32.13	31.60	31.95
522	NYSE	LYG	Tue, Dec 23, 2003	31.45	31.71	31.33	31.60
521	NYSE	LYG	Mon, Dec 22, 2003	31.40	31.53	31.34	31.42
520	NYSE	LYG	Fri, Dec 19, 2003	31.10	31.32	31.03	31.19
519	NYSE	LYG	Thu, Dec 18, 2003	30.80	31.19	30.72	31.13
518	NYSE	LYG	Wed, Dec 17, 2003	30.30	30.49	30.30	30.43
517	NYSE	LYG	Tue, Dec 16, 2003	29.71	30.05	29.70	30.04
516	NYSE	LYG	Mon, Dec 15, 2003	29.65	29.65	29.18	29.20
515	NYSE	LYG	Fri, Dec 12, 2003	28.55	28.78	28.48	28.72
514	NYSE	LYG	Thu, Dec 11, 2003	28.57	28.95	28.35	28.85
513	NYSE	LYG	Wed, Dec 10, 2003	28.65	28.83	28.52	28.57
512	NYSE	LYG	Tue, Dec 9, 2003	29.18	29.25	29.00	29.01
511	NYSE	LYG	Mon, Dec 8, 2003	28.76	29.15	28.70	29.05
510	NYSE	LYG	Fri, Dec 5, 2003	28.62	28.94	28.50	28.66
509	NYSE	LYG	Thu, Dec 4, 2003	28.96	29.20	28.87	29.10
508	NYSE	LYG	Wed, Dec 3, 2003	28.89	28.95	28.78	28.91
507	NYSE	LYG	Tue, Dec 2, 2003	28.72	29.13	28.60	28.91
506	NYSE	LYG	Mon, Dec 1, 2003	29.00	29.09	28.90	28.94
505	NYSE	LYG	Fri, Nov 28, 2003	28.52	28.70	28.45	28.69
504	NYSE	LYG	Wed, Nov 26, 2003	28.73	28.85	28.60	28.84
503	NYSE	LYG	Tue, Nov 25, 2003	28.15	28.48	28.15	28.25
502	NYSE	LYG	Mon, Nov 24, 2003	27.75	27.85	27.70	27.80
501	NYSE	LYG	Fri, Nov 21, 2003	27.50	27.73	27.48	27.65
500	NYSE	LYG	Thu, Nov 20, 2003	27.25	27.60	27.21	27.32
499	NYSE	LYG	Wed, Nov 19, 2003	27.30	27.45	27.18	27.45
498	NYSE	LYG	Tue, Nov 18, 2003	27.26	27.43	27.02	27.07
497	NYSE	LYG	Mon, Nov 17, 2003	27.60	27.60	27.20	27.49
496	NYSE	LYG	Fri, Nov 14, 2003	27.82	27.95	27.70	27.70
495	NYSE	LYG	Thu, Nov 13, 2003	27.85	28.14	27.68	27.84
494	NYSE	LYG	Wed, Nov 12, 2003	27.66	27.90	27.63	27.90
493	NYSE	LYG	Tue, Nov 11, 2003	27.42	27.60	27.22	27.51
492	NYSE	LYG	Mon, Nov 10, 2003	27.85	27.85	27.62	27.65
491	NYSE	LYG	Fri, Nov 7, 2003	28.00	28.12	27.84	28.03
490	NYSE	LYG	Thu, Nov 6, 2003	27.67	27.78	27.50	27.72
489	NYSE	LYG	Wed, Nov 5, 2003	27.70	27.93	27.60	27.77
488	NYSE	LYG	Tue, Nov 4, 2003	27.80	28.07	27.70	27.91
487	NYSE	LYG	Mon, Nov 3, 2003	28.15	28.15	27.82	28.01
486	NYSE	LYG	Fri, Oct 31, 2003	28.00	28.40	27.97	28.22
485	NYSE	LYG	Thu, Oct 30, 2003	28.67	28.69	28.26	28.36
484	NYSE	LYG	Wed, Oct 29, 2003	28.11	28.40	28.05	28.28
483	NYSE	LYG	Tue, Oct 28, 2003	28.12	28.65	28.11	28.58
482	NYSE	LYG	Mon, Oct 27, 2003	28.70	28.80	28.45	28.58
481	NYSE	LYG	Fri, Oct 24, 2003	28.40	28.57	28.34	28.47
480	NYSE	LYG	Thu, Oct 23, 2003	28.01	28.39	28.00	28.30
479	NYSE	LYG	Wed, Oct 22, 2003	28.15	28.55	28.10	28.40
478	NYSE	LYG	Tue, Oct 21, 2003	28.50	28.59	28.35	28.50
477	NYSE	LYG	Mon, Oct 20, 2003	28.62	28.63	28.40	28.49
476	NYSE	LYG	Fri, Oct 17, 2003	28.60	28.66	28.40	28.44
475	NYSE	LYG	Thu, Oct 16, 2003	28.72	28.99	28.62	28.76
474	NYSE	LYG	Wed, Oct 15, 2003	29.07	29.11	28.75	28.77
473	NYSE	LYG	Tue, Oct 14, 2003	28.48	28.90	28.44	28.81
472	NYSE	LYG	Mon, Oct 13, 2003	28.54	28.87	28.54	28.74
471	NYSE	LYG	Fri, Oct 10, 2003	28.50	28.70	28.38	28.38
470	NYSE	LYG	Thu, Oct 9, 2003	29.00	29.01	28.71	28.75
469	NYSE	LYG	Wed, Oct 8, 2003	29.24	29.24	28.72	28.90
468	NYSE	LYG	Tue, Oct 7, 2003	29.35	29.37	28.95	29.33
467	NYSE	LYG	Mon, Oct 6, 2003	29.11	29.85	29.11	29.67
466	NYSE	LYG	Fri, Oct 3, 2003	29.78	30.10	29.72	29.96
465	NYSE	LYG	Thu, Oct 2, 2003	29.25	29.50	29.19	29.40
464	NYSE	LYG	Wed, Oct 1, 2003	28.45	29.20	28.45	29.16
463	NYSE	LYG	Tue, Sep 30, 2003	28.14	28.15	27.65	27.65
462	NYSE	LYG	Mon, Sep 29, 2003	28.38	28.75	28.36	28.66
461	NYSE	LYG	Fri, Sep 26, 2003	28.35	28.46	28.22	28.35
460	NYSE	LYG	Thu, Sep 25, 2003	28.25	28.50	28.12	28.30
459	NYSE	LYG	Wed, Sep 24, 2003	28.02	28.16	27.60	27.81
458	NYSE	LYG	Tue, Sep 23, 2003	28.25	28.52	28.05	28.31
