Markel Group Inc NYSE:MKL Historical Prices

Below are the 6723 trading days of historical prices for MKL.

#	Exchange	Symbol	Date	Open	High	Low	Close
6723	NYSE	MKL	Mon, Mar 4, 2024	1487.58	1501.51	1482.01	1483.75
6722	NYSE	MKL	Fri, Mar 1, 2024	1494.08	1514.00	1485.05	1493.76
6721	NYSE	MKL	Thu, Feb 29, 2024	1490.00	1496.10	1468.67	1492.48
6720	NYSE	MKL	Wed, Feb 28, 2024	1461.42	1491.29	1461.42	1487.90
6719	NYSE	MKL	Tue, Feb 27, 2024	1454.26	1465.67	1431.60	1461.42
6718	NYSE	MKL	Mon, Feb 26, 2024	1476.22	1491.29	1441.02	1443.07
6717	NYSE	MKL	Fri, Feb 23, 2024	1477.16	1484.95	1465.86	1471.52
6716	NYSE	MKL	Thu, Feb 22, 2024	1467.32	1480.00	1459.15	1474.52
6715	NYSE	MKL	Wed, Feb 21, 2024	1456.28	1467.91	1451.11	1462.82
6714	NYSE	MKL	Tue, Feb 20, 2024	1452.02	1474.16	1450.00	1453.13
6713	NYSE	MKL	Fri, Feb 16, 2024	1472.06	1482.86	1460.94	1461.50
6712	NYSE	MKL	Thu, Feb 15, 2024	1470.64	1491.52	1467.23	1469.66
6711	NYSE	MKL	Wed, Feb 14, 2024	1443.65	1468.98	1441.02	1468.97
6710	NYSE	MKL	Tue, Feb 13, 2024	1444.84	1450.82	1431.49	1440.96
6709	NYSE	MKL	Mon, Feb 12, 2024	1433.99	1451.85	1426.65	1443.97
6708	NYSE	MKL	Fri, Feb 9, 2024	1407.00	1434.62	1405.11	1428.94
6707	NYSE	MKL	Thu, Feb 8, 2024	1441.15	1448.69	1407.16	1408.45
6706	NYSE	MKL	Wed, Feb 7, 2024	1419.05	1456.29	1415.11	1445.42
6705	NYSE	MKL	Tue, Feb 6, 2024	1432.40	1433.97	1406.52	1407.76
6704	NYSE	MKL	Mon, Feb 5, 2024	1412.41	1429.54	1412.41	1418.46
6703	NYSE	MKL	Fri, Feb 2, 2024	1409.28	1425.83	1399.05	1412.41
6702	NYSE	MKL	Thu, Feb 1, 2024	1390.00	1419.31	1342.66	1395.13
6701	NYSE	MKL	Wed, Jan 31, 2024	1509.98	1518.04	1497.35	1497.43
6700	NYSE	MKL	Tue, Jan 30, 2024	1488.90	1507.40	1484.34	1500.73
6699	NYSE	MKL	Mon, Jan 29, 2024	1473.52	1493.78	1468.15	1492.69
6698	NYSE	MKL	Fri, Jan 26, 2024	1464.98	1479.97	1463.78	1475.74
6697	NYSE	MKL	Thu, Jan 25, 2024	1475.95	1493.18	1459.76	1471.93
6696	NYSE	MKL	Wed, Jan 24, 2024	1465.70	1475.88	1460.83	1468.78
6695	NYSE	MKL	Tue, Jan 23, 2024	1454.98	1469.99	1450.16	1457.77
6694	NYSE	MKL	Mon, Jan 22, 2024	1451.75	1467.92	1450.16	1461.73
6693	NYSE	MKL	Fri, Jan 19, 2024	1444.00	1451.55	1435.00	1447.81
6692	NYSE	MKL	Thu, Jan 18, 2024	1427.79	1434.50	1414.91	1431.69
6691	NYSE	MKL	Wed, Jan 17, 2024	1427.82	1441.84	1416.98	1421.51
6690	NYSE	MKL	Tue, Jan 16, 2024	1429.56	1442.05	1411.62	1431.32
6689	NYSE	MKL	Fri, Jan 12, 2024	1435.72	1438.11	1418.02	1429.84
6688	NYSE	MKL	Thu, Jan 11, 2024	1417.72	1425.30	1397.29	1421.97
6687	NYSE	MKL	Wed, Jan 10, 2024	1413.00	1422.52	1402.50	1410.00
6686	NYSE	MKL	Tue, Jan 9, 2024	1415.55	1419.99	1401.05	1413.65
6685	NYSE	MKL	Mon, Jan 8, 2024	1425.50	1430.05	1407.00	1417.75
6684	NYSE	MKL	Fri, Jan 5, 2024	1438.29	1448.97	1425.77	1426.43
6683	NYSE	MKL	Thu, Jan 4, 2024	1427.50	1453.24	1425.11	1435.13
6682	NYSE	MKL	Wed, Jan 3, 2024	1438.52	1445.20	1423.23	1428.39
6681	NYSE	MKL	Tue, Jan 2, 2024	1424.00	1438.52	1424.00	1436.46
6680	NYSE	MKL	Fri, Dec 29, 2023	1412.00	1423.89	1407.71	1419.90
6679	NYSE	MKL	Thu, Dec 28, 2023	1400.89	1414.52	1398.29	1411.91
6678	NYSE	MKL	Wed, Dec 27, 2023	1389.57	1402.63	1389.08	1400.60
6677	NYSE	MKL	Tue, Dec 26, 2023	1384.11	1398.20	1380.59	1395.04
6676	NYSE	MKL	Fri, Dec 22, 2023	1391.27	1397.99	1379.73	1386.82
6675	NYSE	MKL	Thu, Dec 21, 2023	1386.00	1399.10	1375.99	1387.39
6674	NYSE	MKL	Wed, Dec 20, 2023	1405.00	1406.36	1383.24	1385.25
6673	NYSE	MKL	Tue, Dec 19, 2023	1407.44	1425.00	1400.02	1410.25
6672	NYSE	MKL	Mon, Dec 18, 2023	1399.57	1410.88	1395.00	1408.08
6671	NYSE	MKL	Fri, Dec 15, 2023	1383.03	1404.98	1376.00	1394.90
6670	NYSE	MKL	Thu, Dec 14, 2023	1384.00	1387.95	1359.01	1385.24
6669	NYSE	MKL	Wed, Dec 13, 2023	1390.83	1397.70	1383.97	1388.44
6668	NYSE	MKL	Tue, Dec 12, 2023	1400.00	1407.00	1387.55	1393.03
6667	NYSE	MKL	Mon, Dec 11, 2023	1376.89	1405.99	1370.01	1399.43
6666	NYSE	MKL	Fri, Dec 8, 2023	1368.13	1374.06	1353.50	1374.00
6665	NYSE	MKL	Thu, Dec 7, 2023	1387.59	1388.98	1362.83	1366.18
6664	NYSE	MKL	Wed, Dec 6, 2023	1402.73	1410.60	1380.32	1386.99
6663	NYSE	MKL	Tue, Dec 5, 2023	1406.86	1407.62	1387.51	1401.29
6662	NYSE	MKL	Mon, Dec 4, 2023	1420.14	1429.64	1401.74	1410.17
6661	NYSE	MKL	Fri, Dec 1, 2023	1431.74	1445.88	1421.32	1425.00
6660	NYSE	MKL	Thu, Nov 30, 2023	1427.92	1450.63	1417.32	1439.09
6659	NYSE	MKL	Wed, Nov 29, 2023	1414.78	1433.00	1409.83	1415.16
6658	NYSE	MKL	Tue, Nov 28, 2023	1433.28	1449.13	1414.36	1416.95
6657	NYSE	MKL	Mon, Nov 27, 2023	1443.12	1455.57	1425.28	1437.77
6656	NYSE	MKL	Fri, Nov 24, 2023	1436.25	1454.54	1436.25	1442.25
6655	NYSE	MKL	Wed, Nov 22, 2023	1419.94	1439.24	1415.73	1429.50
6654	NYSE	MKL	Tue, Nov 21, 2023	1412.56	1446.89	1412.56	1435.29
6653	NYSE	MKL	Mon, Nov 20, 2023	1405.99	1415.24	1401.15	1409.83
6652	NYSE	MKL	Fri, Nov 17, 2023	1387.61	1408.03	1383.37	1403.48
6651	NYSE	MKL	Thu, Nov 16, 2023	1382.78	1403.46	1376.45	1381.00
6650	NYSE	MKL	Wed, Nov 15, 2023	1368.69	1394.00	1364.00	1378.86
6649	NYSE	MKL	Tue, Nov 14, 2023	1357.65	1385.15	1353.95	1371.47
6648	NYSE	MKL	Mon, Nov 13, 2023	1339.72	1355.31	1339.72	1353.79
6647	NYSE	MKL	Fri, Nov 10, 2023	1342.89	1354.49	1333.21	1339.72
6646	NYSE	MKL	Thu, Nov 9, 2023	1329.38	1357.18	1325.00	1343.09
6645	NYSE	MKL	Wed, Nov 8, 2023	1337.05	1340.32	1317.00	1332.22
6644	NYSE	MKL	Tue, Nov 7, 2023	1337.63	1364.66	1328.88	1337.35
6643	NYSE	MKL	Mon, Nov 6, 2023	1341.68	1357.52	1326.90	1335.04
6642	NYSE	MKL	Fri, Nov 3, 2023	1324.75	1342.10	1302.00	1336.97
6641	NYSE	MKL	Thu, Nov 2, 2023	1430.00	1434.58	1295.65	1301.30
6640	NYSE	MKL	Wed, Nov 1, 2023	1477.99	1498.93	1461.05	1492.68
6639	NYSE	MKL	Tue, Oct 31, 2023	1460.00	1481.47	1455.73	1470.52
6638	NYSE	MKL	Mon, Oct 30, 2023	1435.15	1463.04	1426.11	1457.26
6637	NYSE	MKL	Fri, Oct 27, 2023	1454.71	1459.46	1425.56	1432.25
6636	NYSE	MKL	Thu, Oct 26, 2023	1462.13	1477.90	1458.56	1461.14
6635	NYSE	MKL	Wed, Oct 25, 2023	1473.14	1489.07	1458.56	1461.62
6634	NYSE	MKL	Tue, Oct 24, 2023	1446.12	1479.68	1444.48	1472.57
6633	NYSE	MKL	Mon, Oct 23, 2023	1450.02	1458.00	1430.20	1435.76
6632	NYSE	MKL	Fri, Oct 20, 2023	1480.51	1488.81	1450.00	1451.23
6631	NYSE	MKL	Thu, Oct 19, 2023	1500.93	1509.72	1475.66	1479.33
6630	NYSE	MKL	Wed, Oct 18, 2023	1495.33	1510.55	1486.65	1498.17
6629	NYSE	MKL	Tue, Oct 17, 2023	1502.00	1526.06	1500.01	1500.91
6628	NYSE	MKL	Mon, Oct 16, 2023	1501.56	1528.08	1501.56	1505.62
6627	NYSE	MKL	Fri, Oct 13, 2023	1493.00	1507.83	1485.81	1495.87
6626	NYSE	MKL	Thu, Oct 12, 2023	1487.86	1492.85	1474.72	1485.49
6625	NYSE	MKL	Wed, Oct 11, 2023	1460.00	1490.19	1460.00	1487.33
6624	NYSE	MKL	Tue, Oct 10, 2023	1464.95	1472.21	1460.47	1463.32
6623	NYSE	MKL	Mon, Oct 9, 2023	1451.23	1468.55	1451.23	1463.22
6622	NYSE	MKL	Fri, Oct 6, 2023	1463.19	1482.56	1455.54	1464.88
6621	NYSE	MKL	Thu, Oct 5, 2023	1458.06	1479.44	1452.15	1463.43
6620	NYSE	MKL	Wed, Oct 4, 2023	1445.20	1464.54	1441.03	1460.00
6619	NYSE	MKL	Tue, Oct 3, 2023	1459.99	1464.81	1441.90	1447.15
6618	NYSE	MKL	Mon, Oct 2, 2023	1467.48	1479.66	1452.64	1460.00
6617	NYSE	MKL	Fri, Sep 29, 2023	1509.24	1512.00	1470.15	1472.49
6616	NYSE	MKL	Thu, Sep 28, 2023	1501.06	1512.99	1499.99	1507.17
6615	NYSE	MKL	Wed, Sep 27, 2023	1510.00	1511.18	1490.01	1498.98
6614	NYSE	MKL	Tue, Sep 26, 2023	1521.71	1531.20	1502.99	1505.68
6613	NYSE	MKL	Mon, Sep 25, 2023	1519.63	1533.48	1511.13	1526.22
6612	NYSE	MKL	Fri, Sep 22, 2023	1517.19	1535.53	1500.01	1526.13
6611	NYSE	MKL	Thu, Sep 21, 2023	1540.90	1560.00	1519.04	1519.51
6610	NYSE	MKL	Wed, Sep 20, 2023	1545.22	1558.42	1542.08	1542.14
6609	NYSE	MKL	Tue, Sep 19, 2023	1542.20	1549.29	1535.14	1543.95
6608	NYSE	MKL	Mon, Sep 18, 2023	1524.00	1541.38	1522.30	1535.12
6607	NYSE	MKL	Fri, Sep 15, 2023	1511.66	1529.11	1508.84	1521.42
6606	NYSE	MKL	Thu, Sep 14, 2023	1517.54	1528.80	1505.06	1519.65
6605	NYSE	MKL	Wed, Sep 13, 2023	1504.94	1517.00	1497.34	1505.07
6604	NYSE	MKL	Tue, Sep 12, 2023	1489.98	1516.00	1484.04	1503.50
6603	NYSE	MKL	Mon, Sep 11, 2023	1482.05	1497.46	1479.02	1488.58
6602	NYSE	MKL	Fri, Sep 8, 2023	1473.93	1488.74	1468.14	1473.08
6601	NYSE	MKL	Thu, Sep 7, 2023	1462.18	1480.24	1450.66	1471.32
6600	NYSE	MKL	Wed, Sep 6, 2023	1455.83	1469.99	1443.15	1460.00
6599	NYSE	MKL	Tue, Sep 5, 2023	1487.31	1498.49	1456.40	1457.78
6598	NYSE	MKL	Fri, Sep 1, 2023	1490.15	1499.91	1484.01	1490.06
6597	NYSE	MKL	Thu, Aug 31, 2023	1482.21	1487.23	1472.29	1478.92
6596	NYSE	MKL	Wed, Aug 30, 2023	1472.01	1491.54	1472.01	1482.17
6595	NYSE	MKL	Tue, Aug 29, 2023	1474.00	1482.28	1459.00	1478.58
6594	NYSE	MKL	Mon, Aug 28, 2023	1462.40	1484.30	1460.98	1473.77
6593	NYSE	MKL	Fri, Aug 25, 2023	1463.72	1479.36	1458.34	1465.64
6592	NYSE	MKL	Thu, Aug 24, 2023	1460.91	1482.00	1460.11	1467.27
6591	NYSE	MKL	Wed, Aug 23, 2023	1468.94	1477.07	1460.60	1464.57
6590	NYSE	MKL	Tue, Aug 22, 2023	1475.80	1481.09	1454.37	1464.83
6589	NYSE	MKL	Mon, Aug 21, 2023	1495.56	1495.56	1475.54	1475.80
6588	NYSE	MKL	Fri, Aug 18, 2023	1490.16	1500.71	1480.01	1495.11
6587	NYSE	MKL	Thu, Aug 17, 2023	1503.39	1511.24	1490.89	1492.88
6586	NYSE	MKL	Wed, Aug 16, 2023	1493.76	1512.58	1490.42	1504.53
6585	NYSE	MKL	Tue, Aug 15, 2023	1494.46	1502.85	1490.50	1494.94
6584	NYSE	MKL	Mon, Aug 14, 2023	1508.20	1511.00	1499.39	1504.99
6583	NYSE	MKL	Fri, Aug 11, 2023	1500.62	1514.51	1500.00	1506.20
6582	NYSE	MKL	Thu, Aug 10, 2023	1509.88	1519.96	1502.59	1504.52
6581	NYSE	MKL	Wed, Aug 9, 2023	1501.00	1515.40	1494.78	1502.01
6580	NYSE	MKL	Tue, Aug 8, 2023	1493.79	1513.45	1492.10	1500.75
6579	NYSE	MKL	Mon, Aug 7, 2023	1479.26	1507.95	1471.05	1498.75
6578	NYSE	MKL	Fri, Aug 4, 2023	1474.51	1482.66	1460.03	1467.03
6577	NYSE	MKL	Thu, Aug 3, 2023	1443.00	1474.67	1427.44	1474.64
6576	NYSE	MKL	Wed, Aug 2, 2023	1432.01	1446.64	1431.10	1445.33
6575	NYSE	MKL	Tue, Aug 1, 2023	1443.06	1458.06	1433.73	1435.10
6574	NYSE	MKL	Mon, Jul 31, 2023	1444.78	1457.23	1440.73	1449.71
6573	NYSE	MKL	Fri, Jul 28, 2023	1455.00	1457.71	1444.54	1447.48
6572	NYSE	MKL	Thu, Jul 27, 2023	1441.78	1454.59	1427.56	1445.41
6571	NYSE	MKL	Wed, Jul 26, 2023	1424.99	1448.49	1423.60	1438.92
6570	NYSE	MKL	Tue, Jul 25, 2023	1429.86	1434.35	1420.96	1420.99
6569	NYSE	MKL	Mon, Jul 24, 2023	1431.96	1440.99	1420.90	1424.97
6568	NYSE	MKL	Fri, Jul 21, 2023	1434.28	1439.08	1421.59	1435.34
6567	NYSE	MKL	Thu, Jul 20, 2023	1404.67	1430.45	1402.68	1428.43
6566	NYSE	MKL	Wed, Jul 19, 2023	1395.00	1406.30	1388.60	1402.16
6565	NYSE	MKL	Tue, Jul 18, 2023	1391.65	1409.35	1391.65	1395.50
6564	NYSE	MKL	Mon, Jul 17, 2023	1380.12	1410.30	1376.04	1394.19
6563	NYSE	MKL	Fri, Jul 14, 2023	1387.28	1392.33	1375.01	1379.52
6562	NYSE	MKL	Thu, Jul 13, 2023	1393.64	1400.00	1381.73	1384.60
6561	NYSE	MKL	Wed, Jul 12, 2023	1396.44	1399.94	1383.15	1386.72
6560	NYSE	MKL	Tue, Jul 11, 2023	1368.64	1391.62	1368.64	1390.44
6559	NYSE	MKL	Mon, Jul 10, 2023	1375.91	1394.74	1368.44	1368.47
6558	NYSE	MKL	Fri, Jul 7, 2023	1360.00	1391.74	1360.00	1377.90
6557	NYSE	MKL	Thu, Jul 6, 2023	1360.00	1376.00	1359.00	1365.16
6556	NYSE	MKL	Wed, Jul 5, 2023	1358.05	1373.81	1345.00	1368.55
6555	NYSE	MKL	Mon, Jul 3, 2023	1377.00	1386.51	1352.90	1370.01
6554	NYSE	MKL	Fri, Jun 30, 2023	1375.28	1400.00	1375.06	1383.18
6553	NYSE	MKL	Thu, Jun 29, 2023	1336.39	1372.51	1336.02	1372.46
6552	NYSE	MKL	Wed, Jun 28, 2023	1340.77	1348.29	1316.06	1333.55
6551	NYSE	MKL	Tue, Jun 27, 2023	1341.14	1356.45	1334.00	1342.94
6550	NYSE	MKL	Mon, Jun 26, 2023	1326.02	1349.38	1326.02	1335.13
6549	NYSE	MKL	Fri, Jun 23, 2023	1327.83	1332.34	1315.99	1324.05
6548	NYSE	MKL	Thu, Jun 22, 2023	1337.07	1337.07	1322.57	1331.52
6547	NYSE	MKL	Wed, Jun 21, 2023	1337.99	1345.78	1328.56	1337.07
6546	NYSE	MKL	Tue, Jun 20, 2023	1349.38	1349.88	1329.50	1336.74
6545	NYSE	MKL	Fri, Jun 16, 2023	1347.62	1358.55	1338.72	1343.69
6544	NYSE	MKL	Thu, Jun 15, 2023	1328.64	1343.30	1326.51	1338.48
6543	NYSE	MKL	Wed, Jun 14, 2023	1341.74	1347.43	1327.07	1330.70
6542	NYSE	MKL	Tue, Jun 13, 2023	1343.46	1367.00	1343.46	1345.95
6541	NYSE	MKL	Mon, Jun 12, 2023	1341.18	1344.09	1330.05	1336.54
6540	NYSE	MKL	Fri, Jun 9, 2023	1340.47	1356.23	1337.00	1342.27
6539	NYSE	MKL	Thu, Jun 8, 2023	1357.17	1357.17	1342.43	1343.08
6538	NYSE	MKL	Wed, Jun 7, 2023	1354.79	1368.00	1343.28	1361.04
6537	NYSE	MKL	Tue, Jun 6, 2023	1337.92	1353.91	1331.15	1350.16
6536	NYSE	MKL	Mon, Jun 5, 2023	1368.52	1359.57	1333.78	1362.18
6535	NYSE	MKL	Fri, Jun 2, 2023	1336.19	1365.00	1333.20	1362.18
6534	NYSE	MKL	Thu, Jun 1, 2023	1321.30	1336.12	1308.40	1331.18
6533	NYSE	MKL	Wed, May 31, 2023	1334.99	1335.84	1310.01	1314.73
6532	NYSE	MKL	Tue, May 30, 2023	1320.00	1340.88	1319.04	1337.19
6531	NYSE	MKL	Fri, May 26, 2023	1321.31	1339.29	1312.51	1328.65
6530	NYSE	MKL	Thu, May 25, 2023	1316.89	1327.99	1301.78	1313.95
6529	NYSE	MKL	Wed, May 24, 2023	1336.25	1338.74	1317.01	1318.55
6528	NYSE	MKL	Tue, May 23, 2023	1352.81	1354.40	1333.66	1341.27
6527	NYSE	MKL	Mon, May 22, 2023	1359.70	1367.01	1334.52	1359.04
6526	NYSE	MKL	Fri, May 19, 2023	1363.74	1369.69	1353.37	1359.37
6525	NYSE	MKL	Thu, May 18, 2023	1338.49	1357.77	1331.65	1350.22
6524	NYSE	MKL	Wed, May 17, 2023	1361.57	1363.80	1338.75	1348.09
6523	NYSE	MKL	Tue, May 16, 2023	1365.96	1370.00	1350.07	1357.31
6522	NYSE	MKL	Mon, May 15, 2023	1373.56	1380.00	1368.89	1370.78
6521	NYSE	MKL	Fri, May 12, 2023	1378.53	1384.00	1360.08	1369.02
6520	NYSE	MKL	Thu, May 11, 2023	1363.00	1376.51	1351.68	1373.87
6519	NYSE	MKL	Wed, May 10, 2023	1382.25	1382.25	1355.65	1366.62
6518	NYSE	MKL	Tue, May 9, 2023	1364.09	1376.70	1360.00	1368.72
6517	NYSE	MKL	Mon, May 8, 2023	1359.84	1376.74	1348.03	1373.95
6516	NYSE	MKL	Fri, May 5, 2023	1350.34	1365.00	1343.70	1352.13
6515	NYSE	MKL	Thu, May 4, 2023	1342.49	1343.37	1319.03	1336.50
6514	NYSE	MKL	Wed, May 3, 2023	1354.86	1364.82	1343.20	1343.20
6513	NYSE	MKL	Tue, May 2, 2023	1366.75	1367.93	1325.24	1346.73
6512	NYSE	MKL	Mon, May 1, 2023	1360.63	1395.53	1360.63	1374.88
6511	NYSE	MKL	Fri, Apr 28, 2023	1323.63	1377.51	1314.29	1368.53
6510	NYSE	MKL	Thu, Apr 27, 2023	1310.00	1335.77	1272.43	1323.64
6509	NYSE	MKL	Wed, Apr 26, 2023	1322.05	1339.56	1310.52	1311.48
6508	NYSE	MKL	Tue, Apr 25, 2023	1325.00	1338.93	1318.45	1318.45
6507	NYSE	MKL	Mon, Apr 24, 2023	1333.18	1348.98	1323.29	1332.51
6506	NYSE	MKL	Fri, Apr 21, 2023	1357.32	1357.32	1318.60	1329.56
6505	NYSE	MKL	Thu, Apr 20, 2023	1357.70	1362.85	1348.23	1357.23
6504	NYSE	MKL	Wed, Apr 19, 2023	1358.82	1367.06	1356.22	1357.26
6503	NYSE	MKL	Tue, Apr 18, 2023	1343.12	1361.48	1339.83	1355.39
6502	NYSE	MKL	Mon, Apr 17, 2023	1315.98	1342.56	1310.51	1339.79
6501	NYSE	MKL	Fri, Apr 14, 2023	1341.90	1344.59	1316.42	1319.68
6500	NYSE	MKL	Thu, Apr 13, 2023	1325.58	1347.86	1320.29	1342.51
6499	NYSE	MKL	Wed, Apr 12, 2023	1326.16	1337.00	1318.57	1327.80
6498	NYSE	MKL	Tue, Apr 11, 2023	1302.40	1322.69	1298.73	1316.76
6497	NYSE	MKL	Mon, Apr 10, 2023	1311.01	1316.10	1295.57	1304.58
6496	NYSE	MKL	Thu, Apr 6, 2023	1298.00	1318.81	1298.00	1318.71
6495	NYSE	MKL	Wed, Apr 5, 2023	1290.53	1303.43	1287.18	1297.82
6494	NYSE	MKL	Tue, Apr 4, 2023	1300.47	1306.44	1280.67	1294.30
6493	NYSE	MKL	Mon, Apr 3, 2023	1282.02	1303.82	1282.02	1296.46
6492	NYSE	MKL	Fri, Mar 31, 2023	1272.08	1279.85	1263.04	1277.41
6491	NYSE	MKL	Thu, Mar 30, 2023	1267.32	1274.10	1253.47	1262.74
6490	NYSE	MKL	Wed, Mar 29, 2023	1248.93	1263.78	1242.01	1260.00
6489	NYSE	MKL	Tue, Mar 28, 2023	1230.64	1245.53	1226.30	1238.49
6488	NYSE	MKL	Mon, Mar 27, 2023	1231.51	1243.90	1225.03	1232.18
6487	NYSE	MKL	Fri, Mar 24, 2023	1206.03	1222.59	1201.36	1215.92
6486	NYSE	MKL	Thu, Mar 23, 2023	1226.64	1231.18	1210.01	1217.05
6485	NYSE	MKL	Wed, Mar 22, 2023	1244.82	1246.61	1224.32	1224.32
6484	NYSE	MKL	Tue, Mar 21, 2023	1250.17	1254.79	1235.85	1243.80
6483	NYSE	MKL	Mon, Mar 20, 2023	1199.99	1236.88	1189.96	1231.58
6482	NYSE	MKL	Fri, Mar 17, 2023	1230.56	1232.14	1186.56	1191.46
6481	NYSE	MKL	Thu, Mar 16, 2023	1207.86	1261.73	1203.44	1237.89
6480	NYSE	MKL	Wed, Mar 15, 2023	1233.46	1240.10	1196.17	1213.33
6479	NYSE	MKL	Tue, Mar 14, 2023	1257.14	1271.53	1239.41	1259.08
6478	NYSE	MKL	Mon, Mar 13, 2023	1241.51	1253.04	1217.17	1234.15
6477	NYSE	MKL	Fri, Mar 10, 2023	1277.93	1285.22	1247.63	1262.31
6476	NYSE	MKL	Thu, Mar 9, 2023	1306.00	1316.75	1282.11	1285.71
6475	NYSE	MKL	Wed, Mar 8, 2023	1323.99	1337.54	1306.65	1316.31
6474	NYSE	MKL	Tue, Mar 7, 2023	1330.21	1337.16	1306.43	1323.27
6473	NYSE	MKL	Mon, Mar 6, 2023	1344.99	1350.00	1332.49	1334.69
6472	NYSE	MKL	Fri, Mar 3, 2023	1340.00	1354.33	1330.75	1344.35
6471	NYSE	MKL	Thu, Mar 2, 2023	1324.48	1355.30	1314.00	1336.99
6470	NYSE	MKL	Wed, Mar 1, 2023	1325.82	1336.93	1315.19	1327.69
6469	NYSE	MKL	Tue, Feb 28, 2023	1329.61	1338.03	1319.91	1329.86
6468	NYSE	MKL	Mon, Feb 27, 2023	1335.45	1350.40	1322.65	1325.66
6467	NYSE	MKL	Fri, Feb 24, 2023	1329.98	1337.00	1320.62	1335.71
6466	NYSE	MKL	Thu, Feb 23, 2023	1347.88	1350.27	1321.91	1337.60
6465	NYSE	MKL	Wed, Feb 22, 2023	1336.18	1352.77	1323.00	1335.31
6464	NYSE	MKL	Tue, Feb 21, 2023	1326.33	1346.85	1313.76	1337.32
6463	NYSE	MKL	Fri, Feb 17, 2023	1321.99	1338.00	1314.19	1326.57
6462	NYSE	MKL	Thu, Feb 16, 2023	1341.10	1348.00	1322.00	1322.12
6461	NYSE	MKL	Wed, Feb 15, 2023	1342.79	1359.84	1329.59	1347.82
6460	NYSE	MKL	Tue, Feb 14, 2023	1368.47	1378.94	1344.69	1347.86
6459	NYSE	MKL	Mon, Feb 13, 2023	1359.98	1379.24	1357.14	1367.96
6458	NYSE	MKL	Fri, Feb 10, 2023	1352.99	1364.65	1345.00	1358.25
6457	NYSE	MKL	Thu, Feb 9, 2023	1374.38	1397.17	1351.19	1355.00
6456	NYSE	MKL	Wed, Feb 8, 2023	1391.76	1407.28	1370.00	1372.34
6455	NYSE	MKL	Tue, Feb 7, 2023	1358.96	1407.20	1350.97	1400.68
6454	NYSE	MKL	Mon, Feb 6, 2023	1331.91	1356.91	1324.57	1354.57
6453	NYSE	MKL	Fri, Feb 3, 2023	1307.19	1347.21	1307.19	1335.60
6452	NYSE	MKL	Thu, Feb 2, 2023	1380.00	1380.00	1300.75	1303.64
6451	NYSE	MKL	Wed, Feb 1, 2023	1396.41	1412.04	1384.19	1401.15
6450	NYSE	MKL	Tue, Jan 31, 2023	1396.82	1415.75	1380.61	1408.98
6449	NYSE	MKL	Mon, Jan 30, 2023	1396.69	1411.41	1384.57	1395.21
6448	NYSE	MKL	Fri, Jan 27, 2023	1413.06	1414.77	1392.79	1396.55
6447	NYSE	MKL	Thu, Jan 26, 2023	1409.13	1416.01	1400.03	1405.35
6446	NYSE	MKL	Wed, Jan 25, 2023	1383.25	1405.13	1381.52	1403.38
6445	NYSE	MKL	Tue, Jan 24, 2023	1399.00	1421.04	1376.40	1389.55
6444	NYSE	MKL	Mon, Jan 23, 2023	1384.91	1396.51	1376.01	1391.35
6443	NYSE	MKL	Fri, Jan 20, 2023	1376.40	1384.99	1361.29	1380.56
6442	NYSE	MKL	Thu, Jan 19, 2023	1370.62	1378.70	1361.30	1371.73
6441	NYSE	MKL	Wed, Jan 18, 2023	1409.89	1423.53	1376.62	1380.35
6440	NYSE	MKL	Tue, Jan 17, 2023	1435.24	1458.56	1393.41	1403.26
6439	NYSE	MKL	Fri, Jan 13, 2023	1394.50	1442.80	1387.11	1439.96
6438	NYSE	MKL	Thu, Jan 12, 2023	1388.61	1409.22	1375.90	1401.99
6437	NYSE	MKL	Wed, Jan 11, 2023	1373.99	1391.48	1359.41	1389.12
6436	NYSE	MKL	Tue, Jan 10, 2023	1368.54	1378.95	1358.00	1371.67
6435	NYSE	MKL	Mon, Jan 9, 2023	1383.03	1394.37	1355.00	1363.22
6434	NYSE	MKL	Fri, Jan 6, 2023	1361.47	1389.00	1358.36	1383.99
6433	NYSE	MKL	Thu, Jan 5, 2023	1344.87	1364.97	1340.19	1353.83
6432	NYSE	MKL	Wed, Jan 4, 2023	1325.56	1361.19	1324.04	1348.00
6431	NYSE	MKL	Tue, Jan 3, 2023	1317.00	1333.79	1306.28	1321.97
6430	NYSE	MKL	Fri, Dec 30, 2022	1317.89	1326.02	1303.00	1317.49
6429	NYSE	MKL	Thu, Dec 29, 2022	1306.49	1332.55	1303.00	1326.20
6428	NYSE	MKL	Wed, Dec 28, 2022	1315.00	1324.19	1300.57	1304.20
6427	NYSE	MKL	Tue, Dec 27, 2022	1312.02	1322.64	1300.63	1316.07
6426	NYSE	MKL	Fri, Dec 23, 2022	1287.50	1314.64	1286.18	1307.64
6425	NYSE	MKL	Thu, Dec 22, 2022	1290.76	1294.84	1272.06	1289.29
6424	NYSE	MKL	Wed, Dec 21, 2022	1280.64	1297.57	1268.71	1290.30
6423	NYSE	MKL	Tue, Dec 20, 2022	1265.18	1275.15	1258.97	1269.42
6422	NYSE	MKL	Mon, Dec 19, 2022	1250.86	1278.51	1250.86	1260.23
6421	NYSE	MKL	Fri, Dec 16, 2022	1266.64	1275.01	1250.01	1253.44
6420	NYSE	MKL	Thu, Dec 15, 2022	1264.86	1294.05	1261.30	1280.00
6419	NYSE	MKL	Wed, Dec 14, 2022	1278.68	1305.02	1278.68	1292.35
6418	NYSE	MKL	Tue, Dec 13, 2022	1322.52	1325.00	1285.54	1289.52
6417	NYSE	MKL	Mon, Dec 12, 2022	1295.83	1297.34	1276.18	1292.76
6416	NYSE	MKL	Fri, Dec 9, 2022	1280.95	1300.45	1280.95	1298.06
6415	NYSE	MKL	Thu, Dec 8, 2022	1291.53	1307.68	1282.28	1289.36
6414	NYSE	MKL	Wed, Dec 7, 2022	1307.06	1328.44	1290.00	1294.20
6413	NYSE	MKL	Tue, Dec 6, 2022	1303.90	1316.46	1290.00	1315.34
6412	NYSE	MKL	Mon, Dec 5, 2022	1331.02	1338.73	1295.66	1304.62
6411	NYSE	MKL	Fri, Dec 2, 2022	1334.22	1356.37	1333.39	1343.77
6410	NYSE	MKL	Thu, Dec 1, 2022	1333.38	1345.01	1321.67	1344.60
6409	NYSE	MKL	Wed, Nov 30, 2022	1283.28	1329.51	1279.41	1324.84
6408	NYSE	MKL	Tue, Nov 29, 2022	1284.34	1297.78	1275.27	1290.61
6407	NYSE	MKL	Mon, Nov 28, 2022	1300.64	1304.50	1286.77	1288.14
6406	NYSE	MKL	Fri, Nov 25, 2022	1289.16	1311.13	1284.11	1304.92
6405	NYSE	MKL	Wed, Nov 23, 2022	1279.37	1288.17	1272.89	1281.61
6404	NYSE	MKL	Tue, Nov 22, 2022	1270.00	1283.10	1267.88	1274.08
6403	NYSE	MKL	Mon, Nov 21, 2022	1263.29	1284.34	1259.79	1266.60
6402	NYSE	MKL	Fri, Nov 18, 2022	1259.55	1275.78	1254.79	1259.29
6401	NYSE	MKL	Thu, Nov 17, 2022	1254.94	1262.79	1245.42	1256.07
6400	NYSE	MKL	Wed, Nov 16, 2022	1256.00	1277.22	1251.96	1265.63
6399	NYSE	MKL	Tue, Nov 15, 2022	1280.00	1280.00	1250.00	1258.03
6398	NYSE	MKL	Mon, Nov 14, 2022	1284.47	1291.77	1263.00	1271.18
6397	NYSE	MKL	Fri, Nov 11, 2022	1299.41	1300.00	1268.37	1287.13
6396	NYSE	MKL	Thu, Nov 10, 2022	1246.61	1286.58	1235.00	1284.93
6395	NYSE	MKL	Wed, Nov 9, 2022	1213.98	1225.31	1203.73	1215.26
6394	NYSE	MKL	Tue, Nov 8, 2022	1231.50	1236.37	1207.09	1218.90
6393	NYSE	MKL	Mon, Nov 7, 2022	1221.30	1240.44	1206.10	1234.72
6392	NYSE	MKL	Fri, Nov 4, 2022	1230.91	1231.69	1198.95	1211.01
6391	NYSE	MKL	Thu, Nov 3, 2022	1204.81	1234.69	1190.51	1220.74
6390	NYSE	MKL	Wed, Nov 2, 2022	1204.21	1233.73	1201.34	1207.25
6389	NYSE	MKL	Tue, Nov 1, 2022	1208.48	1222.00	1197.78	1207.07
6388	NYSE	MKL	Mon, Oct 31, 2022	1198.17	1218.06	1182.13	1206.10
6387	NYSE	MKL	Fri, Oct 28, 2022	1172.08	1206.20	1165.99	1201.58
6386	NYSE	MKL	Thu, Oct 27, 2022	1160.12	1182.77	1160.12	1165.65
6385	NYSE	MKL	Wed, Oct 26, 2022	1161.04	1169.96	1147.51	1157.95
6384	NYSE	MKL	Tue, Oct 25, 2022	1139.36	1159.11	1130.17	1153.46
6383	NYSE	MKL	Mon, Oct 24, 2022	1143.49	1163.20	1134.01	1147.69
6382	NYSE	MKL	Fri, Oct 21, 2022	1121.06	1140.40	1109.00	1133.32
6381	NYSE	MKL	Thu, Oct 20, 2022	1157.21	1166.77	1111.30	1120.45
6380	NYSE	MKL	Wed, Oct 19, 2022	1163.52	1178.45	1149.98	1161.78
6379	NYSE	MKL	Tue, Oct 18, 2022	1169.84	1171.98	1158.00	1168.15
6378	NYSE	MKL	Mon, Oct 17, 2022	1144.32	1158.08	1142.25	1147.46
6377	NYSE	MKL	Fri, Oct 14, 2022	1154.99	1173.23	1131.11	1133.60
6376	NYSE	MKL	Thu, Oct 13, 2022	1112.04	1161.11	1102.22	1153.00
6375	NYSE	MKL	Wed, Oct 12, 2022	1141.09	1146.39	1126.47	1126.47
6374	NYSE	MKL	Tue, Oct 11, 2022	1156.72	1166.18	1133.55	1146.41
6373	NYSE	MKL	Mon, Oct 10, 2022	1157.32	1173.89	1153.78	1159.38
6372	NYSE	MKL	Fri, Oct 7, 2022	1133.52	1176.70	1118.54	1151.88
6371	NYSE	MKL	Thu, Oct 6, 2022	1153.61	1155.83	1135.01	1144.01
6370	NYSE	MKL	Wed, Oct 5, 2022	1151.91	1165.54	1144.89	1148.80
6369	NYSE	MKL	Tue, Oct 4, 2022	1139.85	1177.95	1136.54	1171.06
6368	NYSE	MKL	Mon, Oct 3, 2022	1094.89	1137.30	1085.09	1129.18
6367	NYSE	MKL	Fri, Sep 30, 2022	1099.63	1111.31	1084.08	1084.22
6366	NYSE	MKL	Thu, Sep 29, 2022	1098.70	1107.48	1075.11	1101.49
6365	NYSE	MKL	Wed, Sep 28, 2022	1088.92	1112.69	1081.50	1102.10
6364	NYSE	MKL	Tue, Sep 27, 2022	1073.20	1083.59	1067.60	1081.58
6363	NYSE	MKL	Mon, Sep 26, 2022	1092.11	1100.86	1064.09	1069.89
6362	NYSE	MKL	Fri, Sep 23, 2022	1105.17	1109.53	1085.04	1101.57
6361	NYSE	MKL	Thu, Sep 22, 2022	1136.00	1142.74	1113.84	1118.62
6360	NYSE	MKL	Wed, Sep 21, 2022	1178.30	1186.30	1138.64	1138.64
6359	NYSE	MKL	Tue, Sep 20, 2022	1192.01	1195.00	1169.74	1176.20
6358	NYSE	MKL	Mon, Sep 19, 2022	1175.77	1203.17	1175.77	1199.61
6357	NYSE	MKL	Fri, Sep 16, 2022	1177.60	1188.19	1169.00	1182.97
6356	NYSE	MKL	Thu, Sep 15, 2022	1184.36	1210.54	1182.24	1191.42
6355	NYSE	MKL	Wed, Sep 14, 2022	1196.10	1206.00	1181.88	1190.34
6354	NYSE	MKL	Tue, Sep 13, 2022	1180.68	1194.26	1179.40	1186.62
6353	NYSE	MKL	Mon, Sep 12, 2022	1200.43	1213.60	1193.27	1199.83
6352	NYSE	MKL	Fri, Sep 9, 2022	1208.69	1216.99	1196.60	1200.16
6351	NYSE	MKL	Thu, Sep 8, 2022	1187.60	1210.41	1185.07	1206.63
6350	NYSE	MKL	Wed, Sep 7, 2022	1186.57	1201.94	1186.01	1193.89
6349	NYSE	MKL	Tue, Sep 6, 2022	1188.68	1194.81	1180.70	1186.66
6348	NYSE	MKL	Fri, Sep 2, 2022	1208.99	1218.08	1177.29	1181.38
6347	NYSE	MKL	Thu, Sep 1, 2022	1195.89	1202.01	1179.33	1198.15
6346	NYSE	MKL	Wed, Aug 31, 2022	1190.10	1207.68	1190.10	1194.11
6345	NYSE	MKL	Tue, Aug 30, 2022	1223.89	1224.86	1192.24	1192.24
6344	NYSE	MKL	Mon, Aug 29, 2022	1212.55	1226.68	1200.00	1214.32
6343	NYSE	MKL	Fri, Aug 26, 2022	1230.97	1237.71	1206.98	1219.68
6342	NYSE	MKL	Thu, Aug 25, 2022	1227.80	1234.88	1223.48	1232.31
6341	NYSE	MKL	Wed, Aug 24, 2022	1219.35	1226.40	1211.90	1218.04
6340	NYSE	MKL	Tue, Aug 23, 2022	1212.70	1220.22	1206.92	1214.01
6339	NYSE	MKL	Mon, Aug 22, 2022	1237.69	1241.67	1211.26	1213.54
6338	NYSE	MKL	Fri, Aug 19, 2022	1261.23	1264.50	1245.01	1249.25
6337	NYSE	MKL	Thu, Aug 18, 2022	1268.39	1275.00	1259.01	1271.89
6336	NYSE	MKL	Wed, Aug 17, 2022	1256.86	1269.95	1253.94	1263.04
6335	NYSE	MKL	Tue, Aug 16, 2022	1231.00	1267.53	1231.00	1263.62
6334	NYSE	MKL	Mon, Aug 15, 2022	1222.52	1234.99	1208.00	1230.47
6333	NYSE	MKL	Fri, Aug 12, 2022	1221.94	1231.75	1209.98	1227.66
6332	NYSE	MKL	Thu, Aug 11, 2022	1206.00	1222.03	1205.44	1217.84
6331	NYSE	MKL	Wed, Aug 10, 2022	1194.00	1205.96	1190.00	1199.66
6330	NYSE	MKL	Tue, Aug 9, 2022	1183.00	1195.67	1164.78	1177.58
6329	NYSE	MKL	Mon, Aug 8, 2022	1190.12	1197.49	1162.00	1186.76
6328	NYSE	MKL	Fri, Aug 5, 2022	1181.00	1197.69	1165.18	1167.94
6327	NYSE	MKL	Thu, Aug 4, 2022	1220.94	1221.98	1179.00	1181.86
6326	NYSE	MKL	Wed, Aug 3, 2022	1240.00	1240.00	1171.01	1215.08
6325	NYSE	MKL	Tue, Aug 2, 2022	1281.99	1286.00	1253.80	1253.80
6324	NYSE	MKL	Mon, Aug 1, 2022	1299.48	1305.23	1266.00	1277.04
6323	NYSE	MKL	Fri, Jul 29, 2022	1285.18	1306.40	1281.01	1297.14
6322	NYSE	MKL	Thu, Jul 28, 2022	1298.25	1299.97	1262.08	1274.23
6321	NYSE	MKL	Wed, Jul 27, 2022	1288.55	1297.42	1277.36	1297.40
6320	NYSE	MKL	Tue, Jul 26, 2022	1282.26	1296.82	1280.23	1283.06
6319	NYSE	MKL	Mon, Jul 25, 2022	1272.46	1290.31	1266.85	1280.28
6318	NYSE	MKL	Fri, Jul 22, 2022	1273.96	1282.25	1257.04	1262.68
6317	NYSE	MKL	Thu, Jul 21, 2022	1273.72	1276.13	1258.25	1274.21
6316	NYSE	MKL	Wed, Jul 20, 2022	1274.02	1289.90	1265.73	1271.97
6315	NYSE	MKL	Tue, Jul 19, 2022	1265.61	1278.76	1259.91	1276.01
6314	NYSE	MKL	Mon, Jul 18, 2022	1273.72	1283.11	1252.46	1253.78
6313	NYSE	MKL	Fri, Jul 15, 2022	1254.15	1284.96	1245.64	1272.57
6312	NYSE	MKL	Thu, Jul 14, 2022	1277.60	1281.05	1240.23	1243.46
6311	NYSE	MKL	Wed, Jul 13, 2022	1300.00	1312.21	1282.57	1300.01
6310	NYSE	MKL	Tue, Jul 12, 2022	1302.36	1335.10	1300.52	1305.96
6309	NYSE	MKL	Mon, Jul 11, 2022	1295.00	1310.05	1289.71	1305.00
6308	NYSE	MKL	Fri, Jul 8, 2022	1308.01	1316.00	1291.65	1296.51
6307	NYSE	MKL	Thu, Jul 7, 2022	1309.80	1318.90	1300.50	1301.93
6306	NYSE	MKL	Wed, Jul 6, 2022	1296.85	1311.54	1272.17	1300.11
6305	NYSE	MKL	Tue, Jul 5, 2022	1302.59	1317.48	1271.67	1295.77
6304	NYSE	MKL	Fri, Jul 1, 2022	1289.00	1327.34	1280.32	1321.87
6303	NYSE	MKL	Thu, Jun 30, 2022	1275.07	1301.22	1265.63	1293.25
6302	NYSE	MKL	Wed, Jun 29, 2022	1297.84	1307.49	1277.08	1285.93
6301	NYSE	MKL	Tue, Jun 28, 2022	1312.04	1332.30	1295.63	1297.84
6300	NYSE	MKL	Mon, Jun 27, 2022	1285.22	1313.31	1278.57	1303.87
6299	NYSE	MKL	Fri, Jun 24, 2022	1279.91	1296.46	1267.30	1292.86
6298	NYSE	MKL	Thu, Jun 23, 2022	1270.72	1290.03	1258.50	1270.59
6297	NYSE	MKL	Wed, Jun 22, 2022	1272.50	1281.00	1262.42	1270.02
6296	NYSE	MKL	Tue, Jun 21, 2022	1293.59	1300.00	1281.76	1284.83
6295	NYSE	MKL	Fri, Jun 17, 2022	1252.05	1292.66	1251.77	1282.20
6294	NYSE	MKL	Thu, Jun 16, 2022	1279.56	1287.70	1254.50	1261.21
6293	NYSE	MKL	Wed, Jun 15, 2022	1309.48	1328.36	1288.04	1299.25
6292	NYSE	MKL	Tue, Jun 14, 2022	1293.51	1315.53	1287.32	1296.65
6291	NYSE	MKL	Mon, Jun 13, 2022	1302.00	1309.35	1286.40	1291.34
6290	NYSE	MKL	Fri, Jun 10, 2022	1333.49	1345.78	1315.25	1330.89
6289	NYSE	MKL	Thu, Jun 9, 2022	1376.01	1383.10	1344.61	1346.63
6288	NYSE	MKL	Wed, Jun 8, 2022	1399.00	1407.75	1370.00	1380.36
6287	NYSE	MKL	Tue, Jun 7, 2022	1384.65	1411.77	1375.01	1408.67
6286	NYSE	MKL	Mon, Jun 6, 2022	1390.33	1403.30	1384.74	1392.25
6285	NYSE	MKL	Fri, Jun 3, 2022	1376.01	1391.38	1369.13	1380.16
6284	NYSE	MKL	Thu, Jun 2, 2022	1374.97	1392.02	1354.79	1388.44
6283	NYSE	MKL	Wed, Jun 1, 2022	1380.22	1386.50	1345.66	1367.74
6282	NYSE	MKL	Tue, May 31, 2022	1393.28	1393.28	1361.20	1369.43
6281	NYSE	MKL	Fri, May 27, 2022	1389.08	1405.11	1383.20	1403.91
6280	NYSE	MKL	Thu, May 26, 2022	1344.00	1388.37	1344.00	1377.07
6279	NYSE	MKL	Wed, May 25, 2022	1340.00	1349.02	1333.54	1340.00
6278	NYSE	MKL	Tue, May 24, 2022	1348.48	1350.13	1321.16	1341.66
6277	NYSE	MKL	Mon, May 23, 2022	1338.57	1360.02	1325.20	1351.34
6276	NYSE	MKL	Fri, May 20, 2022	1361.07	1370.00	1307.26	1333.08
6275	NYSE	MKL	Thu, May 19, 2022	1335.23	1364.63	1322.41	1354.87
6274	NYSE	MKL	Wed, May 18, 2022	1356.59	1371.77	1345.37	1348.89
6273	NYSE	MKL	Tue, May 17, 2022	1372.14	1379.99	1346.02	1364.07
6272	NYSE	MKL	Mon, May 16, 2022	1326.50	1339.19	1320.32	1325.11