457	NYSE	LYG	Mon, Sep 22, 2003	28.25	28.69	28.18	28.45
456	NYSE	LYG	Fri, Sep 19, 2003	28.64	28.80	28.40	28.64
455	NYSE	LYG	Thu, Sep 18, 2003	28.70	29.02	28.66	28.88
454	NYSE	LYG	Wed, Sep 17, 2003	28.25	28.43	28.11	28.15
453	NYSE	LYG	Tue, Sep 16, 2003	28.04	28.67	27.85	28.64
452	NYSE	LYG	Mon, Sep 15, 2003	28.58	28.90	28.58	28.75
451	NYSE	LYG	Fri, Sep 12, 2003	28.25	28.42	28.12	28.30
450	NYSE	LYG	Thu, Sep 11, 2003	28.14	28.30	27.84	28.00
449	NYSE	LYG	Wed, Sep 10, 2003	27.83	28.10	27.80	27.85
448	NYSE	LYG	Tue, Sep 9, 2003	27.86	27.97	27.46	27.59
447	NYSE	LYG	Mon, Sep 8, 2003	27.05	27.36	26.97	27.19
446	NYSE	LYG	Fri, Sep 5, 2003	26.65	27.00	26.65	26.72
445	NYSE	LYG	Thu, Sep 4, 2003	26.36	26.51	26.20	26.47
444	NYSE	LYG	Wed, Sep 3, 2003	26.82	26.88	26.55	26.85
443	NYSE	LYG	Tue, Sep 2, 2003	26.38	26.76	26.10	26.70
442	NYSE	LYG	Fri, Aug 29, 2003	26.75	26.75	26.29	26.43
441	NYSE	LYG	Thu, Aug 28, 2003	27.00	27.00	26.66	26.87
440	NYSE	LYG	Wed, Aug 27, 2003	27.00	27.25	26.91	27.15
439	NYSE	LYG	Tue, Aug 26, 2003	26.85	26.98	26.52	26.90
438	NYSE	LYG	Mon, Aug 25, 2003	27.15	27.33	27.13	27.23
437	NYSE	LYG	Fri, Aug 22, 2003	27.87	27.87	27.20	27.21
436	NYSE	LYG	Thu, Aug 21, 2003	28.10	28.10	27.80	27.90
435	NYSE	LYG	Wed, Aug 20, 2003	27.91	28.10	27.67	27.99
434	NYSE	LYG	Tue, Aug 19, 2003	28.16	28.35	28.05	28.23
433	NYSE	LYG	Mon, Aug 18, 2003	28.05	28.19	27.95	28.18
432	NYSE	LYG	Fri, Aug 15, 2003	28.22	28.25	27.85	28.19
431	NYSE	LYG	Thu, Aug 14, 2003	28.16	28.30	28.10	28.20
430	NYSE	LYG	Wed, Aug 13, 2003	28.41	28.49	27.90	28.14
429	NYSE	LYG	Tue, Aug 12, 2003	28.75	29.04	28.73	28.87
428	NYSE	LYG	Mon, Aug 11, 2003	28.55	28.81	28.42	28.75
427	NYSE	LYG	Fri, Aug 8, 2003	28.69	29.05	28.56	28.58
426	NYSE	LYG	Thu, Aug 7, 2003	28.41	28.70	28.33	28.63
425	NYSE	LYG	Wed, Aug 6, 2003	28.94	29.22	28.45	29.09
424	NYSE	LYG	Tue, Aug 5, 2003	29.57	29.89	29.40	29.56
423	NYSE	LYG	Mon, Aug 4, 2003	29.35	29.50	28.88	29.50
422	NYSE	LYG	Fri, Aug 1, 2003	30.15	30.15	29.58	29.75
421	NYSE	LYG	Thu, Jul 31, 2003	31.16	31.38	30.86	31.16
420	NYSE	LYG	Wed, Jul 30, 2003	31.06	31.06	30.79	30.93
419	NYSE	LYG	Tue, Jul 29, 2003	31.10	31.13	30.63	30.80
418	NYSE	LYG	Mon, Jul 28, 2003	30.91	31.00	30.68	30.75
417	NYSE	LYG	Fri, Jul 25, 2003	30.44	30.77	30.20	30.74
416	NYSE	LYG	Thu, Jul 24, 2003	30.40	30.59	29.91	29.94
415	NYSE	LYG	Wed, Jul 23, 2003	29.95	30.03	29.62	29.98
414	NYSE	LYG	Tue, Jul 22, 2003	29.70	29.83	29.34	29.77
413	NYSE	LYG	Mon, Jul 21, 2003	29.30	29.45	29.20	29.31
412	NYSE	LYG	Fri, Jul 18, 2003	29.24	29.45	29.02	29.30
411	NYSE	LYG	Thu, Jul 17, 2003	29.15	29.23	28.98	29.11
410	NYSE	LYG	Wed, Jul 16, 2003	30.29	30.29	29.74	30.07
409	NYSE	LYG	Tue, Jul 15, 2003	31.19	31.34	30.33	30.49
408	NYSE	LYG	Mon, Jul 14, 2003	31.25	31.60	31.10	31.11
407	NYSE	LYG	Fri, Jul 11, 2003	30.53	30.77	30.49	30.56
406	NYSE	LYG	Thu, Jul 10, 2003	29.50	29.83	29.50	29.78
405	NYSE	LYG	Wed, Jul 9, 2003	29.60	29.85	29.40	29.69
404	NYSE	LYG	Tue, Jul 8, 2003	30.09	30.09	29.71	29.92
403	NYSE	LYG	Mon, Jul 7, 2003	29.73	30.18	29.65	30.08
402	NYSE	LYG	Thu, Jul 3, 2003	28.80	29.10	28.59	29.03
401	NYSE	LYG	Wed, Jul 2, 2003	28.80	29.10	28.49	29.09
400	NYSE	LYG	Tue, Jul 1, 2003	28.55	28.71	28.20	28.71
399	NYSE	LYG	Mon, Jun 30, 2003	29.15	29.28	28.63	29.01
398	NYSE	LYG	Fri, Jun 27, 2003	29.27	29.27	28.86	28.96
397	NYSE	LYG	Thu, Jun 26, 2003	29.60	29.82	29.30	29.70
396	NYSE	LYG	Wed, Jun 25, 2003	29.49	30.00	29.48	29.75
395	NYSE	LYG	Tue, Jun 24, 2003	29.70	29.96	29.35	29.49
394	NYSE	LYG	Mon, Jun 23, 2003	30.55	30.63	30.40	30.44
393	NYSE	LYG	Fri, Jun 20, 2003	30.60	30.84	30.55	30.79