6271	NYSE	MKL	Fri, May 13, 2022	1302.94	1331.39	1302.10	1325.45
6270	NYSE	MKL	Thu, May 12, 2022	1275.93	1297.43	1275.13	1291.06
6269	NYSE	MKL	Wed, May 11, 2022	1289.77	1314.02	1281.20	1283.18
6268	NYSE	MKL	Tue, May 10, 2022	1302.94	1318.83	1275.03	1287.39
6267	NYSE	MKL	Mon, May 9, 2022	1315.20	1323.09	1282.53	1287.07
6266	NYSE	MKL	Fri, May 6, 2022	1324.10	1332.16	1308.80	1329.02
6265	NYSE	MKL	Thu, May 5, 2022	1351.18	1368.00	1324.57	1336.53
6264	NYSE	MKL	Wed, May 4, 2022	1343.60	1369.78	1335.77	1368.79
6263	NYSE	MKL	Tue, May 3, 2022	1351.09	1359.94	1340.68	1343.43
6262	NYSE	MKL	Mon, May 2, 2022	1345.19	1363.66	1326.11	1348.73
6261	NYSE	MKL	Fri, Apr 29, 2022	1394.36	1397.90	1351.40	1353.28
6260	NYSE	MKL	Thu, Apr 28, 2022	1405.77	1409.99	1377.56	1397.83
6259	NYSE	MKL	Wed, Apr 27, 2022	1427.59	1440.97	1389.77	1400.02
6258	NYSE	MKL	Tue, Apr 26, 2022	1440.06	1454.91	1424.72	1424.72
6257	NYSE	MKL	Mon, Apr 25, 2022	1456.00	1456.00	1419.07	1451.37
6256	NYSE	MKL	Fri, Apr 22, 2022	1481.93	1483.98	1463.52	1464.64
6255	NYSE	MKL	Thu, Apr 21, 2022	1502.51	1519.25	1482.12	1483.21
6254	NYSE	MKL	Wed, Apr 20, 2022	1482.65	1498.81	1476.77	1497.39
6253	NYSE	MKL	Tue, Apr 19, 2022	1486.36	1489.95	1468.00	1471.74
6252	NYSE	MKL	Mon, Apr 18, 2022	1474.00	1489.02	1472.00	1478.87
6251	NYSE	MKL	Thu, Apr 14, 2022	1480.97	1487.10	1472.04	1475.00
6250	NYSE	MKL	Wed, Apr 13, 2022	1475.50	1488.60	1471.94	1479.23
6249	NYSE	MKL	Tue, Apr 12, 2022	1477.45	1492.64	1474.26	1480.59
6248	NYSE	MKL	Mon, Apr 11, 2022	1484.69	1499.59	1475.57	1477.20
6247	NYSE	MKL	Fri, Apr 8, 2022	1487.20	1499.00	1480.94	1482.48
6246	NYSE	MKL	Thu, Apr 7, 2022	1490.76	1510.00	1485.83	1485.83
6245	NYSE	MKL	Wed, Apr 6, 2022	1474.98	1503.70	1474.98	1495.53
6244	NYSE	MKL	Tue, Apr 5, 2022	1466.26	1486.89	1465.01	1473.69
6243	NYSE	MKL	Mon, Apr 4, 2022	1490.87	1490.87	1473.18	1476.21
6242	NYSE	MKL	Fri, Apr 1, 2022	1492.00	1498.48	1477.42	1493.22
6241	NYSE	MKL	Thu, Mar 31, 2022	1490.00	1498.03	1472.92	1475.24
6240	NYSE	MKL	Wed, Mar 30, 2022	1492.14	1496.89	1482.24	1492.89
6239	NYSE	MKL	Tue, Mar 29, 2022	1502.89	1502.89	1476.30	1491.98
6238	NYSE	MKL	Mon, Mar 28, 2022	1500.00	1500.00	1465.51	1487.29
6237	NYSE	MKL	Fri, Mar 25, 2022	1501.75	1513.00	1492.48	1502.58
6236	NYSE	MKL	Thu, Mar 24, 2022	1475.00	1504.24	1473.11	1504.21
6235	NYSE	MKL	Wed, Mar 23, 2022	1453.47	1478.49	1452.01	1469.50
6234	NYSE	MKL	Tue, Mar 22, 2022	1446.96	1469.33	1437.10	1463.97
6233	NYSE	MKL	Mon, Mar 21, 2022	1450.00	1467.29	1419.16	1444.66
6232	NYSE	MKL	Fri, Mar 18, 2022	1423.33	1430.16	1395.00	1429.00
6231	NYSE	MKL	Thu, Mar 17, 2022	1375.21	1417.05	1366.20	1412.55
6230	NYSE	MKL	Wed, Mar 16, 2022	1385.50	1387.18	1355.68	1383.72
6229	NYSE	MKL	Tue, Mar 15, 2022	1367.99	1389.19	1355.10	1372.79
6228	NYSE	MKL	Mon, Mar 14, 2022	1319.99	1363.44	1304.50	1355.51
6227	NYSE	MKL	Fri, Mar 11, 2022	1287.80	1313.51	1281.01	1301.66
6226	NYSE	MKL	Thu, Mar 10, 2022	1257.02	1287.52	1245.51	1281.88
6225	NYSE	MKL	Wed, Mar 9, 2022	1256.44	1273.65	1242.85	1265.22
6224	NYSE	MKL	Tue, Mar 8, 2022	1218.02	1247.63	1200.34	1218.31
6223	NYSE	MKL	Mon, Mar 7, 2022	1247.28	1254.62	1216.57	1218.98
6222	NYSE	MKL	Fri, Mar 4, 2022	1253.10	1261.14	1239.67	1259.24
6221	NYSE	MKL	Thu, Mar 3, 2022	1262.03	1266.08	1247.06	1260.21
6220	NYSE	MKL	Wed, Mar 2, 2022	1228.96	1259.83	1224.13	1258.21
6219	NYSE	MKL	Tue, Mar 1, 2022	1229.52	1239.74	1214.23	1226.64
6218	NYSE	MKL	Mon, Feb 28, 2022	1233.16	1246.27	1220.02	1242.91
6217	NYSE	MKL	Fri, Feb 25, 2022	1222.07	1259.70	1222.01	1255.49
6216	NYSE	MKL	Thu, Feb 24, 2022	1194.91	1214.53	1185.00	1212.63
6215	NYSE	MKL	Wed, Feb 23, 2022	1245.46	1255.35	1217.93	1221.73
6214	NYSE	MKL	Tue, Feb 22, 2022	1259.48	1260.38	1233.01	1240.14
6213	NYSE	MKL	Fri, Feb 18, 2022	1251.17	1263.78	1246.85	1253.00
6212	NYSE	MKL	Thu, Feb 17, 2022	1268.62	1268.62	1241.02	1250.39
6211	NYSE	MKL	Wed, Feb 16, 2022	1254.19	1277.76	1254.19	1275.06
6210	NYSE	MKL	Tue, Feb 15, 2022	1249.40	1265.95	1244.00	1260.89
6209	NYSE	MKL	Mon, Feb 14, 2022	1239.86	1245.95	1224.97	1235.50
6208	NYSE	MKL	Fri, Feb 11, 2022	1253.83	1265.22	1233.14	1242.00
6207	NYSE	MKL	Thu, Feb 10, 2022	1260.67	1270.00	1248.00	1253.36
6206	NYSE	MKL	Wed, Feb 9, 2022	1277.37	1285.00	1256.51	1260.97
6205	NYSE	MKL	Tue, Feb 8, 2022	1267.08	1278.34	1261.58	1273.37
6204	NYSE	MKL	Mon, Feb 7, 2022	1264.96	1275.83	1252.02	1263.59
6203	NYSE	MKL	Fri, Feb 4, 2022	1268.59	1284.70	1251.60	1260.61
6202	NYSE	MKL	Thu, Feb 3, 2022	1284.37	1291.54	1251.02	1260.18
6201	NYSE	MKL	Wed, Feb 2, 2022	1265.00	1296.90	1251.00	1291.38
6200	NYSE	MKL	Tue, Feb 1, 2022	1230.46	1264.97	1214.43	1263.05
6199	NYSE	MKL	Mon, Jan 31, 2022	1205.08	1235.00	1200.01	1232.74
6198	NYSE	MKL	Fri, Jan 28, 2022	1190.13	1215.00	1181.49	1212.50
6197	NYSE	MKL	Thu, Jan 27, 2022	1199.85	1224.55	1180.00	1186.53
6196	NYSE	MKL	Wed, Jan 26, 2022	1200.96	1216.92	1181.00	1190.22
6195	NYSE	MKL	Tue, Jan 25, 2022	1217.05	1219.08	1183.01	1187.82
6194	NYSE	MKL	Mon, Jan 24, 2022	1200.00	1233.80	1181.20	1229.41
6193	NYSE	MKL	Fri, Jan 21, 2022	1227.43	1244.68	1210.30	1218.22
6192	NYSE	MKL	Thu, Jan 20, 2022	1244.10	1267.80	1232.34	1234.95
6191	NYSE	MKL	Wed, Jan 19, 2022	1270.54	1270.54	1235.98	1237.74
6190	NYSE	MKL	Tue, Jan 18, 2022	1274.33	1279.96	1255.67	1259.73
6189	NYSE	MKL	Fri, Jan 14, 2022	1259.99	1283.09	1255.22	1276.61
6188	NYSE	MKL	Thu, Jan 13, 2022	1269.78	1285.03	1267.00	1269.68
6187	NYSE	MKL	Wed, Jan 12, 2022	1255.00	1265.07	1248.72	1263.38
6186	NYSE	MKL	Tue, Jan 11, 2022	1260.00	1260.00	1242.60	1255.00
6185	NYSE	MKL	Mon, Jan 10, 2022	1258.13	1259.00	1242.64	1256.03
6184	NYSE	MKL	Fri, Jan 7, 2022	1241.23	1259.56	1235.80	1254.75
6183	NYSE	MKL	Thu, Jan 6, 2022	1239.57	1249.99	1232.83	1240.67
6182	NYSE	MKL	Wed, Jan 5, 2022	1237.47	1252.46	1233.02	1233.07
6181	NYSE	MKL	Tue, Jan 4, 2022	1230.40	1257.86	1230.00	1236.93
6180	NYSE	MKL	Mon, Jan 3, 2022	1235.24	1238.85	1217.08	1223.49
6179	NYSE	MKL	Fri, Dec 31, 2021	1226.31	1241.92	1226.31	1234.00
6178	NYSE	MKL	Thu, Dec 30, 2021	1236.00	1246.19	1230.09	1230.46
6177	NYSE	MKL	Wed, Dec 29, 2021	1230.00	1242.70	1229.98	1239.64
6176	NYSE	MKL	Tue, Dec 28, 2021	1211.40	1236.04	1211.40	1228.76
6175	NYSE	MKL	Mon, Dec 27, 2021	1204.43	1221.66	1197.67	1218.22
6174	NYSE	MKL	Thu, Dec 23, 2021	1206.38	1216.00	1202.59	1208.69
6173	NYSE	MKL	Wed, Dec 22, 2021	1185.98	1206.94	1185.98	1204.57
6172	NYSE	MKL	Tue, Dec 21, 2021	1189.62	1214.92	1182.48	1188.00
6171	NYSE	MKL	Mon, Dec 20, 2021	1208.18	1210.00	1180.08	1192.25
6170	NYSE	MKL	Fri, Dec 17, 2021	1232.65	1240.48	1216.20	1220.25
6169	NYSE	MKL	Thu, Dec 16, 2021	1231.69	1250.00	1227.01	1230.36
6168	NYSE	MKL	Wed, Dec 15, 2021	1233.85	1245.18	1220.00	1226.72
6167	NYSE	MKL	Tue, Dec 14, 2021	1227.88	1252.92	1215.32	1236.34
6166	NYSE	MKL	Mon, Dec 13, 2021	1236.55	1248.79	1217.10	1229.82
6165	NYSE	MKL	Fri, Dec 10, 2021	1234.32	1245.01	1221.60	1241.78
6164	NYSE	MKL	Thu, Dec 9, 2021	1237.18	1242.11	1226.82	1227.67
6163	NYSE	MKL	Wed, Dec 8, 2021	1253.06	1259.80	1240.00	1244.23
6162	NYSE	MKL	Tue, Dec 7, 2021	1251.94	1264.14	1242.06	1249.50
6161	NYSE	MKL	Mon, Dec 6, 2021	1224.14	1254.32	1223.10	1243.02
6160	NYSE	MKL	Fri, Dec 3, 2021	1225.27	1239.00	1198.54	1208.88
6159	NYSE	MKL	Thu, Dec 2, 2021	1197.31	1234.65	1190.05	1222.64
6158	NYSE	MKL	Wed, Dec 1, 2021	1211.00	1234.76	1187.30	1188.06
6157	NYSE	MKL	Tue, Nov 30, 2021	1233.99	1235.51	1191.08	1194.82
6156	NYSE	MKL	Mon, Nov 29, 2021	1255.73	1255.73	1237.51	1243.74
6155	NYSE	MKL	Fri, Nov 26, 2021	1244.05	1259.98	1234.60	1245.34
6154	NYSE	MKL	Wed, Nov 24, 2021	1286.57	1290.00	1272.23	1278.90
6153	NYSE	MKL	Tue, Nov 23, 2021	1264.68	1288.94	1261.04	1287.59
6152	NYSE	MKL	Mon, Nov 22, 2021	1244.66	1274.94	1240.39	1261.87
6151	NYSE	MKL	Fri, Nov 19, 2021	1244.33	1251.27	1230.01	1241.50
6150	NYSE	MKL	Thu, Nov 18, 2021	1263.03	1272.99	1247.45	1253.07
6149	NYSE	MKL	Wed, Nov 17, 2021	1277.00	1287.89	1258.15	1264.36
6148	NYSE	MKL	Tue, Nov 16, 2021	1280.00	1290.09	1275.02	1276.04
6147	NYSE	MKL	Mon, Nov 15, 2021	1298.87	1298.87	1271.34	1277.80
6146	NYSE	MKL	Fri, Nov 12, 2021	1299.97	1303.59	1283.40	1289.73
6145	NYSE	MKL	Thu, Nov 11, 2021	1305.24	1312.67	1294.06	1298.37
6144	NYSE	MKL	Wed, Nov 10, 2021	1300.14	1313.60	1295.60	1301.54
6143	NYSE	MKL	Tue, Nov 9, 2021	1311.00	1312.00	1296.90	1304.39
6142	NYSE	MKL	Mon, Nov 8, 2021	1318.52	1327.93	1311.00	1311.00
6141	NYSE	MKL	Fri, Nov 5, 2021	1313.33	1323.48	1301.08	1312.71
6140	NYSE	MKL	Thu, Nov 4, 2021	1318.62	1322.92	1295.01	1300.76
6139	NYSE	MKL	Wed, Nov 3, 2021	1318.02	1338.90	1301.33	1310.83
6138	NYSE	MKL	Tue, Nov 2, 2021	1316.81	1335.45	1306.73	1329.57
6137	NYSE	MKL	Mon, Nov 1, 2021	1316.26	1323.69	1305.50	1316.09
6136	NYSE	MKL	Fri, Oct 29, 2021	1321.95	1330.68	1311.16	1313.13
6135	NYSE	MKL	Thu, Oct 28, 2021	1305.00	1327.48	1303.97	1325.05
6134	NYSE	MKL	Wed, Oct 27, 2021	1321.31	1343.56	1302.00	1302.00
6133	NYSE	MKL	Tue, Oct 26, 2021	1333.10	1339.59	1325.00	1325.59
6132	NYSE	MKL	Mon, Oct 25, 2021	1324.99	1333.99	1309.88	1330.53
6131	NYSE	MKL	Fri, Oct 22, 2021	1317.34	1324.94	1310.02	1321.14
6130	NYSE	MKL	Thu, Oct 21, 2021	1320.28	1323.71	1309.05	1317.57
6129	NYSE	MKL	Wed, Oct 20, 2021	1313.45	1329.98	1312.97	1323.71
6128	NYSE	MKL	Tue, Oct 19, 2021	1305.92	1312.40	1292.65	1310.56
6127	NYSE	MKL	Mon, Oct 18, 2021	1310.64	1315.98	1289.61	1296.90
6126	NYSE	MKL	Fri, Oct 15, 2021	1300.00	1319.45	1296.10	1319.45
6125	NYSE	MKL	Thu, Oct 14, 2021	1276.00	1299.97	1275.02	1296.64
6124	NYSE	MKL	Wed, Oct 13, 2021	1264.18	1274.99	1243.51	1270.15
6123	NYSE	MKL	Tue, Oct 12, 2021	1248.75	1272.40	1239.90	1258.63
6122	NYSE	MKL	Mon, Oct 11, 2021	1265.76	1274.32	1239.01	1239.70
6121	NYSE	MKL	Fri, Oct 8, 2021	1259.60	1274.40	1256.95	1265.76
6120	NYSE	MKL	Thu, Oct 7, 2021	1255.00	1266.00	1250.02	1255.05
6119	NYSE	MKL	Wed, Oct 6, 2021	1218.87	1244.44	1215.89	1244.44
6118	NYSE	MKL	Tue, Oct 5, 2021	1202.58	1233.80	1191.48	1227.23
6117	NYSE	MKL	Mon, Oct 4, 2021	1198.88	1230.80	1195.99	1199.87
6116	NYSE	MKL	Fri, Oct 1, 2021	1201.88	1208.97	1179.00	1201.89
6115	NYSE	MKL	Thu, Sep 30, 2021	1212.40	1224.88	1194.86	1195.13
6114	NYSE	MKL	Wed, Sep 29, 2021	1201.10	1213.73	1195.00	1207.84
6113	NYSE	MKL	Tue, Sep 28, 2021	1217.74	1224.82	1194.00	1194.50
6112	NYSE	MKL	Mon, Sep 27, 2021	1232.00	1245.63	1218.10	1220.00
6111	NYSE	MKL	Fri, Sep 24, 2021	1210.00	1231.95	1210.00	1227.00
6110	NYSE	MKL	Thu, Sep 23, 2021	1221.82	1234.54	1210.35	1212.85
6109	NYSE	MKL	Wed, Sep 22, 2021	1208.49	1223.95	1205.49	1217.95
6108	NYSE	MKL	Tue, Sep 21, 2021	1207.28	1214.07	1199.25	1201.13
6107	NYSE	MKL	Mon, Sep 20, 2021	1199.32	1201.00	1180.01	1198.59
6106	NYSE	MKL	Fri, Sep 17, 2021	1220.68	1229.60	1203.02	1209.53
6105	NYSE	MKL	Thu, Sep 16, 2021	1224.98	1230.00	1214.81	1218.81
6104	NYSE	MKL	Wed, Sep 15, 2021	1223.00	1231.30	1206.27	1220.01
6103	NYSE	MKL	Tue, Sep 14, 2021	1248.65	1254.30	1225.07	1227.96
6102	NYSE	MKL	Mon, Sep 13, 2021	1246.32	1252.63	1232.90	1247.22
6101	NYSE	MKL	Fri, Sep 10, 2021	1253.00	1255.32	1232.96	1233.92
6100	NYSE	MKL	Thu, Sep 9, 2021	1254.00	1266.39	1246.34	1248.92
6099	NYSE	MKL	Wed, Sep 8, 2021	1237.49	1262.86	1236.58	1262.51
6098	NYSE	MKL	Tue, Sep 7, 2021	1252.00	1252.00	1234.58	1238.47
6097	NYSE	MKL	Fri, Sep 3, 2021	1266.83	1266.83	1253.82	1255.66
6096	NYSE	MKL	Thu, Sep 2, 2021	1271.91	1274.14	1260.12	1265.50
6095	NYSE	MKL	Wed, Sep 1, 2021	1275.00	1279.50	1260.50	1269.12
6094	NYSE	MKL	Tue, Aug 31, 2021	1260.30	1275.77	1260.30	1270.25
6093	NYSE	MKL	Mon, Aug 30, 2021	1271.06	1272.80	1250.53	1262.45
6092	NYSE	MKL	Fri, Aug 27, 2021	1261.89	1276.25	1261.70	1272.80
6091	NYSE	MKL	Thu, Aug 26, 2021	1274.42	1279.32	1260.00	1264.38
6090	NYSE	MKL	Wed, Aug 25, 2021	1262.62	1280.00	1260.28	1272.32
6089	NYSE	MKL	Tue, Aug 24, 2021	1259.99	1272.12	1257.30	1262.26
6088	NYSE	MKL	Mon, Aug 23, 2021	1270.65	1277.98	1258.83	1258.83
6087	NYSE	MKL	Fri, Aug 20, 2021	1253.03	1274.00	1250.01	1268.88
6086	NYSE	MKL	Thu, Aug 19, 2021	1246.24	1267.94	1245.00	1255.35
6085	NYSE	MKL	Wed, Aug 18, 2021	1259.16	1278.63	1258.00	1258.32
6084	NYSE	MKL	Tue, Aug 17, 2021	1270.37	1282.52	1260.12	1264.46
6083	NYSE	MKL	Mon, Aug 16, 2021	1268.00	1282.55	1260.84	1273.93
6082	NYSE	MKL	Fri, Aug 13, 2021	1280.53	1284.49	1270.80	1275.69
6081	NYSE	MKL	Thu, Aug 12, 2021	1288.00	1288.00	1271.68	1280.21
6080	NYSE	MKL	Wed, Aug 11, 2021	1266.66	1287.83	1266.00	1282.99
6079	NYSE	MKL	Tue, Aug 10, 2021	1255.98	1278.08	1248.03	1258.80
6078	NYSE	MKL	Mon, Aug 9, 2021	1255.80	1260.22	1244.63	1255.99
6077	NYSE	MKL	Fri, Aug 6, 2021	1247.62	1265.71	1247.62	1257.20
6076	NYSE	MKL	Thu, Aug 5, 2021	1214.06	1243.62	1210.00	1242.08
6075	NYSE	MKL	Wed, Aug 4, 2021	1234.77	1249.94	1210.14	1210.14
6074	NYSE	MKL	Tue, Aug 3, 2021	1208.45	1216.01	1192.52	1206.50
6073	NYSE	MKL	Mon, Aug 2, 2021	1213.25	1229.00	1202.87	1206.27
6072	NYSE	MKL	Fri, Jul 30, 2021	1202.47	1217.30	1201.62	1206.17
6071	NYSE	MKL	Thu, Jul 29, 2021	1208.13	1216.94	1197.81	1208.52
6070	NYSE	MKL	Wed, Jul 28, 2021	1220.00	1234.49	1193.65	1197.81
6069	NYSE	MKL	Tue, Jul 27, 2021	1209.97	1227.79	1200.00	1216.05
6068	NYSE	MKL	Mon, Jul 26, 2021	1221.03	1235.16	1212.15	1213.58
6067	NYSE	MKL	Fri, Jul 23, 2021	1226.28	1243.91	1222.94	1229.33
6066	NYSE	MKL	Thu, Jul 22, 2021	1235.07	1244.43	1215.87	1216.48
6065	NYSE	MKL	Wed, Jul 21, 2021	1221.17	1242.10	1220.03	1231.25
6064	NYSE	MKL	Tue, Jul 20, 2021	1192.91	1231.20	1187.32	1213.55
6063	NYSE	MKL	Mon, Jul 19, 2021	1200.00	1209.13	1176.52	1184.00
6062	NYSE	MKL	Fri, Jul 16, 2021	1210.00	1221.57	1203.00	1216.01
6061	NYSE	MKL	Thu, Jul 15, 2021	1183.04	1203.03	1175.35	1202.88
6060	NYSE	MKL	Wed, Jul 14, 2021	1199.04	1200.54	1186.69	1190.52
6059	NYSE	MKL	Tue, Jul 13, 2021	1204.62	1210.08	1186.04	1191.71
6058	NYSE	MKL	Mon, Jul 12, 2021	1221.12	1230.17	1201.15	1209.99
6057	NYSE	MKL	Fri, Jul 9, 2021	1225.00	1238.52	1218.56	1238.29
6056	NYSE	MKL	Thu, Jul 8, 2021	1234.00	1237.38	1206.39	1210.39
6055	NYSE	MKL	Wed, Jul 7, 2021	1216.00	1255.09	1212.75	1246.82
6054	NYSE	MKL	Tue, Jul 6, 2021	1221.26	1224.95	1201.06	1218.41
6053	NYSE	MKL	Fri, Jul 2, 2021	1213.30	1223.56	1207.00	1218.84
6052	NYSE	MKL	Thu, Jul 1, 2021	1188.55	1219.69	1186.12	1213.84
6051	NYSE	MKL	Wed, Jun 30, 2021	1198.61	1200.87	1178.14	1186.71
6050	NYSE	MKL	Tue, Jun 29, 2021	1188.42	1204.36	1180.13	1196.03
6049	NYSE	MKL	Mon, Jun 28, 2021	1200.00	1200.00	1167.50	1182.08
6048	NYSE	MKL	Fri, Jun 25, 2021	1172.62	1198.33	1171.00	1195.60
6047	NYSE	MKL	Thu, Jun 24, 2021	1175.20	1179.82	1169.60	1173.98
6046	NYSE	MKL	Wed, Jun 23, 2021	1184.01	1184.01	1172.64	1172.94
6045	NYSE	MKL	Tue, Jun 22, 2021	1185.00	1197.56	1179.13	1186.44
6044	NYSE	MKL	Mon, Jun 21, 2021	1165.59	1192.10	1160.01	1184.15
6043	NYSE	MKL	Fri, Jun 18, 2021	1174.31	1182.27	1155.00	1155.00
6042	NYSE	MKL	Thu, Jun 17, 2021	1205.00	1206.98	1183.21	1186.00
6041	NYSE	MKL	Wed, Jun 16, 2021	1220.00	1220.00	1195.15	1199.86
6040	NYSE	MKL	Tue, Jun 15, 2021	1207.00	1219.51	1199.00	1214.77
6039	NYSE	MKL	Mon, Jun 14, 2021	1208.43	1209.90	1197.00	1203.87
6038	NYSE	MKL	Fri, Jun 11, 2021	1207.58	1211.27	1202.11	1205.79
6037	NYSE	MKL	Thu, Jun 10, 2021	1206.48	1213.70	1199.00	1201.98
6036	NYSE	MKL	Wed, Jun 9, 2021	1205.95	1215.79	1195.60	1197.26
6035	NYSE	MKL	Tue, Jun 8, 2021	1212.75	1217.14	1200.00	1209.34
6034	NYSE	MKL	Mon, Jun 7, 2021	1227.06	1230.84	1201.12	1210.15
6033	NYSE	MKL	Fri, Jun 4, 2021	1232.54	1238.00	1217.21	1228.17
6032	NYSE	MKL	Thu, Jun 3, 2021	1218.30	1230.82	1207.60	1226.48
6031	NYSE	MKL	Wed, Jun 2, 2021	1237.52	1237.60	1213.75	1227.03
6030	NYSE	MKL	Tue, Jun 1, 2021	1233.79	1240.95	1218.49	1229.17
6029	NYSE	MKL	Fri, May 28, 2021	1240.83	1243.00	1224.87	1225.49
6028	NYSE	MKL	Thu, May 27, 2021	1217.56	1239.40	1208.27	1233.91
6027	NYSE	MKL	Wed, May 26, 2021	1215.08	1226.22	1207.08	1208.77
6026	NYSE	MKL	Tue, May 25, 2021	1230.00	1238.78	1213.98	1217.79
6025	NYSE	MKL	Mon, May 24, 2021	1237.20	1249.77	1226.34	1230.00
6024	NYSE	MKL	Fri, May 21, 2021	1250.90	1268.96	1230.49	1239.91
6023	NYSE	MKL	Thu, May 20, 2021	1223.04	1250.55	1221.75	1248.87
6022	NYSE	MKL	Wed, May 19, 2021	1207.96	1221.97	1199.00	1219.73
6021	NYSE	MKL	Tue, May 18, 2021	1200.00	1223.31	1192.10	1210.59
6020	NYSE	MKL	Mon, May 17, 2021	1225.93	1225.97	1196.36	1201.01
6019	NYSE	MKL	Fri, May 14, 2021	1219.00	1236.30	1215.91	1233.32
6018	NYSE	MKL	Thu, May 13, 2021	1190.00	1215.82	1177.99	1212.33
6017	NYSE	MKL	Wed, May 12, 2021	1197.23	1199.80	1173.84	1176.03
6016	NYSE	MKL	Tue, May 11, 2021	1203.05	1212.49	1193.36	1194.10
6015	NYSE	MKL	Mon, May 10, 2021	1225.33	1250.00	1214.34	1215.82
6014	NYSE	MKL	Fri, May 7, 2021	1189.34	1222.23	1188.61	1220.37
6013	NYSE	MKL	Thu, May 6, 2021	1192.78	1201.85	1185.07	1198.42
6012	NYSE	MKL	Wed, May 5, 2021	1182.68	1189.32	1157.09	1185.02
6011	NYSE	MKL	Tue, May 4, 2021	1188.77	1199.37	1178.11	1181.89
6010	NYSE	MKL	Mon, May 3, 2021	1186.38	1204.02	1175.56	1190.80
6009	NYSE	MKL	Fri, Apr 30, 2021	1170.00	1187.74	1166.01	1176.42
6008	NYSE	MKL	Thu, Apr 29, 2021	1189.99	1199.99	1166.85	1173.99
6007	NYSE	MKL	Wed, Apr 28, 2021	1190.00	1190.00	1170.36	1178.84
6006	NYSE	MKL	Tue, Apr 27, 2021	1180.69	1189.53	1176.47	1188.56
6005	NYSE	MKL	Mon, Apr 26, 2021	1195.11	1197.00	1180.71	1181.99
6004	NYSE	MKL	Fri, Apr 23, 2021	1186.47	1194.44	1180.34	1188.84
6003	NYSE	MKL	Thu, Apr 22, 2021	1209.29	1209.29	1181.29	1184.26
6002	NYSE	MKL	Wed, Apr 21, 2021	1198.40	1216.44	1197.42	1214.02
6001	NYSE	MKL	Tue, Apr 20, 2021	1202.49	1211.00	1188.94	1197.49
6000	NYSE	MKL	Mon, Apr 19, 2021	1216.04	1217.99	1202.48	1211.55
5999	NYSE	MKL	Fri, Apr 16, 2021	1208.71	1218.88	1205.51	1214.63
5998	NYSE	MKL	Thu, Apr 15, 2021	1200.21	1207.20	1194.88	1205.30
5997	NYSE	MKL	Wed, Apr 14, 2021	1190.28	1205.00	1190.28	1199.99
5996	NYSE	MKL	Tue, Apr 13, 2021	1182.69	1193.70	1178.30	1186.02
5995	NYSE	MKL	Mon, Apr 12, 2021	1173.96	1190.05	1169.46	1183.77
5994	NYSE	MKL	Fri, Apr 9, 2021	1177.93	1181.08	1162.40	1174.92
5993	NYSE	MKL	Thu, Apr 8, 2021	1166.96	1178.21	1161.31	1169.34
5992	NYSE	MKL	Wed, Apr 7, 2021	1173.00	1180.30	1162.42	1169.37
5991	NYSE	MKL	Tue, Apr 6, 2021	1173.05	1186.41	1165.20	1174.33
5990	NYSE	MKL	Mon, Apr 5, 2021	1160.00	1175.00	1160.00	1173.45
5989	NYSE	MKL	Thu, Apr 1, 2021	1138.00	1159.68	1138.00	1156.95
5988	NYSE	MKL	Wed, Mar 31, 2021	1154.52	1167.31	1139.62	1139.62
5987	NYSE	MKL	Tue, Mar 30, 2021	1162.00	1168.16	1155.04	1156.17
5986	NYSE	MKL	Mon, Mar 29, 2021	1149.49	1166.18	1140.30	1155.76
5985	NYSE	MKL	Fri, Mar 26, 2021	1143.24	1153.00	1130.61	1151.01
5984	NYSE	MKL	Thu, Mar 25, 2021	1128.95	1144.29	1120.76	1140.63
5983	NYSE	MKL	Wed, Mar 24, 2021	1129.13	1143.51	1122.10	1126.62
5982	NYSE	MKL	Tue, Mar 23, 2021	1112.57	1134.00	1109.82	1122.68
5981	NYSE	MKL	Mon, Mar 22, 2021	1112.70	1120.76	1103.38	1111.40
5980	NYSE	MKL	Fri, Mar 19, 2021	1134.08	1139.84	1112.62	1120.44
5979	NYSE	MKL	Thu, Mar 18, 2021	1154.78	1169.50	1138.00	1144.09
5978	NYSE	MKL	Wed, Mar 17, 2021	1149.14	1149.98	1132.73	1148.74
5977	NYSE	MKL	Tue, Mar 16, 2021	1146.29	1148.10	1129.13	1141.67
5976	NYSE	MKL	Mon, Mar 15, 2021	1154.88	1155.63	1130.00	1143.97
5975	NYSE	MKL	Fri, Mar 12, 2021	1141.59	1165.00	1135.00	1155.63
5974	NYSE	MKL	Thu, Mar 11, 2021	1130.52	1144.62	1125.00	1132.96
5973	NYSE	MKL	Wed, Mar 10, 2021	1115.81	1142.86	1110.90	1133.28
5972	NYSE	MKL	Tue, Mar 9, 2021	1132.80	1138.07	1107.28	1112.24
5971	NYSE	MKL	Mon, Mar 8, 2021	1116.09	1146.44	1109.41	1130.45
5970	NYSE	MKL	Fri, Mar 5, 2021	1110.48	1118.99	1086.60	1106.84
5969	NYSE	MKL	Thu, Mar 4, 2021	1105.42	1116.99	1085.00	1100.35
5968	NYSE	MKL	Wed, Mar 3, 2021	1106.60	1128.99	1100.00	1109.77
5967	NYSE	MKL	Tue, Mar 2, 2021	1105.39	1116.90	1096.87	1106.61
5966	NYSE	MKL	Mon, Mar 1, 2021	1102.37	1124.24	1100.61	1106.25
5965	NYSE	MKL	Fri, Feb 26, 2021	1090.03	1099.89	1077.41	1088.80
5964	NYSE	MKL	Thu, Feb 25, 2021	1115.63	1123.08	1086.27	1088.02
5963	NYSE	MKL	Wed, Feb 24, 2021	1117.87	1134.60	1110.11	1115.63
5962	NYSE	MKL	Tue, Feb 23, 2021	1092.11	1118.32	1080.02	1109.04
5961	NYSE	MKL	Mon, Feb 22, 2021	1086.09	1091.18	1078.29	1085.09
5960	NYSE	MKL	Fri, Feb 19, 2021	1089.48	1104.11	1083.42	1091.18
5959	NYSE	MKL	Thu, Feb 18, 2021	1086.25	1102.00	1080.38	1085.35
5958	NYSE	MKL	Wed, Feb 17, 2021	1080.00	1096.67	1062.11	1093.90
5957	NYSE	MKL	Tue, Feb 16, 2021	1110.77	1113.80	1078.00	1082.01
5956	NYSE	MKL	Fri, Feb 12, 2021	1133.96	1143.90	1099.09	1106.96
5955	NYSE	MKL	Thu, Feb 11, 2021	1111.00	1137.31	1103.82	1137.31
5954	NYSE	MKL	Wed, Feb 10, 2021	1100.00	1117.04	1097.21	1111.01
5953	NYSE	MKL	Tue, Feb 9, 2021	1087.00	1101.99	1080.13	1099.06
5952	NYSE	MKL	Mon, Feb 8, 2021	1099.70	1101.26	1063.22	1090.13
5951	NYSE	MKL	Fri, Feb 5, 2021	1076.67	1100.03	1073.00	1099.51
5950	NYSE	MKL	Thu, Feb 4, 2021	1055.00	1072.57	1050.02	1070.16
5949	NYSE	MKL	Wed, Feb 3, 2021	1030.00	1054.96	1020.00	1048.79
5948	NYSE	MKL	Tue, Feb 2, 2021	998.18	1011.90	988.61	1008.86
5947	NYSE	MKL	Mon, Feb 1, 2021	978.05	995.19	970.26	989.98
5946	NYSE	MKL	Fri, Jan 29, 2021	977.63	984.74	961.66	969.48
5945	NYSE	MKL	Thu, Jan 28, 2021	957.45	987.17	948.00	981.95
5944	NYSE	MKL	Wed, Jan 27, 2021	980.49	982.00	942.44	943.60
5943	NYSE	MKL	Tue, Jan 26, 2021	995.24	999.00	980.00	983.58
5942	NYSE	MKL	Mon, Jan 25, 2021	993.80	999.45	986.01	989.95
5941	NYSE	MKL	Fri, Jan 22, 2021	995.00	999.69	985.00	993.80
5940	NYSE	MKL	Thu, Jan 21, 2021	1031.00	1038.14	999.01	1001.22
5939	NYSE	MKL	Wed, Jan 20, 2021	1015.97	1036.91	1002.00	1031.94
5938	NYSE	MKL	Tue, Jan 19, 2021	1008.86	1010.08	1000.00	1002.10
5937	NYSE	MKL	Fri, Jan 15, 2021	1013.44	1015.69	1000.47	1005.44
5936	NYSE	MKL	Thu, Jan 14, 2021	1014.33	1026.07	1000.13	1015.52
5935	NYSE	MKL	Wed, Jan 13, 2021	1026.64	1030.00	1005.11	1015.52
5934	NYSE	MKL	Tue, Jan 12, 2021	1029.17	1035.14	1017.15	1027.19
5933	NYSE	MKL	Mon, Jan 11, 2021	1045.10	1045.10	1027.45	1032.61
5932	NYSE	MKL	Fri, Jan 8, 2021	1055.42	1060.59	1043.47	1051.49
5931	NYSE	MKL	Thu, Jan 7, 2021	1065.55	1067.72	1036.96	1055.48
5930	NYSE	MKL	Wed, Jan 6, 2021	1018.17	1068.00	1018.17	1059.50
5929	NYSE	MKL	Tue, Jan 5, 2021	1015.25	1023.82	1000.21	1018.06
5928	NYSE	MKL	Mon, Jan 4, 2021	1031.00	1031.00	1013.00	1021.01
5927	NYSE	MKL	Thu, Dec 31, 2020	1018.09	1035.59	1012.12	1033.30
5926	NYSE	MKL	Wed, Dec 30, 2020	994.38	1024.35	994.00	1019.69
5925	NYSE	MKL	Tue, Dec 29, 2020	997.00	1000.62	986.51	992.79
5924	NYSE	MKL	Mon, Dec 28, 2020	992.00	1004.68	985.11	991.88
5923	NYSE	MKL	Thu, Dec 24, 2020	984.20	991.10	975.56	990.90
5922	NYSE	MKL	Wed, Dec 23, 2020	985.30	1000.00	984.46	989.62
5921	NYSE	MKL	Tue, Dec 22, 2020	987.12	992.97	977.79	980.80
5920	NYSE	MKL	Mon, Dec 21, 2020	988.01	990.60	965.49	988.50
5919	NYSE	MKL	Fri, Dec 18, 2020	1012.27	1017.00	988.01	988.01
5918	NYSE	MKL	Thu, Dec 17, 2020	1011.00	1022.90	1005.80	1011.00
5917	NYSE	MKL	Wed, Dec 16, 2020	1015.82	1024.54	1005.79	1010.24
5916	NYSE	MKL	Tue, Dec 15, 2020	996.20	1018.71	993.58	1015.27
5915	NYSE	MKL	Mon, Dec 14, 2020	1015.37	1018.43	988.26	992.69
5914	NYSE	MKL	Fri, Dec 11, 2020	1016.28	1031.54	1008.15	1009.08
5913	NYSE	MKL	Thu, Dec 10, 2020	1006.99	1029.80	1000.01	1027.81
5912	NYSE	MKL	Wed, Dec 9, 2020	1000.57	1010.99	990.00	1008.44
5911	NYSE	MKL	Tue, Dec 8, 2020	979.19	1008.67	978.00	1000.03
5910	NYSE	MKL	Mon, Dec 7, 2020	993.88	998.00	980.68	982.14
5909	NYSE	MKL	Fri, Dec 4, 2020	982.84	1002.16	982.84	999.89
5908	NYSE	MKL	Thu, Dec 3, 2020	990.65	994.94	975.70	978.62
5907	NYSE	MKL	Wed, Dec 2, 2020	988.54	999.99	981.93	991.72
5906	NYSE	MKL	Tue, Dec 1, 2020	997.10	998.00	976.12	994.65
5905	NYSE	MKL	Mon, Nov 30, 2020	1003.45	1006.58	971.20	973.83
5904	NYSE	MKL	Fri, Nov 27, 2020	1004.00	1011.69	991.19	1004.29
5903	NYSE	MKL	Wed, Nov 25, 2020	1030.00	1030.00	1003.84	1007.00
5902	NYSE	MKL	Tue, Nov 24, 2020	1012.37	1028.50	1001.37	1027.49
5901	NYSE	MKL	Mon, Nov 23, 2020	1003.55	1005.32	990.19	998.89
5900	NYSE	MKL	Fri, Nov 20, 2020	1009.44	1013.79	989.10	997.35
5899	NYSE	MKL	Thu, Nov 19, 2020	1026.08	1026.08	995.00	1008.32
5898	NYSE	MKL	Wed, Nov 18, 2020	1060.81	1060.81	1030.25	1035.01
5897	NYSE	MKL	Tue, Nov 17, 2020	1059.00	1064.49	1046.40	1054.32
5896	NYSE	MKL	Mon, Nov 16, 2020	1063.61	1073.43	1050.61	1068.74
5895	NYSE	MKL	Fri, Nov 13, 2020	1029.28	1051.01	1020.88	1042.06
5894	NYSE	MKL	Thu, Nov 12, 2020	1027.02	1028.00	1003.47	1017.93
5893	NYSE	MKL	Wed, Nov 11, 2020	1054.00	1059.11	1025.66	1033.88
5892	NYSE	MKL	Tue, Nov 10, 2020	1029.91	1048.28	1016.72	1045.66
5891	NYSE	MKL	Mon, Nov 9, 2020	1024.00	1052.91	1014.56	1027.89
5890	NYSE	MKL	Fri, Nov 6, 2020	996.34	996.34	974.14	976.92
5889	NYSE	MKL	Thu, Nov 5, 2020	987.04	1004.41	978.52	991.42
5888	NYSE	MKL	Wed, Nov 4, 2020	965.58	991.00	951.15	975.77
5887	NYSE	MKL	Tue, Nov 3, 2020	960.00	986.02	960.00	975.66
5886	NYSE	MKL	Mon, Nov 2, 2020	947.78	966.15	938.10	960.03
5885	NYSE	MKL	Fri, Oct 30, 2020	948.99	963.00	913.04	932.80
5884	NYSE	MKL	Thu, Oct 29, 2020	939.99	961.57	923.00	952.60
5883	NYSE	MKL	Wed, Oct 28, 2020	946.50	976.33	931.92	936.63
5882	NYSE	MKL	Tue, Oct 27, 2020	992.27	1006.03	967.48	969.65
5881	NYSE	MKL	Mon, Oct 26, 2020	1013.16	1013.16	982.58	995.99
5880	NYSE	MKL	Fri, Oct 23, 2020	1024.15	1031.86	1011.86	1027.00
5879	NYSE	MKL	Thu, Oct 22, 2020	996.30	1024.09	990.17	1014.85
5878	NYSE	MKL	Wed, Oct 21, 2020	956.25	1002.15	956.14	994.63
5877	NYSE	MKL	Tue, Oct 20, 2020	960.07	974.08	956.43	958.80
5876	NYSE	MKL	Mon, Oct 19, 2020	971.62	979.72	948.00	954.22
5875	NYSE	MKL	Fri, Oct 16, 2020	987.54	991.74	970.00	971.62
5874	NYSE	MKL	Thu, Oct 15, 2020	973.33	994.77	971.00	983.54
5873	NYSE	MKL	Wed, Oct 14, 2020	993.00	1010.00	986.72	989.37
5872	NYSE	MKL	Tue, Oct 13, 2020	1015.30	1032.48	989.59	989.59
5871	NYSE	MKL	Mon, Oct 12, 2020	982.31	1028.00	982.31	1022.02
5870	NYSE	MKL	Fri, Oct 9, 2020	1000.00	1004.89	985.47	985.47
5869	NYSE	MKL	Thu, Oct 8, 2020	983.35	999.70	983.35	998.00
5868	NYSE	MKL	Wed, Oct 7, 2020	989.38	999.11	974.74	981.95
5867	NYSE	MKL	Tue, Oct 6, 2020	997.94	997.94	976.12	978.95
5866	NYSE	MKL	Mon, Oct 5, 2020	981.07	999.88	967.10	996.78
5865	NYSE	MKL	Fri, Oct 2, 2020	946.57	985.30	944.97	976.69
5864	NYSE	MKL	Thu, Oct 1, 2020	981.29	987.05	954.91	965.65
5863	NYSE	MKL	Wed, Sep 30, 2020	971.18	988.45	962.02	973.70
5862	NYSE	MKL	Tue, Sep 29, 2020	974.83	978.99	958.10	968.65
5861	NYSE	MKL	Mon, Sep 28, 2020	965.97	996.95	956.01	978.37
5860	NYSE	MKL	Fri, Sep 25, 2020	938.23	952.39	938.23	949.18
5859	NYSE	MKL	Thu, Sep 24, 2020	956.00	972.19	945.85	951.00
5858	NYSE	MKL	Wed, Sep 23, 2020	978.99	985.20	950.02	951.13
5857	NYSE	MKL	Tue, Sep 22, 2020	971.02	994.50	971.02	976.90
5856	NYSE	MKL	Mon, Sep 21, 2020	959.43	979.48	942.43	966.59
5855	NYSE	MKL	Fri, Sep 18, 2020	1013.87	1017.76	976.33	979.66
5854	NYSE	MKL	Thu, Sep 17, 2020	1022.88	1022.88	999.16	1009.05
5853	NYSE	MKL	Wed, Sep 16, 2020	1030.27	1046.62	1026.35	1027.66
5852	NYSE	MKL	Tue, Sep 15, 2020	1059.97	1059.97	1030.01	1030.23
5851	NYSE	MKL	Mon, Sep 14, 2020	1055.47	1062.35	1042.65	1046.40
5850	NYSE	MKL	Fri, Sep 11, 2020	1045.45	1057.99	1036.34	1052.22
5849	NYSE	MKL	Thu, Sep 10, 2020	1050.67	1056.45	1035.20	1044.97
5848	NYSE	MKL	Wed, Sep 9, 2020	1042.86	1059.76	1033.10	1049.65
5847	NYSE	MKL	Tue, Sep 8, 2020	1059.32	1059.32	1022.22	1029.84
5846	NYSE	MKL	Fri, Sep 4, 2020	1117.70	1117.70	1062.96	1068.62
5845	NYSE	MKL	Thu, Sep 3, 2020	1104.40	1119.60	1073.01	1091.74
5844	NYSE	MKL	Wed, Sep 2, 2020	1096.23	1114.13	1081.16	1102.72
5843	NYSE	MKL	Tue, Sep 1, 2020	1075.99	1089.99	1069.22	1087.82
5842	NYSE	MKL	Mon, Aug 31, 2020	1098.08	1102.00	1083.20	1086.83
5841	NYSE	MKL	Fri, Aug 28, 2020	1118.00	1118.00	1099.04	1103.37
5840	NYSE	MKL	Thu, Aug 27, 2020	1094.00	1124.00	1093.11	1111.62
5839	NYSE	MKL	Wed, Aug 26, 2020	1089.00	1089.98	1077.89	1085.42
5838	NYSE	MKL	Tue, Aug 25, 2020	1091.70	1100.00	1077.00	1095.77
5837	NYSE	MKL	Mon, Aug 24, 2020	1069.22	1091.70	1069.22	1089.07
5836	NYSE	MKL	Fri, Aug 21, 2020	1068.08	1074.80	1062.53	1069.22
5835	NYSE	MKL	Thu, Aug 20, 2020	1064.55	1076.81	1061.01	1068.84
5834	NYSE	MKL	Wed, Aug 19, 2020	1073.25	1081.01	1067.51	1074.43
5833	NYSE	MKL	Tue, Aug 18, 2020	1076.08	1100.00	1064.10	1072.25
5832	NYSE	MKL	Mon, Aug 17, 2020	1094.29	1094.29	1065.18	1073.50
5831	NYSE	MKL	Fri, Aug 14, 2020	1081.33	1099.59	1073.41	1097.18
5830	NYSE	MKL	Thu, Aug 13, 2020	1067.66	1091.95	1058.92	1083.91
5829	NYSE	MKL	Wed, Aug 12, 2020	1100.00	1106.02	1065.14	1072.66
5828	NYSE	MKL	Tue, Aug 11, 2020	1113.39	1124.00	1087.50	1093.68
5827	NYSE	MKL	Mon, Aug 10, 2020	1082.20	1100.00	1082.20	1099.15
5826	NYSE	MKL	Fri, Aug 7, 2020	1077.20	1094.71	1071.88	1090.03
5825	NYSE	MKL	Thu, Aug 6, 2020	1061.77	1081.77	1058.18	1077.98
5824	NYSE	MKL	Wed, Aug 5, 2020	1048.16	1068.62	1046.36	1063.00
5823	NYSE	MKL	Tue, Aug 4, 2020	1043.13	1047.45	1030.00	1042.67
5822	NYSE	MKL	Mon, Aug 3, 2020	1044.61	1054.48	1035.52	1048.34
5821	NYSE	MKL	Fri, Jul 31, 2020	1043.26	1051.08	1030.31	1044.54
5820	NYSE	MKL	Thu, Jul 30, 2020	998.00	1053.04	998.00	1045.37
5819	NYSE	MKL	Wed, Jul 29, 2020	1022.81	1060.00	1005.30	1011.70
5818	NYSE	MKL	Tue, Jul 28, 2020	1010.88	1025.00	990.72	992.48
5817	NYSE	MKL	Mon, Jul 27, 2020	1012.81	1021.08	991.89	1014.91
5816	NYSE	MKL	Fri, Jul 24, 2020	985.00	1021.17	984.99	1015.44
5815	NYSE	MKL	Thu, Jul 23, 2020	959.71	990.00	952.01	987.52
5814	NYSE	MKL	Wed, Jul 22, 2020	945.82	962.92	945.82	958.69