392	NYSE	LYG	Thu, Jun 19, 2003	31.06	31.07	30.46	30.63
391	NYSE	LYG	Wed, Jun 18, 2003	32.12	32.38	31.99	32.13
390	NYSE	LYG	Tue, Jun 17, 2003	32.39	32.75	32.11	32.35
389	NYSE	LYG	Mon, Jun 16, 2003	31.00	31.39	30.94	31.33
388	NYSE	LYG	Fri, Jun 13, 2003	30.90	30.93	30.21	30.52
387	NYSE	LYG	Thu, Jun 12, 2003	30.75	30.75	30.17	30.42
386	NYSE	LYG	Wed, Jun 11, 2003	29.86	30.56	29.80	30.55
385	NYSE	LYG	Tue, Jun 10, 2003	30.20	30.32	29.57	29.92
384	NYSE	LYG	Mon, Jun 9, 2003	30.00	30.36	29.70	29.84
383	NYSE	LYG	Fri, Jun 6, 2003	30.75	31.20	30.73	30.79
382	NYSE	LYG	Thu, Jun 5, 2003	30.32	30.75	30.12	30.40
381	NYSE	LYG	Wed, Jun 4, 2003	29.70	30.33	29.53	30.26
380	NYSE	LYG	Tue, Jun 3, 2003	30.72	30.99	30.57	30.81
379	NYSE	LYG	Mon, Jun 2, 2003	30.72	31.29	30.60	30.81
378	NYSE	LYG	Fri, May 30, 2003	29.70	30.15	29.66	30.01
377	NYSE	LYG	Thu, May 29, 2003	30.38	30.89	29.99	30.02
376	NYSE	LYG	Wed, May 28, 2003	28.53	29.05	28.53	28.96
375	NYSE	LYG	Tue, May 27, 2003	27.48	28.42	27.48	28.38
374	NYSE	LYG	Fri, May 23, 2003	27.70	28.23	27.59	27.98
373	NYSE	LYG	Thu, May 22, 2003	27.50	28.20	27.48	28.19
372	NYSE	LYG	Wed, May 21, 2003	27.23	27.62	27.14	27.50
371	NYSE	LYG	Tue, May 20, 2003	28.20	28.29	27.68	27.98
370	NYSE	LYG	Mon, May 19, 2003	28.03	28.04	27.52	27.61
369	NYSE	LYG	Fri, May 16, 2003	28.40	28.70	28.03	28.56
368	NYSE	LYG	Thu, May 15, 2003	27.69	28.03	27.51	27.90
367	NYSE	LYG	Wed, May 14, 2003	27.50	27.60	27.20	27.39
366	NYSE	LYG	Tue, May 13, 2003	26.80	27.49	26.78	27.13
365	NYSE	LYG	Mon, May 12, 2003	26.37	27.60	26.34	27.49
364	NYSE	LYG	Fri, May 9, 2003	26.97	27.30	26.61	27.23
363	NYSE	LYG	Thu, May 8, 2003	27.00	27.13	26.93	26.96
362	NYSE	LYG	Wed, May 7, 2003	27.32	27.70	27.11	27.46
361	NYSE	LYG	Tue, May 6, 2003	27.30	28.00	27.30	27.64
360	NYSE	LYG	Mon, May 5, 2003	27.04	27.35	26.97	27.12
359	NYSE	LYG	Fri, May 2, 2003	26.21	27.10	26.08	27.00
358	NYSE	LYG	Thu, May 1, 2003	26.32	26.56	26.12	26.21
357	NYSE	LYG	Wed, Apr 30, 2003	26.64	26.88	26.28	26.64
356	NYSE	LYG	Tue, Apr 29, 2003	27.55	27.59	26.92	27.28
355	NYSE	LYG	Mon, Apr 28, 2003	26.20	27.27	26.20	27.24
354	NYSE	LYG	Fri, Apr 25, 2003	26.25	26.38	25.91	26.17
353	NYSE	LYG	Thu, Apr 24, 2003	26.95	27.25	26.76	27.00
352	NYSE	LYG	Wed, Apr 23, 2003	26.95	27.29	26.80	27.24
351	NYSE	LYG	Tue, Apr 22, 2003	25.42	26.20	25.39	26.07
350	NYSE	LYG	Mon, Apr 21, 2003	25.68	25.76	25.24	25.46
349	NYSE	LYG	Thu, Apr 17, 2003	25.15	25.84	25.02	25.69
348	NYSE	LYG	Wed, Apr 16, 2003	25.05	25.05	24.37	24.50
347	NYSE	LYG	Tue, Apr 15, 2003	25.28	25.89	25.20	25.79
346	NYSE	LYG	Mon, Apr 14, 2003	24.69	24.79	24.48	24.76
345	NYSE	LYG	Fri, Apr 11, 2003	24.40	24.40	23.32	23.76
344	NYSE	LYG	Thu, Apr 10, 2003	23.55	23.55	23.10	23.40
343	NYSE	LYG	Wed, Apr 9, 2003	23.10	23.65	22.80	23.01
342	NYSE	LYG	Tue, Apr 8, 2003	23.38	23.55	23.07	23.55
341	NYSE	LYG	Mon, Apr 7, 2003	23.70	23.86	23.18	23.28
340	NYSE	LYG	Fri, Apr 4, 2003	22.48	22.57	21.90	22.33
339	NYSE	LYG	Thu, Apr 3, 2003	22.13	22.13	21.61	21.76
338	NYSE	LYG	Wed, Apr 2, 2003	21.79	21.79	21.35	21.61
337	NYSE	LYG	Tue, Apr 1, 2003	21.04	21.07	20.68	20.98
336	NYSE	LYG	Mon, Mar 31, 2003	20.85	20.94	20.41	20.80
335	NYSE	LYG	Fri, Mar 28, 2003	21.01	21.34	20.94	21.10
334	NYSE	LYG	Thu, Mar 27, 2003	21.85	21.85	21.41	21.75
333	NYSE	LYG	Wed, Mar 26, 2003	22.52	22.61	22.19	22.42
332	NYSE	LYG	Tue, Mar 25, 2003	22.00	22.54	21.80	22.25
331	NYSE	LYG	Mon, Mar 24, 2003	22.65	22.65	22.12	22.12
330	NYSE	LYG	Fri, Mar 21, 2003	23.00	23.67	22.83	23.61
329	NYSE	LYG	Thu, Mar 20, 2003	22.20	22.82	22.02	22.64
328	NYSE	LYG	Wed, Mar 19, 2003	22.95	23.19	22.52	22.79
327	NYSE	LYG	Tue, Mar 18, 2003	22.80	22.94	22.50	22.89
326	NYSE	LYG	Mon, Mar 17, 2003	21.34	23.03	21.27	22.45
325	NYSE	LYG	Fri, Mar 14, 2003	21.60	21.70	21.15	21.34
324	NYSE	LYG	Thu, Mar 13, 2003	20.63	21.19	20.48	21.11
323	NYSE	LYG	Wed, Mar 12, 2003	19.79	19.89	19.20	19.75
322	NYSE	LYG	Tue, Mar 11, 2003	20.22	20.64	20.13	20.25
321	NYSE	LYG	Mon, Mar 10, 2003	19.90	20.05	19.25	19.65
320	NYSE	LYG	Fri, Mar 7, 2003	20.25	20.54	19.85	20.42
319	NYSE	LYG	Thu, Mar 6, 2003	21.06	21.24	20.85	20.91
318	NYSE	LYG	Wed, Mar 5, 2003	21.75	22.03	21.60	21.93
317	NYSE	LYG	Tue, Mar 4, 2003	21.99	22.06	21.49	21.60
316	NYSE	LYG	Mon, Mar 3, 2003	22.93	22.98	22.35	22.64
315	NYSE	LYG	Fri, Feb 28, 2003	22.15	22.65	22.04	22.40
314	NYSE	LYG	Thu, Feb 27, 2003	21.99	22.28	21.25	22.00
313	NYSE	LYG	Wed, Feb 26, 2003	22.35	22.85	22.20	22.61
312	NYSE	LYG	Tue, Feb 25, 2003	24.10	24.78	23.84	24.71
311	NYSE	LYG	Mon, Feb 24, 2003	25.35	25.45	25.01	25.15
310	NYSE	LYG	Fri, Feb 21, 2003	25.12	25.84	24.81	25.47
309	NYSE	LYG	Thu, Feb 20, 2003	25.43	25.62	24.87	25.46
308	NYSE	LYG	Wed, Feb 19, 2003	26.64	26.72	26.22	26.44
307	NYSE	LYG	Tue, Feb 18, 2003	26.19	26.92	26.10	26.64
306	NYSE	LYG	Fri, Feb 14, 2003	26.25	27.00	25.78	26.56
305	NYSE	LYG	Thu, Feb 13, 2003	27.60	28.40	27.40	27.91
304	NYSE	LYG	Wed, Feb 12, 2003	27.10	27.11	26.33	26.55
303	NYSE	LYG	Tue, Feb 11, 2003	27.30	27.50	26.85	26.97
302	NYSE	LYG	Mon, Feb 10, 2003	26.85	26.93	26.13	26.40
301	NYSE	LYG	Fri, Feb 7, 2003	27.27	27.27	26.27	26.65
300	NYSE	LYG	Thu, Feb 6, 2003	27.30	27.30	26.37	26.48
299	NYSE	LYG	Wed, Feb 5, 2003	26.88	27.45	26.58	26.64
298	NYSE	LYG	Tue, Feb 4, 2003	26.40	26.70	26.26	26.45
297	NYSE	LYG	Mon, Feb 3, 2003	27.10	27.28	26.65	26.80
296	NYSE	LYG	Fri, Jan 31, 2003	25.33	26.50	25.00	26.35
295	NYSE	LYG	Thu, Jan 30, 2003	25.30	25.61	25.03	25.25
294	NYSE	LYG	Wed, Jan 29, 2003	25.00	25.19	24.39	24.99
293	NYSE	LYG	Tue, Jan 28, 2003	25.55	25.55	24.90	25.35
292	NYSE	LYG	Mon, Jan 27, 2003	25.90	26.04	24.78	25.04
291	NYSE	LYG	Fri, Jan 24, 2003	27.00	27.00	26.00	26.12
290	NYSE	LYG	Thu, Jan 23, 2003	26.65	26.65	25.60	25.78
289	NYSE	LYG	Wed, Jan 22, 2003	25.90	26.24	25.68	25.93
288	NYSE	LYG	Tue, Jan 21, 2003	26.93	27.18	26.56	26.85
287	NYSE	LYG	Fri, Jan 17, 2003	28.09	28.50	27.88	27.89
286	NYSE	LYG	Thu, Jan 16, 2003	28.43	28.58	28.00	28.14
285	NYSE	LYG	Wed, Jan 15, 2003	28.50	28.51	28.00	28.23
284	NYSE	LYG	Tue, Jan 14, 2003	28.87	29.04	28.66	28.99
283	NYSE	LYG	Mon, Jan 13, 2003	29.50	29.50	28.50	28.90
282	NYSE	LYG	Fri, Jan 10, 2003	28.85	29.16	28.58	28.84
281	NYSE	LYG	Thu, Jan 9, 2003	29.00	29.07	28.57	28.74
280	NYSE	LYG	Wed, Jan 8, 2003	27.55	28.10	27.55	27.96
279	NYSE	LYG	Tue, Jan 7, 2003	27.90	28.00	27.17	27.80
278	NYSE	LYG	Mon, Jan 6, 2003	28.50	29.00	28.09	28.93
277	NYSE	LYG	Fri, Jan 3, 2003	29.50	29.59	29.00	29.37
276	NYSE	LYG	Thu, Jan 2, 2003	29.52	29.98	29.40	29.79
275	NYSE	LYG	Tue, Dec 31, 2002	29.00	29.00	28.51	28.59
274	NYSE	LYG	Mon, Dec 30, 2002	28.70	28.85	28.36	28.66
273	NYSE	LYG	Fri, Dec 27, 2002	28.45	28.60	27.85	27.85
272	NYSE	LYG	Thu, Dec 26, 2002	28.60	29.08	28.60	28.90
271	NYSE	LYG	Tue, Dec 24, 2002	29.00	29.00	28.56	28.66
270	NYSE	LYG	Mon, Dec 23, 2002	28.90	28.96	28.32	28.40
269	NYSE	LYG	Fri, Dec 20, 2002	28.65	29.13	28.49	28.92
268	NYSE	LYG	Thu, Dec 19, 2002	28.05	28.60	27.85	28.15
267	NYSE	LYG	Wed, Dec 18, 2002	28.22	28.23	27.42	27.87
266	NYSE	LYG	Tue, Dec 17, 2002	29.00	29.25	28.59	28.85
265	NYSE	LYG	Mon, Dec 16, 2002	29.10	29.90	29.10	29.80
264	NYSE	LYG	Fri, Dec 13, 2002	28.20	28.72	27.85	28.19
263	NYSE	LYG	Thu, Dec 12, 2002	28.70	29.15	28.50	28.93
262	NYSE	LYG	Wed, Dec 11, 2002	29.60	29.85	29.10	29.30