5813	NYSE	MKL	Tue, Jul 21, 2020	946.42	963.34	945.21	954.45
5812	NYSE	MKL	Mon, Jul 20, 2020	937.28	949.99	935.95	943.33
5811	NYSE	MKL	Fri, Jul 17, 2020	954.00	958.00	940.18	940.18
5810	NYSE	MKL	Thu, Jul 16, 2020	938.32	966.40	934.95	953.82
5809	NYSE	MKL	Wed, Jul 15, 2020	932.00	944.54	927.62	940.83
5808	NYSE	MKL	Tue, Jul 14, 2020	910.34	928.20	904.00	927.21
5807	NYSE	MKL	Mon, Jul 13, 2020	920.00	931.70	906.06	911.80
5806	NYSE	MKL	Fri, Jul 10, 2020	892.90	916.78	886.42	913.92
5805	NYSE	MKL	Thu, Jul 9, 2020	894.48	905.00	881.00	892.91
5804	NYSE	MKL	Wed, Jul 8, 2020	895.00	907.82	887.09	898.09
5803	NYSE	MKL	Tue, Jul 7, 2020	905.01	913.00	890.01	893.46
5802	NYSE	MKL	Mon, Jul 6, 2020	916.24	924.99	903.55	914.36
5801	NYSE	MKL	Thu, Jul 2, 2020	933.13	939.70	903.35	905.33
5800	NYSE	MKL	Wed, Jul 1, 2020	921.71	934.20	908.49	914.17
5799	NYSE	MKL	Tue, Jun 30, 2020	902.58	955.00	898.70	923.17
5798	NYSE	MKL	Mon, Jun 29, 2020	889.49	913.77	881.50	907.18
5797	NYSE	MKL	Fri, Jun 26, 2020	900.85	906.53	880.59	882.33
5796	NYSE	MKL	Thu, Jun 25, 2020	892.51	911.86	881.66	907.86
5795	NYSE	MKL	Wed, Jun 24, 2020	920.88	924.60	895.14	895.15
5794	NYSE	MKL	Tue, Jun 23, 2020	948.24	952.13	928.52	932.76
5793	NYSE	MKL	Mon, Jun 22, 2020	925.00	941.10	915.01	934.74
5792	NYSE	MKL	Fri, Jun 19, 2020	965.11	965.11	928.07	930.76
5791	NYSE	MKL	Thu, Jun 18, 2020	939.55	956.18	926.67	947.03
5790	NYSE	MKL	Wed, Jun 17, 2020	963.64	965.82	945.42	948.08
5789	NYSE	MKL	Tue, Jun 16, 2020	980.93	985.00	951.00	966.15
5788	NYSE	MKL	Mon, Jun 15, 2020	914.86	954.67	903.21	945.39
5787	NYSE	MKL	Fri, Jun 12, 2020	969.63	974.39	921.88	949.95
5786	NYSE	MKL	Thu, Jun 11, 2020	942.73	950.00	928.99	929.80
5785	NYSE	MKL	Wed, Jun 10, 2020	1022.28	1029.15	976.07	982.83
5784	NYSE	MKL	Tue, Jun 9, 2020	1030.09	1043.33	1015.45	1031.90
5783	NYSE	MKL	Mon, Jun 8, 2020	1032.09	1049.56	1017.38	1049.55
5782	NYSE	MKL	Fri, Jun 5, 2020	1005.82	1034.50	1000.00	1021.42
5781	NYSE	MKL	Thu, Jun 4, 2020	981.36	985.62	956.71	981.41
5780	NYSE	MKL	Wed, Jun 3, 2020	949.74	986.26	945.21	973.45
5779	NYSE	MKL	Tue, Jun 2, 2020	901.78	937.36	897.59	930.77
5778	NYSE	MKL	Mon, Jun 1, 2020	900.00	905.68	894.29	897.75
5777	NYSE	MKL	Fri, May 29, 2020	919.40	925.30	891.30	897.42
5776	NYSE	MKL	Thu, May 28, 2020	942.34	943.81	923.01	930.60
5775	NYSE	MKL	Wed, May 27, 2020	938.03	947.68	923.21	937.75
5774	NYSE	MKL	Tue, May 26, 2020	896.75	924.34	888.14	918.99
5773	NYSE	MKL	Fri, May 22, 2020	861.35	885.00	844.98	868.85
5772	NYSE	MKL	Thu, May 21, 2020	857.10	885.00	852.01	863.08
5771	NYSE	MKL	Wed, May 20, 2020	855.00	879.99	852.19	860.00
5770	NYSE	MKL	Tue, May 19, 2020	840.28	857.27	831.33	846.54
5769	NYSE	MKL	Mon, May 18, 2020	836.77	859.18	836.77	844.06
5768	NYSE	MKL	Fri, May 15, 2020	810.00	835.98	800.00	831.55
5767	NYSE	MKL	Thu, May 14, 2020	782.46	814.98	761.06	813.18
5766	NYSE	MKL	Wed, May 13, 2020	830.79	835.99	781.31	790.45
5765	NYSE	MKL	Tue, May 12, 2020	861.89	873.99	831.01	837.39
5764	NYSE	MKL	Mon, May 11, 2020	858.03	874.97	847.38	858.67
5763	NYSE	MKL	Fri, May 8, 2020	848.98	877.79	844.91	869.71
5762	NYSE	MKL	Thu, May 7, 2020	834.00	854.97	827.13	836.01
5761	NYSE	MKL	Wed, May 6, 2020	828.36	834.37	804.47	810.03
5760	NYSE	MKL	Tue, May 5, 2020	839.86	861.97	824.78	828.36
5759	NYSE	MKL	Mon, May 4, 2020	831.00	834.01	815.00	822.82
5758	NYSE	MKL	Fri, May 1, 2020	850.26	901.82	820.97	834.08
5757	NYSE	MKL	Thu, Apr 30, 2020	904.27	909.50	860.00	865.84
5756	NYSE	MKL	Wed, Apr 29, 2020	903.00	939.78	887.11	910.86
5755	NYSE	MKL	Tue, Apr 28, 2020	923.88	939.99	901.78	908.11
5754	NYSE	MKL	Mon, Apr 27, 2020	890.64	908.11	880.01	900.92
5753	NYSE	MKL	Fri, Apr 24, 2020	881.91	888.90	861.01	879.54
5752	NYSE	MKL	Thu, Apr 23, 2020	898.99	902.52	877.23	881.43
5751	NYSE	MKL	Wed, Apr 22, 2020	907.29	912.39	875.01	879.04
5750	NYSE	MKL	Tue, Apr 21, 2020	905.23	909.80	883.00	889.44
5749	NYSE	MKL	Mon, Apr 20, 2020	937.13	946.84	910.06	927.82
5748	NYSE	MKL	Fri, Apr 17, 2020	954.00	959.98	932.30	954.39
5747	NYSE	MKL	Thu, Apr 16, 2020	949.70	949.94	913.10	922.86
5746	NYSE	MKL	Wed, Apr 15, 2020	965.10	965.10	933.45	938.50
5745	NYSE	MKL	Tue, Apr 14, 2020	955.00	980.74	952.00	976.29
5744	NYSE	MKL	Mon, Apr 13, 2020	974.54	995.00	940.94	943.99
5743	NYSE	MKL	Thu, Apr 9, 2020	982.00	1022.79	982.00	1005.40
5742	NYSE	MKL	Wed, Apr 8, 2020	961.32	982.60	930.51	980.38
5741	NYSE	MKL	Tue, Apr 7, 2020	974.00	997.98	940.57	943.00
5740	NYSE	MKL	Mon, Apr 6, 2020	910.35	930.58	902.14	924.94
5739	NYSE	MKL	Fri, Apr 3, 2020	894.19	923.00	857.18	867.30
5738	NYSE	MKL	Thu, Apr 2, 2020	889.81	929.97	880.01	909.35
5737	NYSE	MKL	Wed, Apr 1, 2020	883.43	913.02	875.00	885.72
5736	NYSE	MKL	Tue, Mar 31, 2020	932.49	942.94	911.00	927.89
5735	NYSE	MKL	Mon, Mar 30, 2020	897.70	953.65	893.75	946.99
5734	NYSE	MKL	Fri, Mar 27, 2020	909.41	934.67	885.01	892.43
5733	NYSE	MKL	Thu, Mar 26, 2020	866.44	950.52	860.00	950.52
5732	NYSE	MKL	Wed, Mar 25, 2020	856.30	906.69	844.01	858.28
5731	NYSE	MKL	Tue, Mar 24, 2020	799.43	874.99	782.01	854.00
5730	NYSE	MKL	Mon, Mar 23, 2020	765.01	781.00	710.52	742.21
5729	NYSE	MKL	Fri, Mar 20, 2020	844.00	875.00	765.75	785.18
5728	NYSE	MKL	Thu, Mar 19, 2020	792.06	848.48	750.28	836.56
5727	NYSE	MKL	Wed, Mar 18, 2020	802.14	818.91	726.01	792.13
5726	NYSE	MKL	Tue, Mar 17, 2020	856.83	871.65	768.62	863.76
5725	NYSE	MKL	Mon, Mar 16, 2020	937.00	944.82	805.00	839.06
5724	NYSE	MKL	Fri, Mar 13, 2020	991.91	1047.21	948.02	1046.61
5723	NYSE	MKL	Thu, Mar 12, 2020	1022.30	1024.00	936.82	947.76
5722	NYSE	MKL	Wed, Mar 11, 2020	1136.97	1149.26	1069.00	1086.81
5721	NYSE	MKL	Tue, Mar 10, 2020	1115.97	1164.77	1086.44	1164.77
5720	NYSE	MKL	Mon, Mar 9, 2020	1140.43	1145.81	1082.51	1094.17
5719	NYSE	MKL	Fri, Mar 6, 2020	1196.35	1222.05	1182.60	1216.94
5718	NYSE	MKL	Thu, Mar 5, 2020	1239.09	1250.00	1209.00	1228.68
5717	NYSE	MKL	Wed, Mar 4, 2020	1246.98	1273.92	1235.06	1273.92
5716	NYSE	MKL	Tue, Mar 3, 2020	1260.09	1270.00	1229.81	1239.81
5715	NYSE	MKL	Mon, Mar 2, 2020	1181.60	1262.70	1176.48	1262.70
5714	NYSE	MKL	Fri, Feb 28, 2020	1196.67	1201.49	1160.01	1181.60
5713	NYSE	MKL	Thu, Feb 27, 2020	1270.00	1274.99	1225.71	1225.71
5712	NYSE	MKL	Wed, Feb 26, 2020	1294.00	1313.91	1271.99	1278.61
5711	NYSE	MKL	Tue, Feb 25, 2020	1326.85	1332.55	1288.65	1294.88
5710	NYSE	MKL	Mon, Feb 24, 2020	1313.93	1332.50	1311.18	1320.04
5709	NYSE	MKL	Fri, Feb 21, 2020	1336.93	1347.64	1328.08	1340.84
5708	NYSE	MKL	Thu, Feb 20, 2020	1331.73	1345.45	1325.22	1341.08
5707	NYSE	MKL	Wed, Feb 19, 2020	1328.11	1340.72	1323.07	1336.68
5706	NYSE	MKL	Tue, Feb 18, 2020	1320.00	1329.99	1314.20	1326.69
5705	NYSE	MKL	Fri, Feb 14, 2020	1318.19	1325.23	1310.01	1323.64
5704	NYSE	MKL	Thu, Feb 13, 2020	1306.55	1321.41	1301.08	1319.73
5703	NYSE	MKL	Wed, Feb 12, 2020	1312.22	1319.49	1297.87	1309.97
5702	NYSE	MKL	Tue, Feb 11, 2020	1296.53	1307.98	1291.10	1306.02
5701	NYSE	MKL	Mon, Feb 10, 2020	1303.22	1318.39	1290.10	1294.50
5700	NYSE	MKL	Fri, Feb 7, 2020	1288.64	1310.83	1282.83	1303.60
5699	NYSE	MKL	Thu, Feb 6, 2020	1262.38	1301.23	1262.38	1297.77
5698	NYSE	MKL	Wed, Feb 5, 2020	1206.26	1283.63	1204.00	1259.61
5697	NYSE	MKL	Tue, Feb 4, 2020	1185.02	1202.98	1184.13	1192.95
5696	NYSE	MKL	Mon, Feb 3, 2020	1181.00	1194.61	1178.05	1178.07
5695	NYSE	MKL	Fri, Jan 31, 2020	1168.21	1184.03	1168.21	1172.97
5694	NYSE	MKL	Thu, Jan 30, 2020	1163.82	1179.31	1161.00	1175.10
5693	NYSE	MKL	Wed, Jan 29, 2020	1169.91	1181.99	1166.00	1171.32
5692	NYSE	MKL	Tue, Jan 28, 2020	1170.58	1183.58	1168.99	1169.19
5691	NYSE	MKL	Mon, Jan 27, 2020	1176.49	1184.32	1170.74	1172.27
5690	NYSE	MKL	Fri, Jan 24, 2020	1181.08	1190.95	1179.96	1188.38
5689	NYSE	MKL	Thu, Jan 23, 2020	1178.77	1187.01	1172.50	1180.47
5688	NYSE	MKL	Wed, Jan 22, 2020	1191.97	1193.00	1179.57	1186.05
5687	NYSE	MKL	Tue, Jan 21, 2020	1186.36	1193.00	1175.53	1186.24
5686	NYSE	MKL	Fri, Jan 17, 2020	1182.00	1194.69	1178.16	1192.76
5685	NYSE	MKL	Thu, Jan 16, 2020	1173.60	1185.79	1172.75	1182.54
5684	NYSE	MKL	Wed, Jan 15, 2020	1178.85	1187.25	1164.47	1170.36
5683	NYSE	MKL	Tue, Jan 14, 2020	1165.79	1180.00	1160.86	1178.69
5682	NYSE	MKL	Mon, Jan 13, 2020	1161.25	1171.60	1161.25	1169.17
5681	NYSE	MKL	Fri, Jan 10, 2020	1167.73	1171.38	1160.56	1162.21
5680	NYSE	MKL	Thu, Jan 9, 2020	1156.59	1168.79	1156.18	1165.88
5679	NYSE	MKL	Wed, Jan 8, 2020	1159.61	1166.00	1152.72	1152.72
5678	NYSE	MKL	Tue, Jan 7, 2020	1160.01	1169.26	1158.28	1160.14
5677	NYSE	MKL	Mon, Jan 6, 2020	1151.46	1163.81	1148.19	1160.59
5676	NYSE	MKL	Fri, Jan 3, 2020	1144.20	1164.96	1144.20	1161.44
5675	NYSE	MKL	Thu, Jan 2, 2020	1143.77	1155.22	1135.01	1155.22
5674	NYSE	MKL	Tue, Dec 31, 2019	1137.75	1148.00	1133.14	1143.17
5673	NYSE	MKL	Mon, Dec 30, 2019	1122.46	1140.00	1118.88	1140.00
5672	NYSE	MKL	Fri, Dec 27, 2019	1125.08	1126.29	1119.47	1122.35
5671	NYSE	MKL	Thu, Dec 26, 2019	1125.49	1133.25	1116.39	1123.65
5670	NYSE	MKL	Tue, Dec 24, 2019	1129.66	1134.68	1124.05	1124.05
5669	NYSE	MKL	Mon, Dec 23, 2019	1137.01	1142.88	1127.02	1129.97
5668	NYSE	MKL	Fri, Dec 20, 2019	1145.32	1151.45	1137.27	1138.33
5667	NYSE	MKL	Thu, Dec 19, 2019	1138.69	1147.60	1128.00	1141.68
5666	NYSE	MKL	Wed, Dec 18, 2019	1142.99	1146.74	1136.79	1137.43
5665	NYSE	MKL	Tue, Dec 17, 2019	1138.08	1143.00	1131.00	1141.08
5664	NYSE	MKL	Mon, Dec 16, 2019	1135.92	1143.66	1132.03	1138.92
5663	NYSE	MKL	Fri, Dec 13, 2019	1131.88	1137.93	1123.05	1137.33
5662	NYSE	MKL	Thu, Dec 12, 2019	1122.81	1140.00	1122.81	1131.59
5661	NYSE	MKL	Wed, Dec 11, 2019	1136.71	1139.95	1122.20	1125.11
5660	NYSE	MKL	Tue, Dec 10, 2019	1129.17	1143.00	1129.17	1137.00
5659	NYSE	MKL	Mon, Dec 9, 2019	1134.00	1140.28	1127.00	1131.68
5658	NYSE	MKL	Fri, Dec 6, 2019	1123.44	1138.65	1123.44	1134.12
5657	NYSE	MKL	Thu, Dec 5, 2019	1115.58	1127.18	1113.03	1120.24
5656	NYSE	MKL	Wed, Dec 4, 2019	1105.09	1123.79	1104.80	1111.00
5655	NYSE	MKL	Tue, Dec 3, 2019	1114.31	1119.40	1103.21	1107.25
5654	NYSE	MKL	Mon, Dec 2, 2019	1136.01	1139.99	1121.91	1121.92
5653	NYSE	MKL	Fri, Nov 29, 2019	1145.37	1148.99	1134.46	1135.55
5652	NYSE	MKL	Wed, Nov 27, 2019	1135.65	1149.00	1127.22	1143.43
5651	NYSE	MKL	Tue, Nov 26, 2019	1115.00	1137.05	1115.00	1134.90
5650	NYSE	MKL	Mon, Nov 25, 2019	1114.65	1124.00	1111.96	1115.00
5649	NYSE	MKL	Fri, Nov 22, 2019	1100.17	1115.50	1100.17	1111.96
5648	NYSE	MKL	Thu, Nov 21, 2019	1123.00	1130.00	1100.71	1102.50
5647	NYSE	MKL	Wed, Nov 20, 2019	1125.89	1139.90	1117.70	1124.00
5646	NYSE	MKL	Tue, Nov 19, 2019	1125.00	1129.70	1114.12	1122.59
5645	NYSE	MKL	Mon, Nov 18, 2019	1124.50	1132.86	1122.05	1125.89
5644	NYSE	MKL	Fri, Nov 15, 2019	1130.72	1134.73	1121.01	1123.38
5643	NYSE	MKL	Thu, Nov 14, 2019	1133.46	1140.29	1126.02	1129.87
5642	NYSE	MKL	Wed, Nov 13, 2019	1139.67	1146.39	1134.12	1135.43
5641	NYSE	MKL	Tue, Nov 12, 2019	1158.07	1161.51	1142.18	1143.13
5640	NYSE	MKL	Mon, Nov 11, 2019	1160.27	1179.21	1157.31	1157.54
5639	NYSE	MKL	Fri, Nov 8, 2019	1174.37	1179.07	1160.21	1165.42
5638	NYSE	MKL	Thu, Nov 7, 2019	1179.27	1186.28	1168.60	1174.50
5637	NYSE	MKL	Wed, Nov 6, 2019	1167.79	1183.43	1164.01	1178.58
5636	NYSE	MKL	Tue, Nov 5, 2019	1170.28	1177.00	1163.21	1168.92
5635	NYSE	MKL	Mon, Nov 4, 2019	1177.85	1184.23	1167.00	1170.25
5634	NYSE	MKL	Fri, Nov 1, 2019	1172.09	1182.98	1163.50	1173.86
5633	NYSE	MKL	Thu, Oct 31, 2019	1159.61	1177.18	1150.45	1171.00
5632	NYSE	MKL	Wed, Oct 30, 2019	1121.12	1175.00	1119.00	1164.83
5631	NYSE	MKL	Tue, Oct 29, 2019	1107.49	1119.00	1105.22	1118.69
5630	NYSE	MKL	Mon, Oct 28, 2019	1112.05	1116.90	1100.00	1109.99
5629	NYSE	MKL	Fri, Oct 25, 2019	1116.02	1123.94	1108.62	1110.77
5628	NYSE	MKL	Thu, Oct 24, 2019	1136.07	1146.78	1113.01	1115.33
5627	NYSE	MKL	Wed, Oct 23, 2019	1136.85	1149.99	1121.01	1135.53
5626	NYSE	MKL	Tue, Oct 22, 2019	1152.80	1153.50	1131.21	1136.27
5625	NYSE	MKL	Mon, Oct 21, 2019	1132.99	1156.99	1131.60	1153.05
5624	NYSE	MKL	Fri, Oct 18, 2019	1123.92	1136.08	1115.00	1130.99
5623	NYSE	MKL	Thu, Oct 17, 2019	1137.55	1140.85	1112.05	1127.86
5622	NYSE	MKL	Wed, Oct 16, 2019	1142.04	1142.04	1120.10	1137.44
5621	NYSE	MKL	Tue, Oct 15, 2019	1146.80	1149.93	1141.09	1145.33
5620	NYSE	MKL	Mon, Oct 14, 2019	1147.73	1148.98	1136.02	1143.20
5619	NYSE	MKL	Fri, Oct 11, 2019	1150.00	1155.97	1141.52	1144.98
5618	NYSE	MKL	Thu, Oct 10, 2019	1142.11	1152.73	1140.00	1144.85
5617	NYSE	MKL	Wed, Oct 9, 2019	1150.20	1155.00	1142.74	1146.67
5616	NYSE	MKL	Tue, Oct 8, 2019	1162.22	1163.80	1145.06	1145.28
5615	NYSE	MKL	Mon, Oct 7, 2019	1177.94	1180.28	1168.22	1169.65
5614	NYSE	MKL	Fri, Oct 4, 2019	1167.94	1185.24	1164.06	1179.77
5613	NYSE	MKL	Thu, Oct 3, 2019	1148.81	1165.64	1139.31	1163.65
5612	NYSE	MKL	Wed, Oct 2, 2019	1170.00	1172.81	1147.20	1152.18
5611	NYSE	MKL	Tue, Oct 1, 2019	1182.99	1216.47	1167.32	1172.21
5610	NYSE	MKL	Mon, Sep 30, 2019	1185.86	1187.18	1173.30	1181.90
5609	NYSE	MKL	Fri, Sep 27, 2019	1191.50	1193.80	1182.96	1185.34
5608	NYSE	MKL	Thu, Sep 26, 2019	1199.03	1204.45	1190.10	1190.52
5607	NYSE	MKL	Wed, Sep 25, 2019	1179.70	1197.47	1178.28	1193.74
5606	NYSE	MKL	Tue, Sep 24, 2019	1191.47	1197.83	1180.03	1182.30
5605	NYSE	MKL	Mon, Sep 23, 2019	1175.00	1191.53	1173.76	1187.87
5604	NYSE	MKL	Fri, Sep 20, 2019	1188.00	1194.62	1180.88	1185.28
5603	NYSE	MKL	Thu, Sep 19, 2019	1195.01	1199.50	1183.25	1187.23
5602	NYSE	MKL	Wed, Sep 18, 2019	1181.89	1197.99	1179.06	1196.23
5601	NYSE	MKL	Tue, Sep 17, 2019	1167.98	1184.47	1167.98	1177.91
5600	NYSE	MKL	Mon, Sep 16, 2019	1158.92	1175.58	1155.50	1175.58
5599	NYSE	MKL	Fri, Sep 13, 2019	1166.06	1174.49	1156.73	1164.84
5598	NYSE	MKL	Thu, Sep 12, 2019	1156.16	1168.75	1153.20	1162.94
5597	NYSE	MKL	Wed, Sep 11, 2019	1166.96	1168.14	1156.66	1162.31
5596	NYSE	MKL	Tue, Sep 10, 2019	1169.89	1170.00	1144.08	1167.24
5595	NYSE	MKL	Mon, Sep 9, 2019	1168.37	1172.34	1155.01	1168.61
5594	NYSE	MKL	Fri, Sep 6, 2019	1152.29	1168.91	1152.26	1160.18
5593	NYSE	MKL	Thu, Sep 5, 2019	1158.60	1162.94	1144.00	1152.89
5592	NYSE	MKL	Wed, Sep 4, 2019	1154.98	1156.53	1143.38	1152.48
5591	NYSE	MKL	Tue, Sep 3, 2019	1139.84	1150.85	1138.32	1149.73
5590	NYSE	MKL	Fri, Aug 30, 2019	1144.17	1148.50	1136.54	1143.08
5589	NYSE	MKL	Thu, Aug 29, 2019	1137.07	1149.16	1135.10	1141.51
5588	NYSE	MKL	Wed, Aug 28, 2019	1129.11	1136.48	1121.45	1131.69
5587	NYSE	MKL	Tue, Aug 27, 2019	1138.30	1147.27	1122.68	1126.34
5586	NYSE	MKL	Mon, Aug 26, 2019	1128.14	1139.00	1123.76	1136.41
5585	NYSE	MKL	Fri, Aug 23, 2019	1147.21	1158.88	1118.03	1124.00
5584	NYSE	MKL	Thu, Aug 22, 2019	1139.85	1148.98	1130.03	1146.94
5583	NYSE	MKL	Wed, Aug 21, 2019	1141.75	1145.83	1134.36	1137.33
5582	NYSE	MKL	Tue, Aug 20, 2019	1147.57	1150.47	1105.00	1138.48
5581	NYSE	MKL	Mon, Aug 19, 2019	1156.62	1158.00	1146.85	1147.30
5580	NYSE	MKL	Fri, Aug 16, 2019	1135.25	1153.98	1132.57	1152.02
5579	NYSE	MKL	Thu, Aug 15, 2019	1116.00	1135.59	1110.60	1129.22
5578	NYSE	MKL	Wed, Aug 14, 2019	1138.73	1143.58	1113.51	1115.29
5577	NYSE	MKL	Tue, Aug 13, 2019	1137.23	1157.80	1133.10	1148.06
5576	NYSE	MKL	Mon, Aug 12, 2019	1140.82	1154.86	1125.29	1139.46
5575	NYSE	MKL	Fri, Aug 9, 2019	1136.87	1150.90	1132.62	1144.63
5574	NYSE	MKL	Thu, Aug 8, 2019	1119.37	1144.38	1112.95	1141.28
5573	NYSE	MKL	Wed, Aug 7, 2019	1095.89	1118.35	1079.49	1115.81
5572	NYSE	MKL	Tue, Aug 6, 2019	1090.44	1106.10	1083.69	1103.90
5571	NYSE	MKL	Mon, Aug 5, 2019	1106.82	1109.99	1084.71	1091.25
5570	NYSE	MKL	Fri, Aug 2, 2019	1116.27	1122.50	1104.88	1119.24
5569	NYSE	MKL	Thu, Aug 1, 2019	1117.43	1134.89	1117.43	1119.96
5568	NYSE	MKL	Wed, Jul 31, 2019	1133.00	1151.70	1095.25	1113.93
5567	NYSE	MKL	Tue, Jul 30, 2019	1109.81	1114.99	1100.89	1110.19
5566	NYSE	MKL	Mon, Jul 29, 2019	1119.40	1128.17	1110.60	1114.91
5565	NYSE	MKL	Fri, Jul 26, 2019	1110.00	1122.72	1095.44	1121.24
5564	NYSE	MKL	Thu, Jul 25, 2019	1100.00	1109.62	1095.17	1105.77
5563	NYSE	MKL	Wed, Jul 24, 2019	1083.51	1099.79	1080.04	1097.33
5562	NYSE	MKL	Tue, Jul 23, 2019	1080.75	1087.99	1075.01	1086.32
5561	NYSE	MKL	Mon, Jul 22, 2019	1089.55	1094.20	1077.11	1080.02
5560	NYSE	MKL	Fri, Jul 19, 2019	1097.72	1103.58	1082.93	1090.20
5559	NYSE	MKL	Thu, Jul 18, 2019	1088.15	1098.80	1065.01	1095.31
5558	NYSE	MKL	Wed, Jul 17, 2019	1098.07	1101.41	1085.18	1088.50
5557	NYSE	MKL	Tue, Jul 16, 2019	1099.00	1113.32	1095.00	1100.56
5556	NYSE	MKL	Mon, Jul 15, 2019	1111.81	1117.02	1105.78	1114.46
5555	NYSE	MKL	Fri, Jul 12, 2019	1118.96	1118.96	1104.05	1113.76
5554	NYSE	MKL	Thu, Jul 11, 2019	1120.59	1129.25	1116.59	1118.36
5553	NYSE	MKL	Wed, Jul 10, 2019	1128.10	1137.00	1119.40	1121.62
5552	NYSE	MKL	Tue, Jul 9, 2019	1101.00	1124.98	1101.00	1122.27
5551	NYSE	MKL	Mon, Jul 8, 2019	1114.40	1116.38	1101.79	1105.35
5550	NYSE	MKL	Fri, Jul 5, 2019	1105.78	1117.82	1100.30	1116.40
5549	NYSE	MKL	Wed, Jul 3, 2019	1106.90	1114.58	1103.02	1108.18
5548	NYSE	MKL	Tue, Jul 2, 2019	1104.00	1109.80	1097.92	1106.89
5547	NYSE	MKL	Mon, Jul 1, 2019	1100.00	1116.99	1093.01	1104.47
5546	NYSE	MKL	Fri, Jun 28, 2019	1076.38	1091.54	1071.40	1089.60
5545	NYSE	MKL	Thu, Jun 27, 2019	1064.09	1073.53	1061.50	1071.16
5544	NYSE	MKL	Wed, Jun 26, 2019	1075.89	1084.46	1060.59	1063.98
5543	NYSE	MKL	Tue, Jun 25, 2019	1079.35	1088.27	1075.22	1076.89
5542	NYSE	MKL	Mon, Jun 24, 2019	1079.64	1091.15	1075.01	1077.75
5541	NYSE	MKL	Fri, Jun 21, 2019	1091.54	1095.75	1080.26	1080.26
5540	NYSE	MKL	Thu, Jun 20, 2019	1091.59	1098.59	1083.57	1095.88
5539	NYSE	MKL	Wed, Jun 19, 2019	1087.40	1091.80	1080.95	1086.86
5538	NYSE	MKL	Tue, Jun 18, 2019	1078.34	1086.23	1077.75	1084.93
5537	NYSE	MKL	Mon, Jun 17, 2019	1087.71	1089.81	1076.82	1077.75
5536	NYSE	MKL	Fri, Jun 14, 2019	1080.62	1088.70	1077.75	1087.72
5535	NYSE	MKL	Thu, Jun 13, 2019	1080.06	1083.90	1072.50	1081.32
5534	NYSE	MKL	Wed, Jun 12, 2019	1079.53	1083.73	1075.00	1078.84
5533	NYSE	MKL	Tue, Jun 11, 2019	1080.70	1084.01	1075.00	1080.94
5532	NYSE	MKL	Mon, Jun 10, 2019	1094.13	1094.13	1072.58	1079.37
5531	NYSE	MKL	Fri, Jun 7, 2019	1082.20	1090.99	1077.24	1090.00
5530	NYSE	MKL	Thu, Jun 6, 2019	1093.69	1099.00	1080.00	1081.76
5529	NYSE	MKL	Wed, Jun 5, 2019	1082.00	1095.83	1077.01	1090.00
5528	NYSE	MKL	Tue, Jun 4, 2019	1074.62	1084.89	1070.00	1081.35
5527	NYSE	MKL	Mon, Jun 3, 2019	1060.00	1075.00	1050.95	1073.01
5526	NYSE	MKL	Fri, May 31, 2019	1050.00	1059.51	1046.60	1058.87
5525	NYSE	MKL	Thu, May 30, 2019	1067.00	1074.99	1052.11	1055.39
5524	NYSE	MKL	Wed, May 29, 2019	1043.00	1066.33	1039.30	1064.97
5523	NYSE	MKL	Tue, May 28, 2019	1058.71	1066.80	1047.35	1049.79
5522	NYSE	MKL	Fri, May 24, 2019	1069.55	1071.74	1051.02	1059.55
5521	NYSE	MKL	Thu, May 23, 2019	1079.47	1087.29	1055.01	1064.59
5520	NYSE	MKL	Wed, May 22, 2019	1071.00	1086.59	1067.00	1086.40
5519	NYSE	MKL	Tue, May 21, 2019	1058.88	1074.88	1055.00	1074.69
5518	NYSE	MKL	Mon, May 20, 2019	1057.10	1070.00	1052.65	1057.64
5517	NYSE	MKL	Fri, May 17, 2019	1052.53	1069.51	1052.53	1060.99
5516	NYSE	MKL	Thu, May 16, 2019	1052.13	1063.90	1050.00	1060.23
5515	NYSE	MKL	Wed, May 15, 2019	1028.31	1052.99	1026.32	1047.17
5514	NYSE	MKL	Tue, May 14, 2019	1037.75	1048.55	1033.00	1034.77
5513	NYSE	MKL	Mon, May 13, 2019	1034.22	1043.02	1027.63	1034.36
5512	NYSE	MKL	Fri, May 10, 2019	1037.02	1060.00	1030.01	1051.04
5511	NYSE	MKL	Thu, May 9, 2019	1037.65	1045.33	1026.35	1043.85
5510	NYSE	MKL	Wed, May 8, 2019	1052.00	1064.90	1043.00	1043.93
5509	NYSE	MKL	Tue, May 7, 2019	1060.00	1065.52	1046.63	1052.47
5508	NYSE	MKL	Mon, May 6, 2019	1046.01	1070.50	1035.00	1065.73
5507	NYSE	MKL	Fri, May 3, 2019	1066.58	1070.00	1054.37	1061.55
5506	NYSE	MKL	Thu, May 2, 2019	1062.40	1079.66	1054.87	1062.34
5505	NYSE	MKL	Wed, May 1, 2019	1071.26	1085.00	1058.30	1061.03
5504	NYSE	MKL	Tue, Apr 30, 2019	1054.30	1074.58	1052.33	1071.51
5503	NYSE	MKL	Mon, Apr 29, 2019	1030.51	1060.00	1030.51	1057.14
5502	NYSE	MKL	Fri, Apr 26, 2019	1029.40	1035.00	1021.57	1030.57
5501	NYSE	MKL	Thu, Apr 25, 2019	1016.56	1032.94	1010.01	1029.44
5500	NYSE	MKL	Wed, Apr 24, 2019	1025.00	1037.87	1014.41	1027.49
5499	NYSE	MKL	Tue, Apr 23, 2019	1014.46	1029.11	1008.18	1027.19
5498	NYSE	MKL	Mon, Apr 22, 2019	1010.52	1019.98	1000.00	1015.53
5497	NYSE	MKL	Thu, Apr 18, 2019	1014.46	1023.99	1011.95	1014.82
5496	NYSE	MKL	Wed, Apr 17, 2019	1013.00	1022.00	1008.90	1012.34
5495	NYSE	MKL	Tue, Apr 16, 2019	1008.19	1015.92	1005.64	1013.67
5494	NYSE	MKL	Mon, Apr 15, 2019	1000.00	1010.00	998.14	1002.75
5493	NYSE	MKL	Fri, Apr 12, 2019	990.00	1006.30	987.82	1001.15
5492	NYSE	MKL	Thu, Apr 11, 2019	980.00	987.01	978.16	985.78
5491	NYSE	MKL	Wed, Apr 10, 2019	983.25	985.00	978.38	979.66
5490	NYSE	MKL	Tue, Apr 9, 2019	982.53	986.11	975.92	980.07
5489	NYSE	MKL	Mon, Apr 8, 2019	983.00	986.24	977.01	980.47
5488	NYSE	MKL	Fri, Apr 5, 2019	983.60	986.00	981.48	982.76
5487	NYSE	MKL	Thu, Apr 4, 2019	980.92	990.00	980.92	983.34
5486	NYSE	MKL	Wed, Apr 3, 2019	976.00	982.18	970.42	980.00
5485	NYSE	MKL	Tue, Apr 2, 2019	984.09	988.00	977.46	978.74
5484	NYSE	MKL	Mon, Apr 1, 2019	999.03	1002.59	982.51	984.19
5483	NYSE	MKL	Fri, Mar 29, 2019	985.67	1004.64	985.00	996.24
5482	NYSE	MKL	Thu, Mar 28, 2019	977.30	983.77	976.07	981.73
5481	NYSE	MKL	Wed, Mar 27, 2019	978.75	985.32	975.50	980.22
5480	NYSE	MKL	Tue, Mar 26, 2019	989.39	993.95	978.71	980.27
5479	NYSE	MKL	Mon, Mar 25, 2019	980.00	992.70	978.00	985.72
5478	NYSE	MKL	Fri, Mar 22, 2019	987.88	994.49	980.92	984.51
5477	NYSE	MKL	Thu, Mar 21, 2019	982.66	999.82	982.50	990.36
5476	NYSE	MKL	Wed, Mar 20, 2019	990.00	995.99	982.02	987.88
5475	NYSE	MKL	Tue, Mar 19, 2019	1003.12	1005.25	988.79	991.16
5474	NYSE	MKL	Mon, Mar 18, 2019	1011.76	1017.98	997.58	997.94
5473	NYSE	MKL	Fri, Mar 15, 2019	1009.16	1022.00	1006.01	1008.78
5472	NYSE	MKL	Thu, Mar 14, 2019	998.95	1007.41	988.05	1004.73
5471	NYSE	MKL	Wed, Mar 13, 2019	981.00	994.14	980.55	989.23
5470	NYSE	MKL	Tue, Mar 12, 2019	975.62	984.78	972.65	980.55
5469	NYSE	MKL	Mon, Mar 11, 2019	959.25	974.15	953.66	968.80
5468	NYSE	MKL	Fri, Mar 8, 2019	959.99	965.00	950.16	957.49
5467	NYSE	MKL	Thu, Mar 7, 2019	968.65	975.40	960.24	960.51
5466	NYSE	MKL	Wed, Mar 6, 2019	983.78	991.58	972.67	974.01
5465	NYSE	MKL	Tue, Mar 5, 2019	983.56	994.13	981.20	991.64
5464	NYSE	MKL	Mon, Mar 4, 2019	1007.76	1009.99	981.55	990.69
5463	NYSE	MKL	Fri, Mar 1, 2019	1010.55	1013.81	991.50	1006.28
5462	NYSE	MKL	Thu, Feb 28, 2019	1002.05	1012.16	1001.56	1004.88
5461	NYSE	MKL	Wed, Feb 27, 2019	1008.76	1015.94	999.46	1002.05
5460	NYSE	MKL	Tue, Feb 26, 2019	999.06	1014.83	997.40	1013.02
5459	NYSE	MKL	Mon, Feb 25, 2019	1010.00	1013.74	1000.29	1002.42
5458	NYSE	MKL	Fri, Feb 22, 2019	1007.64	1013.45	995.58	1002.00
5457	NYSE	MKL	Thu, Feb 21, 2019	1017.06	1022.12	1003.01	1010.40
5456	NYSE	MKL	Wed, Feb 20, 2019	1016.16	1024.71	1008.03	1019.76
5455	NYSE	MKL	Tue, Feb 19, 2019	1007.64	1024.92	1007.64	1016.87
5454	NYSE	MKL	Fri, Feb 15, 2019	1018.15	1024.80	1008.00	1009.80
5453	NYSE	MKL	Thu, Feb 14, 2019	1015.25	1028.47	1005.01	1010.38
5452	NYSE	MKL	Wed, Feb 13, 2019	1037.43	1043.75	1015.00	1016.87
5451	NYSE	MKL	Tue, Feb 12, 2019	1026.00	1036.50	1025.00	1031.77
5450	NYSE	MKL	Mon, Feb 11, 2019	1019.00	1022.89	1011.62	1020.14
5449	NYSE	MKL	Fri, Feb 8, 2019	1011.96	1019.01	1001.25	1018.01
5448	NYSE	MKL	Thu, Feb 7, 2019	1010.01	1024.86	1002.00	1012.62
5447	NYSE	MKL	Wed, Feb 6, 2019	1047.90	1066.10	1011.11	1018.00
5446	NYSE	MKL	Tue, Feb 5, 2019	1067.55	1079.24	1060.25	1069.20
5445	NYSE	MKL	Mon, Feb 4, 2019	1055.96	1068.05	1051.87	1065.50
5444	NYSE	MKL	Fri, Feb 1, 2019	1055.12	1060.29	1018.01	1060.29
5443	NYSE	MKL	Thu, Jan 31, 2019	1051.65	1058.42	1042.77	1053.51
5442	NYSE	MKL	Wed, Jan 30, 2019	1035.21	1054.94	1026.35	1051.63
5441	NYSE	MKL	Tue, Jan 29, 2019	1048.00	1048.00	1027.48	1031.46
5440	NYSE	MKL	Mon, Jan 28, 2019	1037.90	1043.20	1030.88	1034.75
5439	NYSE	MKL	Fri, Jan 25, 2019	1040.00	1048.18	1029.17	1038.74
5438	NYSE	MKL	Thu, Jan 24, 2019	1037.16	1041.80	1022.51	1038.88
5437	NYSE	MKL	Wed, Jan 23, 2019	1037.37	1060.00	1033.85	1040.33
5436	NYSE	MKL	Tue, Jan 22, 2019	1066.32	1081.00	1034.71	1035.00
5435	NYSE	MKL	Fri, Jan 18, 2019	1067.22	1071.93	1057.79	1068.20
5434	NYSE	MKL	Thu, Jan 17, 2019	1054.71	1064.99	1050.14	1056.35
5433	NYSE	MKL	Wed, Jan 16, 2019	1048.13	1063.99	1037.72	1055.30
5432	NYSE	MKL	Tue, Jan 15, 2019	1029.17	1042.34	1022.11	1040.10
5431	NYSE	MKL	Mon, Jan 14, 2019	1038.42	1043.30	1020.01	1030.06
5430	NYSE	MKL	Fri, Jan 11, 2019	1044.00	1047.00	1025.02	1039.15
5429	NYSE	MKL	Thu, Jan 10, 2019	1034.09	1044.37	1030.26	1041.48
5428	NYSE	MKL	Wed, Jan 9, 2019	1048.00	1052.66	1025.00	1039.36
5427	NYSE	MKL	Tue, Jan 8, 2019	1050.73	1053.90	1026.93	1040.42
5426	NYSE	MKL	Mon, Jan 7, 2019	1033.80	1050.69	1030.78	1040.01
5425	NYSE	MKL	Fri, Jan 4, 2019	1012.00	1046.40	1012.00	1029.31
5424	NYSE	MKL	Thu, Jan 3, 2019	1019.90	1029.50	1005.10	1007.43
5423	NYSE	MKL	Wed, Jan 2, 2019	1021.88	1043.62	1012.79	1022.24
5422	NYSE	MKL	Mon, Dec 31, 2018	1017.10	1038.05	1017.10	1038.05
5421	NYSE	MKL	Fri, Dec 28, 2018	1013.52	1030.34	1000.01	1014.92
5420	NYSE	MKL	Thu, Dec 27, 2018	988.02	1010.75	978.77	1010.75
5419	NYSE	MKL	Wed, Dec 26, 2018	955.00	997.51	955.00	996.92
5418	NYSE	MKL	Mon, Dec 24, 2018	968.50	972.29	954.39	954.39
5417	NYSE	MKL	Fri, Dec 21, 2018	986.89	1017.40	971.51	974.65
5416	NYSE	MKL	Thu, Dec 20, 2018	1006.47	1018.00	980.00	983.50
5415	NYSE	MKL	Wed, Dec 19, 2018	1005.13	1035.00	1002.18	1009.98
5414	NYSE	MKL	Tue, Dec 18, 2018	1033.25	1036.95	990.37	1007.72
5413	NYSE	MKL	Mon, Dec 17, 2018	1045.19	1048.00	1021.78	1027.66
5412	NYSE	MKL	Fri, Dec 14, 2018	1055.00	1069.80	1037.20	1048.58
5411	NYSE	MKL	Thu, Dec 13, 2018	1061.18	1076.80	1051.00	1061.18
5410	NYSE	MKL	Wed, Dec 12, 2018	1063.07	1077.99	1055.00	1059.00
5409	NYSE	MKL	Tue, Dec 11, 2018	1063.67	1080.00	1049.47	1061.33
5408	NYSE	MKL	Mon, Dec 10, 2018	1050.84	1080.43	1028.00	1055.72
5407	NYSE	MKL	Fri, Dec 7, 2018	1135.00	1138.98	1026.01	1048.23
5406	NYSE	MKL	Thu, Dec 6, 2018	1119.00	1148.35	1110.66	1147.93
5405	NYSE	MKL	Tue, Dec 4, 2018	1153.98	1153.98	1131.18	1136.46
5404	NYSE	MKL	Mon, Dec 3, 2018	1157.00	1158.99	1131.32	1144.22
5403	NYSE	MKL	Fri, Nov 30, 2018	1116.55	1149.96	1116.55	1144.14
5402	NYSE	MKL	Thu, Nov 29, 2018	1115.02	1128.60	1113.79	1116.15
5401	NYSE	MKL	Wed, Nov 28, 2018	1098.11	1120.20	1091.75	1120.11
5400	NYSE	MKL	Tue, Nov 27, 2018	1109.66	1118.98	1090.37	1094.60
5399	NYSE	MKL	Mon, Nov 26, 2018	1090.60	1117.34	1090.02	1114.90
5398	NYSE	MKL	Fri, Nov 23, 2018	1081.00	1098.87	1080.99	1087.42
5397	NYSE	MKL	Wed, Nov 21, 2018	1092.67	1097.98	1083.02	1085.79
5396	NYSE	MKL	Tue, Nov 20, 2018	1100.20	1117.00	1080.00	1089.02
5395	NYSE	MKL	Mon, Nov 19, 2018	1119.68	1120.03	1100.97	1113.85
5394	NYSE	MKL	Fri, Nov 16, 2018	1098.29	1123.97	1093.52	1108.66
5393	NYSE	MKL	Thu, Nov 15, 2018	1079.15	1100.00	1075.00	1099.75
5392	NYSE	MKL	Wed, Nov 14, 2018	1105.75	1111.70	1075.50	1086.21
5391	NYSE	MKL	Tue, Nov 13, 2018	1097.26	1107.90	1095.00	1103.94
5390	NYSE	MKL	Mon, Nov 12, 2018	1121.85	1121.99	1100.66	1103.27
5389	NYSE	MKL	Fri, Nov 9, 2018	1114.52	1135.39	1114.52	1121.99
5388	NYSE	MKL	Thu, Nov 8, 2018	1126.00	1143.75	1122.92	1130.83
5387	NYSE	MKL	Wed, Nov 7, 2018	1109.42	1132.02	1106.89	1127.21
5386	NYSE	MKL	Tue, Nov 6, 2018	1104.80	1112.48	1098.78	1105.95
5385	NYSE	MKL	Mon, Nov 5, 2018	1085.54	1107.93	1085.54	1098.75
5384	NYSE	MKL	Fri, Nov 2, 2018	1072.92	1089.84	1070.37	1079.71
5383	NYSE	MKL	Thu, Nov 1, 2018	1092.67	1115.00	1061.55	1066.85
5382	NYSE	MKL	Wed, Oct 31, 2018	1099.99	1109.98	1057.20	1093.24
5381	NYSE	MKL	Tue, Oct 30, 2018	1025.19	1077.42	1024.25	1074.00
5380	NYSE	MKL	Mon, Oct 29, 2018	1082.24	1092.40	1020.00	1020.00
5379	NYSE	MKL	Fri, Oct 26, 2018	1070.30	1089.91	1062.53	1076.40
5378	NYSE	MKL	Thu, Oct 25, 2018	1080.31	1093.66	1074.99	1077.32
5377	NYSE	MKL	Wed, Oct 24, 2018	1087.50	1098.74	1075.35	1081.29
5376	NYSE	MKL	Tue, Oct 23, 2018	1087.55	1108.10	1080.01	1091.38
5375	NYSE	MKL	Mon, Oct 22, 2018	1115.23	1120.52	1090.50	1098.65
5374	NYSE	MKL	Fri, Oct 19, 2018	1128.20	1136.32	1116.51	1120.52
5373	NYSE	MKL	Thu, Oct 18, 2018	1119.80	1138.53	1119.12	1123.88
5372	NYSE	MKL	Wed, Oct 17, 2018	1133.00	1149.00	1119.60	1126.22
5371	NYSE	MKL	Tue, Oct 16, 2018	1117.84	1131.00	1113.01	1128.71
5370	NYSE	MKL	Mon, Oct 15, 2018	1131.20	1131.20	1112.41	1112.41
5369	NYSE	MKL	Fri, Oct 12, 2018	1142.00	1149.84	1110.01	1131.20
5368	NYSE	MKL	Thu, Oct 11, 2018	1155.10	1159.67	1125.03	1131.05
5367	NYSE	MKL	Wed, Oct 10, 2018	1192.50	1195.50	1158.53	1159.05
5366	NYSE	MKL	Tue, Oct 9, 2018	1181.37	1203.43	1181.37	1191.73
5365	NYSE	MKL	Mon, Oct 8, 2018	1178.16	1188.37	1177.16	1184.02
5364	NYSE	MKL	Fri, Oct 5, 2018	1180.00	1192.92	1176.01	1180.02
5363	NYSE	MKL	Thu, Oct 4, 2018	1171.89	1184.97	1170.00	1183.87
5362	NYSE	MKL	Wed, Oct 3, 2018	1179.89	1185.40	1168.00	1171.00
5361	NYSE	MKL	Tue, Oct 2, 2018	1181.67	1191.39	1168.24	1177.70
5360	NYSE	MKL	Mon, Oct 1, 2018	1195.79	1195.80	1176.37	1181.67
5359	NYSE	MKL	Fri, Sep 28, 2018	1189.00	1191.29	1181.92	1188.49
5358	NYSE	MKL	Thu, Sep 27, 2018	1195.00	1199.48	1186.00	1189.85
5357	NYSE	MKL	Wed, Sep 26, 2018	1203.53	1204.20	1192.51	1193.09
5356	NYSE	MKL	Tue, Sep 25, 2018	1206.40	1213.19	1202.00	1204.22
5355	NYSE	MKL	Mon, Sep 24, 2018	1209.66	1215.00	1199.34	1202.32
5354	NYSE	MKL	Fri, Sep 21, 2018	1215.15	1220.60	1195.42	1216.15
5353	NYSE	MKL	Thu, Sep 20, 2018	1204.91	1225.00	1197.52	1215.11
5352	NYSE	MKL	Wed, Sep 19, 2018	1201.27	1217.83	1191.20	1203.45
5351	NYSE	MKL	Tue, Sep 18, 2018	1205.25	1220.12	1198.05	1218.38
5350	NYSE	MKL	Mon, Sep 17, 2018	1204.36	1204.36	1195.95	1203.05
5349	NYSE	MKL	Fri, Sep 14, 2018	1200.00	1208.95	1197.25	1202.55
5348	NYSE	MKL	Thu, Sep 13, 2018	1187.56	1201.82	1187.56	1199.61
5347	NYSE	MKL	Wed, Sep 12, 2018	1186.84	1190.84	1181.06	1186.78
5346	NYSE	MKL	Tue, Sep 11, 2018	1187.65	1201.64	1185.34	1189.32
5345	NYSE	MKL	Mon, Sep 10, 2018	1202.69	1203.01	1186.10	1190.19
5344	NYSE	MKL	Fri, Sep 7, 2018	1205.00	1210.85	1195.26	1200.44
5343	NYSE	MKL	Thu, Sep 6, 2018	1201.69	1214.26	1201.69	1208.52
5342	NYSE	MKL	Wed, Sep 5, 2018	1201.31	1212.93	1192.15	1203.12
5341	NYSE	MKL	Tue, Sep 4, 2018	1209.32	1214.97	1190.04	1199.91
5340	NYSE	MKL	Fri, Aug 31, 2018	1195.64	1214.99	1193.85	1208.80
5339	NYSE	MKL	Thu, Aug 30, 2018	1203.93	1217.99	1191.11	1198.44
5338	NYSE	MKL	Wed, Aug 29, 2018	1218.55	1219.00	1203.89	1207.04
5337	NYSE	MKL	Tue, Aug 28, 2018	1215.00	1219.95	1207.00	1211.37
5336	NYSE	MKL	Mon, Aug 27, 2018	1220.00	1222.00	1207.52	1214.50
5335	NYSE	MKL	Fri, Aug 24, 2018	1218.00	1225.00	1214.43	1217.82
5334	NYSE	MKL	Thu, Aug 23, 2018	1213.00	1221.88	1212.50	1216.93
5333	NYSE	MKL	Wed, Aug 22, 2018	1218.42	1227.70	1207.52	1213.70
5332	NYSE	MKL	Tue, Aug 21, 2018	1212.50	1228.32	1212.25	1217.89
5331	NYSE	MKL	Mon, Aug 20, 2018	1204.32	1216.25	1198.01	1211.43
5330	NYSE	MKL	Fri, Aug 17, 2018	1199.33	1216.66	1195.64	1203.38
5329	NYSE	MKL	Thu, Aug 16, 2018	1196.01	1209.43	1193.20	1200.50
5328	NYSE	MKL	Wed, Aug 15, 2018	1183.90	1196.88	1182.18	1191.83
5327	NYSE	MKL	Tue, Aug 14, 2018	1190.20	1203.98	1184.35	1184.56
5326	NYSE	MKL	Mon, Aug 13, 2018	1183.78	1198.09	1179.51	1189.95
5325	NYSE	MKL	Fri, Aug 10, 2018	1180.66	1188.60	1174.01	1185.74
5324	NYSE	MKL	Thu, Aug 9, 2018	1177.00	1185.00	1170.82	1183.01
5323	NYSE	MKL	Wed, Aug 8, 2018	1183.30	1183.30	1175.00	1176.87
5322	NYSE	MKL	Tue, Aug 7, 2018	1181.00	1194.40	1175.00	1181.77
5321	NYSE	MKL	Mon, Aug 6, 2018	1178.71	1187.85	1175.00	1180.94
5320	NYSE	MKL	Fri, Aug 3, 2018	1180.76	1194.87	1175.00	1179.00
5319	NYSE	MKL	Thu, Aug 2, 2018	1197.99	1198.99	1178.08	1178.91
5318	NYSE	MKL	Wed, Aug 1, 2018	1165.00	1226.95	1160.00	1203.56
5317	NYSE	MKL	Tue, Jul 31, 2018	1152.00	1174.99	1146.00	1170.00
5316	NYSE	MKL	Mon, Jul 30, 2018	1150.00	1159.85	1145.39	1151.05
5315	NYSE	MKL	Fri, Jul 27, 2018	1161.00	1169.60	1148.16	1150.20
5314	NYSE	MKL	Thu, Jul 26, 2018	1148.86	1162.61	1145.02	1158.77
5313	NYSE	MKL	Wed, Jul 25, 2018	1138.40	1150.00	1132.90	1147.00
5312	NYSE	MKL	Tue, Jul 24, 2018	1142.68	1148.90	1133.70	1139.75
5311	NYSE	MKL	Mon, Jul 23, 2018	1145.54	1148.89	1135.00	1142.93
5310	NYSE	MKL	Fri, Jul 20, 2018	1143.06	1147.95	1135.00	1147.76
5309	NYSE	MKL	Thu, Jul 19, 2018	1138.55	1146.41	1133.39	1140.31
5308	NYSE	MKL	Wed, Jul 18, 2018	1132.92	1148.04	1132.92	1142.30
5307	NYSE	MKL	Tue, Jul 17, 2018	1143.71	1149.00	1130.82	1132.47
5306	NYSE	MKL	Mon, Jul 16, 2018	1128.98	1145.01	1120.50	1142.93
5305	NYSE	MKL	Fri, Jul 13, 2018	1126.00	1133.99	1120.52	1129.50
5304	NYSE	MKL	Thu, Jul 12, 2018	1130.99	1134.00	1124.11	1128.88
5303	NYSE	MKL	Wed, Jul 11, 2018	1114.52	1130.00	1110.59	1126.42
5302	NYSE	MKL	Tue, Jul 10, 2018	1123.03	1129.00	1115.19	1120.58
5301	NYSE	MKL	Mon, Jul 9, 2018	1113.05	1124.99	1108.21	1122.41
5300	NYSE	MKL	Fri, Jul 6, 2018	1094.00	1112.07	1090.00	1111.98
5299	NYSE	MKL	Thu, Jul 5, 2018	1086.70	1094.55	1082.07	1094.15
5298	NYSE	MKL	Tue, Jul 3, 2018	1087.60	1094.30	1081.10	1083.48
5297	NYSE	MKL	Mon, Jul 2, 2018	1085.01	1094.95	1078.02	1083.61
5296	NYSE	MKL	Fri, Jun 29, 2018	1087.99	1102.37	1084.35	1084.35
5295	NYSE	MKL	Thu, Jun 28, 2018	1089.98	1097.00	1083.92	1086.71
5294	NYSE	MKL	Wed, Jun 27, 2018	1107.80	1107.80	1090.31	1090.41
5293	NYSE	MKL	Tue, Jun 26, 2018	1103.11	1111.00	1095.65	1101.79
5292	NYSE	MKL	Mon, Jun 25, 2018	1106.01	1116.75	1099.00	1101.50
5291	NYSE	MKL	Fri, Jun 22, 2018	1096.00	1116.22	1091.91	1114.68
5290	NYSE	MKL	Thu, Jun 21, 2018	1100.00	1108.00	1089.80	1101.24
5289	NYSE	MKL	Wed, Jun 20, 2018	1109.97	1116.00	1095.97	1100.03
5288	NYSE	MKL	Tue, Jun 19, 2018	1095.00	1110.13	1095.00	1103.44
5287	NYSE	MKL	Mon, Jun 18, 2018	1102.00	1107.65	1096.00	1103.31
5286	NYSE	MKL	Fri, Jun 15, 2018	1098.55	1113.00	1092.42	1113.00
5285	NYSE	MKL	Thu, Jun 14, 2018	1100.20	1110.00	1091.00	1099.90
5284	NYSE	MKL	Wed, Jun 13, 2018	1111.20	1117.86	1097.51	1099.75
5283	NYSE	MKL	Tue, Jun 12, 2018	1118.00	1118.03	1106.13	1108.71
5282	NYSE	MKL	Mon, Jun 11, 2018	1115.89	1118.70	1108.16	1118.55
5281	NYSE	MKL	Fri, Jun 8, 2018	1110.14	1118.71	1105.00	1117.59
5280	NYSE	MKL	Thu, Jun 7, 2018	1112.12	1112.39	1105.92	1109.08
5279	NYSE	MKL	Wed, Jun 6, 2018	1107.80	1114.22	1103.02	1109.91
5278	NYSE	MKL	Tue, Jun 5, 2018	1104.13	1108.89	1096.50	1106.97
5277	NYSE	MKL	Mon, Jun 4, 2018	1099.99	1108.97	1091.10	1103.10
5276	NYSE	MKL	Fri, Jun 1, 2018	1109.80	1113.70	1086.28	1095.59
5275	NYSE	MKL	Thu, May 31, 2018	1112.20	1114.00	1086.56	1097.08
5274	NYSE	MKL	Wed, May 30, 2018	1113.15	1122.98	1111.13	1114.11
5273	NYSE	MKL	Tue, May 29, 2018	1122.21	1132.92	1109.97	1111.05
5272	NYSE	MKL	Fri, May 25, 2018	1134.20	1143.41	1134.20	1134.68
5271	NYSE	MKL	Thu, May 24, 2018	1139.84	1143.63	1130.50	1141.38
5270	NYSE	MKL	Wed, May 23, 2018	1148.02	1149.86	1130.40	1138.84
5269	NYSE	MKL	Tue, May 22, 2018	1152.01	1168.00	1146.35	1148.96
5268	NYSE	MKL	Mon, May 21, 2018	1138.56	1180.00	1131.83	1151.73
5267	NYSE	MKL	Fri, May 18, 2018	1123.06	1138.98	1121.21	1135.39
5266	NYSE	MKL	Thu, May 17, 2018	1129.92	1132.69	1120.63	1123.01
5265	NYSE	MKL	Wed, May 16, 2018	1130.00	1140.47	1123.38	1130.18
5264	NYSE	MKL	Tue, May 15, 2018	1130.00	1135.00	1121.01	1126.68
5263	NYSE	MKL	Mon, May 14, 2018	1157.98	1157.98	1130.02	1131.69
5262	NYSE	MKL	Fri, May 11, 2018	1147.53	1159.48	1147.53	1158.00
5261	NYSE	MKL	Thu, May 10, 2018	1146.79	1156.00	1142.73	1153.15
5260	NYSE	MKL	Wed, May 9, 2018	1142.73	1148.00	1135.25	1145.49
5259	NYSE	MKL	Tue, May 8, 2018	1133.00	1142.98	1129.05	1134.83
5258	NYSE	MKL	Mon, May 7, 2018	1129.00	1135.62	1124.13	1134.63
5257	NYSE	MKL	Fri, May 4, 2018	1107.56	1128.36	1107.56	1124.25
5256	NYSE	MKL	Thu, May 3, 2018	1129.25	1131.92	1107.96	1108.77
5255	NYSE	MKL	Wed, May 2, 2018	1140.99	1145.00	1127.00	1133.03
5254	NYSE	MKL	Tue, May 1, 2018	1132.09	1143.27	1128.50	1141.47
5253	NYSE	MKL	Mon, Apr 30, 2018	1148.75	1158.79	1129.53	1130.04
5252	NYSE	MKL	Fri, Apr 27, 2018	1146.01	1150.13	1130.81	1146.80
5251	NYSE	MKL	Thu, Apr 26, 2018	1139.00	1150.31	1131.11	1146.01
5250	NYSE	MKL	Wed, Apr 25, 2018	1179.89	1179.89	1136.00	1137.49
5249	NYSE	MKL	Tue, Apr 24, 2018	1166.17	1167.93	1152.03	1156.75
5248	NYSE	MKL	Mon, Apr 23, 2018	1153.09	1165.30	1153.09	1165.11
5247	NYSE	MKL	Fri, Apr 20, 2018	1159.97	1161.49	1148.56	1153.08
5246	NYSE	MKL	Thu, Apr 19, 2018	1153.00	1160.16	1150.37	1155.17
5245	NYSE	MKL	Wed, Apr 18, 2018	1161.11	1165.00	1149.19	1150.00
5244	NYSE	MKL	Tue, Apr 17, 2018	1157.50	1168.31	1155.01	1158.00
5243	NYSE	MKL	Mon, Apr 16, 2018	1157.25	1171.86	1150.00	1150.53
5242	NYSE	MKL	Fri, Apr 13, 2018	1161.54	1167.99	1146.89	1153.51
5241	NYSE	MKL	Thu, Apr 12, 2018	1166.90	1170.96	1153.83	1153.83
5240	NYSE	MKL	Wed, Apr 11, 2018	1159.00	1165.89	1151.88	1155.00
5239	NYSE	MKL	Tue, Apr 10, 2018	1162.00	1164.80	1153.03	1156.67
5238	NYSE	MKL	Mon, Apr 9, 2018	1156.90	1165.98	1136.00	1148.81
5237	NYSE	MKL	Fri, Apr 6, 2018	1156.31	1164.61	1135.35	1148.16
5236	NYSE	MKL	Thu, Apr 5, 2018	1157.77	1165.00	1155.20	1161.23
5235	NYSE	MKL	Wed, Apr 4, 2018	1141.56	1160.00	1128.81	1155.42
5234	NYSE	MKL	Tue, Apr 3, 2018	1163.81	1167.03	1144.01	1150.97
5233	NYSE	MKL	Mon, Apr 2, 2018	1174.95	1174.95	1145.00	1159.68
5232	NYSE	MKL	Thu, Mar 29, 2018	1166.04	1178.00	1159.95	1170.25
5231	NYSE	MKL	Wed, Mar 28, 2018	1154.92	1168.69	1145.50	1154.68
5230	NYSE	MKL	Tue, Mar 27, 2018	1159.83	1162.98	1140.40	1149.04
5229	NYSE	MKL	Mon, Mar 26, 2018	1168.00	1173.90	1145.00	1153.00
5228	NYSE	MKL	Fri, Mar 23, 2018	1157.28	1179.98	1146.53	1151.74
5227	NYSE	MKL	Thu, Mar 22, 2018	1167.78	1183.81	1155.02	1155.60
5226	NYSE	MKL	Wed, Mar 21, 2018	1185.28	1191.44	1168.00	1170.20
5225	NYSE	MKL	Tue, Mar 20, 2018	1160.46	1194.98	1155.01	1182.13
5224	NYSE	MKL	Mon, Mar 19, 2018	1161.26	1164.99	1147.35	1152.34
5223	NYSE	MKL	Fri, Mar 16, 2018	1140.77	1164.70	1140.77	1159.31
5222	NYSE	MKL	Thu, Mar 15, 2018	1142.27	1157.00	1130.00	1139.36
5221	NYSE	MKL	Wed, Mar 14, 2018	1150.80	1156.90	1140.02	1142.27
5220	NYSE	MKL	Tue, Mar 13, 2018	1145.00	1155.00	1139.50	1147.18
5219	NYSE	MKL	Mon, Mar 12, 2018	1145.00	1152.00	1136.25	1139.61
5218	NYSE	MKL	Fri, Mar 9, 2018	1135.73	1154.74	1135.73	1145.00
5217	NYSE	MKL	Thu, Mar 8, 2018	1133.80	1136.46	1126.21	1135.73
5216	NYSE	MKL	Wed, Mar 7, 2018	1128.05	1142.18	1128.05	1129.07
5215	NYSE	MKL	Tue, Mar 6, 2018	1133.85	1144.70	1125.00	1138.69
5214	NYSE	MKL	Mon, Mar 5, 2018	1109.30	1139.99	1105.82	1130.46
5213	NYSE	MKL	Fri, Mar 2, 2018	1100.00	1117.90	1090.00	1116.30
5212	NYSE	MKL	Thu, Mar 1, 2018	1119.49	1122.50	1101.15	1102.66
5211	NYSE	MKL	Wed, Feb 28, 2018	1125.00	1129.86	1111.11	1112.00
5210	NYSE	MKL	Tue, Feb 27, 2018	1131.00	1136.10	1123.09	1123.09
5209	NYSE	MKL	Mon, Feb 26, 2018	1124.74	1132.46	1118.47	1128.24
5208	NYSE	MKL	Fri, Feb 23, 2018	1111.77	1122.89	1107.00	1121.90
5207	NYSE	MKL	Thu, Feb 22, 2018	1117.80	1123.02	1105.00	1107.00
5206	NYSE	MKL	Wed, Feb 21, 2018	1110.90	1131.07	1110.37	1112.73
5205	NYSE	MKL	Tue, Feb 20, 2018	1123.84	1129.83	1107.84	1108.00
5204	NYSE	MKL	Fri, Feb 16, 2018	1130.27	1143.82	1125.00	1130.06
5203	NYSE	MKL	Thu, Feb 15, 2018	1122.00	1138.19	1122.00	1132.94
5202	NYSE	MKL	Wed, Feb 14, 2018	1092.00	1121.45	1088.85	1115.01
5201	NYSE	MKL	Tue, Feb 13, 2018	1085.89	1099.39	1077.56	1097.52
5200	NYSE	MKL	Mon, Feb 12, 2018	1092.63	1107.80	1078.55	1088.32
5199	NYSE	MKL	Fri, Feb 9, 2018	1067.18	1090.33	1054.50	1084.97
5198	NYSE	MKL	Thu, Feb 8, 2018	1103.74	1116.90	1058.06	1058.06
5197	NYSE	MKL	Wed, Feb 7, 2018	1135.00	1139.87	1096.02	1103.92
5196	NYSE	MKL	Tue, Feb 6, 2018	1070.00	1107.50	1049.95	1095.00
5195	NYSE	MKL	Mon, Feb 5, 2018	1104.59	1125.75	1085.00	1087.10
5194	NYSE	MKL	Fri, Feb 2, 2018	1142.93	1151.35	1104.22	1117.37
5193	NYSE	MKL	Thu, Feb 1, 2018	1148.27	1156.70	1132.94	1148.51
5192	NYSE	MKL	Wed, Jan 31, 2018	1140.21	1156.99	1139.04	1147.69
5191	NYSE	MKL	Tue, Jan 30, 2018	1108.13	1146.73	1102.23	1138.67
5190	NYSE	MKL	Mon, Jan 29, 2018	1119.01	1119.96	1107.00	1113.96
5189	NYSE	MKL	Fri, Jan 26, 2018	1122.25	1124.99	1114.44	1116.94
5188	NYSE	MKL	Thu, Jan 25, 2018	1120.61	1126.00	1116.77	1121.85
5187	NYSE	MKL	Wed, Jan 24, 2018	1128.61	1135.90	1115.06	1116.76
5186	NYSE	MKL	Tue, Jan 23, 2018	1125.00	1137.37	1116.97	1127.66
5185	NYSE	MKL	Mon, Jan 22, 2018	1121.02	1125.90	1115.25	1121.51
5184	NYSE	MKL	Fri, Jan 19, 2018	1109.90	1122.00	1102.21	1122.00
5183	NYSE	MKL	Thu, Jan 18, 2018	1118.32	1118.85	1099.00	1106.92
5182	NYSE	MKL	Wed, Jan 17, 2018	1130.00	1130.05	1113.13	1116.35
5181	NYSE	MKL	Tue, Jan 16, 2018	1132.00	1138.94	1123.00	1126.71
5180	NYSE	MKL	Fri, Jan 12, 2018	1111.28	1125.15	1106.09	1123.37
5179	NYSE	MKL	Thu, Jan 11, 2018	1110.00	1112.50	1097.75	1105.17
5178	NYSE	MKL	Wed, Jan 10, 2018	1122.66	1130.00	1104.30	1106.33
5177	NYSE	MKL	Tue, Jan 9, 2018	1119.20	1130.00	1116.73	1122.66
5176	NYSE	MKL	Mon, Jan 8, 2018	1117.90	1118.88	1111.56	1116.72
5175	NYSE	MKL	Fri, Jan 5, 2018	1120.00	1121.78	1113.53	1117.33
5174	NYSE	MKL	Thu, Jan 4, 2018	1119.00	1120.70	1112.22	1118.37
5173	NYSE	MKL	Wed, Jan 3, 2018	1113.74	1120.00	1111.55	1119.72
5172	NYSE	MKL	Tue, Jan 2, 2018	1139.82	1139.82	1112.12	1116.31
5171	NYSE	MKL	Fri, Dec 29, 2017	1127.10	1142.33	1120.22	1139.13
5170	NYSE	MKL	Thu, Dec 28, 2017	1135.41	1135.41	1123.33	1127.00
5169	NYSE	MKL	Wed, Dec 27, 2017	1135.35	1137.89	1127.54	1133.54
5168	NYSE	MKL	Tue, Dec 26, 2017	1124.24	1134.16	1122.00	1133.91
5167	NYSE	MKL	Fri, Dec 22, 2017	1121.33	1129.97	1119.43	1126.69
5166	NYSE	MKL	Thu, Dec 21, 2017	1133.05	1139.80	1120.53	1124.16
5165	NYSE	MKL	Wed, Dec 20, 2017	1127.01	1135.87	1126.90	1131.13
5164	NYSE	MKL	Tue, Dec 19, 2017	1138.04	1138.04	1127.51	1130.91
5163	NYSE	MKL	Mon, Dec 18, 2017	1147.20	1157.30	1127.82	1133.47
5162	NYSE	MKL	Fri, Dec 15, 2017	1114.11	1147.70	1114.11	1147.10
5161	NYSE	MKL	Thu, Dec 14, 2017	1121.61	1135.40	1118.06	1120.40
5160	NYSE	MKL	Wed, Dec 13, 2017	1118.00	1133.99	1117.32	1120.54
5159	NYSE	MKL	Tue, Dec 12, 2017	1117.00	1124.48	1111.00	1121.69
5158	NYSE	MKL	Mon, Dec 11, 2017	1111.43	1120.27	1101.68	1118.46
5157	NYSE	MKL	Fri, Dec 8, 2017	1102.47	1117.93	1098.00	1110.94
5156	NYSE	MKL	Thu, Dec 7, 2017	1102.65	1108.78	1092.24	1098.66
5155	NYSE	MKL	Wed, Dec 6, 2017	1104.97	1115.50	1100.16	1103.43
5154	NYSE	MKL	Tue, Dec 5, 2017	1110.68	1116.69	1086.94	1112.05
5153	NYSE	MKL	Mon, Dec 4, 2017	1118.84	1122.66	1103.40	1112.46
5152	NYSE	MKL	Fri, Dec 1, 2017	1107.60	1124.22	1096.40	1112.41
5151	NYSE	MKL	Thu, Nov 30, 2017	1106.71	1115.62	1093.05	1106.90
5150	NYSE	MKL	Wed, Nov 29, 2017	1092.10	1108.85	1090.69	1103.74
5149	NYSE	MKL	Tue, Nov 28, 2017	1082.62	1096.32	1077.02	1091.48
5148	NYSE	MKL	Mon, Nov 27, 2017	1076.04	1092.07	1070.00	1082.23
5147	NYSE	MKL	Fri, Nov 24, 2017	1080.25	1084.98	1074.68	1076.14
5146	NYSE	MKL	Wed, Nov 22, 2017	1084.00	1092.53	1075.03	1080.12
5145	NYSE	MKL	Tue, Nov 21, 2017	1082.29	1092.07	1076.33	1084.74
5144	NYSE	MKL	Mon, Nov 20, 2017	1070.55	1086.98	1070.14	1083.21
5143	NYSE	MKL	Fri, Nov 17, 2017	1064.62	1074.29	1060.01	1069.00
5142	NYSE	MKL	Thu, Nov 16, 2017	1085.76	1094.38	1065.01	1065.12
5141	NYSE	MKL	Wed, Nov 15, 2017	1068.29	1090.85	1066.70	1088.42
5140	NYSE	MKL	Tue, Nov 14, 2017	1072.20	1083.08	1066.88	1077.82
5139	NYSE	MKL	Mon, Nov 13, 2017	1066.28	1074.40	1063.52	1071.76
5138	NYSE	MKL	Fri, Nov 10, 2017	1075.54	1081.66	1060.15	1063.41
5137	NYSE	MKL	Thu, Nov 9, 2017	1073.00	1082.19	1064.66	1076.52
5136	NYSE	MKL	Wed, Nov 8, 2017	1080.80	1088.96	1072.30	1073.60
5135	NYSE	MKL	Tue, Nov 7, 2017	1076.32	1091.73	1076.07	1082.48
5134	NYSE	MKL	Mon, Nov 6, 2017	1070.44	1088.53	1070.44	1084.32
5133	NYSE	MKL	Fri, Nov 3, 2017	1091.20	1099.22	1072.23	1073.00
5132	NYSE	MKL	Thu, Nov 2, 2017	1084.15	1097.87	1074.99	1090.39
5131	NYSE	MKL	Wed, Nov 1, 2017	1086.77	1090.96	1076.68	1080.07
5130	NYSE	MKL	Tue, Oct 31, 2017	1096.00	1096.00	1082.12	1084.30
5129	NYSE	MKL	Mon, Oct 30, 2017	1090.15	1104.58	1090.15	1097.02
5128	NYSE	MKL	Fri, Oct 27, 2017	1090.11	1096.73	1085.40	1094.08
5127	NYSE	MKL	Thu, Oct 26, 2017	1057.13	1092.75	1054.76	1090.61
5126	NYSE	MKL	Wed, Oct 25, 2017	1065.89	1071.55	1054.20	1067.81
5125	NYSE	MKL	Tue, Oct 24, 2017	1080.00	1084.12	1060.89	1063.57
5124	NYSE	MKL	Mon, Oct 23, 2017	1075.80	1081.61	1071.19	1077.42
5123	NYSE	MKL	Fri, Oct 20, 2017	1064.76	1079.91	1063.63	1078.23
5122	NYSE	MKL	Thu, Oct 19, 2017	1060.00	1071.87	1056.53	1063.35
5121	NYSE	MKL	Wed, Oct 18, 2017	1070.81	1087.20	1061.50	1061.92
5120	NYSE	MKL	Tue, Oct 17, 2017	1073.42	1077.92	1064.41	1068.44
5119	NYSE	MKL	Mon, Oct 16, 2017	1076.22	1077.15	1061.83	1073.25
5118	NYSE	MKL	Fri, Oct 13, 2017	1069.17	1079.98	1068.88	1070.98
5117	NYSE	MKL	Thu, Oct 12, 2017	1093.00	1099.66	1069.71	1069.79
5116	NYSE	MKL	Wed, Oct 11, 2017	1078.00	1105.23	1078.00	1093.89
5115	NYSE	MKL	Tue, Oct 10, 2017	1083.16	1094.99	1081.83	1090.70
5114	NYSE	MKL	Mon, Oct 9, 2017	1079.41	1079.41	1073.68	1077.13
5113	NYSE	MKL	Fri, Oct 6, 2017	1076.90	1084.94	1071.06	1076.53
5112	NYSE	MKL	Thu, Oct 5, 2017	1077.22	1084.39	1070.23	1073.55
5111	NYSE	MKL	Wed, Oct 4, 2017	1080.15	1086.99	1075.75	1078.16
5110	NYSE	MKL	Tue, Oct 3, 2017	1079.74	1085.00	1070.01	1077.45
5109	NYSE	MKL	Mon, Oct 2, 2017	1070.08	1079.74	1060.47	1079.74
5108	NYSE	MKL	Fri, Sep 29, 2017	1068.44	1073.00	1060.07	1067.98
5107	NYSE	MKL	Thu, Sep 28, 2017	1064.13	1073.00	1058.08	1070.55
5106	NYSE	MKL	Wed, Sep 27, 2017	1047.56	1069.10	1047.01	1064.04
5105	NYSE	MKL	Tue, Sep 26, 2017	1052.73	1058.52	1045.00	1045.13
5104	NYSE	MKL	Mon, Sep 25, 2017	1056.20	1060.09	1047.93	1050.25
5103	NYSE	MKL	Fri, Sep 22, 2017	1052.30	1059.38	1050.00	1056.15
5102	NYSE	MKL	Thu, Sep 21, 2017	1052.00	1058.00	1045.93	1052.34
5101	NYSE	MKL	Wed, Sep 20, 2017	1041.12	1060.37	1041.02	1052.82
5100	NYSE	MKL	Tue, Sep 19, 2017	1052.30	1061.41	1040.03	1042.41
5099	NYSE	MKL	Mon, Sep 18, 2017	1044.78	1056.26	1040.00	1053.26
5098	NYSE	MKL	Fri, Sep 15, 2017	1036.98	1046.60	1035.95	1042.30
5097	NYSE	MKL	Thu, Sep 14, 2017	1040.00	1040.02	1026.08	1036.73
5096	NYSE	MKL	Wed, Sep 13, 2017	1044.07	1048.00	1039.00	1042.43
5095	NYSE	MKL	Tue, Sep 12, 2017	1038.69	1048.46	1028.68	1048.46
5094	NYSE	MKL	Mon, Sep 11, 2017	1032.36	1049.58	1031.70	1035.65
5093	NYSE	MKL	Fri, Sep 8, 2017	1000.43	1034.97	995.30	1028.89
5092	NYSE	MKL	Thu, Sep 7, 2017	1028.60	1029.49	1001.25	1007.76
5091	NYSE	MKL	Wed, Sep 6, 2017	1024.05	1036.28	1017.46	1028.50
5090	NYSE	MKL	Tue, Sep 5, 2017	1041.80	1045.05	1016.53	1022.11
5089	NYSE	MKL	Fri, Sep 1, 2017	1059.97	1062.05	1041.20	1043.47
5088	NYSE	MKL	Thu, Aug 31, 2017	1045.71	1055.00	1041.01	1051.99
5087	NYSE	MKL	Wed, Aug 30, 2017	1035.85	1044.90	1031.33	1042.14
5086	NYSE	MKL	Tue, Aug 29, 2017	1032.13	1040.55	1022.94	1034.73
5085	NYSE	MKL	Mon, Aug 28, 2017	1050.20	1052.45	1037.25	1040.24
5084	NYSE	MKL	Fri, Aug 25, 2017	1042.30	1055.00	1041.44	1054.59
5083	NYSE	MKL	Thu, Aug 24, 2017	1053.55	1053.99	1040.02	1044.69
5082	NYSE	MKL	Wed, Aug 23, 2017	1048.98	1054.32	1040.00	1051.73
5081	NYSE	MKL	Tue, Aug 22, 2017	1056.98	1058.29	1044.32	1049.71
5080	NYSE	MKL	Mon, Aug 21, 2017	1050.00	1059.69	1043.00	1053.84
5079	NYSE	MKL	Fri, Aug 18, 2017	1046.00	1050.86	1044.37	1048.38
5078	NYSE	MKL	Thu, Aug 17, 2017	1057.00	1059.15	1046.87	1050.12
5077	NYSE	MKL	Wed, Aug 16, 2017	1057.00	1063.37	1055.30	1060.12
5076	NYSE	MKL	Tue, Aug 15, 2017	1050.00	1058.35	1042.15	1053.22
5075	NYSE	MKL	Mon, Aug 14, 2017	1045.10	1057.00	1044.00	1050.10
5074	NYSE	MKL	Fri, Aug 11, 2017	1043.62	1055.93	1036.42	1044.71
5073	NYSE	MKL	Thu, Aug 10, 2017	1054.53	1057.99	1038.15	1050.89
5072	NYSE	MKL	Wed, Aug 9, 2017	1053.80	1059.83	1047.35	1057.85
5071	NYSE	MKL	Tue, Aug 8, 2017	1056.20	1065.00	1048.51	1053.12
5070	NYSE	MKL	Mon, Aug 7, 2017	1061.10	1062.50	1051.10	1057.90
5069	NYSE	MKL	Fri, Aug 4, 2017	1059.99	1059.99	1046.54	1058.22
5068	NYSE	MKL	Thu, Aug 3, 2017	1074.80	1074.94	1054.03	1055.64
5067	NYSE	MKL	Wed, Aug 2, 2017	1085.31	1085.49	1065.48	1069.80
5066	NYSE	MKL	Tue, Aug 1, 2017	1075.40	1086.68	1071.91	1086.44
5065	NYSE	MKL	Mon, Jul 31, 2017	1059.02	1079.90	1059.02	1071.51
5064	NYSE	MKL	Fri, Jul 28, 2017	1030.00	1068.18	1030.00	1061.56
5063	NYSE	MKL	Thu, Jul 27, 2017	1033.10	1047.11	1025.10	1032.89
5062	NYSE	MKL	Wed, Jul 26, 2017	1029.00	1031.12	1023.34	1023.34
5061	NYSE	MKL	Tue, Jul 25, 2017	1025.12	1029.80	1018.94	1027.14
5060	NYSE	MKL	Mon, Jul 24, 2017	1022.20	1022.20	1015.13	1021.48
5059	NYSE	MKL	Fri, Jul 21, 2017	1007.15	1023.63	1007.15	1023.60
5058	NYSE	MKL	Thu, Jul 20, 2017	991.81	1005.83	991.80	1005.83
5057	NYSE	MKL	Wed, Jul 19, 2017	988.16	992.17	984.23	989.41
5056	NYSE	MKL	Tue, Jul 18, 2017	982.16	989.29	978.35	989.04
5055	NYSE	MKL	Mon, Jul 17, 2017	973.63	988.21	972.40	982.04
5054	NYSE	MKL	Fri, Jul 14, 2017	979.71	980.02	972.36	973.45
5053	NYSE	MKL	Thu, Jul 13, 2017	965.98	978.67	965.12	978.67
5052	NYSE	MKL	Wed, Jul 12, 2017	972.65	973.50	963.79	969.00
5051	NYSE	MKL	Tue, Jul 11, 2017	970.49	974.94	964.63	970.58
5050	NYSE	MKL	Mon, Jul 10, 2017	984.97	984.99	971.11	971.11
5049	NYSE	MKL	Fri, Jul 7, 2017	984.74	985.80	975.65	982.53
5048	NYSE	MKL	Thu, Jul 6, 2017	978.00	984.36	972.52	982.79
5047	NYSE	MKL	Wed, Jul 5, 2017	993.64	994.89	978.77	983.28
5046	NYSE	MKL	Mon, Jul 3, 2017	980.00	1005.62	980.00	992.84
5045	NYSE	MKL	Fri, Jun 30, 2017	973.98	978.05	969.13	975.86
5044	NYSE	MKL	Thu, Jun 29, 2017	969.17	974.77	968.26	969.47
5043	NYSE	MKL	Wed, Jun 28, 2017	967.81	970.72	966.01	967.62
5042	NYSE	MKL	Tue, Jun 27, 2017	961.91	969.13	961.91	965.60
5041	NYSE	MKL	Mon, Jun 26, 2017	954.02	965.10	954.02	962.01
5040	NYSE	MKL	Fri, Jun 23, 2017	952.30	955.09	949.72	953.39
5039	NYSE	MKL	Thu, Jun 22, 2017	955.00	959.55	952.38	952.38
5038	NYSE	MKL	Wed, Jun 21, 2017	964.00	972.83	950.00	956.12
5037	NYSE	MKL	Tue, Jun 20, 2017	969.00	969.20	957.60	962.59
5036	NYSE	MKL	Mon, Jun 19, 2017	985.00	990.98	966.96	968.72
5035	NYSE	MKL	Fri, Jun 16, 2017	986.30	986.30	977.40	982.66
5034	NYSE	MKL	Thu, Jun 15, 2017	987.45	993.07	984.65	989.77
5033	NYSE	MKL	Wed, Jun 14, 2017	987.20	994.00	986.37	992.04
5032	NYSE	MKL	Tue, Jun 13, 2017	986.73	992.85	986.73	988.41
5031	NYSE	MKL	Mon, Jun 12, 2017	987.00	994.00	985.60	990.25
5030	NYSE	MKL	Fri, Jun 9, 2017	989.52	993.88	984.27	992.01
5029	NYSE	MKL	Thu, Jun 8, 2017	980.50	996.38	978.64	986.63
5028	NYSE	MKL	Wed, Jun 7, 2017	984.99	987.33	977.57	980.51
5027	NYSE	MKL	Tue, Jun 6, 2017	987.00	988.89	980.41	980.75
5026	NYSE	MKL	Mon, Jun 5, 2017	989.39	991.45	984.60	989.37
5025	NYSE	MKL	Fri, Jun 2, 2017	983.50	989.75	979.96	989.38
5024	NYSE	MKL	Thu, Jun 1, 2017	977.00	984.00	976.67	983.38
5023	NYSE	MKL	Wed, May 31, 2017	970.75	977.87	969.94	977.25
5022	NYSE	MKL	Tue, May 30, 2017	967.80	969.76	963.23	968.25
5021	NYSE	MKL	Fri, May 26, 2017	983.55	984.40	966.21	967.57
5020	NYSE	MKL	Thu, May 25, 2017	981.51	990.03	978.85	989.51
5019	NYSE	MKL	Wed, May 24, 2017	967.80	978.81	967.80	978.67
5018	NYSE	MKL	Tue, May 23, 2017	955.40	967.97	953.66	966.62
5017	NYSE	MKL	Mon, May 22, 2017	954.25	958.94	954.25	956.51
5016	NYSE	MKL	Fri, May 19, 2017	959.03	960.41	952.52	953.90
5015	NYSE	MKL	Thu, May 18, 2017	942.89	958.50	942.89	956.92
5014	NYSE	MKL	Wed, May 17, 2017	938.80	945.00	936.95	943.33
5013	NYSE	MKL	Tue, May 16, 2017	956.99	956.99	944.60	944.60
5012	NYSE	MKL	Mon, May 15, 2017	945.61	958.29	945.20	956.71
5011	NYSE	MKL	Fri, May 12, 2017	952.71	961.52	946.96	947.11
5010	NYSE	MKL	Thu, May 11, 2017	956.12	963.28	952.08	961.81
5009	NYSE	MKL	Wed, May 10, 2017	961.91	965.35	957.96	957.96
5008	NYSE	MKL	Tue, May 9, 2017	961.70	972.32	960.80	961.74
5007	NYSE	MKL	Mon, May 8, 2017	972.90	975.48	961.80	963.48
5006	NYSE	MKL	Fri, May 5, 2017	968.31	972.61	966.83	970.23
5005	NYSE	MKL	Thu, May 4, 2017	963.13	969.88	963.13	968.82
5004	NYSE	MKL	Wed, May 3, 2017	964.53	967.01	960.00	963.98
5003	NYSE	MKL	Tue, May 2, 2017	974.77	976.16	962.88	964.97
5002	NYSE	MKL	Mon, May 1, 2017	976.00	979.35	971.43	974.78
5001	NYSE	MKL	Fri, Apr 28, 2017	983.51	984.86	968.45	969.60
5000	NYSE	MKL	Thu, Apr 27, 2017	962.05	991.31	962.05	984.29
4999	NYSE	MKL	Wed, Apr 26, 2017	977.13	984.26	975.13	978.01
4998	NYSE	MKL	Tue, Apr 25, 2017	977.80	982.71	975.00	980.32
4997	NYSE	MKL	Mon, Apr 24, 2017	971.31	976.38	968.13	974.08
4996	NYSE	MKL	Fri, Apr 21, 2017	967.90	970.01	965.00	969.28
4995	NYSE	MKL	Thu, Apr 20, 2017	970.00	970.00	964.49	967.28
4994	NYSE	MKL	Wed, Apr 19, 2017	969.74	969.74	964.01	965.89
4993	NYSE	MKL	Tue, Apr 18, 2017	968.70	969.79	963.61	968.16
4992	NYSE	MKL	Mon, Apr 17, 2017	965.09	970.00	962.47	970.00
4991	NYSE	MKL	Thu, Apr 13, 2017	965.00	969.47	961.18	961.82
4990	NYSE	MKL	Wed, Apr 12, 2017	965.21	971.30	958.60	966.68
4989	NYSE	MKL	Tue, Apr 11, 2017	978.99	978.99	965.21	968.34
4988	NYSE	MKL	Mon, Apr 10, 2017	970.07	978.00	969.30	976.80
4987	NYSE	MKL	Fri, Apr 7, 2017	967.41	979.11	961.67	974.30
4986	NYSE	MKL	Thu, Apr 6, 2017	969.94	973.30	965.01	970.12
4985	NYSE	MKL	Wed, Apr 5, 2017	988.99	990.50	970.85	972.11
4984	NYSE	MKL	Tue, Apr 4, 2017	972.42	988.79	969.15	987.93
4983	NYSE	MKL	Mon, Apr 3, 2017	978.79	979.85	964.00	972.12
4982	NYSE	MKL	Fri, Mar 31, 2017	970.01	979.66	968.65	975.86
4981	NYSE	MKL	Thu, Mar 30, 2017	964.51	970.16	964.51	969.48
4980	NYSE	MKL	Wed, Mar 29, 2017	959.55	967.44	959.35	964.00
4979	NYSE	MKL	Tue, Mar 28, 2017	955.02	961.70	951.93	960.07
4978	NYSE	MKL	Mon, Mar 27, 2017	946.55	957.80	942.31	954.65
4977	NYSE	MKL	Fri, Mar 24, 2017	953.50	958.01	947.00	949.16
4976	NYSE	MKL	Thu, Mar 23, 2017	950.50	966.08	950.50	953.91
4975	NYSE	MKL	Wed, Mar 22, 2017	960.79	962.17	950.68	953.02
4974	NYSE	MKL	Tue, Mar 21, 2017	972.01	974.64	961.16	962.19
4973	NYSE	MKL	Mon, Mar 20, 2017	972.20	973.56	967.40	969.12
4972	NYSE	MKL	Fri, Mar 17, 2017	982.79	984.80	974.51	980.17
4971	NYSE	MKL	Thu, Mar 16, 2017	976.96	980.93	975.43	980.62
4970	NYSE	MKL	Wed, Mar 15, 2017	980.56	984.56	973.43	975.17
4969	NYSE	MKL	Tue, Mar 14, 2017	978.27	983.09	976.27	981.04
4968	NYSE	MKL	Mon, Mar 13, 2017	973.87	980.11	973.87	979.59
4967	NYSE	MKL	Fri, Mar 10, 2017	979.03	982.03	974.30	975.96
4966	NYSE	MKL	Thu, Mar 9, 2017	977.81	983.04	975.66	977.46
4965	NYSE	MKL	Wed, Mar 8, 2017	980.01	985.81	976.56	977.50
4964	NYSE	MKL	Tue, Mar 7, 2017	985.49	988.86	980.01	980.05
4963	NYSE	MKL	Mon, Mar 6, 2017	980.57	987.46	980.57	986.03
4962	NYSE	MKL	Fri, Mar 3, 2017	976.80	984.90	976.80	984.58
4961	NYSE	MKL	Thu, Mar 2, 2017	986.18	988.01	979.30	980.50
4960	NYSE	MKL	Wed, Mar 1, 2017	992.00	992.00	980.62	982.76
4959	NYSE	MKL	Tue, Feb 28, 2017	971.02	982.44	971.02	979.73
4958	NYSE	MKL	Mon, Feb 27, 2017	973.71	979.78	972.91	975.57
4957	NYSE	MKL	Fri, Feb 24, 2017	982.67	985.00	976.07	976.98
4956	NYSE	MKL	Thu, Feb 23, 2017	970.00	986.73	969.60	986.73
4955	NYSE	MKL	Wed, Feb 22, 2017	985.00	985.70	970.22	973.07
4954	NYSE	MKL	Tue, Feb 21, 2017	964.99	985.97	961.67	981.23
4953	NYSE	MKL	Fri, Feb 17, 2017	953.75	964.77	953.75	964.71
4952	NYSE	MKL	Thu, Feb 16, 2017	955.86	961.44	953.30	959.53
4951	NYSE	MKL	Wed, Feb 15, 2017	946.60	955.88	946.60	955.85
4950	NYSE	MKL	Tue, Feb 14, 2017	945.12	955.05	945.00	949.78
4949	NYSE	MKL	Mon, Feb 13, 2017	944.00	950.70	944.00	949.32
4948	NYSE	MKL	Fri, Feb 10, 2017	941.05	950.00	937.86	943.51
4947	NYSE	MKL	Thu, Feb 9, 2017	922.25	944.76	922.25	942.92
4946	NYSE	MKL	Wed, Feb 8, 2017	920.87	920.87	909.00	911.98
4945	NYSE	MKL	Tue, Feb 7, 2017	923.55	923.55	915.40	922.03
4944	NYSE	MKL	Mon, Feb 6, 2017	921.05	928.73	919.57	921.85
4943	NYSE	MKL	Fri, Feb 3, 2017	930.00	933.87	925.06	927.62
4942	NYSE	MKL	Thu, Feb 2, 2017	917.93	930.00	915.68	925.63
4941	NYSE	MKL	Wed, Feb 1, 2017	929.69	930.13	920.43	922.89
4940	NYSE	MKL	Tue, Jan 31, 2017	912.95	925.31	909.28	925.00
4939	NYSE	MKL	Mon, Jan 30, 2017	918.00	919.75	913.30	915.93
4938	NYSE	MKL	Fri, Jan 27, 2017	931.15	931.15	922.39	922.39
4937	NYSE	MKL	Thu, Jan 26, 2017	929.74	932.51	924.80	930.90
4936	NYSE	MKL	Wed, Jan 25, 2017	925.40	933.31	920.10	929.75
4935	NYSE	MKL	Tue, Jan 24, 2017	899.84	918.98	899.84	918.20
4934	NYSE	MKL	Mon, Jan 23, 2017	892.45	904.92	892.45	901.99
4933	NYSE	MKL	Fri, Jan 20, 2017	895.60	901.07	892.06	895.50
4932	NYSE	MKL	Thu, Jan 19, 2017	895.12	897.73	887.40	895.61
4931	NYSE	MKL	Wed, Jan 18, 2017	896.71	899.51	893.28	896.28
4930	NYSE	MKL	Tue, Jan 17, 2017	894.57	894.57	890.00	891.25
4929	NYSE	MKL	Fri, Jan 13, 2017	897.98	905.31	892.50	894.57
4928	NYSE	MKL	Thu, Jan 12, 2017	901.56	901.56	890.59	895.52
4927	NYSE	MKL	Wed, Jan 11, 2017	895.02	900.82	890.02	900.82
4926	NYSE	MKL	Tue, Jan 10, 2017	900.02	905.00	896.18	896.67
4925	NYSE	MKL	Mon, Jan 9, 2017	918.73	918.73	901.00	901.00
4924	NYSE	MKL	Fri, Jan 6, 2017	919.00	925.69	916.70	918.02
4923	NYSE	MKL	Thu, Jan 5, 2017	917.83	919.50	911.44	917.00
4922	NYSE	MKL	Wed, Jan 4, 2017	912.67	921.43	911.00	914.89
4921	NYSE	MKL	Tue, Jan 3, 2017	908.02	914.82	906.00	912.67
4920	NYSE	MKL	Fri, Dec 30, 2016	907.70	907.70	901.44	904.50
4919	NYSE	MKL	Thu, Dec 29, 2016	902.99	907.69	902.81	903.58
4918	NYSE	MKL	Wed, Dec 28, 2016	906.23	908.55	903.03	905.91
4917	NYSE	MKL	Tue, Dec 27, 2016	901.50	910.52	901.50	907.61
4916	NYSE	MKL	Fri, Dec 23, 2016	908.99	914.05	903.73	904.03
4915	NYSE	MKL	Thu, Dec 22, 2016	905.99	915.58	902.66	909.39
4914	NYSE	MKL	Wed, Dec 21, 2016	902.99	907.44	898.96	904.75
4913	NYSE	MKL	Tue, Dec 20, 2016	896.33	904.44	893.37	902.98
4912	NYSE	MKL	Mon, Dec 19, 2016	890.01	897.28	888.47	896.34
4911	NYSE	MKL	Fri, Dec 16, 2016	878.42	889.45	878.42	885.64
4910	NYSE	MKL	Thu, Dec 15, 2016	877.06	880.89	876.90	880.78
4909	NYSE	MKL	Wed, Dec 14, 2016	880.41	883.83	875.18	875.18
4908	NYSE	MKL	Tue, Dec 13, 2016	890.94	893.98	881.98	883.84
4907	NYSE	MKL	Mon, Dec 12, 2016	882.31	888.88	881.04	888.88
4906	NYSE	MKL	Fri, Dec 9, 2016	883.75	885.79	883.00	885.00
4905	NYSE	MKL	Thu, Dec 8, 2016	888.50	888.50	878.51	882.70
4904	NYSE	MKL	Wed, Dec 7, 2016	883.85	884.35	876.28	884.23
4903	NYSE	MKL	Tue, Dec 6, 2016	877.72	882.00	877.30	880.65
4902	NYSE	MKL	Mon, Dec 5, 2016	881.03	885.05	876.33	879.92
4901	NYSE	MKL	Fri, Dec 2, 2016	884.98	884.98	873.15	877.12
4900	NYSE	MKL	Thu, Dec 1, 2016	896.78	899.77	878.76	881.00
4899	NYSE	MKL	Wed, Nov 30, 2016	912.61	919.85	891.82	898.34
4898	NYSE	MKL	Tue, Nov 29, 2016	905.35	909.03	900.70	906.04
4897	NYSE	MKL	Mon, Nov 28, 2016	912.32	913.98	900.50	901.51
4896	NYSE	MKL	Fri, Nov 25, 2016	902.43	915.00	900.89	914.99
4895	NYSE	MKL	Wed, Nov 23, 2016	900.05	907.84	898.00	903.16
4894	NYSE	MKL	Tue, Nov 22, 2016	913.70	925.50	894.75	897.40
4893	NYSE	MKL	Mon, Nov 21, 2016	890.46	911.14	890.46	909.34
4892	NYSE	MKL	Fri, Nov 18, 2016	870.07	886.00	870.07	882.92
4891	NYSE	MKL	Thu, Nov 17, 2016	877.93	879.31	867.02	873.93
4890	NYSE	MKL	Wed, Nov 16, 2016	876.43	881.60	876.43	880.03
4889	NYSE	MKL	Tue, Nov 15, 2016	875.90	881.80	874.48	877.64
4888	NYSE	MKL	Mon, Nov 14, 2016	865.14	877.38	865.14	876.98