261	NYSE	LYG	Tue, Dec 10, 2002	30.09	30.09	29.08	29.83
260	NYSE	LYG	Mon, Dec 9, 2002	30.50	30.64	30.05	30.40
259	NYSE	LYG	Fri, Dec 6, 2002	31.15	32.55	31.05	32.08
258	NYSE	LYG	Thu, Dec 5, 2002	32.53	32.53	31.83	32.07
257	NYSE	LYG	Wed, Dec 4, 2002	32.05	33.18	32.05	32.78
256	NYSE	LYG	Tue, Dec 3, 2002	33.50	33.85	33.30	33.50
255	NYSE	LYG	Mon, Dec 2, 2002	35.62	35.70	34.22	34.27
254	NYSE	LYG	Fri, Nov 29, 2002	34.15	34.75	33.98	34.45
253	NYSE	LYG	Wed, Nov 27, 2002	34.26	34.53	33.90	34.00
252	NYSE	LYG	Tue, Nov 26, 2002	34.18	34.24	33.76	33.80
251	NYSE	LYG	Mon, Nov 25, 2002	34.55	35.10	34.46	34.85
250	NYSE	LYG	Fri, Nov 22, 2002	35.90	36.46	35.78	36.12
249	NYSE	LYG	Thu, Nov 21, 2002	35.30	36.23	35.30	35.82
248	NYSE	LYG	Wed, Nov 20, 2002	34.10	34.97	34.00	34.90
247	NYSE	LYG	Tue, Nov 19, 2002	33.00	34.14	33.00	33.34
246	NYSE	LYG	Mon, Nov 18, 2002	33.00	33.05	32.55	32.57
245	NYSE	LYG	Fri, Nov 15, 2002	32.25	33.23	31.80	33.06
244	NYSE	LYG	Thu, Nov 14, 2002	34.65	34.70	33.97	34.58
243	NYSE	LYG	Wed, Nov 13, 2002	34.20	34.89	33.82	34.40
242	NYSE	LYG	Tue, Nov 12, 2002	34.55	35.40	34.20	34.86
241	NYSE	LYG	Mon, Nov 11, 2002	34.70	35.48	34.52	34.80
240	NYSE	LYG	Fri, Nov 8, 2002	36.20	36.30	35.95	36.11
239	NYSE	LYG	Thu, Nov 7, 2002	37.05	37.05	36.25	36.40
238	NYSE	LYG	Wed, Nov 6, 2002	37.55	37.81	36.17	37.75
237	NYSE	LYG	Tue, Nov 5, 2002	36.76	37.80	36.76	37.25
236	NYSE	LYG	Mon, Nov 4, 2002	35.95	37.10	35.91	36.68
235	NYSE	LYG	Fri, Nov 1, 2002	34.00	34.92	34.00	34.69
234	NYSE	LYG	Thu, Oct 31, 2002	35.50	35.58	34.56	34.70
233	NYSE	LYG	Wed, Oct 30, 2002	34.70	35.42	34.55	35.39
232	NYSE	LYG	Tue, Oct 29, 2002	35.75	35.81	34.35	35.10
231	NYSE	LYG	Mon, Oct 28, 2002	35.60	35.90	35.36	35.50
230	NYSE	LYG	Fri, Oct 25, 2002	35.05	36.05	35.00	36.02
229	NYSE	LYG	Thu, Oct 24, 2002	35.85	36.00	34.97	35.10
228	NYSE	LYG	Wed, Oct 23, 2002	35.55	36.02	35.15	35.73
227	NYSE	LYG	Tue, Oct 22, 2002	36.75	37.30	36.70	37.07
226	NYSE	LYG	Mon, Oct 21, 2002	35.92	37.15	35.49	37.08
225	NYSE	LYG	Fri, Oct 18, 2002	35.60	36.09	35.39	35.89
224	NYSE	LYG	Thu, Oct 17, 2002	37.05	37.05	36.34	36.72
223	NYSE	LYG	Wed, Oct 16, 2002	35.35	35.65	35.10	35.30
222	NYSE	LYG	Tue, Oct 15, 2002	35.90	36.10	35.70	35.99
221	NYSE	LYG	Mon, Oct 14, 2002	33.85	34.95	33.85	34.80
220	NYSE	LYG	Fri, Oct 11, 2002	34.10	35.00	33.85	34.51
219	NYSE	LYG	Thu, Oct 10, 2002	32.05	33.20	31.70	33.02
218	NYSE	LYG	Wed, Oct 9, 2002	31.15	31.75	31.15	31.26
217	NYSE	LYG	Tue, Oct 8, 2002	31.75	31.75	30.35	31.02
216	NYSE	LYG	Mon, Oct 7, 2002	32.40	32.40	30.90	31.08
215	NYSE	LYG	Fri, Oct 4, 2002	31.50	31.50	30.85	31.03
214	NYSE	LYG	Thu, Oct 3, 2002	31.84	32.43	31.35	31.42
213	NYSE	LYG	Wed, Oct 2, 2002	32.40	32.86	31.85	31.90
212	NYSE	LYG	Tue, Oct 1, 2002	30.90	32.10	30.70	32.10
211	NYSE	LYG	Mon, Sep 30, 2002	30.25	30.63	29.40	30.25
210	NYSE	LYG	Fri, Sep 27, 2002	31.35	31.73	31.00	31.00
209	NYSE	LYG	Thu, Sep 26, 2002	31.25	31.55	30.75	31.45
208	NYSE	LYG	Wed, Sep 25, 2002	30.78	30.78	29.80	30.30
207	NYSE	LYG	Tue, Sep 24, 2002	28.50	29.39	28.45	28.97
206	NYSE	LYG	Mon, Sep 23, 2002	30.40	30.40	28.75	29.40
205	NYSE	LYG	Fri, Sep 20, 2002	31.20	31.25	30.75	30.82
204	NYSE	LYG	Thu, Sep 19, 2002	30.20	30.55	29.45	30.10
203	NYSE	LYG	Wed, Sep 18, 2002	31.79	31.79	30.70	30.90
202	NYSE	LYG	Tue, Sep 17, 2002	33.85	33.85	32.55	32.55
201	NYSE	LYG	Mon, Sep 16, 2002	33.17	33.60	33.06	33.40
200	NYSE	LYG	Fri, Sep 13, 2002	33.10	33.71	32.81	33.40
199	NYSE	LYG	Thu, Sep 12, 2002	35.00	35.03	34.40	34.48
198	NYSE	LYG	Wed, Sep 11, 2002	35.63	35.70	35.43	35.53
197	NYSE	LYG	Tue, Sep 10, 2002	35.65	35.65	35.33	35.53
196	NYSE	LYG	Mon, Sep 9, 2002	34.83	35.53	34.55	35.48