4887	NYSE	MKL	Fri, Nov 11, 2016	856.98	870.00	856.98	865.96
4886	NYSE	MKL	Thu, Nov 10, 2016	867.59	867.59	857.00	863.44
4885	NYSE	MKL	Wed, Nov 9, 2016	842.02	866.75	842.02	866.33
4884	NYSE	MKL	Tue, Nov 8, 2016	843.00	857.30	840.98	856.07
4883	NYSE	MKL	Mon, Nov 7, 2016	832.05	843.96	832.05	841.07
4882	NYSE	MKL	Fri, Nov 4, 2016	831.83	841.06	825.07	825.07
4881	NYSE	MKL	Thu, Nov 3, 2016	844.89	849.59	827.44	833.66
4880	NYSE	MKL	Wed, Nov 2, 2016	849.61	851.85	811.05	844.35
4879	NYSE	MKL	Tue, Nov 1, 2016	878.33	878.33	858.51	864.70
4878	NYSE	MKL	Mon, Oct 31, 2016	884.32	884.32	873.00	877.43
4877	NYSE	MKL	Fri, Oct 28, 2016	884.13	886.79	877.99	880.37
4876	NYSE	MKL	Thu, Oct 27, 2016	891.20	894.00	877.35	879.19
4875	NYSE	MKL	Wed, Oct 26, 2016	890.35	891.84	888.00	889.49
4874	NYSE	MKL	Tue, Oct 25, 2016	921.78	921.78	886.58	888.05
4873	NYSE	MKL	Mon, Oct 24, 2016	899.99	903.08	886.54	887.23
4872	NYSE	MKL	Fri, Oct 21, 2016	891.93	899.49	887.99	895.61
4871	NYSE	MKL	Thu, Oct 20, 2016	895.44	899.49	890.05	897.19
4870	NYSE	MKL	Wed, Oct 19, 2016	908.83	909.98	898.49	901.89
4869	NYSE	MKL	Tue, Oct 18, 2016	928.00	928.02	908.62	911.44
4868	NYSE	MKL	Mon, Oct 17, 2016	925.11	925.34	920.10	921.54
4867	NYSE	MKL	Fri, Oct 14, 2016	922.20	925.93	918.86	925.85
4866	NYSE	MKL	Thu, Oct 13, 2016	918.96	922.36	915.00	920.86
4865	NYSE	MKL	Wed, Oct 12, 2016	922.85	928.84	918.41	926.74
4864	NYSE	MKL	Tue, Oct 11, 2016	924.15	924.15	917.36	919.15
4863	NYSE	MKL	Mon, Oct 10, 2016	921.09	927.53	921.09	924.16
4862	NYSE	MKL	Fri, Oct 7, 2016	916.84	919.50	914.03	918.20
4861	NYSE	MKL	Thu, Oct 6, 2016	927.14	927.14	915.00	917.48
4860	NYSE	MKL	Wed, Oct 5, 2016	928.59	929.42	924.63	927.15
4859	NYSE	MKL	Tue, Oct 4, 2016	927.98	928.49	921.70	925.92
4858	NYSE	MKL	Mon, Oct 3, 2016	925.00	931.94	920.39	930.97
4857	NYSE	MKL	Fri, Sep 30, 2016	916.63	930.59	916.20	928.77
4856	NYSE	MKL	Thu, Sep 29, 2016	928.21	929.52	915.74	915.74
4855	NYSE	MKL	Wed, Sep 28, 2016	921.43	928.69	918.22	928.29
4854	NYSE	MKL	Tue, Sep 27, 2016	910.00	918.85	909.84	918.85
4853	NYSE	MKL	Mon, Sep 26, 2016	922.52	925.80	911.00	911.04
4852	NYSE	MKL	Fri, Sep 23, 2016	927.11	928.30	921.83	921.83
4851	NYSE	MKL	Thu, Sep 22, 2016	934.20	934.20	925.11	931.31
4850	NYSE	MKL	Wed, Sep 21, 2016	929.21	934.06	922.51	930.99
4849	NYSE	MKL	Tue, Sep 20, 2016	925.10	929.99	924.28	927.63
4848	NYSE	MKL	Mon, Sep 19, 2016	914.10	924.97	910.42	924.89
4847	NYSE	MKL	Fri, Sep 16, 2016	916.82	919.60	913.68	915.41
4846	NYSE	MKL	Thu, Sep 15, 2016	914.50	923.61	913.07	919.52
4845	NYSE	MKL	Wed, Sep 14, 2016	925.01	926.18	912.50	913.80
4844	NYSE	MKL	Tue, Sep 13, 2016	941.89	942.82	923.37	927.57
4843	NYSE	MKL	Mon, Sep 12, 2016	920.23	947.99	918.11	944.67
4842	NYSE	MKL	Fri, Sep 9, 2016	933.42	933.42	921.29	921.29
4841	NYSE	MKL	Thu, Sep 8, 2016	948.35	949.83	934.99	935.93
4840	NYSE	MKL	Wed, Sep 7, 2016	954.21	956.58	946.37	952.49
4839	NYSE	MKL	Tue, Sep 6, 2016	940.32	955.34	940.32	954.62
4838	NYSE	MKL	Fri, Sep 2, 2016	929.99	942.35	929.99	942.35
4837	NYSE	MKL	Thu, Sep 1, 2016	933.58	933.58	926.47	929.54
4836	NYSE	MKL	Wed, Aug 31, 2016	925.14	932.15	923.88	931.11
4835	NYSE	MKL	Tue, Aug 30, 2016	935.00	936.96	925.21	928.40
4834	NYSE	MKL	Mon, Aug 29, 2016	931.50	936.01	929.06	931.95
4833	NYSE	MKL	Fri, Aug 26, 2016	936.23	940.00	931.01	931.99
4832	NYSE	MKL	Thu, Aug 25, 2016	931.00	937.44	931.00	935.31
4831	NYSE	MKL	Wed, Aug 24, 2016	928.56	934.00	926.24	932.49
4830	NYSE	MKL	Tue, Aug 23, 2016	931.74	934.79	927.00	930.65
4829	NYSE	MKL	Mon, Aug 22, 2016	927.59	929.99	924.12	929.16
4828	NYSE	MKL	Fri, Aug 19, 2016	928.79	928.79	921.71	927.59
4827	NYSE	MKL	Thu, Aug 18, 2016	923.26	928.26	922.36	928.26
4826	NYSE	MKL	Wed, Aug 17, 2016	920.69	920.69	916.40	919.20
4825	NYSE	MKL	Tue, Aug 16, 2016	926.11	934.05	916.81	917.06
4824	NYSE	MKL	Mon, Aug 15, 2016	923.25	931.43	923.02	930.41
4823	NYSE	MKL	Fri, Aug 12, 2016	926.80	926.80	921.71	923.98
4822	NYSE	MKL	Thu, Aug 11, 2016	924.04	932.29	924.04	927.40
4821	NYSE	MKL	Wed, Aug 10, 2016	942.90	942.90	925.58	926.41
4820	NYSE	MKL	Tue, Aug 9, 2016	934.01	943.93	934.01	939.98
4819	NYSE	MKL	Mon, Aug 8, 2016	932.00	936.88	930.11	933.43
4818	NYSE	MKL	Fri, Aug 5, 2016	923.49	931.62	919.13	931.62
4817	NYSE	MKL	Thu, Aug 4, 2016	919.93	925.00	914.53	919.09
4816	NYSE	MKL	Wed, Aug 3, 2016	943.07	944.15	920.58	921.70
4815	NYSE	MKL	Tue, Aug 2, 2016	945.66	951.25	941.15	947.00
4814	NYSE	MKL	Mon, Aug 1, 2016	952.78	953.87	948.88	951.26
4813	NYSE	MKL	Fri, Jul 29, 2016	952.93	956.03	946.56	948.75
4812	NYSE	MKL	Thu, Jul 28, 2016	949.70	961.78	941.47	955.19
4811	NYSE	MKL	Wed, Jul 27, 2016	945.67	948.00	939.51	940.87
4810	NYSE	MKL	Tue, Jul 26, 2016	950.04	955.75	945.01	945.01
4809	NYSE	MKL	Mon, Jul 25, 2016	952.96	955.81	947.00	949.41
4808	NYSE	MKL	Fri, Jul 22, 2016	935.00	954.46	935.00	952.96
4807	NYSE	MKL	Thu, Jul 21, 2016	930.86	939.93	930.86	938.01
4806	NYSE	MKL	Wed, Jul 20, 2016	932.01	934.99	928.21	932.01
4805	NYSE	MKL	Tue, Jul 19, 2016	938.69	942.05	930.98	932.06
4804	NYSE	MKL	Mon, Jul 18, 2016	943.16	947.01	938.35	942.34
4803	NYSE	MKL	Fri, Jul 15, 2016	942.40	946.14	940.90	943.76
4802	NYSE	MKL	Thu, Jul 14, 2016	943.90	947.64	940.82	943.86
4801	NYSE	MKL	Wed, Jul 13, 2016	935.00	939.45	933.10	939.45
4800	NYSE	MKL	Tue, Jul 12, 2016	940.91	942.25	931.81	934.11
4799	NYSE	MKL	Mon, Jul 11, 2016	947.83	951.08	937.47	939.58
4798	NYSE	MKL	Fri, Jul 8, 2016	939.20	948.29	937.80	947.53
4797	NYSE	MKL	Thu, Jul 7, 2016	925.78	934.37	925.36	932.30
4796	NYSE	MKL	Wed, Jul 6, 2016	925.52	930.65	922.85	926.97
4795	NYSE	MKL	Tue, Jul 5, 2016	939.87	944.13	925.23	933.90
4794	NYSE	MKL	Fri, Jul 1, 2016	948.78	953.99	937.39	942.67
4793	NYSE	MKL	Thu, Jun 30, 2016	942.66	956.80	941.70	952.78
4792	NYSE	MKL	Wed, Jun 29, 2016	929.05	941.44	928.47	941.39
4791	NYSE	MKL	Tue, Jun 28, 2016	919.20	923.00	911.66	921.82
4790	NYSE	MKL	Mon, Jun 27, 2016	915.00	920.90	902.42	910.65
4789	NYSE	MKL	Fri, Jun 24, 2016	921.45	943.52	919.37	920.40
4788	NYSE	MKL	Thu, Jun 23, 2016	941.70	947.68	940.45	947.68
4787	NYSE	MKL	Wed, Jun 22, 2016	934.31	938.75	934.31	936.95
4786	NYSE	MKL	Tue, Jun 21, 2016	930.00	934.26	924.79	933.88
4785	NYSE	MKL	Mon, Jun 20, 2016	933.92	939.89	927.50	929.90
4784	NYSE	MKL	Fri, Jun 17, 2016	928.01	929.17	920.60	925.48
4783	NYSE	MKL	Thu, Jun 16, 2016	922.73	932.07	916.68	928.00
4782	NYSE	MKL	Wed, Jun 15, 2016	932.75	935.63	922.37	924.90
4781	NYSE	MKL	Tue, Jun 14, 2016	926.95	933.39	925.69	928.03
4780	NYSE	MKL	Mon, Jun 13, 2016	932.50	936.24	923.60	930.19
4779	NYSE	MKL	Fri, Jun 10, 2016	945.78	945.78	923.26	936.98
4778	NYSE	MKL	Thu, Jun 9, 2016	939.58	950.00	938.82	948.18
4777	NYSE	MKL	Wed, Jun 8, 2016	945.10	949.83	937.26	943.33
4776	NYSE	MKL	Tue, Jun 7, 2016	953.70	953.98	943.32	945.10
4775	NYSE	MKL	Mon, Jun 6, 2016	962.90	962.90	952.74	953.37
4774	NYSE	MKL	Fri, Jun 3, 2016	963.65	967.41	951.10	963.01
4773	NYSE	MKL	Thu, Jun 2, 2016	961.00	967.93	953.86	967.93
4772	NYSE	MKL	Wed, Jun 1, 2016	951.94	964.30	948.81	963.66
4771	NYSE	MKL	Tue, May 31, 2016	970.00	976.13	952.14	953.00
4770	NYSE	MKL	Fri, May 27, 2016	963.60	969.99	960.06	967.74
4769	NYSE	MKL	Thu, May 26, 2016	969.10	969.74	954.21	961.74
4768	NYSE	MKL	Wed, May 25, 2016	976.82	976.82	963.52	965.57
4767	NYSE	MKL	Tue, May 24, 2016	981.71	989.18	967.21	975.66
4766	NYSE	MKL	Mon, May 23, 2016	982.17	986.54	976.17	976.44
4765	NYSE	MKL	Fri, May 20, 2016	969.05	986.26	968.51	982.84
4764	NYSE	MKL	Thu, May 19, 2016	965.51	969.20	952.55	964.10
4763	NYSE	MKL	Wed, May 18, 2016	951.17	969.98	937.00	969.89
4762	NYSE	MKL	Tue, May 17, 2016	953.74	958.29	945.70	952.96
4761	NYSE	MKL	Mon, May 16, 2016	955.55	962.00	950.07	952.81
4760	NYSE	MKL	Fri, May 13, 2016	956.02	963.95	953.56	958.00
4759	NYSE	MKL	Thu, May 12, 2016	952.36	961.83	950.00	960.51
4758	NYSE	MKL	Wed, May 11, 2016	955.80	959.86	948.66	952.61
4757	NYSE	MKL	Tue, May 10, 2016	953.01	964.96	948.52	957.88
4756	NYSE	MKL	Mon, May 9, 2016	939.95	951.36	938.88	950.79
4755	NYSE	MKL	Fri, May 6, 2016	930.60	938.32	925.79	937.00
4754	NYSE	MKL	Thu, May 5, 2016	933.52	949.99	924.78	937.26
4753	NYSE	MKL	Wed, May 4, 2016	917.94	934.99	914.01	930.82
4752	NYSE	MKL	Tue, May 3, 2016	913.50	921.67	908.00	918.99
4751	NYSE	MKL	Mon, May 2, 2016	897.69	914.99	892.59	911.06
4750	NYSE	MKL	Fri, Apr 29, 2016	890.53	899.49	885.50	899.11
4749	NYSE	MKL	Thu, Apr 28, 2016	893.80	898.49	884.66	892.08
4748	NYSE	MKL	Wed, Apr 27, 2016	900.00	900.00	890.00	897.86
4747	NYSE	MKL	Tue, Apr 26, 2016	894.40	907.17	894.40	903.00
4746	NYSE	MKL	Mon, Apr 25, 2016	897.97	899.63	887.97	894.69
4745	NYSE	MKL	Fri, Apr 22, 2016	909.26	914.66	895.54	900.34
4744	NYSE	MKL	Thu, Apr 21, 2016	915.45	920.00	906.51	910.00
4743	NYSE	MKL	Wed, Apr 20, 2016	909.71	916.50	906.02	912.09
4742	NYSE	MKL	Tue, Apr 19, 2016	917.40	920.00	911.28	914.17
4741	NYSE	MKL	Mon, Apr 18, 2016	908.85	919.75	906.47	917.18
4740	NYSE	MKL	Fri, Apr 15, 2016	910.63	914.62	904.39	910.58
4739	NYSE	MKL	Thu, Apr 14, 2016	916.77	920.00	906.37	909.86
4738	NYSE	MKL	Wed, Apr 13, 2016	907.99	913.99	904.69	911.35
4737	NYSE	MKL	Tue, Apr 12, 2016	886.30	904.91	886.30	904.78
4736	NYSE	MKL	Mon, Apr 11, 2016	888.80	892.59	882.97	885.86
4735	NYSE	MKL	Fri, Apr 8, 2016	887.00	891.98	880.75	887.22
4734	NYSE	MKL	Thu, Apr 7, 2016	896.01	896.01	880.01	883.88
4733	NYSE	MKL	Wed, Apr 6, 2016	883.93	899.97	883.93	899.00
4732	NYSE	MKL	Tue, Apr 5, 2016	889.19	889.19	889.19	882.10
4731	NYSE	MKL	Mon, Apr 4, 2016	901.60	907.00	887.83	889.19
4730	NYSE	MKL	Fri, Apr 1, 2016	886.64	903.99	882.20	903.99
4729	NYSE	MKL	Thu, Mar 31, 2016	889.42	895.00	888.30	891.57
4728	NYSE	MKL	Wed, Mar 30, 2016	890.00	894.50	884.53	889.47
4727	NYSE	MKL	Tue, Mar 29, 2016	884.86	890.00	882.34	887.14
4726	NYSE	MKL	Mon, Mar 28, 2016	878.00	887.86	873.80	887.29
4725	NYSE	MKL	Thu, Mar 24, 2016	885.17	885.17	885.17	878.80
4724	NYSE	MKL	Wed, Mar 23, 2016	881.21	890.85	881.21	885.17
4723	NYSE	MKL	Tue, Mar 22, 2016	886.88	894.80	884.19	887.65
4722	NYSE	MKL	Mon, Mar 21, 2016	885.66	892.38	884.00	890.88
4721	NYSE	MKL	Fri, Mar 18, 2016	893.48	893.48	882.10	888.58
4720	NYSE	MKL	Thu, Mar 17, 2016	881.31	893.85	881.31	888.60
4719	NYSE	MKL	Wed, Mar 16, 2016	885.25	889.99	884.22	887.92
4718	NYSE	MKL	Tue, Mar 15, 2016	886.30	886.30	886.30	885.95
4717	NYSE	MKL	Mon, Mar 14, 2016	892.24	895.03	885.00	886.30
4716	NYSE	MKL	Fri, Mar 11, 2016	879.80	892.15	879.80	891.52
4715	NYSE	MKL	Thu, Mar 10, 2016	877.65	877.65	877.65	872.80
4714	NYSE	MKL	Wed, Mar 9, 2016	871.23	871.23	871.23	877.65
4713	NYSE	MKL	Tue, Mar 8, 2016	867.08	874.39	860.00	871.23
4712	NYSE	MKL	Mon, Mar 7, 2016	876.59	881.80	867.15	869.00
4711	NYSE	MKL	Fri, Mar 4, 2016	880.25	880.25	880.25	880.65
4710	NYSE	MKL	Thu, Mar 3, 2016	879.70	883.85	869.56	880.25
4709	NYSE	MKL	Wed, Mar 2, 2016	876.50	884.00	875.90	879.91
4708	NYSE	MKL	Tue, Mar 1, 2016	856.71	856.71	856.71	878.46
4707	NYSE	MKL	Mon, Feb 29, 2016	869.42	875.65	853.81	856.71
4706	NYSE	MKL	Fri, Feb 26, 2016	880.61	884.92	865.86	866.76
4705	NYSE	MKL	Thu, Feb 25, 2016	864.10	887.97	861.01	882.29
4704	NYSE	MKL	Wed, Feb 24, 2016	847.15	870.16	840.38	866.63
4703	NYSE	MKL	Tue, Feb 23, 2016	865.70	870.63	852.99	853.89
4702	NYSE	MKL	Mon, Feb 22, 2016	865.35	871.70	860.39	867.75
4701	NYSE	MKL	Fri, Feb 19, 2016	846.90	889.50	840.00	861.43
4700	NYSE	MKL	Thu, Feb 18, 2016	843.89	853.15	841.10	848.00
4699	NYSE	MKL	Wed, Feb 17, 2016	830.99	848.66	830.00	844.00
4698	NYSE	MKL	Tue, Feb 16, 2016	840.00	840.00	821.01	833.88
4697	NYSE	MKL	Fri, Feb 12, 2016	816.23	842.93	816.23	841.22
4696	NYSE	MKL	Thu, Feb 11, 2016	841.21	841.21	813.08	815.14
4695	NYSE	MKL	Wed, Feb 10, 2016	833.03	856.29	833.03	842.52
4694	NYSE	MKL	Tue, Feb 9, 2016	815.92	840.35	815.92	830.45
4693	NYSE	MKL	Mon, Feb 8, 2016	827.99	828.85	810.00	820.52
4692	NYSE	MKL	Fri, Feb 5, 2016	827.65	841.56	827.63	832.72
4691	NYSE	MKL	Thu, Feb 4, 2016	835.71	840.00	816.30	830.45
4690	NYSE	MKL	Wed, Feb 3, 2016	845.29	849.68	823.16	835.41
4689	NYSE	MKL	Tue, Feb 2, 2016	844.07	852.82	839.20	840.66
4688	NYSE	MKL	Mon, Feb 1, 2016	839.25	861.04	816.71	851.69
4687	NYSE	MKL	Fri, Jan 29, 2016	810.59	841.07	806.41	840.46
4686	NYSE	MKL	Thu, Jan 28, 2016	827.72	828.50	805.03	810.26
4685	NYSE	MKL	Wed, Jan 27, 2016	838.88	838.88	814.94	824.78
4684	NYSE	MKL	Tue, Jan 26, 2016	842.35	855.40	835.63	839.57
4683	NYSE	MKL	Mon, Jan 25, 2016	859.99	864.99	841.57	841.59
4682	NYSE	MKL	Fri, Jan 22, 2016	836.83	860.00	836.16	858.73
4681	NYSE	MKL	Thu, Jan 21, 2016	843.20	845.98	832.61	834.44
4680	NYSE	MKL	Wed, Jan 20, 2016	844.30	851.00	828.52	846.15
4679	NYSE	MKL	Tue, Jan 19, 2016	846.99	853.15	835.80	851.24
4678	NYSE	MKL	Fri, Jan 15, 2016	837.80	843.17	831.42	842.98
4677	NYSE	MKL	Thu, Jan 14, 2016	840.05	856.37	828.35	850.20
4676	NYSE	MKL	Wed, Jan 13, 2016	852.56	852.56	835.00	839.56
4675	NYSE	MKL	Tue, Jan 12, 2016	847.30	853.79	835.60	852.81
4674	NYSE	MKL	Mon, Jan 11, 2016	841.00	846.99	832.38	841.23
4673	NYSE	MKL	Fri, Jan 8, 2016	849.81	853.00	837.09	837.09
4672	NYSE	MKL	Thu, Jan 7, 2016	857.91	862.30	842.60	846.28
4671	NYSE	MKL	Wed, Jan 6, 2016	872.35	876.50	864.07	866.30
4670	NYSE	MKL	Tue, Jan 5, 2016	869.97	886.99	862.12	882.70
4669	NYSE	MKL	Mon, Jan 4, 2016	874.06	877.92	856.87	866.45
4668	NYSE	MKL	Thu, Dec 31, 2015	885.50	893.75	880.50	883.35
4667	NYSE	MKL	Wed, Dec 30, 2015	894.88	898.00	886.31	890.21
4666	NYSE	MKL	Tue, Dec 29, 2015	890.12	900.00	889.41	896.62
4665	NYSE	MKL	Mon, Dec 28, 2015	885.25	890.00	882.86	888.30
4664	NYSE	MKL	Thu, Dec 24, 2015	884.50	889.50	879.89	889.26
4663	NYSE	MKL	Wed, Dec 23, 2015	883.69	884.94	875.21	883.40
4662	NYSE	MKL	Tue, Dec 22, 2015	878.75	890.00	872.87	879.85
4661	NYSE	MKL	Mon, Dec 21, 2015	867.00	879.98	852.03	876.98
4660	NYSE	MKL	Fri, Dec 18, 2015	868.82	879.62	852.99	862.35
4659	NYSE	MKL	Thu, Dec 17, 2015	888.00	893.00	866.40	870.43
4658	NYSE	MKL	Wed, Dec 16, 2015	890.97	892.28	872.07	887.49
4657	NYSE	MKL	Tue, Dec 15, 2015	887.50	895.00	880.11	887.59
4656	NYSE	MKL	Mon, Dec 14, 2015	889.62	914.20	875.98	886.10
4655	NYSE	MKL	Fri, Dec 11, 2015	883.12	898.50	880.61	885.10
4654	NYSE	MKL	Thu, Dec 10, 2015	890.93	894.66	883.38	889.79
4653	NYSE	MKL	Wed, Dec 9, 2015	900.00	916.43	883.13	890.93
4652	NYSE	MKL	Tue, Dec 8, 2015	913.77	916.82	897.65	898.08
4651	NYSE	MKL	Mon, Dec 7, 2015	917.21	931.25	916.08	917.63
4650	NYSE	MKL	Fri, Dec 4, 2015	894.89	922.22	894.89	917.74
4649	NYSE	MKL	Thu, Dec 3, 2015	900.86	909.86	888.42	893.85
4648	NYSE	MKL	Wed, Dec 2, 2015	904.38	908.02	895.47	898.88
4647	NYSE	MKL	Tue, Dec 1, 2015	910.00	912.80	895.55	905.99
4646	NYSE	MKL	Mon, Nov 30, 2015	924.11	925.30	905.17	905.17
4645	NYSE	MKL	Fri, Nov 27, 2015	916.73	924.89	914.01	919.92
4644	NYSE	MKL	Wed, Nov 25, 2015	933.67	933.67	912.87	914.99
4643	NYSE	MKL	Tue, Nov 24, 2015	922.14	937.91	912.00	934.76
4642	NYSE	MKL	Mon, Nov 23, 2015	900.43	924.38	900.00	923.49
4641	NYSE	MKL	Fri, Nov 20, 2015	900.00	907.74	898.12	900.47
4640	NYSE	MKL	Thu, Nov 19, 2015	890.00	904.85	888.94	900.00
4639	NYSE	MKL	Wed, Nov 18, 2015	876.26	900.14	858.84	896.00
4638	NYSE	MKL	Tue, Nov 17, 2015	857.70	889.99	850.07	873.53
4637	NYSE	MKL	Mon, Nov 16, 2015	851.53	859.04	845.76	858.51
4636	NYSE	MKL	Fri, Nov 13, 2015	841.34	860.37	841.34	853.23
4635	NYSE	MKL	Thu, Nov 12, 2015	862.84	863.90	839.33	842.80
4634	NYSE	MKL	Wed, Nov 11, 2015	866.98	878.01	862.00	866.06
4633	NYSE	MKL	Tue, Nov 10, 2015	853.35	870.15	853.35	867.15
4632	NYSE	MKL	Mon, Nov 9, 2015	878.55	878.55	857.95	859.93
4631	NYSE	MKL	Fri, Nov 6, 2015	873.00	878.56	861.10	876.56
4630	NYSE	MKL	Thu, Nov 5, 2015	851.66	873.60	851.66	871.34
4629	NYSE	MKL	Wed, Nov 4, 2015	860.08	864.66	847.21	851.52
4628	NYSE	MKL	Tue, Nov 3, 2015	870.02	874.28	862.75	865.00
4627	NYSE	MKL	Mon, Nov 2, 2015	869.48	879.98	860.02	874.23
4626	NYSE	MKL	Fri, Oct 30, 2015	875.28	887.17	866.45	868.00
4625	NYSE	MKL	Thu, Oct 29, 2015	881.02	881.02	871.65	877.87
4624	NYSE	MKL	Wed, Oct 28, 2015	868.16	883.90	868.16	882.72
4623	NYSE	MKL	Tue, Oct 27, 2015	874.89	878.50	871.01	871.25
4622	NYSE	MKL	Mon, Oct 26, 2015	874.68	878.31	869.87	876.74
4621	NYSE	MKL	Fri, Oct 23, 2015	871.60	877.00	870.25	875.96
4620	NYSE	MKL	Thu, Oct 22, 2015	856.97	878.65	852.91	868.92
4619	NYSE	MKL	Wed, Oct 21, 2015	859.78	867.40	847.73	850.00
4618	NYSE	MKL	Tue, Oct 20, 2015	854.09	866.43	846.30	857.57
4617	NYSE	MKL	Mon, Oct 19, 2015	829.85	857.26	829.85	851.08
4616	NYSE	MKL	Fri, Oct 16, 2015	821.70	835.24	817.04	830.95
4615	NYSE	MKL	Thu, Oct 15, 2015	813.19	822.43	805.79	822.43
4614	NYSE	MKL	Wed, Oct 14, 2015	813.45	823.95	808.06	811.00
4613	NYSE	MKL	Tue, Oct 13, 2015	823.11	828.54	814.71	817.93
4612	NYSE	MKL	Mon, Oct 12, 2015	820.57	828.96	816.41	826.12
4611	NYSE	MKL	Fri, Oct 9, 2015	825.30	825.98	813.78	817.99
4610	NYSE	MKL	Thu, Oct 8, 2015	807.00	827.09	803.76	825.61
4609	NYSE	MKL	Wed, Oct 7, 2015	802.76	810.99	801.91	809.13
4608	NYSE	MKL	Tue, Oct 6, 2015	810.83	813.45	793.95	800.74
4607	NYSE	MKL	Mon, Oct 5, 2015	802.66	815.00	802.66	809.48
4606	NYSE	MKL	Fri, Oct 2, 2015	792.87	801.78	792.50	801.75
4605	NYSE	MKL	Thu, Oct 1, 2015	799.98	801.74	791.97	801.60
4604	NYSE	MKL	Wed, Sep 30, 2015	804.50	806.52	792.94	801.86
4603	NYSE	MKL	Tue, Sep 29, 2015	795.10	801.17	791.97	800.00
4602	NYSE	MKL	Mon, Sep 28, 2015	804.60	805.65	794.15	794.24
4601	NYSE	MKL	Fri, Sep 25, 2015	809.42	812.00	801.58	807.99
4600	NYSE	MKL	Thu, Sep 24, 2015	800.30	807.01	798.21	803.46
4599	NYSE	MKL	Wed, Sep 23, 2015	803.11	817.09	798.58	806.42
4598	NYSE	MKL	Tue, Sep 22, 2015	805.31	813.00	800.00	802.75
4597	NYSE	MKL	Mon, Sep 21, 2015	799.00	813.00	799.00	811.99
4596	NYSE	MKL	Fri, Sep 18, 2015	802.11	809.79	795.16	795.16
4595	NYSE	MKL	Thu, Sep 17, 2015	814.51	818.11	806.03	811.58
4594	NYSE	MKL	Wed, Sep 16, 2015	811.00	816.72	806.80	815.64
4593	NYSE	MKL	Tue, Sep 15, 2015	814.95	818.00	808.41	814.01
4592	NYSE	MKL	Mon, Sep 14, 2015	819.00	827.97	807.15	816.01
4591	NYSE	MKL	Fri, Sep 11, 2015	821.76	824.50	816.37	820.20
4590	NYSE	MKL	Thu, Sep 10, 2015	820.35	830.00	818.24	824.54
4589	NYSE	MKL	Wed, Sep 9, 2015	828.00	831.45	818.99	820.15
4588	NYSE	MKL	Tue, Sep 8, 2015	823.00	827.00	811.73	824.77
4587	NYSE	MKL	Fri, Sep 4, 2015	815.21	829.02	811.19	817.56
4586	NYSE	MKL	Thu, Sep 3, 2015	822.03	827.69	817.58	823.59
4585	NYSE	MKL	Wed, Sep 2, 2015	821.90	821.90	807.53	820.13
4584	NYSE	MKL	Tue, Sep 1, 2015	814.75	825.89	806.17	814.99
4583	NYSE	MKL	Mon, Aug 31, 2015	829.00	829.81	817.41	823.75
4582	NYSE	MKL	Fri, Aug 28, 2015	831.20	836.69	827.00	831.94
4581	NYSE	MKL	Thu, Aug 27, 2015	812.00	832.74	812.00	828.57
4580	NYSE	MKL	Wed, Aug 26, 2015	792.16	812.36	775.70	805.96
4579	NYSE	MKL	Tue, Aug 25, 2015	816.50	817.14	777.65	782.33
4578	NYSE	MKL	Mon, Aug 24, 2015	800.00	821.25	775.00	796.72
4577	NYSE	MKL	Fri, Aug 21, 2015	845.00	856.97	831.15	835.50
4576	NYSE	MKL	Thu, Aug 20, 2015	875.46	875.46	857.99	857.99
4575	NYSE	MKL	Wed, Aug 19, 2015	870.00	883.88	870.00	880.00
4574	NYSE	MKL	Tue, Aug 18, 2015	880.00	880.00	874.45	878.56
4573	NYSE	MKL	Mon, Aug 17, 2015	879.20	882.00	872.34	882.00
4572	NYSE	MKL	Fri, Aug 14, 2015	868.84	881.87	850.00	881.57
4571	NYSE	MKL	Thu, Aug 13, 2015	863.57	870.00	852.50	869.83
4570	NYSE	MKL	Wed, Aug 12, 2015	865.03	869.70	856.59	865.00
4569	NYSE	MKL	Tue, Aug 11, 2015	865.00	874.35	861.21	870.06
4568	NYSE	MKL	Mon, Aug 10, 2015	871.50	879.97	870.00	872.62
4567	NYSE	MKL	Fri, Aug 7, 2015	875.90	877.71	860.00	868.63
4566	NYSE	MKL	Thu, Aug 6, 2015	883.00	887.34	870.03	881.52
4565	NYSE	MKL	Wed, Aug 5, 2015	890.32	896.51	882.72	892.50
4564	NYSE	MKL	Tue, Aug 4, 2015	893.00	895.48	883.05	890.32
4563	NYSE	MKL	Mon, Aug 3, 2015	890.01	897.96	886.01	892.94
4562	NYSE	MKL	Fri, Jul 31, 2015	887.00	892.50	885.64	889.75
4561	NYSE	MKL	Thu, Jul 30, 2015	880.00	892.21	877.03	887.08
4560	NYSE	MKL	Wed, Jul 29, 2015	878.64	886.95	878.64	880.88
4559	NYSE	MKL	Tue, Jul 28, 2015	879.50	885.25	874.99	881.89
4558	NYSE	MKL	Mon, Jul 27, 2015	883.75	889.86	870.76	876.32
4557	NYSE	MKL	Fri, Jul 24, 2015	881.42	891.95	879.71	889.86
4556	NYSE	MKL	Thu, Jul 23, 2015	892.85	898.08	880.00	880.15
4555	NYSE	MKL	Wed, Jul 22, 2015	875.40	891.60	875.40	888.35
4554	NYSE	MKL	Tue, Jul 21, 2015	876.00	878.14	873.29	873.29
4553	NYSE	MKL	Mon, Jul 20, 2015	879.97	880.99	871.90	876.49
4552	NYSE	MKL	Fri, Jul 17, 2015	878.91	881.38	869.83	878.12
4551	NYSE	MKL	Thu, Jul 16, 2015	871.88	881.49	871.88	876.43
4550	NYSE	MKL	Wed, Jul 15, 2015	876.02	882.45	871.05	874.95
4549	NYSE	MKL	Tue, Jul 14, 2015	866.40	878.00	862.98	878.00
4548	NYSE	MKL	Mon, Jul 13, 2015	878.99	880.59	861.55	865.15
4547	NYSE	MKL	Fri, Jul 10, 2015	859.45	872.11	858.43	870.30
4546	NYSE	MKL	Thu, Jul 9, 2015	853.87	855.91	848.20	854.94
4545	NYSE	MKL	Wed, Jul 8, 2015	848.50	858.17	846.75	848.90
4544	NYSE	MKL	Tue, Jul 7, 2015	847.62	854.10	841.20	853.14
4543	NYSE	MKL	Mon, Jul 6, 2015	830.00	844.71	827.39	842.79
4542	NYSE	MKL	Thu, Jul 2, 2015	815.99	833.75	815.99	830.01
4541	NYSE	MKL	Wed, Jul 1, 2015	805.01	818.61	802.92	812.49
4540	NYSE	MKL	Tue, Jun 30, 2015	800.92	814.51	796.15	800.68
4539	NYSE	MKL	Mon, Jun 29, 2015	809.90	811.10	795.32	795.32
4538	NYSE	MKL	Fri, Jun 26, 2015	800.00	821.00	799.96	811.00
4537	NYSE	MKL	Thu, Jun 25, 2015	801.13	809.86	797.92	798.43
4536	NYSE	MKL	Wed, Jun 24, 2015	801.00	804.99	796.28	799.14
4535	NYSE	MKL	Tue, Jun 23, 2015	802.84	804.70	796.06	804.58
4534	NYSE	MKL	Mon, Jun 22, 2015	800.85	803.59	797.64	799.88
4533	NYSE	MKL	Fri, Jun 19, 2015	807.60	807.60	794.45	796.27
4532	NYSE	MKL	Thu, Jun 18, 2015	796.50	805.06	796.50	804.99
4531	NYSE	MKL	Wed, Jun 17, 2015	797.79	797.79	791.27	795.00
4530	NYSE	MKL	Tue, Jun 16, 2015	788.00	796.98	786.95	795.98
4529	NYSE	MKL	Mon, Jun 15, 2015	789.00	791.08	781.66	789.16
4528	NYSE	MKL	Fri, Jun 12, 2015	785.96	789.85	784.05	789.45
4527	NYSE	MKL	Thu, Jun 11, 2015	787.14	791.40	783.81	787.96
4526	NYSE	MKL	Wed, Jun 10, 2015	776.90	785.68	774.22	785.67
4525	NYSE	MKL	Tue, Jun 9, 2015	779.70	781.24	772.40	774.76
4524	NYSE	MKL	Mon, Jun 8, 2015	777.00	785.87	777.00	777.79
4523	NYSE	MKL	Fri, Jun 5, 2015	785.00	788.61	777.62	780.02
4522	NYSE	MKL	Thu, Jun 4, 2015	787.58	788.70	783.08	784.37
4521	NYSE	MKL	Wed, Jun 3, 2015	777.56	787.49	773.72	787.49
4520	NYSE	MKL	Tue, Jun 2, 2015	775.19	780.42	772.00	780.35
4519	NYSE	MKL	Mon, Jun 1, 2015	774.06	778.17	770.60	774.24
4518	NYSE	MKL	Fri, May 29, 2015	770.06	772.76	766.62	772.76
4517	NYSE	MKL	Thu, May 28, 2015	766.02	770.79	765.00	769.77
4516	NYSE	MKL	Wed, May 27, 2015	771.00	776.57	765.87	768.32
4515	NYSE	MKL	Tue, May 26, 2015	774.00	775.63	763.00	768.23
4514	NYSE	MKL	Fri, May 22, 2015	776.98	778.37	769.04	771.66
4513	NYSE	MKL	Thu, May 21, 2015	782.88	785.20	775.32	775.89
4512	NYSE	MKL	Wed, May 20, 2015	796.19	796.19	781.03	781.30
4511	NYSE	MKL	Tue, May 19, 2015	797.56	797.56	786.70	792.01
4510	NYSE	MKL	Mon, May 18, 2015	788.00	797.18	788.00	795.00
4509	NYSE	MKL	Fri, May 15, 2015	778.28	786.79	775.65	786.79
4508	NYSE	MKL	Thu, May 14, 2015	778.00	780.46	772.61	779.50
4507	NYSE	MKL	Wed, May 13, 2015	776.56	780.38	771.22	773.76
4506	NYSE	MKL	Tue, May 12, 2015	774.48	780.38	771.00	776.06
4505	NYSE	MKL	Mon, May 11, 2015	781.79	785.01	771.69	776.45
4504	NYSE	MKL	Fri, May 8, 2015	782.71	792.58	777.13	780.43
4503	NYSE	MKL	Thu, May 7, 2015	756.91	786.99	756.91	780.36
4502	NYSE	MKL	Wed, May 6, 2015	751.00	752.44	745.02	749.00
4501	NYSE	MKL	Tue, May 5, 2015	750.64	753.52	747.13	749.81
4500	NYSE	MKL	Mon, May 4, 2015	751.00	755.70	748.30	754.97
4499	NYSE	MKL	Fri, May 1, 2015	743.79	750.88	742.03	749.35
4498	NYSE	MKL	Thu, Apr 30, 2015	742.99	747.49	736.96	740.64
4497	NYSE	MKL	Wed, Apr 29, 2015	754.60	755.01	742.97	744.37
4496	NYSE	MKL	Tue, Apr 28, 2015	751.21	760.11	751.21	754.73
4495	NYSE	MKL	Mon, Apr 27, 2015	758.00	762.01	751.00	751.00
4494	NYSE	MKL	Fri, Apr 24, 2015	755.44	760.36	750.03	759.34
4493	NYSE	MKL	Thu, Apr 23, 2015	753.40	763.13	752.51	758.00
4492	NYSE	MKL	Wed, Apr 22, 2015	764.09	764.09	746.09	758.02
4491	NYSE	MKL	Tue, Apr 21, 2015	775.00	779.38	759.01	763.25
4490	NYSE	MKL	Mon, Apr 20, 2015	774.60	775.74	769.90	772.44
4489	NYSE	MKL	Fri, Apr 17, 2015	774.30	774.30	765.25	771.44
4488	NYSE	MKL	Thu, Apr 16, 2015	773.50	779.63	770.15	779.00
4487	NYSE	MKL	Wed, Apr 15, 2015	781.01	784.37	777.38	777.64
4486	NYSE	MKL	Tue, Apr 14, 2015	785.00	787.96	775.69	780.61
4485	NYSE	MKL	Mon, Apr 13, 2015	782.80	787.82	778.24	787.42
4484	NYSE	MKL	Fri, Apr 10, 2015	780.30	784.25	779.13	781.63
4483	NYSE	MKL	Thu, Apr 9, 2015	775.70	783.80	775.02	783.03
4482	NYSE	MKL	Wed, Apr 8, 2015	775.48	778.22	769.60	773.72
4481	NYSE	MKL	Tue, Apr 7, 2015	779.37	779.71	771.26	772.89
4480	NYSE	MKL	Mon, Apr 6, 2015	769.12	782.76	769.12	776.58
4479	NYSE	MKL	Thu, Apr 2, 2015	772.69	774.07	768.15	772.34
4478	NYSE	MKL	Wed, Apr 1, 2015	770.10	770.93	763.17	770.85
4477	NYSE	MKL	Tue, Mar 31, 2015	770.00	775.00	768.50	768.96
4476	NYSE	MKL	Mon, Mar 30, 2015	765.90	772.65	763.98	771.53
4475	NYSE	MKL	Fri, Mar 27, 2015	765.00	768.85	759.56	763.97
4474	NYSE	MKL	Thu, Mar 26, 2015	768.80	769.00	759.99	764.00
4473	NYSE	MKL	Wed, Mar 25, 2015	778.12	780.62	765.73	768.89
4472	NYSE	MKL	Tue, Mar 24, 2015	778.95	783.50	775.70	777.51
4471	NYSE	MKL	Mon, Mar 23, 2015	775.00	780.42	772.00	776.64
4470	NYSE	MKL	Fri, Mar 20, 2015	764.00	778.49	763.02	778.49
4469	NYSE	MKL	Thu, Mar 19, 2015	763.00	767.91	760.30	765.25
4468	NYSE	MKL	Wed, Mar 18, 2015	766.46	767.79	758.00	764.00
4467	NYSE	MKL	Tue, Mar 17, 2015	756.76	768.39	754.62	767.06
4466	NYSE	MKL	Mon, Mar 16, 2015	754.00	757.55	750.23	757.55
4465	NYSE	MKL	Fri, Mar 13, 2015	759.74	759.74	744.00	749.79
4464	NYSE	MKL	Thu, Mar 12, 2015	740.76	759.09	739.00	758.51
4463	NYSE	MKL	Wed, Mar 11, 2015	741.67	743.50	736.37	738.77
4462	NYSE	MKL	Tue, Mar 10, 2015	750.00	750.00	736.75	738.10
4461	NYSE	MKL	Mon, Mar 9, 2015	748.32	755.48	744.02	753.89
4460	NYSE	MKL	Fri, Mar 6, 2015	744.50	756.39	744.50	748.32
4459	NYSE	MKL	Thu, Mar 5, 2015	749.00	750.48	746.36	749.46
4458	NYSE	MKL	Wed, Mar 4, 2015	751.81	753.50	746.60	747.23
4457	NYSE	MKL	Tue, Mar 3, 2015	753.45	761.32	749.26	759.56
4456	NYSE	MKL	Mon, Mar 2, 2015	746.00	749.10	741.79	749.10
4455	NYSE	MKL	Fri, Feb 27, 2015	745.14	747.31	743.97	745.44
4454	NYSE	MKL	Thu, Feb 26, 2015	746.44	749.30	743.33	745.13
4453	NYSE	MKL	Wed, Feb 25, 2015	743.50	747.94	738.34	745.27
4452	NYSE	MKL	Tue, Feb 24, 2015	738.00	746.46	738.00	738.29
4451	NYSE	MKL	Mon, Feb 23, 2015	750.30	750.55	737.39	739.03
4450	NYSE	MKL	Fri, Feb 20, 2015	750.00	750.95	745.21	749.30
4449	NYSE	MKL	Thu, Feb 19, 2015	746.13	750.39	744.29	748.01
4448	NYSE	MKL	Wed, Feb 18, 2015	745.64	751.70	744.93	749.50
4447	NYSE	MKL	Tue, Feb 17, 2015	730.82	750.82	730.82	745.00
4446	NYSE	MKL	Fri, Feb 13, 2015	727.66	741.78	725.23	731.94
4445	NYSE	MKL	Thu, Feb 12, 2015	706.44	727.66	701.32	727.65
4444	NYSE	MKL	Wed, Feb 11, 2015	697.51	704.97	697.51	704.75
4443	NYSE	MKL	Tue, Feb 10, 2015	710.80	710.80	699.01	702.02
4442	NYSE	MKL	Mon, Feb 9, 2015	707.59	708.55	701.12	705.00
4441	NYSE	MKL	Fri, Feb 6, 2015	711.73	714.28	701.57	709.38
4440	NYSE	MKL	Thu, Feb 5, 2015	704.83	710.95	703.49	710.95
4439	NYSE	MKL	Wed, Feb 4, 2015	695.52	705.85	695.52	702.56
4438	NYSE	MKL	Tue, Feb 3, 2015	690.00	697.84	682.00	697.84
4437	NYSE	MKL	Mon, Feb 2, 2015	687.63	690.84	680.06	690.00
4436	NYSE	MKL	Fri, Jan 30, 2015	680.00	692.99	678.71	683.36
4435	NYSE	MKL	Thu, Jan 29, 2015	685.38	693.10	679.17	689.08
4434	NYSE	MKL	Wed, Jan 28, 2015	693.52	699.00	685.91	687.28
4433	NYSE	MKL	Tue, Jan 27, 2015	691.09	696.36	681.44	690.48
4432	NYSE	MKL	Mon, Jan 26, 2015	687.25	697.85	685.78	694.61
4431	NYSE	MKL	Fri, Jan 23, 2015	689.38	696.08	687.76	691.18
4430	NYSE	MKL	Thu, Jan 22, 2015	683.82	692.75	681.10	689.70
4429	NYSE	MKL	Wed, Jan 21, 2015	681.40	685.92	678.01	681.31
4428	NYSE	MKL	Tue, Jan 20, 2015	682.90	688.14	676.92	679.40
4427	NYSE	MKL	Fri, Jan 16, 2015	671.28	684.32	667.85	682.90
4426	NYSE	MKL	Thu, Jan 15, 2015	668.58	672.91	665.09	671.85
4425	NYSE	MKL	Wed, Jan 14, 2015	664.51	671.92	660.05	667.91
4424	NYSE	MKL	Tue, Jan 13, 2015	681.97	686.61	669.96	672.99
4423	NYSE	MKL	Mon, Jan 12, 2015	669.82	676.16	668.23	675.05
4422	NYSE	MKL	Fri, Jan 9, 2015	683.27	687.95	670.99	670.99
4421	NYSE	MKL	Thu, Jan 8, 2015	673.47	684.02	673.47	684.02
4420	NYSE	MKL	Wed, Jan 7, 2015	665.91	671.00	665.00	669.56
4419	NYSE	MKL	Tue, Jan 6, 2015	669.21	673.46	661.04	662.59
4418	NYSE	MKL	Mon, Jan 5, 2015	684.93	684.93	668.31	668.31
4417	NYSE	MKL	Fri, Jan 2, 2015	682.55	687.79	672.12	681.05
4416	NYSE	MKL	Wed, Dec 31, 2014	686.78	687.24	681.26	682.84
4415	NYSE	MKL	Tue, Dec 30, 2014	688.24	689.61	685.08	687.72
4414	NYSE	MKL	Mon, Dec 29, 2014	687.00	696.37	684.34	691.07
4413	NYSE	MKL	Fri, Dec 26, 2014	686.00	690.93	684.14	687.21
4412	NYSE	MKL	Wed, Dec 24, 2014	685.69	691.72	683.85	687.69
4411	NYSE	MKL	Tue, Dec 23, 2014	686.99	690.00	682.98	685.49
4410	NYSE	MKL	Mon, Dec 22, 2014	680.00	687.25	680.00	687.25
4409	NYSE	MKL	Fri, Dec 19, 2014	682.25	688.59	682.25	685.45
4408	NYSE	MKL	Thu, Dec 18, 2014	681.90	686.46	680.28	683.00
4407	NYSE	MKL	Wed, Dec 17, 2014	670.00	676.62	667.52	675.95
4406	NYSE	MKL	Tue, Dec 16, 2014	670.15	678.18	667.70	669.02
4405	NYSE	MKL	Mon, Dec 15, 2014	678.63	679.39	665.00	673.65
4404	NYSE	MKL	Fri, Dec 12, 2014	688.57	691.84	679.67	679.67
4403	NYSE	MKL	Thu, Dec 11, 2014	688.05	697.07	687.45	690.53
4402	NYSE	MKL	Wed, Dec 10, 2014	690.00	692.16	683.99	686.43
4401	NYSE	MKL	Tue, Dec 9, 2014	687.25	693.32	684.00	689.31
4400	NYSE	MKL	Mon, Dec 8, 2014	689.00	698.68	683.61	695.12
4399	NYSE	MKL	Fri, Dec 5, 2014	694.84	697.78	684.26	690.08
4398	NYSE	MKL	Thu, Dec 4, 2014	682.21	694.05	682.21	692.10
4397	NYSE	MKL	Wed, Dec 3, 2014	665.21	686.64	660.09	686.64
4396	NYSE	MKL	Tue, Dec 2, 2014	682.79	684.43	677.58	679.72
4395	NYSE	MKL	Mon, Dec 1, 2014	692.76	696.21	680.18	682.40
4394	NYSE	MKL	Fri, Nov 28, 2014	698.01	703.99	696.20	696.78
4393	NYSE	MKL	Wed, Nov 26, 2014	694.48	697.24	692.31	697.24
4392	NYSE	MKL	Tue, Nov 25, 2014	693.87	697.95	690.19	694.71
4391	NYSE	MKL	Mon, Nov 24, 2014	696.88	697.38	692.53	695.36
4390	NYSE	MKL	Fri, Nov 21, 2014	700.50	700.50	695.01	695.70
4389	NYSE	MKL	Thu, Nov 20, 2014	696.69	699.50	693.31	698.18
4388	NYSE	MKL	Wed, Nov 19, 2014	698.00	698.00	689.33	697.80
4387	NYSE	MKL	Tue, Nov 18, 2014	703.98	706.62	697.92	701.21
4386	NYSE	MKL	Mon, Nov 17, 2014	700.00	703.95	694.80	703.95
4385	NYSE	MKL	Fri, Nov 14, 2014	706.55	707.36	694.92	700.21
4384	NYSE	MKL	Thu, Nov 13, 2014	700.13	702.98	700.13	701.17
4383	NYSE	MKL	Wed, Nov 12, 2014	699.03	703.84	697.00	700.70
4382	NYSE	MKL	Tue, Nov 11, 2014	693.50	699.94	691.00	699.62
4381	NYSE	MKL	Mon, Nov 10, 2014	702.01	704.46	694.13	699.38
4380	NYSE	MKL	Fri, Nov 7, 2014	698.00	703.27	698.00	701.89
4379	NYSE	MKL	Thu, Nov 6, 2014	689.01	700.00	684.81	697.04
4378	NYSE	MKL	Wed, Nov 5, 2014	694.25	694.25	686.03	689.05
4377	NYSE	MKL	Tue, Nov 4, 2014	690.21	693.85	687.25	687.90
4376	NYSE	MKL	Mon, Nov 3, 2014	691.01	695.78	687.12	692.99
4375	NYSE	MKL	Fri, Oct 31, 2014	681.95	691.63	680.07	690.89
4374	NYSE	MKL	Thu, Oct 30, 2014	678.00	685.19	674.23	681.25
4373	NYSE	MKL	Wed, Oct 29, 2014	686.10	690.45	670.03	676.09
4372	NYSE	MKL	Tue, Oct 28, 2014	679.95	687.60	679.73	685.31
4371	NYSE	MKL	Mon, Oct 27, 2014	672.97	680.00	672.57	678.97
4370	NYSE	MKL	Fri, Oct 24, 2014	672.00	674.65	668.62	672.13
4369	NYSE	MKL	Thu, Oct 23, 2014	670.00	673.99	668.48	669.18
4368	NYSE	MKL	Wed, Oct 22, 2014	669.00	678.00	667.27	667.28
4367	NYSE	MKL	Tue, Oct 21, 2014	654.28	669.68	653.05	669.07
4366	NYSE	MKL	Mon, Oct 20, 2014	647.01	653.00	644.52	653.00
4365	NYSE	MKL	Fri, Oct 17, 2014	646.45	647.30	639.38	647.00
4364	NYSE	MKL	Thu, Oct 16, 2014	635.00	640.50	633.99	639.56
4363	NYSE	MKL	Wed, Oct 15, 2014	646.00	646.00	634.27	637.40
4362	NYSE	MKL	Tue, Oct 14, 2014	640.00	650.00	639.17	648.15
4361	NYSE	MKL	Mon, Oct 13, 2014	638.39	647.94	638.19	639.85
4360	NYSE	MKL	Fri, Oct 10, 2014	639.75	644.13	638.29	638.48
4359	NYSE	MKL	Thu, Oct 9, 2014	648.99	651.79	639.91	640.75
4358	NYSE	MKL	Wed, Oct 8, 2014	639.49	648.20	636.35	648.20
4357	NYSE	MKL	Tue, Oct 7, 2014	647.95	647.95	638.51	638.93
4356	NYSE	MKL	Mon, Oct 6, 2014	645.82	648.93	644.52	646.93
4355	NYSE	MKL	Fri, Oct 3, 2014	641.50	647.34	638.27	644.68
4354	NYSE	MKL	Thu, Oct 2, 2014	632.65	637.64	632.65	637.20
4353	NYSE	MKL	Wed, Oct 1, 2014	636.19	638.96	633.55	634.55
4352	NYSE	MKL	Tue, Sep 30, 2014	635.91	639.79	634.25	636.15
4351	NYSE	MKL	Mon, Sep 29, 2014	631.08	640.79	630.10	636.84
4350	NYSE	MKL	Fri, Sep 26, 2014	632.10	641.42	631.40	637.89
4349	NYSE	MKL	Thu, Sep 25, 2014	633.00	636.96	628.88	632.60
4348	NYSE	MKL	Wed, Sep 24, 2014	633.40	635.99	633.01	633.51
4347	NYSE	MKL	Tue, Sep 23, 2014	641.89	641.89	633.44	633.44
4346	NYSE	MKL	Mon, Sep 22, 2014	646.84	647.95	639.90	639.90
4345	NYSE	MKL	Fri, Sep 19, 2014	648.04	652.02	645.01	646.84
4344	NYSE	MKL	Thu, Sep 18, 2014	648.00	649.50	643.76	646.00
4343	NYSE	MKL	Wed, Sep 17, 2014	645.50	648.02	641.05	645.39
4342	NYSE	MKL	Tue, Sep 16, 2014	637.48	643.65	637.48	640.05
4341	NYSE	MKL	Mon, Sep 15, 2014	640.00	642.35	636.33	639.13
4340	NYSE	MKL	Fri, Sep 12, 2014	641.38	643.90	638.99	639.65
4339	NYSE	MKL	Thu, Sep 11, 2014	642.05	643.35	640.00	640.57
4338	NYSE	MKL	Wed, Sep 10, 2014	646.70	649.01	638.67	641.70
4337	NYSE	MKL	Tue, Sep 9, 2014	649.99	652.11	643.75	646.69
4336	NYSE	MKL	Mon, Sep 8, 2014	645.46	654.40	645.46	649.71
4335	NYSE	MKL	Fri, Sep 5, 2014	649.68	649.97	643.01	646.60
4334	NYSE	MKL	Thu, Sep 4, 2014	654.92	658.77	648.25	650.88
4333	NYSE	MKL	Wed, Sep 3, 2014	658.69	662.02	651.79	652.75
4332	NYSE	MKL	Tue, Sep 2, 2014	659.19	665.68	658.33	659.00
4331	NYSE	MKL	Fri, Aug 29, 2014	651.47	659.80	648.02	659.80
4330	NYSE	MKL	Thu, Aug 28, 2014	658.70	659.76	650.83	650.83
4329	NYSE	MKL	Wed, Aug 27, 2014	654.40	662.68	653.28	658.47
4328	NYSE	MKL	Tue, Aug 26, 2014	656.98	658.38	652.37	652.44
4327	NYSE	MKL	Mon, Aug 25, 2014	648.69	656.78	648.69	656.45
4326	NYSE	MKL	Fri, Aug 22, 2014	644.16	649.40	642.71	647.43
4325	NYSE	MKL	Thu, Aug 21, 2014	642.00	645.60	641.23	643.90
4324	NYSE	MKL	Wed, Aug 20, 2014	636.10	641.95	635.50	641.57
4323	NYSE	MKL	Tue, Aug 19, 2014	638.10	642.65	638.10	638.67
4322	NYSE	MKL	Mon, Aug 18, 2014	638.10	640.49	637.74	640.49
4321	NYSE	MKL	Fri, Aug 15, 2014	639.51	641.30	636.05	637.89
4320	NYSE	MKL	Thu, Aug 14, 2014	642.97	643.75	640.00	640.85
4319	NYSE	MKL	Wed, Aug 13, 2014	639.63	643.60	639.63	641.39
4318	NYSE	MKL	Tue, Aug 12, 2014	634.89	638.18	634.57	637.99
4317	NYSE	MKL	Mon, Aug 11, 2014	635.19	639.64	634.75	635.30
4316	NYSE	MKL	Fri, Aug 8, 2014	631.69	636.26	623.90	634.70
4315	NYSE	MKL	Thu, Aug 7, 2014	644.00	646.00	631.51	632.19
4314	NYSE	MKL	Wed, Aug 6, 2014	645.46	647.97	643.93	643.93
4313	NYSE	MKL	Tue, Aug 5, 2014	646.50	650.14	644.33	647.16
4312	NYSE	MKL	Mon, Aug 4, 2014	641.31	648.08	637.19	646.47
4311	NYSE	MKL	Fri, Aug 1, 2014	628.60	645.00	628.60	641.08
4310	NYSE	MKL	Thu, Jul 31, 2014	634.00	638.95	631.03	632.11
4309	NYSE	MKL	Wed, Jul 30, 2014	640.78	641.86	638.72	640.00
4308	NYSE	MKL	Tue, Jul 29, 2014	647.01	647.53	640.11	640.11
4307	NYSE	MKL	Mon, Jul 28, 2014	651.28	651.28	646.98	648.70
4306	NYSE	MKL	Fri, Jul 25, 2014	655.23	655.48	650.18	651.25
4305	NYSE	MKL	Thu, Jul 24, 2014	649.88	656.37	648.33	655.20
4304	NYSE	MKL	Wed, Jul 23, 2014	645.90	651.91	645.66	648.00
4303	NYSE	MKL	Tue, Jul 22, 2014	645.77	647.84	643.50	643.50
4302	NYSE	MKL	Mon, Jul 21, 2014	645.00	646.75	644.80	646.24
4301	NYSE	MKL	Fri, Jul 18, 2014	646.72	650.15	643.43	644.85
4300	NYSE	MKL	Thu, Jul 17, 2014	649.25	651.50	644.83	645.10
4299	NYSE	MKL	Wed, Jul 16, 2014	651.00	651.59	647.61	649.25
4298	NYSE	MKL	Tue, Jul 15, 2014	649.92	651.63	647.88	650.61
4297	NYSE	MKL	Mon, Jul 14, 2014	653.95	654.00	647.12	648.71
4296	NYSE	MKL	Fri, Jul 11, 2014	647.74	652.64	647.74	651.46
4295	NYSE	MKL	Thu, Jul 10, 2014	648.73	650.23	644.00	647.07
4294	NYSE	MKL	Wed, Jul 9, 2014	651.57	652.56	650.06	652.36
4293	NYSE	MKL	Tue, Jul 8, 2014	660.98	660.98	648.07	649.58
4292	NYSE	MKL	Mon, Jul 7, 2014	654.00	656.50	650.00	651.45
4291	NYSE	MKL	Thu, Jul 3, 2014	653.42	658.39	652.51	656.58
4290	NYSE	MKL	Wed, Jul 2, 2014	657.11	659.42	650.43	652.66
4289	NYSE	MKL	Tue, Jul 1, 2014	666.00	666.00	655.22	656.93
4288	NYSE	MKL	Mon, Jun 30, 2014	650.20	655.75	650.20	655.64
4287	NYSE	MKL	Fri, Jun 27, 2014	648.16	654.34	648.16	651.73
4286	NYSE	MKL	Thu, Jun 26, 2014	651.00	651.00	648.09	650.95
4285	NYSE	MKL	Wed, Jun 25, 2014	647.66	650.99	644.87	650.25
4284	NYSE	MKL	Tue, Jun 24, 2014	653.80	653.80	646.16	646.94
4283	NYSE	MKL	Mon, Jun 23, 2014	654.50	654.89	652.00	653.81
4282	NYSE	MKL	Fri, Jun 20, 2014	652.90	655.15	649.78	654.50
4281	NYSE	MKL	Thu, Jun 19, 2014	648.82	651.97	647.93	651.65
4280	NYSE	MKL	Wed, Jun 18, 2014	650.42	652.27	644.04	648.96
4279	NYSE	MKL	Tue, Jun 17, 2014	642.94	651.43	642.63	650.27
4278	NYSE	MKL	Mon, Jun 16, 2014	642.83	644.96	640.60	642.07
4277	NYSE	MKL	Fri, Jun 13, 2014	642.21	643.77	640.25	642.50
4276	NYSE	MKL	Thu, Jun 12, 2014	645.05	645.05	640.13	640.26
4275	NYSE	MKL	Wed, Jun 11, 2014	645.47	646.20	641.32	644.00
4274	NYSE	MKL	Tue, Jun 10, 2014	646.70	647.91	644.87	646.75
4273	NYSE	MKL	Mon, Jun 9, 2014	644.46	648.90	644.00	646.18
4272	NYSE	MKL	Fri, Jun 6, 2014	646.99	647.00	644.53	645.38
4271	NYSE	MKL	Thu, Jun 5, 2014	645.10	646.27	641.00	643.31
4270	NYSE	MKL	Wed, Jun 4, 2014	639.69	643.46	639.25	643.07
4269	NYSE	MKL	Tue, Jun 3, 2014	640.74	641.81	637.56	641.80
4268	NYSE	MKL	Mon, Jun 2, 2014	642.50	645.01	637.71	640.05
4267	NYSE	MKL	Fri, May 30, 2014	632.99	643.34	632.99	640.22
4266	NYSE	MKL	Thu, May 29, 2014	631.96	635.60	628.59	634.23
4265	NYSE	MKL	Wed, May 28, 2014	630.64	633.35	628.36	632.68
4264	NYSE	MKL	Tue, May 27, 2014	625.00	633.49	625.00	630.64
4263	NYSE	MKL	Fri, May 23, 2014	622.96	627.70	620.39	625.00
4262	NYSE	MKL	Thu, May 22, 2014	620.16	622.99	617.41	622.00
4261	NYSE	MKL	Wed, May 21, 2014	615.84	622.12	614.52	622.12
4260	NYSE	MKL	Tue, May 20, 2014	621.53	621.82	615.00	615.15
4259	NYSE	MKL	Mon, May 19, 2014	625.00	625.00	618.52	621.20
4258	NYSE	MKL	Fri, May 16, 2014	625.01	625.01	619.13	624.67
4257	NYSE	MKL	Thu, May 15, 2014	636.00	636.00	623.45	625.21
4256	NYSE	MKL	Wed, May 14, 2014	636.42	638.41	632.52	636.11
4255	NYSE	MKL	Tue, May 13, 2014	637.92	638.99	632.70	635.35
4254	NYSE	MKL	Mon, May 12, 2014	632.88	639.00	632.32	637.92
4253	NYSE	MKL	Fri, May 9, 2014	638.83	640.68	633.02	634.80
4252	NYSE	MKL	Thu, May 8, 2014	640.00	647.87	637.56	640.23
4251	NYSE	MKL	Wed, May 7, 2014	640.98	644.00	639.43	642.80
4250	NYSE	MKL	Tue, May 6, 2014	636.10	640.64	636.10	640.64
4249	NYSE	MKL	Mon, May 5, 2014	635.00	638.94	634.42	636.20
4248	NYSE	MKL	Fri, May 2, 2014	636.75	639.55	632.51	635.70
4247	NYSE	MKL	Thu, May 1, 2014	624.52	634.32	619.32	633.92
4246	NYSE	MKL	Wed, Apr 30, 2014	616.10	625.92	616.01	625.92
4245	NYSE	MKL	Tue, Apr 29, 2014	616.60	617.69	613.13	616.90
4244	NYSE	MKL	Mon, Apr 28, 2014	620.35	624.13	612.51	616.93
4243	NYSE	MKL	Fri, Apr 25, 2014	616.66	619.38	612.99	618.39
4242	NYSE	MKL	Thu, Apr 24, 2014	615.51	619.64	615.48	618.24
4241	NYSE	MKL	Wed, Apr 23, 2014	614.54	619.19	612.51	616.04
4240	NYSE	MKL	Tue, Apr 22, 2014	614.14	619.16	613.32	614.90
4239	NYSE	MKL	Mon, Apr 21, 2014	620.47	620.47	614.00	614.70
4238	NYSE	MKL	Thu, Apr 17, 2014	616.25	623.95	615.15	619.04
4237	NYSE	MKL	Wed, Apr 16, 2014	612.48	617.50	609.59	616.44
4236	NYSE	MKL	Tue, Apr 15, 2014	613.74	614.31	604.03	610.25
4235	NYSE	MKL	Mon, Apr 14, 2014	610.50	613.24	607.00	611.68
4234	NYSE	MKL	Fri, Apr 11, 2014	610.91	613.06	604.52	606.71
4233	NYSE	MKL	Thu, Apr 10, 2014	614.17	620.41	613.99	615.00
4232	NYSE	MKL	Wed, Apr 9, 2014	599.58	623.84	599.58	614.24
4231	NYSE	MKL	Tue, Apr 8, 2014	600.50	601.43	594.83	597.34
4230	NYSE	MKL	Mon, Apr 7, 2014	607.40	608.59	597.92	599.95
4229	NYSE	MKL	Fri, Apr 4, 2014	605.00	610.00	605.00	607.40
4228	NYSE	MKL	Thu, Apr 3, 2014	598.46	605.61	597.12	604.15
4227	NYSE	MKL	Wed, Apr 2, 2014	596.50	598.30	596.06	597.27
4226	NYSE	MKL	Tue, Apr 1, 2014	596.07	598.26	593.76	595.99
4225	NYSE	MKL	Mon, Mar 31, 2014	590.25	596.87	590.10	596.10
4224	NYSE	MKL	Fri, Mar 28, 2014	586.91	590.40	586.91	589.21
4223	NYSE	MKL	Thu, Mar 27, 2014	590.00	591.36	581.33	586.66
4222	NYSE	MKL	Wed, Mar 26, 2014	587.87	592.00	587.40	590.00
4221	NYSE	MKL	Tue, Mar 25, 2014	588.82	589.97	583.17	586.55
4220	NYSE	MKL	Mon, Mar 24, 2014	590.87	592.00	588.17	588.46
4219	NYSE	MKL	Fri, Mar 21, 2014	595.75	595.75	585.77	588.91
4218	NYSE	MKL	Thu, Mar 20, 2014	589.00	591.00	585.56	589.20
4217	NYSE	MKL	Wed, Mar 19, 2014	589.00	591.87	585.29	589.98
4216	NYSE	MKL	Tue, Mar 18, 2014	585.45	591.74	585.45	588.84
4215	NYSE	MKL	Mon, Mar 17, 2014	589.00	590.99	583.12	586.60
4214	NYSE	MKL	Fri, Mar 14, 2014	583.00	588.99	583.00	586.92
4213	NYSE	MKL	Thu, Mar 13, 2014	581.10	583.92	580.01	582.52
4212	NYSE	MKL	Wed, Mar 12, 2014	580.68	584.60	580.12	581.80
4211	NYSE	MKL	Tue, Mar 11, 2014	582.93	586.59	580.90	581.82
4210	NYSE	MKL	Mon, Mar 10, 2014	584.63	585.20	579.14	583.20
4209	NYSE	MKL	Fri, Mar 7, 2014	583.37	585.05	579.75	584.49
4208	NYSE	MKL	Thu, Mar 6, 2014	582.72	582.72	578.77	579.70
4207	NYSE	MKL	Wed, Mar 5, 2014	577.70	579.58	575.48	579.37
4206	NYSE	MKL	Tue, Mar 4, 2014	579.77	580.02	574.88	577.70
4205	NYSE	MKL	Mon, Mar 3, 2014	576.80	577.33	573.26	575.77
4204	NYSE	MKL	Fri, Feb 28, 2014	570.60	578.00	570.60	578.00
4203	NYSE	MKL	Thu, Feb 27, 2014	568.78	573.67	567.99	571.50
4202	NYSE	MKL	Wed, Feb 26, 2014	575.00	575.00	569.70	570.21
4201	NYSE	MKL	Tue, Feb 25, 2014	579.99	581.00	573.29	575.00
4200	NYSE	MKL	Mon, Feb 24, 2014	575.68	582.88	574.39	580.00
4199	NYSE	MKL	Fri, Feb 21, 2014	575.00	577.28	574.01	575.68
4198	NYSE	MKL	Thu, Feb 20, 2014	573.40	574.99	570.61	574.99
4197	NYSE	MKL	Wed, Feb 19, 2014	572.65	575.49	570.19	570.34
4196	NYSE	MKL	Tue, Feb 18, 2014	569.00	573.12	569.00	571.79
4195	NYSE	MKL	Fri, Feb 14, 2014	562.90	569.54	561.26	568.96
4194	NYSE	MKL	Thu, Feb 13, 2014	551.41	564.82	550.65	563.06
4193	NYSE	MKL	Wed, Feb 12, 2014	554.00	554.76	550.62	551.90
4192	NYSE	MKL	Tue, Feb 11, 2014	554.99	560.00	552.19	554.76
4191	NYSE	MKL	Mon, Feb 10, 2014	542.49	543.98	538.11	542.25
4190	NYSE	MKL	Fri, Feb 7, 2014	541.13	545.23	538.33	542.51
4189	NYSE	MKL	Thu, Feb 6, 2014	536.00	540.10	533.65	536.70
4188	NYSE	MKL	Wed, Feb 5, 2014	534.36	537.03	534.36	536.91
4187	NYSE	MKL	Tue, Feb 4, 2014	530.00	534.97	529.84	534.90
4186	NYSE	MKL	Mon, Feb 3, 2014	540.40	541.96	527.17	529.00
4185	NYSE	MKL	Fri, Jan 31, 2014	540.56	542.84	537.86	539.14
4184	NYSE	MKL	Thu, Jan 30, 2014	543.72	545.11	540.02	544.83
4183	NYSE	MKL	Wed, Jan 29, 2014	541.75	544.07	539.24	540.02
4182	NYSE	MKL	Tue, Jan 28, 2014	542.16	546.98	542.16	544.41
4181	NYSE	MKL	Mon, Jan 27, 2014	558.96	558.96	540.01	543.58
4180	NYSE	MKL	Fri, Jan 24, 2014	557.39	557.39	546.40	547.78
4179	NYSE	MKL	Thu, Jan 23, 2014	563.77	564.60	553.44	557.00
4178	NYSE	MKL	Wed, Jan 22, 2014	563.97	565.85	562.76	564.60
4177	NYSE	MKL	Tue, Jan 21, 2014	571.00	571.57	561.52	563.90
4176	NYSE	MKL	Fri, Jan 17, 2014	572.01	572.01	563.15	566.58
4175	NYSE	MKL	Thu, Jan 16, 2014	574.16	574.16	565.24	569.91
4174	NYSE	MKL	Wed, Jan 15, 2014	573.10	574.67	571.42	573.92
4173	NYSE	MKL	Tue, Jan 14, 2014	572.40	576.99	572.31	574.00
4172	NYSE	MKL	Mon, Jan 13, 2014	575.00	577.68	570.77	571.13
4171	NYSE	MKL	Fri, Jan 10, 2014	574.43	576.51	570.80	574.00
4170	NYSE	MKL	Thu, Jan 9, 2014	573.90	575.48	567.38	573.97
4169	NYSE	MKL	Wed, Jan 8, 2014	563.07	573.98	563.07	571.94
4168	NYSE	MKL	Tue, Jan 7, 2014	574.62	576.47	572.24	573.50
4167	NYSE	MKL	Mon, Jan 6, 2014	576.50	577.24	574.03	576.50
4166	NYSE	MKL	Fri, Jan 3, 2014	573.39	578.99	573.39	577.16
4165	NYSE	MKL	Thu, Jan 2, 2014	578.50	580.00	572.88	574.75
4164	NYSE	MKL	Tue, Dec 31, 2013	580.00	582.59	578.85	580.35
4163	NYSE	MKL	Mon, Dec 30, 2013	573.53	579.22	573.08	578.90
4162	NYSE	MKL	Fri, Dec 27, 2013	579.04	579.04	573.12	575.51
4161	NYSE	MKL	Thu, Dec 26, 2013	578.75	579.92	575.13	579.18
4160	NYSE	MKL	Tue, Dec 24, 2013	576.89	578.88	576.23	577.01
4159	NYSE	MKL	Mon, Dec 23, 2013	576.01	578.04	573.07	576.02
4158	NYSE	MKL	Fri, Dec 20, 2013	565.00	576.00	565.00	576.00
4157	NYSE	MKL	Thu, Dec 19, 2013	564.88	567.60	563.51	564.01
4156	NYSE	MKL	Wed, Dec 18, 2013	563.00	566.59	560.38	566.00
4155	NYSE	MKL	Tue, Dec 17, 2013	563.25	563.25	558.18	561.51
4154	NYSE	MKL	Mon, Dec 16, 2013	563.93	564.56	560.26	561.37
4153	NYSE	MKL	Fri, Dec 13, 2013	561.50	561.99	558.21	561.79
4152	NYSE	MKL	Thu, Dec 12, 2013	558.00	561.70	555.01	560.47
4151	NYSE	MKL	Wed, Dec 11, 2013	564.58	564.58	556.72	557.73
4150	NYSE	MKL	Tue, Dec 10, 2013	565.98	566.53	563.11	564.43
4149	NYSE	MKL	Mon, Dec 9, 2013	566.88	567.88	563.40	565.64
4148	NYSE	MKL	Fri, Dec 6, 2013	559.01	563.99	558.07	563.33
4147	NYSE	MKL	Thu, Dec 5, 2013	560.00	560.12	555.43	557.02
4146	NYSE	MKL	Wed, Dec 4, 2013	559.99	560.40	555.40	560.35
4145	NYSE	MKL	Tue, Dec 3, 2013	559.53	560.74	557.09	560.08
4144	NYSE	MKL	Mon, Dec 2, 2013	564.90	564.90	558.38	559.51
4143	NYSE	MKL	Fri, Nov 29, 2013	563.10	564.61	556.60	557.28
4142	NYSE	MKL	Wed, Nov 27, 2013	559.95	561.75	557.86	560.31
4141	NYSE	MKL	Tue, Nov 26, 2013	555.00	557.57	553.24	555.25
4140	NYSE	MKL	Mon, Nov 25, 2013	556.00	559.21	553.49	554.06
4139	NYSE	MKL	Fri, Nov 22, 2013	546.77	552.74	545.17	552.74
4138	NYSE	MKL	Thu, Nov 21, 2013	539.65	547.00	539.00	545.47
4137	NYSE	MKL	Wed, Nov 20, 2013	542.03	542.13	536.32	537.39
4136	NYSE	MKL	Tue, Nov 19, 2013	542.05	544.07	539.72	542.00
4135	NYSE	MKL	Mon, Nov 18, 2013	539.61	543.20	539.61	543.14
4134	NYSE	MKL	Fri, Nov 15, 2013	542.25	542.98	538.06	539.96
4133	NYSE	MKL	Thu, Nov 14, 2013	537.00	541.59	535.85	539.75
4132	NYSE	MKL	Wed, Nov 13, 2013	535.03	538.19	534.90	537.94
4131	NYSE	MKL	Tue, Nov 12, 2013	536.75	537.35	534.50	535.01
4130	NYSE	MKL	Mon, Nov 11, 2013	539.00	539.90	536.28	536.75
4129	NYSE	MKL	Fri, Nov 8, 2013	534.14	539.30	532.51	538.58
4128	NYSE	MKL	Thu, Nov 7, 2013	537.53	539.00	533.10	534.75
4127	NYSE	MKL	Wed, Nov 6, 2013	538.88	539.90	536.63	537.60
4126	NYSE	MKL	Tue, Nov 5, 2013	534.68	537.44	531.75	535.12
4125	NYSE	MKL	Mon, Nov 4, 2013	533.14	534.15	530.48	532.99
4124	NYSE	MKL	Fri, Nov 1, 2013	534.96	534.96	530.17	531.49
4123	NYSE	MKL	Thu, Oct 31, 2013	528.85	532.07	525.16	529.67
4122	NYSE	MKL	Wed, Oct 30, 2013	529.75	534.27	528.88	529.38
4121	NYSE	MKL	Tue, Oct 29, 2013	522.98	529.40	522.98	528.94
4120	NYSE	MKL	Mon, Oct 28, 2013	523.50	523.87	522.21	522.21
4119	NYSE	MKL	Fri, Oct 25, 2013	524.95	525.00	522.11	522.51
4118	NYSE	MKL	Thu, Oct 24, 2013	520.80	524.26	520.26	523.70
4117	NYSE	MKL	Wed, Oct 23, 2013	523.00	524.94	520.01	520.73
4116	NYSE	MKL	Tue, Oct 22, 2013	522.50	524.44	522.30	522.88
4115	NYSE	MKL	Mon, Oct 21, 2013	520.00	522.61	520.00	522.50
4114	NYSE	MKL	Fri, Oct 18, 2013	520.00	520.98	519.55	520.02
4113	NYSE	MKL	Thu, Oct 17, 2013	518.90	520.27	516.94	520.00
4112	NYSE	MKL	Wed, Oct 16, 2013	518.41	519.95	517.77	519.24
4111	NYSE	MKL	Tue, Oct 15, 2013	518.10	519.37	516.60	517.61
4110	NYSE	MKL	Mon, Oct 14, 2013	517.00	519.27	516.48	518.29
4109	NYSE	MKL	Fri, Oct 11, 2013	518.51	519.95	517.50	519.01
4108	NYSE	MKL	Thu, Oct 10, 2013	517.25	519.95	517.25	518.50
4107	NYSE	MKL	Wed, Oct 9, 2013	515.00	516.18	513.96	514.53
4106	NYSE	MKL	Tue, Oct 8, 2013	518.99	518.99	514.09	514.95
4105	NYSE	MKL	Mon, Oct 7, 2013	516.49	519.42	516.05	518.27
4104	NYSE	MKL	Fri, Oct 4, 2013	518.56	519.77	516.88	518.75
4103	NYSE	MKL	Thu, Oct 3, 2013	516.92	518.52	516.60	518.00
4102	NYSE	MKL	Wed, Oct 2, 2013	517.90	518.17	516.70	518.00
4101	NYSE	MKL	Tue, Oct 1, 2013	511.06	520.02	511.06	518.00
4100	NYSE	MKL	Mon, Sep 30, 2013	515.82	519.96	515.82	517.77
4099	NYSE	MKL	Fri, Sep 27, 2013	519.50	520.89	518.20	520.05
4098	NYSE	MKL	Thu, Sep 26, 2013	518.62	520.45	517.15	520.45
4097	NYSE	MKL	Wed, Sep 25, 2013	518.35	519.95	517.87	519.03
4096	NYSE	MKL	Tue, Sep 24, 2013	519.00	519.99	517.70	519.25
4095	NYSE	MKL	Mon, Sep 23, 2013	520.00	520.06	515.27	519.45
4094	NYSE	MKL	Fri, Sep 20, 2013	521.32	522.23	518.81	519.47
4093	NYSE	MKL	Thu, Sep 19, 2013	521.60	523.96	517.07	520.24
4092	NYSE	MKL	Wed, Sep 18, 2013	520.70	522.52	519.09	521.91
4091	NYSE	MKL	Tue, Sep 17, 2013	518.99	521.35	518.99	519.54
4090	NYSE	MKL	Mon, Sep 16, 2013	518.16	520.50	516.43	516.90
4089	NYSE	MKL	Fri, Sep 13, 2013	519.00	519.72	516.51	517.00
4088	NYSE	MKL	Thu, Sep 12, 2013	517.50	519.24	515.00	518.85
4087	NYSE	MKL	Wed, Sep 11, 2013	518.93	519.40	516.18	518.99
4086	NYSE	MKL	Tue, Sep 10, 2013	521.27	521.27	517.79	519.00
4085	NYSE	MKL	Mon, Sep 9, 2013	513.48	521.09	512.38	520.17
4084	NYSE	MKL	Fri, Sep 6, 2013	517.54	517.54	508.62	511.73
4083	NYSE	MKL	Thu, Sep 5, 2013	519.20	519.20	513.22	513.80
4082	NYSE	MKL	Wed, Sep 4, 2013	515.89	518.73	512.22	517.22
4081	NYSE	MKL	Tue, Sep 3, 2013	518.00	520.51	513.59	514.07
4080	NYSE	MKL	Fri, Aug 30, 2013	514.89	514.89	510.36	510.70
4079	NYSE	MKL	Thu, Aug 29, 2013	510.00	514.69	509.83	512.92
4078	NYSE	MKL	Wed, Aug 28, 2013	510.50	514.02	510.50	511.95
4077	NYSE	MKL	Tue, Aug 27, 2013	518.00	519.62	510.28	510.28
4076	NYSE	MKL	Mon, Aug 26, 2013	519.14	521.98	516.12	520.48
4075	NYSE	MKL	Fri, Aug 23, 2013	528.58	528.58	516.00	518.00
4074	NYSE	MKL	Thu, Aug 22, 2013	519.22	527.82	518.62	526.30
4073	NYSE	MKL	Wed, Aug 21, 2013	517.46	519.06	516.00	516.25
4072	NYSE	MKL	Tue, Aug 20, 2013	513.97	518.88	513.10	517.04
4071	NYSE	MKL	Mon, Aug 19, 2013	512.74	517.50	506.64	513.44
4070	NYSE	MKL	Fri, Aug 16, 2013	520.76	522.73	513.11	514.73
4069	NYSE	MKL	Thu, Aug 15, 2013	522.86	522.86	518.68	519.85
4068	NYSE	MKL	Wed, Aug 14, 2013	520.82	523.42	520.74	523.00
4067	NYSE	MKL	Tue, Aug 13, 2013	524.00	524.25	520.14	520.50
4066	NYSE	MKL	Mon, Aug 12, 2013	528.15	529.68	527.37	529.20
4065	NYSE	MKL	Fri, Aug 9, 2013	529.74	530.00	527.14	528.17
4064	NYSE	MKL	Thu, Aug 8, 2013	529.71	531.00	522.50	530.39
4063	NYSE	MKL	Wed, Aug 7, 2013	530.00	532.07	528.78	530.60
4062	NYSE	MKL	Tue, Aug 6, 2013	533.67	533.67	531.30	531.39
4061	NYSE	MKL	Mon, Aug 5, 2013	537.04	537.59	531.31	533.33
4060	NYSE	MKL	Fri, Aug 2, 2013	533.58	537.85	531.56	537.85
4059	NYSE	MKL	Thu, Aug 1, 2013	534.71	537.27	529.94	534.51
4058	NYSE	MKL	Wed, Jul 31, 2013	535.64	538.06	530.00	530.00
4057	NYSE	MKL	Tue, Jul 30, 2013	533.15	535.56	530.68	531.96
4056	NYSE	MKL	Mon, Jul 29, 2013	536.60	539.30	532.33	532.86
4055	NYSE	MKL	Fri, Jul 26, 2013	540.72	541.90	534.68	535.98
4054	NYSE	MKL	Thu, Jul 25, 2013	537.65	541.97	536.93	540.72
4053	NYSE	MKL	Wed, Jul 24, 2013	543.00	544.03	536.99	537.06
4052	NYSE	MKL	Tue, Jul 23, 2013	546.25	546.25	542.11	543.40
4051	NYSE	MKL	Mon, Jul 22, 2013	549.00	549.09	546.47	546.90
4050	NYSE	MKL	Fri, Jul 19, 2013	542.85	548.07	540.86	547.02
4049	NYSE	MKL	Thu, Jul 18, 2013	539.40	544.79	539.37	544.53
4048	NYSE	MKL	Wed, Jul 17, 2013	538.00	540.00	538.00	539.51
4047	NYSE	MKL	Tue, Jul 16, 2013	539.23	540.00	534.10	537.60
4046	NYSE	MKL	Mon, Jul 15, 2013	539.00	540.50	535.88	538.00
4045	NYSE	MKL	Fri, Jul 12, 2013	532.21	541.55	531.39	539.88
4044	NYSE	MKL	Thu, Jul 11, 2013	528.95	531.99	528.42	531.55
4043	NYSE	MKL	Wed, Jul 10, 2013	525.03	527.95	523.14	526.76
4042	NYSE	MKL	Tue, Jul 9, 2013	529.00	529.37	525.90	526.80
4041	NYSE	MKL	Mon, Jul 8, 2013	528.00	528.66	524.05	528.40
4040	NYSE	MKL	Fri, Jul 5, 2013	528.00	529.49	525.00	528.00
4039	NYSE	MKL	Wed, Jul 3, 2013	527.24	528.24	525.02	528.09
4038	NYSE	MKL	Tue, Jul 2, 2013	526.05	528.00	523.91	526.89
4037	NYSE	MKL	Mon, Jul 1, 2013	527.75	531.00	526.03	528.02
4036	NYSE	MKL	Fri, Jun 28, 2013	524.60	529.76	524.60	526.95
4035	NYSE	MKL	Thu, Jun 27, 2013	517.25	526.59	516.10	525.91
4034	NYSE	MKL	Wed, Jun 26, 2013	515.00	518.49	511.90	514.20
4033	NYSE	MKL	Tue, Jun 25, 2013	506.60	509.35	505.97	508.00
4032	NYSE	MKL	Mon, Jun 24, 2013	510.05	510.46	504.55	504.55
4031	NYSE	MKL	Fri, Jun 21, 2013	519.06	522.97	510.55	510.55
4030	NYSE	MKL	Thu, Jun 20, 2013	523.64	526.63	517.01	518.00
4029	NYSE	MKL	Wed, Jun 19, 2013	529.26	531.59	525.22	525.26
4028	NYSE	MKL	Tue, Jun 18, 2013	528.25	533.10	526.00	530.00
4027	NYSE	MKL	Mon, Jun 17, 2013	530.00	532.74	528.00	528.00
4026	NYSE	MKL	Fri, Jun 14, 2013	525.72	530.74	525.72	527.00
4025	NYSE	MKL	Thu, Jun 13, 2013	527.90	527.90	523.73	524.27
4024	NYSE	MKL	Wed, Jun 12, 2013	533.73	533.75	526.11	526.20
4023	NYSE	MKL	Tue, Jun 11, 2013	531.25	534.17	530.00	532.25
4022	NYSE	MKL	Mon, Jun 10, 2013	534.75	537.61	530.35	533.70
4021	NYSE	MKL	Fri, Jun 7, 2013	522.25	531.54	522.00	531.54
4020	NYSE	MKL	Thu, Jun 6, 2013	510.35	519.20	509.62	519.20
4019	NYSE	MKL	Wed, Jun 5, 2013	517.97	521.42	512.03	512.85
4018	NYSE	MKL	Tue, Jun 4, 2013	519.90	522.88	517.50	517.95
4017	NYSE	MKL	Mon, Jun 3, 2013	533.00	533.00	519.00	520.60
4016	NYSE	MKL	Fri, May 31, 2013	532.88	534.56	522.89	522.89
4015	NYSE	MKL	Thu, May 30, 2013	529.30	534.25	529.30	532.15
4014	NYSE	MKL	Wed, May 29, 2013	531.35	534.29	528.41	531.00
4013	NYSE	MKL	Tue, May 28, 2013	535.29	539.27	533.75	533.75
4012	NYSE	MKL	Fri, May 24, 2013	530.25	535.00	529.10	533.01
4011	NYSE	MKL	Thu, May 23, 2013	530.74	531.99	529.00	530.18
4010	NYSE	MKL	Wed, May 22, 2013	535.00	535.00	529.73	533.24
4009	NYSE	MKL	Tue, May 21, 2013	539.70	539.97	531.40	535.00
4008	NYSE	MKL	Mon, May 20, 2013	538.90	539.65	537.55	538.18
4007	NYSE	MKL	Fri, May 17, 2013	538.75	539.44	537.11	539.00
4006	NYSE	MKL	Thu, May 16, 2013	534.05	537.73	534.05	537.00
4005	NYSE	MKL	Wed, May 15, 2013	529.85	535.49	529.21	535.00
4004	NYSE	MKL	Tue, May 14, 2013	527.00	530.24	527.00	530.00
4003	NYSE	MKL	Mon, May 13, 2013	525.33	528.97	525.05	525.59
4002	NYSE	MKL	Fri, May 10, 2013	528.00	529.61	525.33	525.33
4001	NYSE	MKL	Thu, May 9, 2013	529.65	530.88	525.00	527.27
4000	NYSE	MKL	Wed, May 8, 2013	536.00	537.81	527.12	531.60
3999	NYSE	MKL	Tue, May 7, 2013	534.00	536.99	530.26	535.49
3998	NYSE	MKL	Mon, May 6, 2013	534.06	534.71	530.02	534.04
3997	NYSE	MKL	Fri, May 3, 2013	541.00	543.98	531.00	533.44
3996	NYSE	MKL	Thu, May 2, 2013	536.24	540.87	531.57	537.72
3995	NYSE	MKL	Wed, May 1, 2013	539.75	546.94	531.00	535.00
3994	NYSE	MKL	Tue, Apr 30, 2013	515.50	536.25	515.00	536.25
3993	NYSE	MKL	Mon, Apr 29, 2013	515.01	517.63	513.96	514.30
3992	NYSE	MKL	Fri, Apr 26, 2013	513.07	516.12	511.21	514.40
3991	NYSE	MKL	Thu, Apr 25, 2013	517.60	519.46	514.83	515.25
3990	NYSE	MKL	Wed, Apr 24, 2013	517.20	520.00	515.45	517.23
3989	NYSE	MKL	Tue, Apr 23, 2013	514.45	520.52	514.45	518.41
3988	NYSE	MKL	Mon, Apr 22, 2013	515.00	516.09	509.58	512.76
3987	NYSE	MKL	Fri, Apr 19, 2013	509.00	513.89	507.22	513.02
3986	NYSE	MKL	Thu, Apr 18, 2013	519.35	519.35	506.00	507.37
3985	NYSE	MKL	Wed, Apr 17, 2013	519.98	523.01	517.28	518.40
3984	NYSE	MKL	Tue, Apr 16, 2013	519.00	523.44	517.40	521.56
3983	NYSE	MKL	Mon, Apr 15, 2013	527.29	527.29	511.26	516.90
3982	NYSE	MKL	Fri, Apr 12, 2013	525.39	529.07	522.69	527.53
3981	NYSE	MKL	Thu, Apr 11, 2013	516.13	529.91	515.91	525.90
3980	NYSE	MKL	Wed, Apr 10, 2013	514.58	517.63	513.20	516.97
3979	NYSE	MKL	Tue, Apr 9, 2013	515.99	516.46	512.63	514.59
3978	NYSE	MKL	Mon, Apr 8, 2013	510.92	516.69	508.78	514.10
3977	NYSE	MKL	Fri, Apr 5, 2013	510.00	511.57	508.88	509.62
3976	NYSE	MKL	Thu, Apr 4, 2013	512.37	515.90	511.54	515.90
3975	NYSE	MKL	Wed, Apr 3, 2013	510.05	518.59	507.20	512.00
3974	NYSE	MKL	Tue, Apr 2, 2013	505.87	510.32	505.50	509.11
3973	NYSE	MKL	Mon, Apr 1, 2013	502.76	505.15	501.76	505.15
3972	NYSE	MKL	Thu, Mar 28, 2013	502.76	505.22	501.62	503.50
3971	NYSE	MKL	Wed, Mar 27, 2013	504.19	504.19	502.20	502.74
3970	NYSE	MKL	Tue, Mar 26, 2013	504.99	506.34	503.91	506.15
3969	NYSE	MKL	Mon, Mar 25, 2013	503.00	507.22	502.95	504.10
3968	NYSE	MKL	Fri, Mar 22, 2013	504.74	506.91	502.63	505.35
3967	NYSE	MKL	Thu, Mar 21, 2013	507.99	507.99	501.80	503.07
3966	NYSE	MKL	Wed, Mar 20, 2013	509.10	510.05	506.60	508.85
3965	NYSE	MKL	Tue, Mar 19, 2013	507.90	509.24	506.25	508.41
3964	NYSE	MKL	Mon, Mar 18, 2013	507.25	508.06	504.43	508.06
3963	NYSE	MKL	Fri, Mar 15, 2013	505.00	509.73	503.16	508.80
3962	NYSE	MKL	Thu, Mar 14, 2013	505.00	505.00	502.67	504.85
3961	NYSE	MKL	Wed, Mar 13, 2013	504.10	505.48	501.50	503.07
3960	NYSE	MKL	Tue, Mar 12, 2013	503.34	504.05	499.42	502.50
3959	NYSE	MKL	Mon, Mar 11, 2013	495.00	501.97	492.57	500.98
3958	NYSE	MKL	Fri, Mar 8, 2013	490.06	494.20	489.69	494.20
3957	NYSE	MKL	Thu, Mar 7, 2013	486.64	490.00	486.04	488.50
3956	NYSE	MKL	Wed, Mar 6, 2013	488.66	489.80	484.09	487.50
3955	NYSE	MKL	Tue, Mar 5, 2013	486.12	491.48	486.11	488.50
3954	NYSE	MKL	Mon, Mar 4, 2013	483.43	485.01	480.64	484.35
3953	NYSE	MKL	Fri, Mar 1, 2013	479.50	485.24	477.00	485.02
3952	NYSE	MKL	Thu, Feb 28, 2013	486.16	489.90	482.31	483.45
3951	NYSE	MKL	Wed, Feb 27, 2013	491.69	491.69	487.12	487.50
3950	NYSE	MKL	Tue, Feb 26, 2013	487.43	494.86	485.26	492.16
3949	NYSE	MKL	Mon, Feb 25, 2013	492.38	493.30	486.89	486.89
3948	NYSE	MKL	Fri, Feb 22, 2013	491.55	492.98	488.70	491.79
3947	NYSE	MKL	Thu, Feb 21, 2013	488.73	492.12	487.26	491.20
3946	NYSE	MKL	Wed, Feb 20, 2013	496.15	496.15	487.65	489.62
3945	NYSE	MKL	Tue, Feb 19, 2013	492.50	494.39	489.60	494.10
3944	NYSE	MKL	Fri, Feb 15, 2013	491.75	491.89	489.11	491.89
3943	NYSE	MKL	Thu, Feb 14, 2013	492.75	493.17	488.80	491.10
3942	NYSE	MKL	Wed, Feb 13, 2013	492.40	492.40	489.41	492.25
3941	NYSE	MKL	Tue, Feb 12, 2013	491.30	491.80	489.02	490.15
3940	NYSE	MKL	Mon, Feb 11, 2013	496.40	496.40	492.77	492.85
3939	NYSE	MKL	Fri, Feb 8, 2013	494.00	496.76	492.15	496.70
3938	NYSE	MKL	Thu, Feb 7, 2013	493.43	495.44	490.51	492.09
3937	NYSE	MKL	Wed, Feb 6, 2013	487.98	495.86	485.42	495.00
3936	NYSE	MKL	Tue, Feb 5, 2013	486.00	491.96	481.23	488.69
3935	NYSE	MKL	Mon, Feb 4, 2013	479.00	480.97	476.54	480.00
3934	NYSE	MKL	Fri, Feb 1, 2013	478.91	483.00	475.96	478.32
3933	NYSE	MKL	Thu, Jan 31, 2013	471.99	478.99	469.49	476.13
3932	NYSE	MKL	Wed, Jan 30, 2013	474.00	474.00	470.08	470.46
3931	NYSE	MKL	Tue, Jan 29, 2013	472.75	475.09	472.09	474.55
3930	NYSE	MKL	Mon, Jan 28, 2013	473.75	476.24	470.76	473.08
3929	NYSE	MKL	Fri, Jan 25, 2013	473.71	477.61	472.01	476.00
3928	NYSE	MKL	Thu, Jan 24, 2013	470.25	475.41	468.71	474.80
3927	NYSE	MKL	Wed, Jan 23, 2013	467.94	470.19	465.52	469.73
3926	NYSE	MKL	Tue, Jan 22, 2013	464.36	467.36	464.36	466.99
3925	NYSE	MKL	Fri, Jan 18, 2013	467.25	467.25	461.95	463.03
3924	NYSE	MKL	Thu, Jan 17, 2013	462.14	469.25	459.42	467.67
3923	NYSE	MKL	Wed, Jan 16, 2013	460.96	463.57	459.06	459.30
3922	NYSE	MKL	Tue, Jan 15, 2013	460.60	461.84	458.46	461.41
3921	NYSE	MKL	Mon, Jan 14, 2013	460.72	461.74	458.00	460.92
3920	NYSE	MKL	Fri, Jan 11, 2013	460.87	461.59	455.00	459.13
3919	NYSE	MKL	Thu, Jan 10, 2013	459.80	464.56	458.35	462.29