195	NYSE	LYG	Fri, Sep 6, 2002	35.50	35.50	34.75	34.75
194	NYSE	LYG	Thu, Sep 5, 2002	33.84	34.60	33.67	34.36
193	NYSE	LYG	Wed, Sep 4, 2002	34.25	34.79	34.25	34.67
192	NYSE	LYG	Tue, Sep 3, 2002	34.60	34.60	33.70	33.88
191	NYSE	LYG	Fri, Aug 30, 2002	34.80	35.78	34.59	35.65
190	NYSE	LYG	Thu, Aug 29, 2002	35.10	35.70	35.05	35.53
189	NYSE	LYG	Wed, Aug 28, 2002	36.00	36.00	35.40	35.60
188	NYSE	LYG	Tue, Aug 27, 2002	36.80	36.90	36.25	36.78
187	NYSE	LYG	Mon, Aug 26, 2002	36.70	37.00	36.58	37.00
186	NYSE	LYG	Fri, Aug 23, 2002	36.90	36.90	36.25	36.50
185	NYSE	LYG	Thu, Aug 22, 2002	37.10	37.27	36.96	37.19
184	NYSE	LYG	Wed, Aug 21, 2002	37.50	37.60	36.72	37.60
183	NYSE	LYG	Tue, Aug 20, 2002	37.60	37.70	35.90	35.95
182	NYSE	LYG	Mon, Aug 19, 2002	36.10	37.45	36.03	37.30
181	NYSE	LYG	Fri, Aug 16, 2002	35.50	36.12	35.16	35.54
180	NYSE	LYG	Thu, Aug 15, 2002	35.70	35.77	34.95	35.63
179	NYSE	LYG	Wed, Aug 14, 2002	34.10	35.38	33.90	35.22
178	NYSE	LYG	Tue, Aug 13, 2002	35.00	36.31	35.00	35.62
177	NYSE	LYG	Mon, Aug 12, 2002	36.00	36.55	35.83	36.37
176	NYSE	LYG	Fri, Aug 9, 2002	35.30	37.60	35.30	37.20
175	NYSE	LYG	Thu, Aug 8, 2002	35.50	36.05	34.64	35.97
174	NYSE	LYG	Wed, Aug 7, 2002	36.50	36.80	35.31	36.75
173	NYSE	LYG	Tue, Aug 6, 2002	35.80	37.56	35.80	36.80
172	NYSE	LYG	Mon, Aug 5, 2002	36.40	36.54	36.05	36.05
171	NYSE	LYG	Fri, Aug 2, 2002	37.00	38.01	36.60	37.80
170	NYSE	LYG	Thu, Aug 1, 2002	38.64	38.96	37.40	37.91
169	NYSE	LYG	Wed, Jul 31, 2002	39.95	41.00	39.02	40.95
168	NYSE	LYG	Tue, Jul 30, 2002	40.50	41.10	40.05	40.94
167	NYSE	LYG	Mon, Jul 29, 2002	40.10	41.86	39.97	41.84
166	NYSE	LYG	Fri, Jul 26, 2002	37.45	39.30	37.45	39.10
165	NYSE	LYG	Thu, Jul 25, 2002	36.21	37.46	36.21	37.45
164	NYSE	LYG	Wed, Jul 24, 2002	33.50	36.00	33.20	36.00
163	NYSE	LYG	Tue, Jul 23, 2002	35.95	35.95	34.99	35.10
162	NYSE	LYG	Mon, Jul 22, 2002	37.80	37.88	36.70	36.70
161	NYSE	LYG	Fri, Jul 19, 2002	38.15	38.73	37.75	37.76
160	NYSE	LYG	Thu, Jul 18, 2002	38.90	39.40	38.80	38.80
159	NYSE	LYG	Wed, Jul 17, 2002	37.50	38.30	37.50	37.91
158	NYSE	LYG	Tue, Jul 16, 2002	34.75	35.00	34.58	34.80
157	NYSE	LYG	Mon, Jul 15, 2002	34.90	34.90	33.44	34.25
156	NYSE	LYG	Fri, Jul 12, 2002	36.50	36.55	35.51	35.90
155	NYSE	LYG	Thu, Jul 11, 2002	37.30	37.75	36.85	37.75
154	NYSE	LYG	Wed, Jul 10, 2002	39.90	39.90	39.00	39.01
153	NYSE	LYG	Tue, Jul 9, 2002	39.85	39.86	39.40	39.41
152	NYSE	LYG	Mon, Jul 8, 2002	39.10	39.39	38.91	39.39
151	NYSE	LYG	Fri, Jul 5, 2002	38.50	39.70	38.50	39.60
150	NYSE	LYG	Wed, Jul 3, 2002	38.10	38.14	37.55	37.60
149	NYSE	LYG	Tue, Jul 2, 2002	40.00	40.35	39.63	39.80
148	NYSE	LYG	Mon, Jul 1, 2002	40.25	41.32	39.86	40.89
147	NYSE	LYG	Fri, Jun 28, 2002	40.20	40.32	40.00	40.05
146	NYSE	LYG	Thu, Jun 27, 2002	39.50	39.80	39.00	39.80
145	NYSE	LYG	Wed, Jun 26, 2002	39.20	40.20	39.20	40.10
144	NYSE	LYG	Tue, Jun 25, 2002	40.00	40.02	39.70	39.70
143	NYSE	LYG	Mon, Jun 24, 2002	39.10	39.29	38.58	38.99
142	NYSE	LYG	Fri, Jun 21, 2002	39.00	39.19	38.84	39.01
141	NYSE	LYG	Thu, Jun 20, 2002	38.20	38.55	37.98	38.30
140	NYSE	LYG	Wed, Jun 19, 2002	38.60	39.30	38.59	39.00
139	NYSE	LYG	Tue, Jun 18, 2002	39.05	39.55	38.81	39.49
138	NYSE	LYG	Mon, Jun 17, 2002	39.40	40.30	39.03	40.27
137	NYSE	LYG	Fri, Jun 14, 2002	38.90	39.97	38.47	39.97
136	NYSE	LYG	Thu, Jun 13, 2002	39.50	40.84	39.50	40.68
135	NYSE	LYG	Wed, Jun 12, 2002	41.40	41.59	41.10	41.59
134	NYSE	LYG	Tue, Jun 11, 2002	42.00	42.20	41.94	42.18
133	NYSE	LYG	Mon, Jun 10, 2002	42.20	42.25	41.87	42.10
132	NYSE	LYG	Fri, Jun 7, 2002	42.00	42.45	41.94	42.41
131	NYSE	LYG	Thu, Jun 6, 2002	43.00	43.00	42.18	42.35