3918	NYSE	MKL	Wed, Jan 9, 2013	453.60	456.69	450.01	455.00
3917	NYSE	MKL	Tue, Jan 8, 2013	445.15	454.15	444.19	451.20
3916	NYSE	MKL	Mon, Jan 7, 2013	449.45	449.45	442.61	443.25
3915	NYSE	MKL	Fri, Jan 4, 2013	443.03	448.86	440.15	447.50
3914	NYSE	MKL	Thu, Jan 3, 2013	442.65	442.65	438.67	439.99
3913	NYSE	MKL	Wed, Jan 2, 2013	437.01	440.54	434.98	439.02
3912	NYSE	MKL	Mon, Dec 31, 2012	429.34	434.38	427.33	433.42
3911	NYSE	MKL	Fri, Dec 28, 2012	429.98	431.35	428.10	428.30
3910	NYSE	MKL	Thu, Dec 27, 2012	431.02	433.59	428.14	429.25
3909	NYSE	MKL	Wed, Dec 26, 2012	434.58	435.84	430.05	430.05
3908	NYSE	MKL	Mon, Dec 24, 2012	431.70	436.08	427.04	431.79
3907	NYSE	MKL	Fri, Dec 21, 2012	432.75	435.89	430.42	430.98
3906	NYSE	MKL	Thu, Dec 20, 2012	438.95	438.95	425.17	433.95
3905	NYSE	MKL	Wed, Dec 19, 2012	470.06	470.21	434.01	436.24
3904	NYSE	MKL	Tue, Dec 18, 2012	481.65	486.19	480.29	486.05
3903	NYSE	MKL	Mon, Dec 17, 2012	485.34	485.97	479.00	483.00
3902	NYSE	MKL	Fri, Dec 14, 2012	490.70	492.44	485.03	486.00
3901	NYSE	MKL	Thu, Dec 13, 2012	491.49	493.09	489.17	489.78
3900	NYSE	MKL	Wed, Dec 12, 2012	489.26	494.40	489.26	493.44
3899	NYSE	MKL	Tue, Dec 11, 2012	490.00	492.92	487.84	490.89
3898	NYSE	MKL	Mon, Dec 10, 2012	490.10	491.19	487.19	490.36
3897	NYSE	MKL	Fri, Dec 7, 2012	487.96	494.40	487.96	493.80
3896	NYSE	MKL	Thu, Dec 6, 2012	484.85	489.94	483.64	487.01
3895	NYSE	MKL	Wed, Dec 5, 2012	483.65	487.33	482.09	486.33
3894	NYSE	MKL	Tue, Dec 4, 2012	482.15	486.92	482.15	482.80
3893	NYSE	MKL	Mon, Dec 3, 2012	480.95	483.53	475.00	483.02
3892	NYSE	MKL	Fri, Nov 30, 2012	488.56	490.99	476.56	479.00
3891	NYSE	MKL	Thu, Nov 29, 2012	492.48	493.39	487.21	488.01
3890	NYSE	MKL	Wed, Nov 28, 2012	489.00	492.00	486.52	490.27
3889	NYSE	MKL	Tue, Nov 27, 2012	488.25	491.50	486.50	489.15
3888	NYSE	MKL	Mon, Nov 26, 2012	486.94	490.78	481.18	489.40
3887	NYSE	MKL	Fri, Nov 23, 2012	487.70	488.99	485.18	488.99
3886	NYSE	MKL	Wed, Nov 21, 2012	486.40	487.09	481.31	485.75
3885	NYSE	MKL	Tue, Nov 20, 2012	479.93	487.44	476.48	485.25
3884	NYSE	MKL	Mon, Nov 19, 2012	480.00	482.99	477.01	482.00
3883	NYSE	MKL	Fri, Nov 16, 2012	473.90	480.48	470.29	479.45
3882	NYSE	MKL	Thu, Nov 15, 2012	476.40	479.25	471.86	475.87
3881	NYSE	MKL	Wed, Nov 14, 2012	498.11	498.11	474.04	476.55
3880	NYSE	MKL	Tue, Nov 13, 2012	496.20	502.20	495.00	499.52
3879	NYSE	MKL	Mon, Nov 12, 2012	492.00	500.68	491.07	500.68
3878	NYSE	MKL	Fri, Nov 9, 2012	488.00	493.00	485.07	492.25
3877	NYSE	MKL	Thu, Nov 8, 2012	480.50	489.09	478.57	487.20
3876	NYSE	MKL	Wed, Nov 7, 2012	479.30	484.96	478.30	480.50
3875	NYSE	MKL	Tue, Nov 6, 2012	481.28	484.51	475.60	484.19
3874	NYSE	MKL	Mon, Nov 5, 2012	481.70	482.88	472.74	480.30
3873	NYSE	MKL	Fri, Nov 2, 2012	482.85	484.97	472.10	481.90
3872	NYSE	MKL	Thu, Nov 1, 2012	470.05	484.80	470.00	484.80
3871	NYSE	MKL	Wed, Oct 31, 2012	468.99	471.94	462.68	471.94
3870	NYSE	MKL	Fri, Oct 26, 2012	480.00	480.21	468.76	470.80
3869	NYSE	MKL	Thu, Oct 25, 2012	485.00	486.00	477.09	481.10
3868	NYSE	MKL	Wed, Oct 24, 2012	477.25	482.50	475.04	482.50
3867	NYSE	MKL	Tue, Oct 23, 2012	477.99	479.80	473.52	476.75
3866	NYSE	MKL	Mon, Oct 22, 2012	478.32	482.63	476.24	478.60
3865	NYSE	MKL	Fri, Oct 19, 2012	482.35	483.75	472.30	477.85
3864	NYSE	MKL	Thu, Oct 18, 2012	468.14	486.80	468.14	486.80
3863	NYSE	MKL	Wed, Oct 17, 2012	464.74	469.84	462.75	469.00
3862	NYSE	MKL	Tue, Oct 16, 2012	459.55	463.00	458.03	461.70
3861	NYSE	MKL	Mon, Oct 15, 2012	452.20	459.50	452.00	458.45
3860	NYSE	MKL	Fri, Oct 12, 2012	455.85	455.85	450.09	450.25
3859	NYSE	MKL	Thu, Oct 11, 2012	458.99	459.38	453.74	453.76
3858	NYSE	MKL	Wed, Oct 10, 2012	456.21	458.93	455.04	456.36
3857	NYSE	MKL	Tue, Oct 9, 2012	462.39	462.39	458.35	458.92
3856	NYSE	MKL	Mon, Oct 8, 2012	461.52	464.99	460.80	461.88
3855	NYSE	MKL	Fri, Oct 5, 2012	456.31	463.25	456.31	461.53
3854	NYSE	MKL	Thu, Oct 4, 2012	450.30	457.46	450.06	457.46
3853	NYSE	MKL	Wed, Oct 3, 2012	453.55	454.22	449.89	449.89
3852	NYSE	MKL	Tue, Oct 2, 2012	454.03	455.19	450.68	454.60
3851	NYSE	MKL	Mon, Oct 1, 2012	458.79	460.50	453.05	453.05
3850	NYSE	MKL	Fri, Sep 28, 2012	452.07	459.13	450.37	458.49
3849	NYSE	MKL	Thu, Sep 27, 2012	454.74	455.73	451.56	452.69
3848	NYSE	MKL	Wed, Sep 26, 2012	454.40	457.63	452.12	452.75
3847	NYSE	MKL	Tue, Sep 25, 2012	457.00	459.90	452.41	452.42
3846	NYSE	MKL	Mon, Sep 24, 2012	452.84	459.26	452.49	454.21
3845	NYSE	MKL	Fri, Sep 21, 2012	451.02	455.00	445.81	453.30
3844	NYSE	MKL	Thu, Sep 20, 2012	446.10	449.84	443.67	444.25
3843	NYSE	MKL	Wed, Sep 19, 2012	444.40	449.69	442.16	447.80
3842	NYSE	MKL	Tue, Sep 18, 2012	442.80	447.78	442.02	443.35
3841	NYSE	MKL	Mon, Sep 17, 2012	442.25	446.49	440.00	441.56
3840	NYSE	MKL	Fri, Sep 14, 2012	444.42	451.87	442.93	445.22
3839	NYSE	MKL	Thu, Sep 13, 2012	438.05	444.99	438.05	444.99
3838	NYSE	MKL	Wed, Sep 12, 2012	439.32	441.47	437.36	440.00
3837	NYSE	MKL	Tue, Sep 11, 2012	436.75	440.47	436.75	439.70
3836	NYSE	MKL	Mon, Sep 10, 2012	432.20	438.77	432.20	438.65
3835	NYSE	MKL	Fri, Sep 7, 2012	433.70	439.87	431.33	433.00
3834	NYSE	MKL	Thu, Sep 6, 2012	435.00	437.56	432.00	433.38
3833	NYSE	MKL	Wed, Sep 5, 2012	435.94	439.99	433.22	434.05
3832	NYSE	MKL	Tue, Sep 4, 2012	435.00	436.53	432.74	435.85
3831	NYSE	MKL	Fri, Aug 31, 2012	434.86	439.78	434.60	434.90
3830	NYSE	MKL	Thu, Aug 30, 2012	429.40	432.69	429.40	431.60
3829	NYSE	MKL	Wed, Aug 29, 2012	435.20	435.96	432.27	433.00
3828	NYSE	MKL	Tue, Aug 28, 2012	432.54	435.60	432.06	433.25
3827	NYSE	MKL	Mon, Aug 27, 2012	436.85	438.87	431.75	431.75
3826	NYSE	MKL	Fri, Aug 24, 2012	436.99	438.05	435.00	435.57
3825	NYSE	MKL	Thu, Aug 23, 2012	442.04	442.04	433.09	435.50
3824	NYSE	MKL	Wed, Aug 22, 2012	441.10	443.00	439.33	440.50
3823	NYSE	MKL	Tue, Aug 21, 2012	439.72	442.34	437.89	440.93
3822	NYSE	MKL	Mon, Aug 20, 2012	439.20	444.02	438.37	438.55
3821	NYSE	MKL	Fri, Aug 17, 2012	437.44	439.99	434.52	438.49
3820	NYSE	MKL	Thu, Aug 16, 2012	433.00	438.18	433.00	436.20
3819	NYSE	MKL	Wed, Aug 15, 2012	430.20	433.64	430.02	432.25
3818	NYSE	MKL	Tue, Aug 14, 2012	436.45	439.45	431.85	432.23
3817	NYSE	MKL	Mon, Aug 13, 2012	433.40	437.99	432.71	436.19
3816	NYSE	MKL	Fri, Aug 10, 2012	432.11	435.74	431.42	433.05
3815	NYSE	MKL	Thu, Aug 9, 2012	434.51	444.83	430.05	434.50
3814	NYSE	MKL	Wed, Aug 8, 2012	428.00	431.84	426.99	431.59
3813	NYSE	MKL	Tue, Aug 7, 2012	427.66	431.97	426.40	428.70
3812	NYSE	MKL	Mon, Aug 6, 2012	429.54	429.54	426.36	427.83
3811	NYSE	MKL	Fri, Aug 3, 2012	425.01	428.12	424.02	427.60
3810	NYSE	MKL	Thu, Aug 2, 2012	429.11	429.11	420.74	421.90
3809	NYSE	MKL	Wed, Aug 1, 2012	432.10	432.99	427.00	428.55
3808	NYSE	MKL	Tue, Jul 31, 2012	426.15	432.06	426.15	432.06
3807	NYSE	MKL	Mon, Jul 30, 2012	432.50	432.50	424.39	426.14
3806	NYSE	MKL	Fri, Jul 27, 2012	432.00	433.69	430.31	433.53
3805	NYSE	MKL	Thu, Jul 26, 2012	431.95	431.99	428.41	431.45
3804	NYSE	MKL	Wed, Jul 25, 2012	427.85	428.57	425.99	426.50
3803	NYSE	MKL	Tue, Jul 24, 2012	426.31	427.45	420.00	424.15
3802	NYSE	MKL	Mon, Jul 23, 2012	431.75	431.83	425.89	429.00
3801	NYSE	MKL	Fri, Jul 20, 2012	429.95	441.51	428.84	433.04
3800	NYSE	MKL	Thu, Jul 19, 2012	428.42	431.84	423.95	431.01
3799	NYSE	MKL	Wed, Jul 18, 2012	430.39	431.84	426.91	427.00
3798	NYSE	MKL	Tue, Jul 17, 2012	430.68	431.93	427.00	430.09
3797	NYSE	MKL	Mon, Jul 16, 2012	428.60	430.13	425.86	428.05
3796	NYSE	MKL	Fri, Jul 13, 2012	425.95	430.51	425.15	427.73
3795	NYSE	MKL	Thu, Jul 12, 2012	423.71	429.73	423.51	425.50
3794	NYSE	MKL	Wed, Jul 11, 2012	432.35	433.00	423.62	426.50
3793	NYSE	MKL	Tue, Jul 10, 2012	433.99	434.03	430.55	432.91
3792	NYSE	MKL	Mon, Jul 9, 2012	430.81	433.06	430.06	431.25
3791	NYSE	MKL	Fri, Jul 6, 2012	435.00	436.96	428.46	433.53
3790	NYSE	MKL	Thu, Jul 5, 2012	439.98	442.87	438.32	438.79
3789	NYSE	MKL	Tue, Jul 3, 2012	441.55	442.51	438.00	442.00
3788	NYSE	MKL	Mon, Jul 2, 2012	440.73	443.98	432.00	443.75
3787	NYSE	MKL	Fri, Jun 29, 2012	436.05	441.70	433.56	441.70
3786	NYSE	MKL	Thu, Jun 28, 2012	429.85	434.52	429.35	433.08
3785	NYSE	MKL	Wed, Jun 27, 2012	426.34	434.49	423.34	432.94
3784	NYSE	MKL	Tue, Jun 26, 2012	423.05	428.50	423.05	425.43
3783	NYSE	MKL	Mon, Jun 25, 2012	423.00	425.32	421.00	422.79
3782	NYSE	MKL	Fri, Jun 22, 2012	424.25	429.60	424.25	426.10
3781	NYSE	MKL	Thu, Jun 21, 2012	434.87	434.87	422.60	422.60
3780	NYSE	MKL	Wed, Jun 20, 2012	433.50	435.59	431.00	434.38
3779	NYSE	MKL	Tue, Jun 19, 2012	436.11	441.11	434.00	435.62
3778	NYSE	MKL	Mon, Jun 18, 2012	430.99	438.08	430.99	435.79
3777	NYSE	MKL	Fri, Jun 15, 2012	432.50	434.10	430.98	434.10
3776	NYSE	MKL	Thu, Jun 14, 2012	432.55	435.69	431.01	434.54
3775	NYSE	MKL	Wed, Jun 13, 2012	433.51	435.28	430.44	434.13
3774	NYSE	MKL	Tue, Jun 12, 2012	434.05	435.54	430.92	434.60
3773	NYSE	MKL	Mon, Jun 11, 2012	438.20	441.86	433.72	433.72
3772	NYSE	MKL	Fri, Jun 8, 2012	439.05	442.85	436.00	438.76
3771	NYSE	MKL	Thu, Jun 7, 2012	445.03	445.96	439.26	440.76
3770	NYSE	MKL	Wed, Jun 6, 2012	437.86	446.99	437.86	442.58
3769	NYSE	MKL	Tue, Jun 5, 2012	430.25	433.56	430.25	433.56
3768	NYSE	MKL	Mon, Jun 4, 2012	433.48	435.38	430.22	430.30
3767	NYSE	MKL	Fri, Jun 1, 2012	437.00	437.60	431.80	431.80
3766	NYSE	MKL	Thu, May 31, 2012	434.75	439.70	431.76	438.49
3765	NYSE	MKL	Wed, May 30, 2012	434.47	436.00	432.00	434.25
3764	NYSE	MKL	Tue, May 29, 2012	437.77	441.26	433.51	435.25
3763	NYSE	MKL	Fri, May 25, 2012	440.06	441.58	433.30	433.69
3762	NYSE	MKL	Thu, May 24, 2012	435.06	441.54	434.00	441.54
3761	NYSE	MKL	Wed, May 23, 2012	435.98	437.10	433.71	435.02
3760	NYSE	MKL	Tue, May 22, 2012	435.13	439.11	433.89	437.83
3759	NYSE	MKL	Mon, May 21, 2012	435.36	436.73	433.03	434.35
3758	NYSE	MKL	Fri, May 18, 2012	439.67	441.71	432.17	432.17
3757	NYSE	MKL	Thu, May 17, 2012	442.27	444.09	436.57	438.88
3756	NYSE	MKL	Wed, May 16, 2012	445.65	445.65	440.02	441.00
3755	NYSE	MKL	Tue, May 15, 2012	438.56	443.75	437.59	443.00
3754	NYSE	MKL	Mon, May 14, 2012	442.73	445.00	438.53	438.63
3753	NYSE	MKL	Fri, May 11, 2012	446.49	449.42	443.03	445.00
3752	NYSE	MKL	Thu, May 10, 2012	443.44	450.92	443.44	445.62
3751	NYSE	MKL	Wed, May 9, 2012	439.25	442.78	438.44	438.44
3750	NYSE	MKL	Tue, May 8, 2012	441.50	443.65	439.57	440.53
3749	NYSE	MKL	Mon, May 7, 2012	444.82	448.07	440.60	443.65
3748	NYSE	MKL	Fri, May 4, 2012	440.59	446.71	440.59	444.90
3747	NYSE	MKL	Thu, May 3, 2012	443.79	446.06	439.93	440.69
3746	NYSE	MKL	Wed, May 2, 2012	439.91	445.92	439.91	444.53
3745	NYSE	MKL	Tue, May 1, 2012	439.09	443.98	439.09	442.29
3744	NYSE	MKL	Mon, Apr 30, 2012	440.50	443.17	438.87	440.28
3743	NYSE	MKL	Fri, Apr 27, 2012	441.00	442.25	437.01	442.25
3742	NYSE	MKL	Thu, Apr 26, 2012	441.00	444.93	440.44	441.75
3741	NYSE	MKL	Wed, Apr 25, 2012	441.72	444.08	438.04	442.50
3740	NYSE	MKL	Tue, Apr 24, 2012	437.20	441.19	436.15	439.04
3739	NYSE	MKL	Mon, Apr 23, 2012	441.00	442.31	437.35	438.30
3738	NYSE	MKL	Fri, Apr 20, 2012	443.05	445.52	442.14	444.50
3737	NYSE	MKL	Thu, Apr 19, 2012	443.02	445.71	440.08	444.25
3736	NYSE	MKL	Wed, Apr 18, 2012	445.94	446.11	439.28	441.88
3735	NYSE	MKL	Tue, Apr 17, 2012	446.95	447.95	443.65	447.67
3734	NYSE	MKL	Mon, Apr 16, 2012	442.75	445.27	441.64	445.27
3733	NYSE	MKL	Fri, Apr 13, 2012	443.95	445.00	439.74	440.00
3732	NYSE	MKL	Thu, Apr 12, 2012	446.34	446.50	443.40	445.00
3731	NYSE	MKL	Wed, Apr 11, 2012	441.21	446.20	441.01	446.20
3730	NYSE	MKL	Tue, Apr 10, 2012	441.50	441.75	438.06	439.56
3729	NYSE	MKL	Mon, Apr 9, 2012	441.95	444.50	438.41	444.50
3728	NYSE	MKL	Thu, Apr 5, 2012	441.10	445.79	441.10	444.22
3727	NYSE	MKL	Wed, Apr 4, 2012	452.00	452.00	442.22	442.22
3726	NYSE	MKL	Tue, Apr 3, 2012	447.98	449.71	445.70	448.21
3725	NYSE	MKL	Mon, Apr 2, 2012	447.31	453.50	445.68	449.20
3724	NYSE	MKL	Fri, Mar 30, 2012	448.35	449.11	445.77	448.94
3723	NYSE	MKL	Thu, Mar 29, 2012	448.05	451.90	447.66	447.66
3722	NYSE	MKL	Wed, Mar 28, 2012	427.94	451.85	427.58	450.90
3721	NYSE	MKL	Tue, Mar 27, 2012	425.10	426.52	423.41	424.50
3720	NYSE	MKL	Mon, Mar 26, 2012	421.98	426.70	420.01	426.70
3719	NYSE	MKL	Fri, Mar 23, 2012	417.87	419.55	415.25	419.55
3718	NYSE	MKL	Thu, Mar 22, 2012	416.53	418.98	415.55	416.00
3717	NYSE	MKL	Wed, Mar 21, 2012	421.13	421.93	417.32	418.17
3716	NYSE	MKL	Tue, Mar 20, 2012	421.55	424.85	419.44	420.50
3715	NYSE	MKL	Mon, Mar 19, 2012	420.25	424.74	419.44	424.00
3714	NYSE	MKL	Fri, Mar 16, 2012	429.60	429.60	422.22	422.23
3713	NYSE	MKL	Thu, Mar 15, 2012	425.30	429.12	423.65	428.34
3712	NYSE	MKL	Wed, Mar 14, 2012	427.01	428.60	423.67	424.00
3711	NYSE	MKL	Tue, Mar 13, 2012	423.01	428.32	421.25	427.90
3710	NYSE	MKL	Mon, Mar 12, 2012	419.45	422.34	419.44	420.72
3709	NYSE	MKL	Fri, Mar 9, 2012	418.75	420.74	417.31	419.57
3708	NYSE	MKL	Thu, Mar 8, 2012	414.73	424.86	414.72	417.25
3707	NYSE	MKL	Wed, Mar 7, 2012	409.00	416.94	407.40	415.00
3706	NYSE	MKL	Tue, Mar 6, 2012	404.52	410.00	403.00	407.14
3705	NYSE	MKL	Mon, Mar 5, 2012	406.00	408.62	405.16	406.75
3704	NYSE	MKL	Fri, Mar 2, 2012	411.00	411.60	406.45	407.70
3703	NYSE	MKL	Thu, Mar 1, 2012	407.73	411.90	407.73	411.35
3702	NYSE	MKL	Wed, Feb 29, 2012	409.70	410.82	406.00	407.95
3701	NYSE	MKL	Tue, Feb 28, 2012	408.80	409.42	407.83	409.11
3700	NYSE	MKL	Mon, Feb 27, 2012	407.98	409.80	406.33	409.80
3699	NYSE	MKL	Fri, Feb 24, 2012	407.48	409.95	406.48	409.05
3698	NYSE	MKL	Thu, Feb 23, 2012	405.00	407.17	405.00	407.00
3697	NYSE	MKL	Wed, Feb 22, 2012	409.00	409.00	404.32	404.32
3696	NYSE	MKL	Tue, Feb 21, 2012	409.20	409.50	406.95	409.40
3695	NYSE	MKL	Fri, Feb 17, 2012	408.30	408.73	407.51	407.85
3694	NYSE	MKL	Thu, Feb 16, 2012	407.38	409.00	406.07	406.94
3693	NYSE	MKL	Wed, Feb 15, 2012	411.00	412.37	406.00	406.00
3692	NYSE	MKL	Tue, Feb 14, 2012	409.40	409.77	406.12	408.60
3691	NYSE	MKL	Mon, Feb 13, 2012	409.53	412.85	409.33	411.42
3690	NYSE	MKL	Fri, Feb 10, 2012	403.89	408.56	403.89	407.96
3689	NYSE	MKL	Thu, Feb 9, 2012	407.44	409.96	404.06	406.40
3688	NYSE	MKL	Wed, Feb 8, 2012	404.75	406.78	403.77	406.18
3687	NYSE	MKL	Tue, Feb 7, 2012	404.80	407.90	402.95	404.00
3686	NYSE	MKL	Mon, Feb 6, 2012	408.00	408.70	402.32	402.50
3685	NYSE	MKL	Fri, Feb 3, 2012	404.84	409.29	403.30	409.03
3684	NYSE	MKL	Thu, Feb 2, 2012	403.42	405.00	401.01	405.00
3683	NYSE	MKL	Wed, Feb 1, 2012	404.24	406.72	402.42	405.00
3682	NYSE	MKL	Tue, Jan 31, 2012	400.33	403.14	399.00	403.07
3681	NYSE	MKL	Mon, Jan 30, 2012	399.77	402.41	399.30	399.50
3680	NYSE	MKL	Fri, Jan 27, 2012	402.25	403.85	399.24	401.54
3679	NYSE	MKL	Thu, Jan 26, 2012	406.35	407.89	400.02	400.85
3678	NYSE	MKL	Wed, Jan 25, 2012	407.92	409.64	406.50	406.85
3677	NYSE	MKL	Tue, Jan 24, 2012	407.50	410.99	406.50	408.54
3676	NYSE	MKL	Mon, Jan 23, 2012	408.30	411.92	407.49	409.85
3675	NYSE	MKL	Fri, Jan 20, 2012	406.00	409.97	406.00	409.46
3674	NYSE	MKL	Thu, Jan 19, 2012	406.51	410.49	402.53	405.06
3673	NYSE	MKL	Wed, Jan 18, 2012	399.58	408.96	398.65	404.08
3672	NYSE	MKL	Tue, Jan 17, 2012	403.50	408.79	399.12	399.12
3671	NYSE	MKL	Fri, Jan 13, 2012	403.50	405.72	400.44	401.82
3670	NYSE	MKL	Thu, Jan 12, 2012	406.95	409.56	405.94	406.41
3669	NYSE	MKL	Wed, Jan 11, 2012	401.50	408.29	401.50	404.84
3668	NYSE	MKL	Tue, Jan 10, 2012	409.14	410.77	406.15	406.15
3667	NYSE	MKL	Mon, Jan 9, 2012	412.40	412.40	405.04	407.43
3666	NYSE	MKL	Fri, Jan 6, 2012	410.00	420.00	408.06	412.27
3665	NYSE	MKL	Thu, Jan 5, 2012	407.50	411.95	406.00	408.85
3664	NYSE	MKL	Wed, Jan 4, 2012	412.01	413.34	408.56	410.00
3663	NYSE	MKL	Tue, Jan 3, 2012	419.05	419.05	411.60	413.85
3662	NYSE	MKL	Fri, Dec 30, 2011	416.07	419.10	413.82	414.67
3661	NYSE	MKL	Thu, Dec 29, 2011	414.36	417.80	413.85	415.00
3660	NYSE	MKL	Wed, Dec 28, 2011	413.01	414.39	410.21	413.09
3659	NYSE	MKL	Tue, Dec 27, 2011	409.00	416.30	408.23	414.25
3658	NYSE	MKL	Fri, Dec 23, 2011	407.59	411.65	407.13	410.83
3657	NYSE	MKL	Thu, Dec 22, 2011	406.84	409.95	404.09	409.95
3656	NYSE	MKL	Wed, Dec 21, 2011	407.04	409.27	404.19	408.99
3655	NYSE	MKL	Tue, Dec 20, 2011	406.11	409.77	404.03	408.01
3654	NYSE	MKL	Mon, Dec 19, 2011	406.00	406.00	400.39	401.55
3653	NYSE	MKL	Fri, Dec 16, 2011	403.77	407.33	401.67	407.00
3652	NYSE	MKL	Thu, Dec 15, 2011	407.44	408.61	403.00	403.00
3651	NYSE	MKL	Wed, Dec 14, 2011	402.20	408.01	400.48	404.75
3650	NYSE	MKL	Tue, Dec 13, 2011	408.75	409.91	401.53	404.00
3649	NYSE	MKL	Mon, Dec 12, 2011	404.27	408.00	402.15	405.75
3648	NYSE	MKL	Fri, Dec 9, 2011	404.08	408.80	403.00	408.70
3647	NYSE	MKL	Thu, Dec 8, 2011	403.15	405.51	401.52	402.63
3646	NYSE	MKL	Wed, Dec 7, 2011	403.00	407.16	399.20	407.08
3645	NYSE	MKL	Tue, Dec 6, 2011	399.59	402.28	397.40	399.01
3644	NYSE	MKL	Mon, Dec 5, 2011	399.84	400.99	396.57	400.30
3643	NYSE	MKL	Fri, Dec 2, 2011	398.20	400.78	395.20	398.77
3642	NYSE	MKL	Thu, Dec 1, 2011	398.85	399.89	394.87	396.10
3641	NYSE	MKL	Wed, Nov 30, 2011	392.00	401.47	390.10	401.40
3640	NYSE	MKL	Tue, Nov 29, 2011	386.93	388.13	384.25	386.07
3639	NYSE	MKL	Mon, Nov 28, 2011	391.75	391.75	384.08	386.93
3638	NYSE	MKL	Fri, Nov 25, 2011	378.75	385.82	378.75	385.31
3637	NYSE	MKL	Wed, Nov 23, 2011	383.59	385.25	379.50	379.50
3636	NYSE	MKL	Tue, Nov 22, 2011	386.63	390.88	386.51	387.12
3635	NYSE	MKL	Mon, Nov 21, 2011	393.00	393.89	388.31	388.31
3634	NYSE	MKL	Fri, Nov 18, 2011	397.65	398.12	395.57	397.60
3633	NYSE	MKL	Thu, Nov 17, 2011	395.02	397.98	393.56	395.15
3632	NYSE	MKL	Wed, Nov 16, 2011	394.74	399.85	394.07	394.07
3631	NYSE	MKL	Tue, Nov 15, 2011	393.00	397.73	391.21	396.00
3630	NYSE	MKL	Mon, Nov 14, 2011	392.62	396.88	390.88	394.24
3629	NYSE	MKL	Fri, Nov 11, 2011	393.06	397.12	392.74	394.48
3628	NYSE	MKL	Thu, Nov 10, 2011	391.32	394.90	386.74	389.85
3627	NYSE	MKL	Wed, Nov 9, 2011	387.84	394.66	387.01	387.28
3626	NYSE	MKL	Tue, Nov 8, 2011	396.47	397.37	390.18	394.88
3625	NYSE	MKL	Mon, Nov 7, 2011	388.76	396.71	388.07	396.71
3624	NYSE	MKL	Fri, Nov 4, 2011	389.12	393.35	386.88	389.65
3623	NYSE	MKL	Thu, Nov 3, 2011	391.01	392.71	387.60	391.00
3622	NYSE	MKL	Wed, Nov 2, 2011	385.00	388.61	382.43	386.44
3621	NYSE	MKL	Tue, Nov 1, 2011	382.90	385.47	367.68	374.30
3620	NYSE	MKL	Mon, Oct 31, 2011	388.01	390.83	385.00	386.50
3619	NYSE	MKL	Fri, Oct 28, 2011	397.25	397.25	390.00	391.78
3618	NYSE	MKL	Thu, Oct 27, 2011	398.70	399.95	393.38	399.95
3617	NYSE	MKL	Wed, Oct 26, 2011	387.50	391.84	384.11	389.74
3616	NYSE	MKL	Tue, Oct 25, 2011	386.08	389.83	382.89	383.11
3615	NYSE	MKL	Mon, Oct 24, 2011	383.90	389.55	383.75	388.17
3614	NYSE	MKL	Fri, Oct 21, 2011	375.05	385.87	374.79	385.87
3613	NYSE	MKL	Thu, Oct 20, 2011	366.38	374.00	363.34	373.29
3612	NYSE	MKL	Wed, Oct 19, 2011	369.06	373.91	367.27	367.51
3611	NYSE	MKL	Tue, Oct 18, 2011	356.68	370.40	355.54	370.40
3610	NYSE	MKL	Mon, Oct 17, 2011	364.53	365.28	357.05	357.31
3609	NYSE	MKL	Fri, Oct 14, 2011	364.50	366.00	359.64	365.70
3608	NYSE	MKL	Thu, Oct 13, 2011	364.75	368.89	361.00	362.75
3607	NYSE	MKL	Wed, Oct 12, 2011	368.16	370.44	363.02	366.80
3606	NYSE	MKL	Tue, Oct 11, 2011	370.97	372.25	365.02	366.68
3605	NYSE	MKL	Mon, Oct 10, 2011	363.67	373.97	360.01	373.97
3604	NYSE	MKL	Fri, Oct 7, 2011	365.66	369.60	361.67	361.67
3603	NYSE	MKL	Thu, Oct 6, 2011	366.08	371.75	364.35	368.00
3602	NYSE	MKL	Wed, Oct 5, 2011	364.50	369.34	356.30	368.51
3601	NYSE	MKL	Tue, Oct 4, 2011	339.42	365.90	337.50	365.90
3600	NYSE	MKL	Mon, Oct 3, 2011	356.50	361.03	345.00	347.36
3599	NYSE	MKL	Fri, Sep 30, 2011	362.00	366.24	357.13	357.13
3598	NYSE	MKL	Thu, Sep 29, 2011	361.95	365.91	360.69	365.08
3597	NYSE	MKL	Wed, Sep 28, 2011	363.98	367.14	356.99	356.99
3596	NYSE	MKL	Tue, Sep 27, 2011	367.40	370.00	363.90	364.28
3595	NYSE	MKL	Mon, Sep 26, 2011	353.15	362.15	352.38	362.15
3594	NYSE	MKL	Fri, Sep 23, 2011	349.75	352.15	346.15	351.13
3593	NYSE	MKL	Thu, Sep 22, 2011	358.39	358.39	347.55	351.25
3592	NYSE	MKL	Wed, Sep 21, 2011	374.57	377.58	362.00	362.00
3591	NYSE	MKL	Tue, Sep 20, 2011	377.25	382.00	374.21	375.75
3590	NYSE	MKL	Mon, Sep 19, 2011	380.25	382.78	371.99	375.10
3589	NYSE	MKL	Fri, Sep 16, 2011	391.40	392.50	383.76	384.95
3588	NYSE	MKL	Thu, Sep 15, 2011	395.45	396.02	388.02	392.39
3587	NYSE	MKL	Wed, Sep 14, 2011	389.00	394.52	385.76	393.10
3586	NYSE	MKL	Tue, Sep 13, 2011	384.53	388.00	382.35	386.90
3585	NYSE	MKL	Mon, Sep 12, 2011	380.03	384.70	377.35	383.35
3584	NYSE	MKL	Fri, Sep 9, 2011	388.00	389.61	383.09	384.43
3583	NYSE	MKL	Thu, Sep 8, 2011	394.00	396.18	390.04	390.06
3582	NYSE	MKL	Wed, Sep 7, 2011	383.25	394.98	383.25	394.98
3581	NYSE	MKL	Tue, Sep 6, 2011	377.00	383.94	375.00	379.55
3580	NYSE	MKL	Fri, Sep 2, 2011	387.00	390.85	383.00	383.05
3579	NYSE	MKL	Thu, Sep 1, 2011	392.38	395.00	386.02	392.00
3578	NYSE	MKL	Wed, Aug 31, 2011	393.83	397.69	391.00	393.98
3577	NYSE	MKL	Tue, Aug 30, 2011	392.00	397.88	389.00	393.60
3576	NYSE	MKL	Mon, Aug 29, 2011	387.00	395.75	387.00	395.10
3575	NYSE	MKL	Fri, Aug 26, 2011	374.00	384.35	372.34	383.40
3574	NYSE	MKL	Thu, Aug 25, 2011	388.00	390.96	375.50	380.25
3573	NYSE	MKL	Wed, Aug 24, 2011	383.94	388.16	382.00	387.90
3572	NYSE	MKL	Tue, Aug 23, 2011	379.06	384.97	377.45	384.79
3571	NYSE	MKL	Mon, Aug 22, 2011	381.98	384.72	377.79	378.79
3570	NYSE	MKL	Fri, Aug 19, 2011	374.11	381.32	373.15	377.04
3569	NYSE	MKL	Thu, Aug 18, 2011	377.25	379.40	373.03	376.59
3568	NYSE	MKL	Wed, Aug 17, 2011	384.39	386.43	381.04	383.63
3567	NYSE	MKL	Tue, Aug 16, 2011	381.19	385.80	379.90	384.41
3566	NYSE	MKL	Mon, Aug 15, 2011	375.50	387.91	375.50	384.80
3565	NYSE	MKL	Fri, Aug 12, 2011	377.99	385.48	370.22	371.59
3564	NYSE	MKL	Thu, Aug 11, 2011	360.00	379.63	357.10	376.97
3563	NYSE	MKL	Wed, Aug 10, 2011	370.00	373.14	357.14	358.68
3562	NYSE	MKL	Tue, Aug 9, 2011	358.50	379.16	352.79	375.75
3561	NYSE	MKL	Mon, Aug 8, 2011	370.00	377.85	352.00	352.00
3560	NYSE	MKL	Fri, Aug 5, 2011	385.00	388.02	375.00	381.48
3559	NYSE	MKL	Thu, Aug 4, 2011	388.50	392.30	382.00	383.45
3558	NYSE	MKL	Wed, Aug 3, 2011	390.00	391.13	388.52	390.99
3557	NYSE	MKL	Tue, Aug 2, 2011	393.50	396.34	390.00	390.00
3556	NYSE	MKL	Mon, Aug 1, 2011	403.00	403.00	393.00	394.20
3555	NYSE	MKL	Fri, Jul 29, 2011	390.45	401.85	390.29	400.42
3554	NYSE	MKL	Thu, Jul 28, 2011	393.60	395.34	392.00	392.35
3553	NYSE	MKL	Wed, Jul 27, 2011	396.00	400.41	393.29	393.58
3552	NYSE	MKL	Tue, Jul 26, 2011	395.00	399.00	394.32	397.25
3551	NYSE	MKL	Mon, Jul 25, 2011	394.10	401.97	392.90	396.13
3550	NYSE	MKL	Fri, Jul 22, 2011	400.00	403.21	397.89	398.97
3549	NYSE	MKL	Thu, Jul 21, 2011	393.15	401.96	393.15	401.18
3548	NYSE	MKL	Wed, Jul 20, 2011	389.82	394.42	389.82	393.12
3547	NYSE	MKL	Tue, Jul 19, 2011	390.77	392.20	389.00	390.68
3546	NYSE	MKL	Mon, Jul 18, 2011	390.62	391.80	387.60	388.87
3545	NYSE	MKL	Fri, Jul 15, 2011	395.00	395.00	388.90	392.15
3544	NYSE	MKL	Thu, Jul 14, 2011	396.91	397.95	394.44	394.44
3543	NYSE	MKL	Wed, Jul 13, 2011	396.90	400.57	396.13	396.71
3542	NYSE	MKL	Tue, Jul 12, 2011	394.23	399.56	392.17	396.49
3541	NYSE	MKL	Mon, Jul 11, 2011	396.75	397.27	393.80	395.76
3540	NYSE	MKL	Fri, Jul 8, 2011	399.00	401.38	395.68	399.11
3539	NYSE	MKL	Thu, Jul 7, 2011	400.10	403.04	396.79	401.75
3538	NYSE	MKL	Wed, Jul 6, 2011	398.33	402.76	393.00	399.12
3537	NYSE	MKL	Tue, Jul 5, 2011	401.58	401.77	396.51	399.03
3536	NYSE	MKL	Fri, Jul 1, 2011	396.00	402.21	394.25	401.85
3535	NYSE	MKL	Thu, Jun 30, 2011	399.99	399.99	395.08	396.81
3534	NYSE	MKL	Wed, Jun 29, 2011	395.40	399.18	393.02	399.18
3533	NYSE	MKL	Tue, Jun 28, 2011	395.48	397.00	390.80	393.50
3532	NYSE	MKL	Mon, Jun 27, 2011	390.85	397.44	390.37	395.06
3531	NYSE	MKL	Fri, Jun 24, 2011	388.17	393.47	386.81	391.70
3530	NYSE	MKL	Thu, Jun 23, 2011	391.50	392.05	386.99	388.13
3529	NYSE	MKL	Wed, Jun 22, 2011	393.00	396.30	392.91	392.91
3528	NYSE	MKL	Tue, Jun 21, 2011	389.90	394.17	389.00	394.16
3527	NYSE	MKL	Mon, Jun 20, 2011	391.05	391.05	388.35	388.84
3526	NYSE	MKL	Fri, Jun 17, 2011	393.46	395.94	388.51	391.20
3525	NYSE	MKL	Thu, Jun 16, 2011	393.68	398.31	390.67	391.66
3524	NYSE	MKL	Wed, Jun 15, 2011	396.12	398.00	390.96	393.13
3523	NYSE	MKL	Tue, Jun 14, 2011	403.00	403.04	396.50	398.10
3522	NYSE	MKL	Mon, Jun 13, 2011	405.53	409.75	399.24	401.00
3521	NYSE	MKL	Fri, Jun 10, 2011	406.23	406.92	403.00	404.50
3520	NYSE	MKL	Thu, Jun 9, 2011	406.25	408.43	405.65	407.56
3519	NYSE	MKL	Wed, Jun 8, 2011	406.10	410.08	405.60	405.66
3518	NYSE	MKL	Tue, Jun 7, 2011	410.89	411.09	407.23	407.32
3517	NYSE	MKL	Mon, Jun 6, 2011	410.51	411.17	407.99	409.00
3516	NYSE	MKL	Fri, Jun 3, 2011	412.03	413.22	409.69	412.25
3515	NYSE	MKL	Thu, Jun 2, 2011	411.70	414.40	406.00	414.40
3514	NYSE	MKL	Wed, Jun 1, 2011	411.75	415.99	408.82	409.72
3513	NYSE	MKL	Tue, May 31, 2011	413.00	414.97	408.61	413.67
3512	NYSE	MKL	Fri, May 27, 2011	411.51	413.82	409.40	412.98
3511	NYSE	MKL	Thu, May 26, 2011	413.50	413.50	406.03	411.20
3510	NYSE	MKL	Wed, May 25, 2011	414.56	416.56	411.57	414.51
3509	NYSE	MKL	Tue, May 24, 2011	413.90	417.90	413.40	414.98
3508	NYSE	MKL	Mon, May 23, 2011	411.12	415.96	409.99	412.95
3507	NYSE	MKL	Fri, May 20, 2011	415.72	418.74	414.42	414.42
3506	NYSE	MKL	Thu, May 19, 2011	420.00	420.00	416.00	418.75
3505	NYSE	MKL	Wed, May 18, 2011	416.85	418.96	416.42	418.50
3504	NYSE	MKL	Tue, May 17, 2011	410.05	416.75	410.05	416.45
3503	NYSE	MKL	Mon, May 16, 2011	413.00	417.05	413.00	415.20
3502	NYSE	MKL	Fri, May 13, 2011	414.15	414.93	410.75	414.12
3501	NYSE	MKL	Thu, May 12, 2011	402.38	415.00	402.38	414.50
3500	NYSE	MKL	Wed, May 11, 2011	406.25	408.45	402.70	403.75
3499	NYSE	MKL	Tue, May 10, 2011	405.57	408.04	403.66	408.04
3498	NYSE	MKL	Mon, May 9, 2011	407.50	408.02	404.14	405.37
3497	NYSE	MKL	Fri, May 6, 2011	412.91	414.91	404.17	408.12
3496	NYSE	MKL	Thu, May 5, 2011	411.25	412.00	409.19	410.09
3495	NYSE	MKL	Wed, May 4, 2011	415.49	415.49	411.72	412.91
3494	NYSE	MKL	Tue, May 3, 2011	415.50	415.50	412.50	414.42
3493	NYSE	MKL	Mon, May 2, 2011	417.61	418.39	412.16	416.25
3492	NYSE	MKL	Fri, Apr 29, 2011	417.00	418.56	415.00	417.28
3491	NYSE	MKL	Thu, Apr 28, 2011	415.17	419.89	414.98	419.89
3490	NYSE	MKL	Wed, Apr 27, 2011	412.96	417.98	410.97	417.98
3489	NYSE	MKL	Tue, Apr 26, 2011	413.30	415.00	411.98	413.08
3488	NYSE	MKL	Mon, Apr 25, 2011	405.20	414.00	411.60	413.52
3487	NYSE	MKL	Thu, Apr 21, 2011	415.44	417.27	413.85	415.94
3486	NYSE	MKL	Wed, Apr 20, 2011	414.75	418.11	414.00	415.20
3485	NYSE	MKL	Tue, Apr 19, 2011	414.37	414.37	412.65	413.99
3484	NYSE	MKL	Mon, Apr 18, 2011	410.92	415.33	410.92	414.00
3483	NYSE	MKL	Fri, Apr 15, 2011	414.56	414.68	412.90	414.68
3482	NYSE	MKL	Thu, Apr 14, 2011	415.86	416.88	414.02	414.57
3481	NYSE	MKL	Wed, Apr 13, 2011	421.22	422.26	416.70	417.39
3480	NYSE	MKL	Tue, Apr 12, 2011	421.00	422.17	418.30	420.25
3479	NYSE	MKL	Mon, Apr 11, 2011	425.51	426.08	421.00	425.10
3478	NYSE	MKL	Fri, Apr 8, 2011	425.00	430.26	425.00	425.68
3477	NYSE	MKL	Thu, Apr 7, 2011	424.25	427.00	419.06	423.50
3476	NYSE	MKL	Wed, Apr 6, 2011	418.99	423.81	417.85	422.96
3475	NYSE	MKL	Tue, Apr 5, 2011	418.89	419.16	416.91	419.00
3474	NYSE	MKL	Mon, Apr 4, 2011	416.45	420.87	418.07	420.87
3473	NYSE	MKL	Fri, Apr 1, 2011	417.00	420.89	413.53	420.89
3472	NYSE	MKL	Thu, Mar 31, 2011	414.11	418.00	412.54	414.45
3471	NYSE	MKL	Wed, Mar 30, 2011	408.94	415.00	408.94	414.40
3470	NYSE	MKL	Tue, Mar 29, 2011	406.51	409.41	406.23	409.00
3469	NYSE	MKL	Mon, Mar 28, 2011	401.35	410.21	401.35	405.12
3468	NYSE	MKL	Fri, Mar 25, 2011	405.01	406.51	400.38	401.49
3467	NYSE	MKL	Thu, Mar 24, 2011	405.02	405.88	401.98	405.31
3466	NYSE	MKL	Wed, Mar 23, 2011	406.90	406.90	404.00	405.00
3465	NYSE	MKL	Tue, Mar 22, 2011	406.00	409.91	405.75	408.53
3464	NYSE	MKL	Mon, Mar 21, 2011	405.00	407.04	404.03	406.00
3463	NYSE	MKL	Fri, Mar 18, 2011	397.98	402.47	397.11	402.07
3462	NYSE	MKL	Thu, Mar 17, 2011	395.30	395.66	391.34	395.20
3461	NYSE	MKL	Wed, Mar 16, 2011	395.93	396.82	389.57	391.15
3460	NYSE	MKL	Tue, Mar 15, 2011	389.00	399.61	389.00	394.75
3459	NYSE	MKL	Mon, Mar 14, 2011	398.00	401.30	397.20	398.33
3458	NYSE	MKL	Fri, Mar 11, 2011	400.60	405.99	396.43	403.40
3457	NYSE	MKL	Thu, Mar 10, 2011	405.25	408.05	402.47	402.47
3456	NYSE	MKL	Wed, Mar 9, 2011	409.40	409.96	408.60	408.65
3455	NYSE	MKL	Tue, Mar 8, 2011	411.44	412.17	407.85	409.10
3454	NYSE	MKL	Mon, Mar 7, 2011	410.61	412.61	409.62	411.45
3453	NYSE	MKL	Fri, Mar 4, 2011	412.25	412.68	409.05	410.42
3452	NYSE	MKL	Thu, Mar 3, 2011	411.30	413.25	409.86	412.25
3451	NYSE	MKL	Wed, Mar 2, 2011	408.44	409.63	404.45	409.49
3450	NYSE	MKL	Tue, Mar 1, 2011	415.01	415.56	403.60	407.25
3449	NYSE	MKL	Mon, Feb 28, 2011	412.51	416.51	409.22	415.65
3448	NYSE	MKL	Fri, Feb 25, 2011	402.80	411.80	398.66	411.80
3447	NYSE	MKL	Thu, Feb 24, 2011	408.25	409.98	402.52	402.80
3446	NYSE	MKL	Wed, Feb 23, 2011	412.46	414.97	407.02	407.23
3445	NYSE	MKL	Tue, Feb 22, 2011	418.00	421.01	413.40	413.40
3444	NYSE	MKL	Fri, Feb 18, 2011	420.60	422.83	417.69	422.83
3443	NYSE	MKL	Thu, Feb 17, 2011	417.50	422.17	417.50	420.75
3442	NYSE	MKL	Wed, Feb 16, 2011	417.83	418.32	416.71	417.89
3441	NYSE	MKL	Tue, Feb 15, 2011	417.25	418.31	416.26	416.26
3440	NYSE	MKL	Mon, Feb 14, 2011	419.10	419.10	415.14	416.60
3439	NYSE	MKL	Fri, Feb 11, 2011	414.60	419.99	414.56	419.10
3438	NYSE	MKL	Thu, Feb 10, 2011	415.52	418.18	415.03	416.30
3437	NYSE	MKL	Wed, Feb 9, 2011	414.28	417.23	412.92	416.70
3436	NYSE	MKL	Tue, Feb 8, 2011	415.84	417.48	411.56	416.05
3435	NYSE	MKL	Mon, Feb 7, 2011	411.57	416.92	411.57	414.80
3434	NYSE	MKL	Fri, Feb 4, 2011	410.00	414.33	409.73	412.00