130	NYSE	LYG	Wed, Jun 5, 2002	43.40	43.60	43.20	43.60
129	NYSE	LYG	Tue, Jun 4, 2002	43.65	43.70	43.20	43.34
128	NYSE	LYG	Mon, Jun 3, 2002	44.10	44.15	43.55	43.55
127	NYSE	LYG	Fri, May 31, 2002	43.75	44.02	43.75	44.00
126	NYSE	LYG	Thu, May 30, 2002	43.96	43.96	43.58	43.75
125	NYSE	LYG	Wed, May 29, 2002	43.30	43.43	43.23	43.43
124	NYSE	LYG	Tue, May 28, 2002	43.60	43.65	43.50	43.55
123	NYSE	LYG	Fri, May 24, 2002	44.50	44.60	44.45	44.45
122	NYSE	LYG	Thu, May 23, 2002	44.15	44.50	43.92	44.25
121	NYSE	LYG	Wed, May 22, 2002	44.28	44.33	44.10	44.15
120	NYSE	LYG	Tue, May 21, 2002	44.73	44.73	44.28	44.28
119	NYSE	LYG	Mon, May 20, 2002	45.00	45.00	44.50	44.85
118	NYSE	LYG	Fri, May 17, 2002	45.70	45.70	45.20	45.34
117	NYSE	LYG	Thu, May 16, 2002	46.05	46.05	45.33	45.62
116	NYSE	LYG	Wed, May 15, 2002	45.50	46.10	45.50	45.95
115	NYSE	LYG	Tue, May 14, 2002	45.75	45.75	44.90	45.50
114	NYSE	LYG	Mon, May 13, 2002	46.15	46.60	46.15	46.60
113	NYSE	LYG	Fri, May 10, 2002	46.00	46.18	45.92	46.00
112	NYSE	LYG	Thu, May 9, 2002	45.50	45.55	45.30	45.55
111	NYSE	LYG	Wed, May 8, 2002	46.60	46.70	46.20	46.70
110	NYSE	LYG	Tue, May 7, 2002	47.35	47.45	46.75	47.02
109	NYSE	LYG	Mon, May 6, 2002	48.35	48.85	48.35	48.55
108	NYSE	LYG	Fri, May 3, 2002	47.26	48.33	47.26	48.05
107	NYSE	LYG	Thu, May 2, 2002	46.70	47.38	46.70	47.28
106	NYSE	LYG	Wed, May 1, 2002	46.15	46.15	45.90	45.95
105	NYSE	LYG	Tue, Apr 30, 2002	46.00	46.36	46.00	46.36
104	NYSE	LYG	Mon, Apr 29, 2002	46.25	46.51	46.05	46.05
103	NYSE	LYG	Fri, Apr 26, 2002	46.20	46.50	46.20	46.40
102	NYSE	LYG	Thu, Apr 25, 2002	46.05	46.27	46.05	46.20
101	NYSE	LYG	Wed, Apr 24, 2002	45.10	46.20	45.08	46.00
100	NYSE	LYG	Tue, Apr 23, 2002	44.30	44.45	44.30	44.40
99	NYSE	LYG	Mon, Apr 22, 2002	44.40	44.45	44.30	44.45
98	NYSE	LYG	Fri, Apr 19, 2002	44.60	44.70	44.40	44.50
97	NYSE	LYG	Thu, Apr 18, 2002	44.50	44.55	44.45	44.55
96	NYSE	LYG	Wed, Apr 17, 2002	43.90	44.05	43.87	44.05
95	NYSE	LYG	Tue, Apr 16, 2002	43.50	43.65	43.45	43.65
94	NYSE	LYG	Mon, Apr 15, 2002	43.25	43.25	43.10	43.20
93	NYSE	LYG	Fri, Apr 12, 2002	43.10	43.19	42.70	42.70
92	NYSE	LYG	Thu, Apr 11, 2002	42.62	42.70	42.10	42.31
91	NYSE	LYG	Wed, Apr 10, 2002	42.20	42.65	42.20	42.56
90	NYSE	LYG	Tue, Apr 9, 2002	41.70	41.85	41.65	41.80
89	NYSE	LYG	Mon, Apr 8, 2002	41.25	41.34	41.00	41.34
88	NYSE	LYG	Fri, Apr 5, 2002	42.10	42.15	41.57	41.88
87	NYSE	LYG	Thu, Apr 4, 2002	41.65	41.70	40.85	41.18
86	NYSE	LYG	Wed, Apr 3, 2002	42.00	42.00	41.53	41.60
85	NYSE	LYG	Tue, Apr 2, 2002	41.50	41.75	41.35	41.70
84	NYSE	LYG	Mon, Apr 1, 2002	41.65	42.25	41.60	41.90
83	NYSE	LYG	Thu, Mar 28, 2002	41.93	41.93	41.35	41.50
82	NYSE	LYG	Wed, Mar 27, 2002	41.10	41.93	41.10	41.93
81	NYSE	LYG	Tue, Mar 26, 2002	40.70	40.80	40.50	40.60
80	NYSE	LYG	Mon, Mar 25, 2002	41.50	41.55	41.00	41.30
79	NYSE	LYG	Fri, Mar 22, 2002	41.60	42.15	41.50	42.10
78	NYSE	LYG	Thu, Mar 21, 2002	41.90	42.20	41.60	42.20
77	NYSE	LYG	Wed, Mar 20, 2002	42.50	42.60	42.20	42.50
76	NYSE	LYG	Tue, Mar 19, 2002	43.00	43.00	42.78	43.00
75	NYSE	LYG	Mon, Mar 18, 2002	42.95	43.05	42.85	43.00
74	NYSE	LYG	Fri, Mar 15, 2002	42.90	43.10	42.80	43.10
73	NYSE	LYG	Thu, Mar 14, 2002	42.00	42.30	42.00	42.20
72	NYSE	LYG	Wed, Mar 13, 2002	41.90	42.35	41.81	41.90
71	NYSE	LYG	Tue, Mar 12, 2002	41.10	41.89	41.01	41.70
70	NYSE	LYG	Mon, Mar 11, 2002	41.70	42.50	41.50	41.50
69	NYSE	LYG	Fri, Mar 8, 2002	42.00	42.00	41.60	41.65
68	NYSE	LYG	Thu, Mar 7, 2002	41.85	41.86	41.25	41.86
67	NYSE	LYG	Wed, Mar 6, 2002	40.60	41.55	40.50	41.55
66	NYSE	LYG	Tue, Mar 5, 2002	41.55	41.55	41.05	41.25
65	NYSE	LYG	Mon, Mar 4, 2002	41.10	41.75	41.10	41.75
64	NYSE	LYG	Fri, Mar 1, 2002	40.90	42.20	40.79	42.20
63	NYSE	LYG	Thu, Feb 28, 2002	39.90	39.90	39.10	39.16
62	NYSE	LYG	Wed, Feb 27, 2002	40.80	41.85	40.75	41.58
61	NYSE	LYG	Tue, Feb 26, 2002	43.75	43.90	43.55	43.70
60	NYSE	LYG	Mon, Feb 25, 2002	42.90	43.70	42.90	43.65
59	NYSE	LYG	Fri, Feb 22, 2002	42.72	43.63	42.70	43.63
58	NYSE	LYG	Thu, Feb 21, 2002	42.60	43.23	42.60	43.15
57	NYSE	LYG	Wed, Feb 20, 2002	42.68	42.80	41.90	42.40
56	NYSE	LYG	Tue, Feb 19, 2002	42.75	43.20	42.70	42.90
55	NYSE	LYG	Fri, Feb 15, 2002	42.85	42.90	42.40	42.85
54	NYSE	LYG	Thu, Feb 14, 2002	45.00	45.35	45.00	45.30
53	NYSE	LYG	Wed, Feb 13, 2002	44.00	44.45	43.88	44.40
52	NYSE	LYG	Tue, Feb 12, 2002	43.30	43.85	43.20	43.68
51	NYSE	LYG	Mon, Feb 11, 2002	43.65	43.90	43.60	43.75
50	NYSE	LYG	Fri, Feb 8, 2002	43.00	43.90	43.00	43.65
49	NYSE	LYG	Thu, Feb 7, 2002	42.05	43.06	42.05	42.91
48	NYSE	LYG	Wed, Feb 6, 2002	42.05	42.24	41.65	42.00
47	NYSE	LYG	Tue, Feb 5, 2002	42.25	42.50	42.25	42.50
46	NYSE	LYG	Mon, Feb 4, 2002	42.50	42.65	42.35	42.35
45	NYSE	LYG	Fri, Feb 1, 2002	42.75	43.50	42.65	43.46
44	NYSE	LYG	Thu, Jan 31, 2002	43.90	43.90	43.25	43.45
43	NYSE	LYG	Wed, Jan 30, 2002	43.10	43.74	43.00	43.74
42	NYSE	LYG	Tue, Jan 29, 2002	44.00	44.05	43.65	43.65
41	NYSE	LYG	Mon, Jan 28, 2002	43.70	43.90	43.65	43.85
40	NYSE	LYG	Fri, Jan 25, 2002	43.30	43.78	43.30	43.55
39	NYSE	LYG	Thu, Jan 24, 2002	43.80	43.87	43.65	43.70
38	NYSE	LYG	Wed, Jan 23, 2002	43.10	43.35	42.85	43.33
37	NYSE	LYG	Tue, Jan 22, 2002	42.85	42.86	42.35	42.35
36	NYSE	LYG	Fri, Jan 18, 2002	41.75	42.00	41.70	42.00
35	NYSE	LYG	Thu, Jan 17, 2002	42.16	42.35	42.16	42.35
34	NYSE	LYG	Wed, Jan 16, 2002	41.50	41.75	41.50	41.70
33	NYSE	LYG	Tue, Jan 15, 2002	41.87	42.15	41.80	42.10
32	NYSE	LYG	Mon, Jan 14, 2002	42.30	42.80	41.90	42.72
31	NYSE	LYG	Fri, Jan 11, 2002	42.80	42.95	42.60	42.95
30	NYSE	LYG	Thu, Jan 10, 2002	43.10	43.33	42.90	43.33
29	NYSE	LYG	Wed, Jan 9, 2002	43.20	43.20	42.65	42.85
28	NYSE	LYG	Tue, Jan 8, 2002	43.25	43.61	43.15	43.60
27	NYSE	LYG	Mon, Jan 7, 2002	44.00	44.08	43.75	43.76
26	NYSE	LYG	Fri, Jan 4, 2002	44.00	44.00	43.61	43.95
25	NYSE	LYG	Thu, Jan 3, 2002	43.50	44.10	43.50	44.05
24	NYSE	LYG	Wed, Jan 2, 2002	43.25	43.75	43.25	43.70
23	NYSE	LYG	Mon, Dec 31, 2001	44.50	45.00	44.50	44.99
22	NYSE	LYG	Fri, Dec 28, 2001	44.15	44.55	43.85	44.40
21	NYSE	LYG	Thu, Dec 27, 2001	43.75	44.50	43.75	44.40
20	NYSE	LYG	Wed, Dec 26, 2001	43.60	43.95	43.60	43.75
19	NYSE	LYG	Mon, Dec 24, 2001	43.40	43.60	43.35	43.55
18	NYSE	LYG	Fri, Dec 21, 2001	42.60	43.10	42.60	42.98
17	NYSE	LYG	Thu, Dec 20, 2001	42.20	42.75	42.20	42.75
16	NYSE	LYG	Wed, Dec 19, 2001	42.10	42.75	42.10	42.70
15	NYSE	LYG	Tue, Dec 18, 2001	43.10	43.23	42.60	42.93
14	NYSE	LYG	Mon, Dec 17, 2001	43.00	43.05	42.65	42.98
13	NYSE	LYG	Fri, Dec 14, 2001	41.85	41.91	41.70	41.90
12	NYSE	LYG	Thu, Dec 13, 2001	41.10	41.49	41.00	41.38
11	NYSE	LYG	Wed, Dec 12, 2001	41.80	42.15	41.50	42.11
10	NYSE	LYG	Tue, Dec 11, 2001	41.85	42.10	41.71	41.80
9	NYSE	LYG	Mon, Dec 10, 2001	41.00	42.10	41.00	42.10
8	NYSE	LYG	Fri, Dec 7, 2001	42.20	42.50	42.00	42.50
7	NYSE	LYG	Thu, Dec 6, 2001	42.10	42.65	42.10	42.55
6	NYSE	LYG	Wed, Dec 5, 2001	41.00	41.40	41.00	41.30
5	NYSE	LYG	Tue, Dec 4, 2001	40.75	41.35	40.75	41.35
4	NYSE	LYG	Mon, Dec 3, 2001	41.59	41.59	41.18	41.55
3	NYSE	LYG	Fri, Nov 30, 2001	41.95	42.00	41.80	41.95
2	NYSE	LYG	Thu, Nov 29, 2001	42.00	42.00	41.85	42.00
1	NYSE	LYG	Wed, Nov 28, 2001	41.60	41.85	41.60	41.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Lloyds Banking Group Plc American Depositary Shares NYSE:LYG 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