3433	NYSE	MKL	Thu, Feb 3, 2011	402.50	411.69	402.50	410.00
3432	NYSE	MKL	Wed, Feb 2, 2011	401.58	404.30	401.05	401.70
3431	NYSE	MKL	Tue, Feb 1, 2011	405.39	405.46	400.75	403.75
3430	NYSE	MKL	Mon, Jan 31, 2011	401.01	405.41	400.60	402.50
3429	NYSE	MKL	Fri, Jan 28, 2011	400.05	401.42	399.18	399.18
3428	NYSE	MKL	Thu, Jan 27, 2011	399.50	401.87	399.50	400.63
3427	NYSE	MKL	Wed, Jan 26, 2011	401.56	406.36	399.06	400.80
3426	NYSE	MKL	Tue, Jan 25, 2011	395.00	403.96	395.00	401.60
3425	NYSE	MKL	Mon, Jan 24, 2011	392.89	396.00	391.97	396.00
3424	NYSE	MKL	Fri, Jan 21, 2011	392.00	393.31	389.50	392.99
3423	NYSE	MKL	Thu, Jan 20, 2011	390.00	391.50	389.36	391.00
3422	NYSE	MKL	Wed, Jan 19, 2011	391.48	391.51	389.96	390.15
3421	NYSE	MKL	Tue, Jan 18, 2011	392.97	392.97	390.15	391.68
3420	NYSE	MKL	Fri, Jan 14, 2011	390.00	393.35	389.70	393.35
3419	NYSE	MKL	Thu, Jan 13, 2011	390.61	392.99	389.70	390.08
3418	NYSE	MKL	Wed, Jan 12, 2011	394.25	395.00	390.17	391.57
3417	NYSE	MKL	Tue, Jan 11, 2011	393.63	393.95	391.41	393.22
3416	NYSE	MKL	Mon, Jan 10, 2011	390.90	393.99	390.30	392.89
3415	NYSE	MKL	Fri, Jan 7, 2011	390.00	393.17	389.43	393.03
3414	NYSE	MKL	Thu, Jan 6, 2011	393.12	393.87	389.15	389.66
3413	NYSE	MKL	Wed, Jan 5, 2011	390.00	393.48	387.72	393.45
3412	NYSE	MKL	Tue, Jan 4, 2011	391.92	391.92	387.50	390.08
3411	NYSE	MKL	Mon, Jan 3, 2011	379.63	390.96	379.44	390.23
3410	NYSE	MKL	Fri, Dec 31, 2010	372.73	381.11	372.73	378.13
3409	NYSE	MKL	Thu, Dec 30, 2010	376.55	377.51	374.07	374.67
3408	NYSE	MKL	Wed, Dec 29, 2010	378.62	381.70	377.38	377.50
3407	NYSE	MKL	Tue, Dec 28, 2010	377.48	381.00	374.80	378.85
3406	NYSE	MKL	Mon, Dec 27, 2010	378.01	380.50	377.39	378.00
3405	NYSE	MKL	Thu, Dec 23, 2010	383.95	386.87	379.08	379.08
3404	NYSE	MKL	Wed, Dec 22, 2010	381.82	386.00	380.33	383.60
3403	NYSE	MKL	Tue, Dec 21, 2010	381.93	381.93	375.78	380.75
3402	NYSE	MKL	Mon, Dec 20, 2010	379.00	380.93	375.37	378.73
3401	NYSE	MKL	Fri, Dec 17, 2010	378.42	380.47	377.33	378.00
3400	NYSE	MKL	Thu, Dec 16, 2010	371.98	381.87	371.98	377.25
3399	NYSE	MKL	Wed, Dec 15, 2010	366.17	372.45	364.39	369.20
3398	NYSE	MKL	Tue, Dec 14, 2010	369.00	371.69	366.62	368.05
3397	NYSE	MKL	Mon, Dec 13, 2010	363.45	369.22	362.95	369.02
3396	NYSE	MKL	Fri, Dec 10, 2010	362.50	363.30	356.50	362.68
3395	NYSE	MKL	Thu, Dec 9, 2010	362.13	362.13	355.51	360.35
3394	NYSE	MKL	Wed, Dec 8, 2010	357.01	359.59	350.00	359.59
3393	NYSE	MKL	Tue, Dec 7, 2010	362.50	364.99	355.76	357.75
3392	NYSE	MKL	Mon, Dec 6, 2010	359.17	362.22	357.93	361.50
3391	NYSE	MKL	Fri, Dec 3, 2010	359.70	361.22	353.73	361.22
3390	NYSE	MKL	Thu, Dec 2, 2010	353.00	361.62	351.81	361.62
3389	NYSE	MKL	Wed, Dec 1, 2010	356.01	356.90	349.97	353.00
3388	NYSE	MKL	Tue, Nov 30, 2010	354.15	355.65	350.89	353.49
3387	NYSE	MKL	Mon, Nov 29, 2010	354.68	358.07	351.39	356.20
3386	NYSE	MKL	Fri, Nov 26, 2010	356.30	358.90	355.40	355.50
3385	NYSE	MKL	Wed, Nov 24, 2010	359.00	363.38	356.14	358.28
3384	NYSE	MKL	Tue, Nov 23, 2010	360.41	363.68	356.42	357.05
3383	NYSE	MKL	Mon, Nov 22, 2010	359.13	364.06	358.76	362.36
3382	NYSE	MKL	Fri, Nov 19, 2010	358.56	363.54	358.56	361.00
3381	NYSE	MKL	Thu, Nov 18, 2010	359.33	363.49	358.03	359.59
3380	NYSE	MKL	Wed, Nov 17, 2010	359.00	361.30	352.00	356.35
3379	NYSE	MKL	Tue, Nov 16, 2010	360.00	364.43	357.16	358.00
3378	NYSE	MKL	Mon, Nov 15, 2010	362.50	366.59	360.42	362.97
3377	NYSE	MKL	Fri, Nov 12, 2010	359.00	363.52	359.00	359.60
3376	NYSE	MKL	Thu, Nov 11, 2010	365.00	366.90	360.06	360.65
3375	NYSE	MKL	Wed, Nov 10, 2010	359.25	368.41	358.09	366.50
3374	NYSE	MKL	Tue, Nov 9, 2010	363.50	365.15	355.91	357.40
3373	NYSE	MKL	Mon, Nov 8, 2010	370.00	373.98	361.93	361.93
3372	NYSE	MKL	Fri, Nov 5, 2010	368.10	368.71	356.11	365.00
3371	NYSE	MKL	Thu, Nov 4, 2010	354.49	370.10	353.05	370.10
3370	NYSE	MKL	Wed, Nov 3, 2010	346.15	353.00	343.70	353.00
3369	NYSE	MKL	Tue, Nov 2, 2010	340.88	345.82	337.07	345.08
3368	NYSE	MKL	Mon, Nov 1, 2010	335.99	338.28	335.04	337.74
3367	NYSE	MKL	Fri, Oct 29, 2010	338.00	338.76	332.77	335.02
3366	NYSE	MKL	Thu, Oct 28, 2010	342.13	342.14	337.16	337.77
3365	NYSE	MKL	Wed, Oct 27, 2010	343.70	343.70	339.06	341.00
3364	NYSE	MKL	Tue, Oct 26, 2010	342.99	344.86	341.23	343.85
3363	NYSE	MKL	Mon, Oct 25, 2010	347.10	348.00	343.89	343.96
3362	NYSE	MKL	Fri, Oct 22, 2010	346.00	347.63	343.67	345.99
3361	NYSE	MKL	Thu, Oct 21, 2010	346.00	348.66	343.24	344.91
3360	NYSE	MKL	Wed, Oct 20, 2010	344.15	347.13	341.15	346.55
3359	NYSE	MKL	Tue, Oct 19, 2010	346.70	347.04	341.40	342.24
3358	NYSE	MKL	Mon, Oct 18, 2010	345.26	348.20	342.74	348.20
3357	NYSE	MKL	Fri, Oct 15, 2010	346.48	350.94	345.29	345.29
3356	NYSE	MKL	Thu, Oct 14, 2010	343.00	350.79	343.00	345.22
3355	NYSE	MKL	Wed, Oct 13, 2010	342.87	344.88	340.70	343.80
3354	NYSE	MKL	Tue, Oct 12, 2010	341.30	343.75	338.75	342.26
3353	NYSE	MKL	Mon, Oct 11, 2010	340.50	343.71	338.42	343.45
3352	NYSE	MKL	Fri, Oct 8, 2010	341.86	344.05	338.86	341.29
3351	NYSE	MKL	Thu, Oct 7, 2010	345.09	348.08	341.80	342.23
3350	NYSE	MKL	Wed, Oct 6, 2010	343.10	347.94	343.10	344.95
3349	NYSE	MKL	Tue, Oct 5, 2010	343.36	348.84	340.02	348.06
3348	NYSE	MKL	Mon, Oct 4, 2010	344.49	347.01	339.97	341.60
3347	NYSE	MKL	Fri, Oct 1, 2010	346.10	347.00	341.60	346.80
3346	NYSE	MKL	Thu, Sep 30, 2010	346.00	349.99	343.65	344.59
3345	NYSE	MKL	Wed, Sep 29, 2010	343.49	347.10	340.49	344.80
3344	NYSE	MKL	Tue, Sep 28, 2010	344.50	346.57	342.22	343.50
3343	NYSE	MKL	Mon, Sep 27, 2010	342.00	347.02	341.59	345.00
3342	NYSE	MKL	Fri, Sep 24, 2010	341.49	347.48	339.52	347.48
3341	NYSE	MKL	Thu, Sep 23, 2010	338.10	341.89	336.64	337.00
3340	NYSE	MKL	Wed, Sep 22, 2010	342.42	345.42	339.32	341.38
3339	NYSE	MKL	Tue, Sep 21, 2010	344.45	346.41	341.81	343.50
3338	NYSE	MKL	Mon, Sep 20, 2010	339.00	345.55	336.36	345.55
3337	NYSE	MKL	Fri, Sep 17, 2010	338.20	342.35	337.30	338.56
3336	NYSE	MKL	Thu, Sep 16, 2010	341.74	342.50	337.80	337.80
3335	NYSE	MKL	Wed, Sep 15, 2010	335.07	343.91	334.82	343.91
3334	NYSE	MKL	Tue, Sep 14, 2010	336.85	338.72	333.89	337.23
3333	NYSE	MKL	Mon, Sep 13, 2010	338.08	338.80	331.96	338.80
3332	NYSE	MKL	Fri, Sep 10, 2010	337.82	338.04	334.32	336.55
3331	NYSE	MKL	Thu, Sep 9, 2010	337.85	339.38	332.55	338.64
3330	NYSE	MKL	Wed, Sep 8, 2010	330.42	335.49	329.05	335.49
3329	NYSE	MKL	Tue, Sep 7, 2010	337.26	338.74	330.06	330.06
3328	NYSE	MKL	Fri, Sep 3, 2010	337.50	339.16	333.87	338.20
3327	NYSE	MKL	Thu, Sep 2, 2010	332.00	336.00	330.43	335.76
3326	NYSE	MKL	Wed, Sep 1, 2010	330.45	333.69	321.80	333.60
3325	NYSE	MKL	Tue, Aug 31, 2010	322.30	327.72	320.71	327.72
3324	NYSE	MKL	Mon, Aug 30, 2010	326.76	327.23	321.08	321.32
3323	NYSE	MKL	Fri, Aug 27, 2010	327.60	329.05	325.22	328.52
3322	NYSE	MKL	Thu, Aug 26, 2010	328.00	335.00	325.00	326.61
3321	NYSE	MKL	Wed, Aug 25, 2010	325.26	331.60	324.66	331.60
3320	NYSE	MKL	Tue, Aug 24, 2010	326.07	332.98	325.45	325.45
3319	NYSE	MKL	Mon, Aug 23, 2010	327.40	333.54	327.40	327.57
3318	NYSE	MKL	Fri, Aug 20, 2010	327.62	332.25	326.24	326.27
3317	NYSE	MKL	Thu, Aug 19, 2010	330.33	331.78	326.30	326.62
3316	NYSE	MKL	Wed, Aug 18, 2010	333.27	336.52	331.29	331.33
3315	NYSE	MKL	Tue, Aug 17, 2010	329.56	335.64	329.56	333.27
3314	NYSE	MKL	Mon, Aug 16, 2010	323.35	330.46	323.35	325.20
3313	NYSE	MKL	Fri, Aug 13, 2010	331.00	333.35	324.04	324.10
3312	NYSE	MKL	Thu, Aug 12, 2010	322.50	332.25	322.31	331.00
3311	NYSE	MKL	Wed, Aug 11, 2010	331.00	332.69	326.13	326.62
3310	NYSE	MKL	Tue, Aug 10, 2010	336.73	338.69	334.84	335.00
3309	NYSE	MKL	Mon, Aug 9, 2010	330.00	341.99	322.00	341.99
3308	NYSE	MKL	Fri, Aug 6, 2010	341.40	342.36	335.87	337.89
3307	NYSE	MKL	Thu, Aug 5, 2010	341.97	344.73	341.20	342.75
3306	NYSE	MKL	Wed, Aug 4, 2010	341.30	346.10	341.20	345.86
3305	NYSE	MKL	Tue, Aug 3, 2010	342.55	343.90	340.32	341.79
3304	NYSE	MKL	Mon, Aug 2, 2010	342.90	346.86	339.61	345.62
3303	NYSE	MKL	Fri, Jul 30, 2010	336.92	339.36	334.62	338.00
3302	NYSE	MKL	Thu, Jul 29, 2010	338.50	341.26	336.19	337.88
3301	NYSE	MKL	Wed, Jul 28, 2010	343.18	343.65	335.10	335.10
3300	NYSE	MKL	Tue, Jul 27, 2010	348.32	349.00	341.79	343.22
3299	NYSE	MKL	Mon, Jul 26, 2010	340.50	348.15	340.50	348.15
3298	NYSE	MKL	Fri, Jul 23, 2010	339.75	341.40	337.77	339.28
3297	NYSE	MKL	Thu, Jul 22, 2010	339.12	342.12	338.00	341.32
3296	NYSE	MKL	Wed, Jul 21, 2010	336.15	340.95	334.95	336.95
3295	NYSE	MKL	Tue, Jul 20, 2010	334.50	343.29	334.50	340.00
3294	NYSE	MKL	Mon, Jul 19, 2010	339.37	340.36	335.73	337.33
3293	NYSE	MKL	Fri, Jul 16, 2010	345.50	345.78	337.38	337.76
3292	NYSE	MKL	Thu, Jul 15, 2010	352.99	352.99	347.06	348.50
3291	NYSE	MKL	Wed, Jul 14, 2010	349.00	354.34	348.00	351.94
3290	NYSE	MKL	Tue, Jul 13, 2010	349.54	354.22	348.98	351.34
3289	NYSE	MKL	Mon, Jul 12, 2010	346.98	349.60	345.90	347.40
3288	NYSE	MKL	Fri, Jul 9, 2010	333.75	347.60	333.55	346.58
3287	NYSE	MKL	Thu, Jul 8, 2010	327.75	334.22	327.00	331.83
3286	NYSE	MKL	Wed, Jul 7, 2010	330.00	337.75	321.12	326.00
3285	NYSE	MKL	Tue, Jul 6, 2010	337.71	340.60	331.74	332.58
3284	NYSE	MKL	Fri, Jul 2, 2010	340.50	341.48	336.31	337.00
3283	NYSE	MKL	Thu, Jul 1, 2010	340.59	344.38	338.57	339.62
3282	NYSE	MKL	Wed, Jun 30, 2010	339.26	350.25	339.04	340.00
3281	NYSE	MKL	Tue, Jun 29, 2010	340.35	346.22	338.45	339.71
3280	NYSE	MKL	Mon, Jun 28, 2010	350.51	350.51	345.06	345.24
3279	NYSE	MKL	Fri, Jun 25, 2010	342.56	350.51	342.56	350.51
3278	NYSE	MKL	Thu, Jun 24, 2010	341.72	349.14	341.72	342.51
3277	NYSE	MKL	Wed, Jun 23, 2010	344.65	345.95	342.01	342.99
3276	NYSE	MKL	Tue, Jun 22, 2010	356.45	356.46	344.87	345.65
3275	NYSE	MKL	Mon, Jun 21, 2010	356.00	358.93	347.43	349.45
3274	NYSE	MKL	Fri, Jun 18, 2010	349.80	355.92	349.80	354.05
3273	NYSE	MKL	Thu, Jun 17, 2010	354.82	354.82	347.36	350.60
3272	NYSE	MKL	Wed, Jun 16, 2010	348.05	355.29	348.05	354.68
3271	NYSE	MKL	Tue, Jun 15, 2010	346.70	353.97	343.71	351.79
3270	NYSE	MKL	Mon, Jun 14, 2010	342.05	349.93	342.05	346.70
3269	NYSE	MKL	Fri, Jun 11, 2010	342.11	344.99	338.92	344.40
3268	NYSE	MKL	Thu, Jun 10, 2010	340.50	344.71	339.35	344.30
3267	NYSE	MKL	Wed, Jun 9, 2010	343.68	344.15	336.50	336.50
3266	NYSE	MKL	Tue, Jun 8, 2010	339.53	345.17	337.07	342.86
3265	NYSE	MKL	Mon, Jun 7, 2010	345.50	345.56	337.53	338.80
3264	NYSE	MKL	Fri, Jun 4, 2010	340.15	345.00	337.03	337.56
3263	NYSE	MKL	Thu, Jun 3, 2010	346.00	351.89	346.00	348.66
3262	NYSE	MKL	Wed, Jun 2, 2010	339.51	350.72	338.01	350.60
3261	NYSE	MKL	Tue, Jun 1, 2010	343.00	348.90	338.62	338.62
3260	NYSE	MKL	Fri, May 28, 2010	343.92	349.97	343.42	345.55
3259	NYSE	MKL	Thu, May 27, 2010	344.00	348.47	341.85	346.75
3258	NYSE	MKL	Wed, May 26, 2010	346.17	347.21	339.68	340.70
3257	NYSE	MKL	Tue, May 25, 2010	329.00	344.53	327.11	344.02
3256	NYSE	MKL	Mon, May 24, 2010	341.49	346.41	338.49	339.06
3255	NYSE	MKL	Fri, May 21, 2010	331.25	345.07	326.90	341.00
3254	NYSE	MKL	Thu, May 20, 2010	349.50	352.50	336.00	336.12
3253	NYSE	MKL	Wed, May 19, 2010	344.74	356.00	341.18	353.16
3252	NYSE	MKL	Tue, May 18, 2010	356.50	359.05	346.00	346.96
3251	NYSE	MKL	Mon, May 17, 2010	357.12	359.01	351.25	353.05
3250	NYSE	MKL	Fri, May 14, 2010	356.86	361.40	354.80	356.99
3249	NYSE	MKL	Thu, May 13, 2010	358.35	363.85	358.08	358.08
3248	NYSE	MKL	Wed, May 12, 2010	358.45	361.20	356.01	360.29
3247	NYSE	MKL	Tue, May 11, 2010	351.30	358.29	351.30	355.05
3246	NYSE	MKL	Mon, May 10, 2010	362.00	366.49	352.71	355.80
3245	NYSE	MKL	Fri, May 7, 2010	349.04	357.38	349.04	351.22
3244	NYSE	MKL	Thu, May 6, 2010	363.50	364.73	350.50	350.50
3243	NYSE	MKL	Wed, May 5, 2010	375.80	381.48	361.06	366.95
3242	NYSE	MKL	Tue, May 4, 2010	380.21	382.85	377.21	377.31
3241	NYSE	MKL	Mon, May 3, 2010	382.84	383.90	380.64	383.89
3240	NYSE	MKL	Fri, Apr 30, 2010	384.00	385.00	381.00	382.84
3239	NYSE	MKL	Thu, Apr 29, 2010	383.00	385.35	381.30	385.35
3238	NYSE	MKL	Wed, Apr 28, 2010	380.01	382.70	380.00	382.24
3237	NYSE	MKL	Tue, Apr 27, 2010	384.99	385.00	378.91	379.18
3236	NYSE	MKL	Mon, Apr 26, 2010	384.53	389.74	384.53	386.03
3235	NYSE	MKL	Fri, Apr 23, 2010	385.75	386.79	384.16	384.52
3234	NYSE	MKL	Thu, Apr 22, 2010	378.12	384.91	377.25	384.63
3233	NYSE	MKL	Wed, Apr 21, 2010	378.12	383.32	375.66	381.00
3232	NYSE	MKL	Tue, Apr 20, 2010	381.25	382.52	376.40	378.50
3231	NYSE	MKL	Mon, Apr 19, 2010	376.00	384.65	376.00	381.25
3230	NYSE	MKL	Fri, Apr 16, 2010	387.55	391.49	380.43	380.75
3229	NYSE	MKL	Thu, Apr 15, 2010	378.99	392.55	378.99	386.40
3228	NYSE	MKL	Wed, Apr 14, 2010	377.17	387.72	377.17	387.72
3227	NYSE	MKL	Tue, Apr 13, 2010	377.50	379.47	376.55	377.02
3226	NYSE	MKL	Mon, Apr 12, 2010	380.34	380.34	376.36	376.90
3225	NYSE	MKL	Fri, Apr 9, 2010	379.75	382.80	377.88	382.80
3224	NYSE	MKL	Thu, Apr 8, 2010	376.30	381.70	376.00	381.70
3223	NYSE	MKL	Wed, Apr 7, 2010	378.19	379.35	375.20	378.99
3222	NYSE	MKL	Tue, Apr 6, 2010	375.16	379.44	373.21	377.66
3221	NYSE	MKL	Mon, Apr 5, 2010	376.00	379.28	376.00	377.98
3220	NYSE	MKL	Thu, Apr 1, 2010	374.85	377.97	373.02	377.97
3219	NYSE	MKL	Wed, Mar 31, 2010	369.21	379.05	369.21	374.66
3218	NYSE	MKL	Tue, Mar 30, 2010	373.33	375.00	371.77	372.27
3217	NYSE	MKL	Mon, Mar 29, 2010	370.15	373.89	370.02	372.70
3216	NYSE	MKL	Fri, Mar 26, 2010	374.45	374.45	369.36	371.88
3215	NYSE	MKL	Thu, Mar 25, 2010	374.00	376.00	371.04	372.00
3214	NYSE	MKL	Wed, Mar 24, 2010	371.01	376.36	370.04	373.33
3213	NYSE	MKL	Tue, Mar 23, 2010	372.07	373.00	368.50	371.01
3212	NYSE	MKL	Mon, Mar 22, 2010	367.88	373.65	366.49	369.70
3211	NYSE	MKL	Fri, Mar 19, 2010	370.90	374.01	367.62	368.55
3210	NYSE	MKL	Thu, Mar 18, 2010	368.53	370.66	365.06	366.87
3209	NYSE	MKL	Wed, Mar 17, 2010	372.85	372.85	367.90	371.25
3208	NYSE	MKL	Tue, Mar 16, 2010	364.40	372.87	363.88	372.85
3207	NYSE	MKL	Mon, Mar 15, 2010	365.02	366.38	363.02	366.38
3206	NYSE	MKL	Fri, Mar 12, 2010	364.58	368.01	363.00	366.78
3205	NYSE	MKL	Thu, Mar 11, 2010	362.74	367.29	360.22	364.49
3204	NYSE	MKL	Wed, Mar 10, 2010	358.49	365.00	358.12	362.85
3203	NYSE	MKL	Tue, Mar 9, 2010	359.35	362.35	357.88	359.73
3202	NYSE	MKL	Mon, Mar 8, 2010	356.61	362.87	356.61	361.94
3201	NYSE	MKL	Fri, Mar 5, 2010	357.65	358.00	353.05	358.00
3200	NYSE	MKL	Thu, Mar 4, 2010	354.28	357.76	351.32	357.55
3199	NYSE	MKL	Wed, Mar 3, 2010	355.50	357.15	350.64	351.47
3198	NYSE	MKL	Tue, Mar 2, 2010	353.16	355.25	351.93	355.25
3197	NYSE	MKL	Mon, Mar 1, 2010	352.93	353.87	350.16	353.16
3196	NYSE	MKL	Fri, Feb 26, 2010	352.63	355.95	347.90	352.75
3195	NYSE	MKL	Thu, Feb 25, 2010	351.49	355.72	350.55	350.55
3194	NYSE	MKL	Wed, Feb 24, 2010	349.49	355.50	346.18	354.91
3193	NYSE	MKL	Tue, Feb 23, 2010	345.00	349.87	345.00	348.51
3192	NYSE	MKL	Mon, Feb 22, 2010	348.50	348.56	343.12	345.58
3191	NYSE	MKL	Fri, Feb 19, 2010	344.53	348.30	339.12	348.30
3190	NYSE	MKL	Thu, Feb 18, 2010	339.51	344.55	339.51	344.53
3189	NYSE	MKL	Wed, Feb 17, 2010	342.31	343.48	339.52	340.98
3188	NYSE	MKL	Tue, Feb 16, 2010	339.10	342.56	339.10	341.95
3187	NYSE	MKL	Fri, Feb 12, 2010	338.56	343.85	337.03	342.95
3186	NYSE	MKL	Thu, Feb 11, 2010	336.70	339.89	335.04	338.56
3185	NYSE	MKL	Wed, Feb 10, 2010	334.84	336.16	333.83	336.12
3184	NYSE	MKL	Tue, Feb 9, 2010	335.00	335.99	333.60	335.82
3183	NYSE	MKL	Mon, Feb 8, 2010	333.00	334.50	331.35	332.05
3182	NYSE	MKL	Fri, Feb 5, 2010	327.51	333.68	325.87	333.10
3181	NYSE	MKL	Thu, Feb 4, 2010	326.63	335.78	326.63	330.00
3180	NYSE	MKL	Wed, Feb 3, 2010	329.25	330.44	328.00	328.00
3179	NYSE	MKL	Tue, Feb 2, 2010	329.00	331.60	326.50	331.60
3178	NYSE	MKL	Mon, Feb 1, 2010	328.00	331.49	325.18	331.49
3177	NYSE	MKL	Fri, Jan 29, 2010	331.00	331.00	325.00	325.01
3176	NYSE	MKL	Thu, Jan 28, 2010	332.00	332.19	328.00	329.53
3175	NYSE	MKL	Wed, Jan 27, 2010	328.50	332.87	328.11	331.87
3174	NYSE	MKL	Tue, Jan 26, 2010	332.99	334.46	328.51	328.63
3173	NYSE	MKL	Mon, Jan 25, 2010	328.88	333.05	328.88	332.99
3172	NYSE	MKL	Fri, Jan 22, 2010	332.01	334.25	328.50	328.88
3171	NYSE	MKL	Thu, Jan 21, 2010	336.21	337.69	330.52	333.14
3170	NYSE	MKL	Wed, Jan 20, 2010	338.87	339.76	335.58	335.77
3169	NYSE	MKL	Tue, Jan 19, 2010	339.50	341.50	339.06	339.87
3168	NYSE	MKL	Fri, Jan 15, 2010	340.36	342.36	338.69	338.70
3167	NYSE	MKL	Thu, Jan 14, 2010	340.11	342.18	339.00	342.18
3166	NYSE	MKL	Wed, Jan 13, 2010	338.61	342.03	338.61	341.61
3165	NYSE	MKL	Tue, Jan 12, 2010	340.00	342.22	338.30	338.30
3164	NYSE	MKL	Mon, Jan 11, 2010	342.85	342.86	340.02	340.85
3163	NYSE	MKL	Fri, Jan 8, 2010	344.56	345.37	341.03	341.57
3162	NYSE	MKL	Thu, Jan 7, 2010	345.25	346.91	342.30	346.50
3161	NYSE	MKL	Wed, Jan 6, 2010	345.98	346.54	342.10	346.54
3160	NYSE	MKL	Tue, Jan 5, 2010	338.00	345.15	338.00	345.15
3159	NYSE	MKL	Mon, Jan 4, 2010	342.90	345.00	334.13	337.80
3158	NYSE	MKL	Thu, Dec 31, 2009	340.02	341.00	338.01	340.00
3157	NYSE	MKL	Wed, Dec 30, 2009	340.60	342.47	340.00	340.02
3156	NYSE	MKL	Tue, Dec 29, 2009	343.00	343.24	340.28	342.05
3155	NYSE	MKL	Mon, Dec 28, 2009	337.46	345.59	337.46	343.33
3154	NYSE	MKL	Thu, Dec 24, 2009	340.00	345.34	340.00	343.70
3153	NYSE	MKL	Wed, Dec 23, 2009	334.00	340.91	333.14	339.05
3152	NYSE	MKL	Tue, Dec 22, 2009	334.73	338.41	333.00	338.40
3151	NYSE	MKL	Mon, Dec 21, 2009	333.75	335.50	330.00	335.50
3150	NYSE	MKL	Fri, Dec 18, 2009	335.25	338.22	332.00	333.90
3149	NYSE	MKL	Thu, Dec 17, 2009	332.99	340.24	328.00	339.00
3148	NYSE	MKL	Wed, Dec 16, 2009	334.25	334.64	329.01	332.50
3147	NYSE	MKL	Tue, Dec 15, 2009	335.75	337.71	333.10	334.80
3146	NYSE	MKL	Mon, Dec 14, 2009	335.01	340.30	335.00	338.21
3145	NYSE	MKL	Fri, Dec 11, 2009	339.85	340.40	337.00	338.89
3144	NYSE	MKL	Thu, Dec 10, 2009	339.66	340.10	337.43	338.77
3143	NYSE	MKL	Wed, Dec 9, 2009	340.25	342.45	337.50	338.75
3142	NYSE	MKL	Tue, Dec 8, 2009	339.75	343.99	339.51	342.10
3141	NYSE	MKL	Mon, Dec 7, 2009	339.44	344.49	339.44	341.75
3140	NYSE	MKL	Fri, Dec 4, 2009	344.77	345.39	338.27	343.85
3139	NYSE	MKL	Thu, Dec 3, 2009	343.74	343.99	340.00	341.00
3138	NYSE	MKL	Wed, Dec 2, 2009	343.00	343.68	341.41	341.90
3137	NYSE	MKL	Tue, Dec 1, 2009	340.01	343.06	338.00	341.82
3136	NYSE	MKL	Mon, Nov 30, 2009	336.49	339.00	332.52	339.00
3135	NYSE	MKL	Fri, Nov 27, 2009	333.99	338.83	332.78	333.60
3134	NYSE	MKL	Wed, Nov 25, 2009	330.77	339.22	330.53	335.55
3133	NYSE	MKL	Tue, Nov 24, 2009	328.50	331.38	325.32	328.89
3132	NYSE	MKL	Mon, Nov 23, 2009	317.21	331.25	317.21	329.20
3131	NYSE	MKL	Fri, Nov 20, 2009	326.95	328.99	326.90	326.90
3130	NYSE	MKL	Thu, Nov 19, 2009	326.40	329.32	325.03	326.95
3129	NYSE	MKL	Wed, Nov 18, 2009	325.06	329.47	324.59	326.97
3128	NYSE	MKL	Tue, Nov 17, 2009	330.01	330.01	324.00	326.63
3127	NYSE	MKL	Mon, Nov 16, 2009	325.25	331.98	325.25	330.75
3126	NYSE	MKL	Fri, Nov 13, 2009	325.56	328.97	324.22	325.15
3125	NYSE	MKL	Thu, Nov 12, 2009	327.90	328.78	325.25	325.91
3124	NYSE	MKL	Wed, Nov 11, 2009	328.27	330.43	327.91	330.00
3123	NYSE	MKL	Tue, Nov 10, 2009	326.16	328.17	326.16	327.90
3122	NYSE	MKL	Mon, Nov 9, 2009	330.00	330.00	323.88	329.93
3121	NYSE	MKL	Fri, Nov 6, 2009	327.00	329.95	323.00	327.41
3120	NYSE	MKL	Thu, Nov 5, 2009	326.75	330.52	324.34	330.52
3119	NYSE	MKL	Wed, Nov 4, 2009	330.00	334.31	322.00	322.00
3118	NYSE	MKL	Tue, Nov 3, 2009	328.97	329.45	323.35	329.45
3117	NYSE	MKL	Mon, Nov 2, 2009	318.20	329.64	318.20	329.64
3116	NYSE	MKL	Fri, Oct 30, 2009	330.00	333.62	321.22	322.70
3115	NYSE	MKL	Thu, Oct 29, 2009	319.69	338.11	319.69	334.38
3114	NYSE	MKL	Wed, Oct 28, 2009	324.00	324.72	316.85	318.05
3113	NYSE	MKL	Tue, Oct 27, 2009	330.60	330.93	322.50	322.50
3112	NYSE	MKL	Mon, Oct 26, 2009	331.30	334.29	326.97	327.63
3111	NYSE	MKL	Fri, Oct 23, 2009	329.75	333.00	327.30	329.05
3110	NYSE	MKL	Thu, Oct 22, 2009	325.00	332.46	323.65	330.70
3109	NYSE	MKL	Wed, Oct 21, 2009	326.68	331.57	322.63	324.88
3108	NYSE	MKL	Tue, Oct 20, 2009	332.99	332.99	324.39	329.41
3107	NYSE	MKL	Mon, Oct 19, 2009	338.88	340.00	322.52	336.05
3106	NYSE	MKL	Fri, Oct 16, 2009	335.05	338.00	333.45	335.94
3105	NYSE	MKL	Thu, Oct 15, 2009	337.55	342.64	337.55	340.00
3104	NYSE	MKL	Wed, Oct 14, 2009	343.75	345.00	337.15	337.55
3103	NYSE	MKL	Tue, Oct 13, 2009	340.65	343.64	338.87	338.87
3102	NYSE	MKL	Mon, Oct 12, 2009	342.44	344.76	340.75	343.75
3101	NYSE	MKL	Fri, Oct 9, 2009	344.00	344.00	339.02	343.65
3100	NYSE	MKL	Thu, Oct 8, 2009	338.95	347.50	336.59	343.77
3099	NYSE	MKL	Wed, Oct 7, 2009	329.65	339.74	328.85	338.90
3098	NYSE	MKL	Tue, Oct 6, 2009	326.15	332.80	326.15	332.80
3097	NYSE	MKL	Mon, Oct 5, 2009	322.21	330.03	318.69	330.03
3096	NYSE	MKL	Fri, Oct 2, 2009	322.75	327.12	318.49	319.85
3095	NYSE	MKL	Thu, Oct 1, 2009	330.01	334.00	327.00	327.98
3094	NYSE	MKL	Wed, Sep 30, 2009	334.00	334.00	329.00	329.82
3093	NYSE	MKL	Tue, Sep 29, 2009	324.86	334.38	324.86	332.75
3092	NYSE	MKL	Mon, Sep 28, 2009	317.25	327.17	317.25	324.86
3091	NYSE	MKL	Fri, Sep 25, 2009	318.24	323.42	316.75	316.75
3090	NYSE	MKL	Thu, Sep 24, 2009	320.56	324.49	315.95	315.95
3089	NYSE	MKL	Wed, Sep 23, 2009	319.15	320.99	318.00	318.35
3088	NYSE	MKL	Tue, Sep 22, 2009	320.00	321.63	319.51	319.94
3087	NYSE	MKL	Mon, Sep 21, 2009	320.00	323.24	318.80	318.80
3086	NYSE	MKL	Fri, Sep 18, 2009	321.00	324.04	318.00	318.00
3085	NYSE	MKL	Thu, Sep 17, 2009	316.39	323.28	316.30	316.52
3084	NYSE	MKL	Wed, Sep 16, 2009	316.00	320.99	315.44	318.56
3083	NYSE	MKL	Tue, Sep 15, 2009	316.04	318.79	314.41	314.41
3082	NYSE	MKL	Mon, Sep 14, 2009	316.15	319.30	315.40	317.00
3081	NYSE	MKL	Fri, Sep 11, 2009	318.68	319.96	315.44	319.90
3080	NYSE	MKL	Thu, Sep 10, 2009	317.48	318.68	315.09	318.68
3079	NYSE	MKL	Wed, Sep 9, 2009	319.41	319.42	312.65	317.72
3078	NYSE	MKL	Tue, Sep 8, 2009	323.26	324.24	311.85	318.85
3077	NYSE	MKL	Fri, Sep 4, 2009	323.99	324.00	318.92	323.25
3076	NYSE	MKL	Thu, Sep 3, 2009	324.31	324.31	319.94	324.00
3075	NYSE	MKL	Wed, Sep 2, 2009	324.51	325.75	320.23	324.00
3074	NYSE	MKL	Tue, Sep 1, 2009	324.00	327.57	321.00	325.75
3073	NYSE	MKL	Mon, Aug 31, 2009	318.10	329.71	318.10	328.86
3072	NYSE	MKL	Fri, Aug 28, 2009	326.70	329.67	319.87	328.30
3071	NYSE	MKL	Thu, Aug 27, 2009	322.82	329.00	322.49	327.51
3070	NYSE	MKL	Wed, Aug 26, 2009	316.68	325.55	316.68	324.90
3069	NYSE	MKL	Tue, Aug 25, 2009	317.78	324.81	316.85	324.81
3068	NYSE	MKL	Mon, Aug 24, 2009	320.18	332.95	317.78	317.78
3067	NYSE	MKL	Fri, Aug 21, 2009	315.90	321.74	312.92	321.74
3066	NYSE	MKL	Thu, Aug 20, 2009	312.82	314.45	310.13	314.45
3065	NYSE	MKL	Wed, Aug 19, 2009	304.01	312.90	302.50	312.82
3064	NYSE	MKL	Tue, Aug 18, 2009	300.51	307.44	298.33	307.44
3063	NYSE	MKL	Mon, Aug 17, 2009	300.79	306.79	298.68	299.59
3062	NYSE	MKL	Fri, Aug 14, 2009	312.50	315.76	307.30	307.30
3061	NYSE	MKL	Thu, Aug 13, 2009	303.00	308.50	300.01	308.50
3060	NYSE	MKL	Wed, Aug 12, 2009	300.05	308.13	299.62	300.00
3059	NYSE	MKL	Tue, Aug 11, 2009	295.06	302.33	295.06	296.85
3058	NYSE	MKL	Mon, Aug 10, 2009	310.11	313.99	295.33	296.76
3057	NYSE	MKL	Fri, Aug 7, 2009	322.00	322.99	307.57	309.46
3056	NYSE	MKL	Thu, Aug 6, 2009	350.00	350.00	305.62	317.13
3055	NYSE	MKL	Wed, Aug 5, 2009	347.10	363.00	345.99	363.00
3054	NYSE	MKL	Tue, Aug 4, 2009	329.75	349.20	325.00	349.20
3053	NYSE	MKL	Mon, Aug 3, 2009	317.01	328.15	317.01	328.15
3052	NYSE	MKL	Fri, Jul 31, 2009	306.00	317.79	306.00	315.57
3051	NYSE	MKL	Thu, Jul 30, 2009	308.01	312.75	305.36	310.00
3050	NYSE	MKL	Wed, Jul 29, 2009	302.10	308.19	302.10	306.85
3049	NYSE	MKL	Tue, Jul 28, 2009	307.70	307.70	303.06	305.00
3048	NYSE	MKL	Mon, Jul 27, 2009	301.14	307.50	299.19	307.50
3047	NYSE	MKL	Fri, Jul 24, 2009	297.94	302.99	294.02	302.99
3046	NYSE	MKL	Thu, Jul 23, 2009	292.85	300.00	291.79	300.00
3045	NYSE	MKL	Wed, Jul 22, 2009	292.86	296.74	288.91	296.74
3044	NYSE	MKL	Tue, Jul 21, 2009	292.49	294.13	292.00	292.90
3043	NYSE	MKL	Mon, Jul 20, 2009	295.44	295.53	289.69	292.49
3042	NYSE	MKL	Fri, Jul 17, 2009	292.55	296.67	289.55	294.44
3041	NYSE	MKL	Thu, Jul 16, 2009	296.50	297.92	293.00	296.99
3040	NYSE	MKL	Wed, Jul 15, 2009	297.97	298.95	291.35	298.00
3039	NYSE	MKL	Tue, Jul 14, 2009	295.00	299.50	288.04	293.49
3038	NYSE	MKL	Mon, Jul 13, 2009	280.01	296.99	280.01	296.99
3037	NYSE	MKL	Fri, Jul 10, 2009	280.33	282.77	278.80	278.80
3036	NYSE	MKL	Thu, Jul 9, 2009	285.94	285.94	280.18	281.90
3035	NYSE	MKL	Wed, Jul 8, 2009	284.75	285.65	278.06	282.36
3034	NYSE	MKL	Tue, Jul 7, 2009	278.00	284.55	277.51	281.91
3033	NYSE	MKL	Mon, Jul 6, 2009	267.78	281.67	266.91	280.00
3032	NYSE	MKL	Thu, Jul 2, 2009	277.84	282.48	271.35	271.35
3031	NYSE	MKL	Wed, Jul 1, 2009	280.10	281.50	278.51	280.75
3030	NYSE	MKL	Tue, Jun 30, 2009	278.70	282.22	274.63	281.70
3029	NYSE	MKL	Mon, Jun 29, 2009	272.00	277.90	271.74	277.90
3028	NYSE	MKL	Fri, Jun 26, 2009	265.15	274.23	265.15	274.23
3027	NYSE	MKL	Thu, Jun 25, 2009	263.55	268.64	263.29	267.09
3026	NYSE	MKL	Wed, Jun 24, 2009	266.44	269.38	263.25	266.21
3025	NYSE	MKL	Tue, Jun 23, 2009	264.25	266.72	263.56	264.38
3024	NYSE	MKL	Mon, Jun 22, 2009	266.44	270.23	264.18	264.18
3023	NYSE	MKL	Fri, Jun 19, 2009	273.45	273.60	266.01	270.15
3022	NYSE	MKL	Thu, Jun 18, 2009	266.50	270.00	264.48	267.57
3021	NYSE	MKL	Wed, Jun 17, 2009	266.35	269.30	263.87	264.07
3020	NYSE	MKL	Tue, Jun 16, 2009	272.00	273.00	265.05	265.05
3019	NYSE	MKL	Mon, Jun 15, 2009	271.01	273.85	270.01	270.01
3018	NYSE	MKL	Fri, Jun 12, 2009	272.58	274.94	270.02	274.70
3017	NYSE	MKL	Thu, Jun 11, 2009	272.50	275.70	272.14	274.45
3016	NYSE	MKL	Wed, Jun 10, 2009	281.50	281.50	272.40	272.40
3015	NYSE	MKL	Tue, Jun 9, 2009	283.89	284.11	279.41	280.20
3014	NYSE	MKL	Mon, Jun 8, 2009	286.91	286.91	279.88	284.69
3013	NYSE	MKL	Fri, Jun 5, 2009	287.00	288.69	283.80	287.23
3012	NYSE	MKL	Thu, Jun 4, 2009	281.39	287.02	278.00	285.68
3011	NYSE	MKL	Wed, Jun 3, 2009	284.80	284.95	278.38	278.39
3010	NYSE	MKL	Tue, Jun 2, 2009	281.15	287.00	280.01	285.95
3009	NYSE	MKL	Mon, Jun 1, 2009	285.00	285.91	281.32	283.99
3008	NYSE	MKL	Fri, May 29, 2009	282.98	285.00	278.72	285.00
3007	NYSE	MKL	Thu, May 28, 2009	286.00	286.00	277.68	281.90
3006	NYSE	MKL	Wed, May 27, 2009	281.75	284.94	278.95	280.04
3005	NYSE	MKL	Tue, May 26, 2009	275.00	284.16	274.30	284.16
3004	NYSE	MKL	Fri, May 22, 2009	274.44	280.28	274.13	278.50
3003	NYSE	MKL	Thu, May 21, 2009	270.41	277.69	270.41	274.45
3002	NYSE	MKL	Wed, May 20, 2009	281.95	283.50	273.23	274.10
3001	NYSE	MKL	Tue, May 19, 2009	285.00	285.00	276.78	277.15
3000	NYSE	MKL	Mon, May 18, 2009	285.39	286.77	276.95	285.80
2999	NYSE	MKL	Fri, May 15, 2009	288.00	288.00	277.68	280.96
2998	NYSE	MKL	Thu, May 14, 2009	282.50	289.84	282.04	286.99
2997	NYSE	MKL	Wed, May 13, 2009	285.00	288.48	279.53	282.50
2996	NYSE	MKL	Tue, May 12, 2009	287.47	298.25	281.56	288.35
2995	NYSE	MKL	Mon, May 11, 2009	285.53	285.77	276.00	283.00
2994	NYSE	MKL	Fri, May 8, 2009	279.11	288.48	276.05	288.48
2993	NYSE	MKL	Thu, May 7, 2009	292.00	292.00	272.00	276.02
2992	NYSE	MKL	Wed, May 6, 2009	279.99	295.20	275.86	295.20
2991	NYSE	MKL	Tue, May 5, 2009	273.47	278.93	272.57	276.83
2990	NYSE	MKL	Mon, May 4, 2009	279.01	280.21	269.31	278.05
2989	NYSE	MKL	Fri, May 1, 2009	284.68	284.68	278.05	278.05
2988	NYSE	MKL	Thu, Apr 30, 2009	296.51	300.78	281.00	287.00
2987	NYSE	MKL	Wed, Apr 29, 2009	286.02	294.89	285.00	294.89
2986	NYSE	MKL	Tue, Apr 28, 2009	273.02	292.16	271.64	287.02
2985	NYSE	MKL	Mon, Apr 27, 2009	280.86	290.24	278.42	278.42
2984	NYSE	MKL	Fri, Apr 24, 2009	288.75	292.45	279.78	289.75
2983	NYSE	MKL	Thu, Apr 23, 2009	286.59	286.99	271.44	286.99
2982	NYSE	MKL	Wed, Apr 22, 2009	282.11	292.00	274.32	279.81
2981	NYSE	MKL	Tue, Apr 21, 2009	260.05	287.80	255.37	287.80
2980	NYSE	MKL	Mon, Apr 20, 2009	285.05	285.26	264.00	264.00
2979	NYSE	MKL	Fri, Apr 17, 2009	293.50	294.12	282.43	286.60
2978	NYSE	MKL	Thu, Apr 16, 2009	299.02	301.96	290.62	295.55
2977	NYSE	MKL	Wed, Apr 15, 2009	280.51	297.79	280.04	297.79
2976	NYSE	MKL	Tue, Apr 14, 2009	299.00	299.00	280.05	280.05
2975	NYSE	MKL	Mon, Apr 13, 2009	307.00	312.47	297.00	302.00
2974	NYSE	MKL	Thu, Apr 9, 2009	294.12	316.00	290.93	316.00
2973	NYSE	MKL	Wed, Apr 8, 2009	289.85	294.40	287.41	291.90
2972	NYSE	MKL	Tue, Apr 7, 2009	285.17	289.01	281.00	281.00
2971	NYSE	MKL	Mon, Apr 6, 2009	293.00	293.00	285.58	287.60
2970	NYSE	MKL	Fri, Apr 3, 2009	288.90	295.85	285.00	295.85
2969	NYSE	MKL	Thu, Apr 2, 2009	291.01	293.99	284.44	290.80
2968	NYSE	MKL	Wed, Apr 1, 2009	282.63	287.86	275.00	287.86
2967	NYSE	MKL	Tue, Mar 31, 2009	279.95	283.97	275.27	283.88
2966	NYSE	MKL	Mon, Mar 30, 2009	274.00	285.00	271.16	276.78
2965	NYSE	MKL	Fri, Mar 27, 2009	284.85	288.81	283.28	283.57
2964	NYSE	MKL	Thu, Mar 26, 2009	284.25	293.01	280.83	292.99
2963	NYSE	MKL	Wed, Mar 25, 2009	260.00	288.00	260.00	287.50
2962	NYSE	MKL	Tue, Mar 24, 2009	257.26	268.15	257.26	261.10
2961	NYSE	MKL	Mon, Mar 23, 2009	246.99	272.00	246.99	271.25
2960	NYSE	MKL	Fri, Mar 20, 2009	237.94	246.91	230.46	242.30
2959	NYSE	MKL	Thu, Mar 19, 2009	251.74	255.99	234.05	234.05
2958	NYSE	MKL	Wed, Mar 18, 2009	243.28	248.45	236.02	248.45
2957	NYSE	MKL	Tue, Mar 17, 2009	238.44	246.78	231.76	246.78
2956	NYSE	MKL	Mon, Mar 16, 2009	238.74	245.79	232.80	236.88
2955	NYSE	MKL	Fri, Mar 13, 2009	229.97	239.92	229.97	238.47
2954	NYSE	MKL	Thu, Mar 12, 2009	222.00	239.42	215.79	234.00
2953	NYSE	MKL	Wed, Mar 11, 2009	240.00	241.86	219.46	223.70
2952	NYSE	MKL	Tue, Mar 10, 2009	215.61	235.79	214.54	235.15
2951	NYSE	MKL	Mon, Mar 9, 2009	218.05	220.05	208.77	211.00
2950	NYSE	MKL	Fri, Mar 6, 2009	228.96	233.89	217.06	225.21
2949	NYSE	MKL	Thu, Mar 5, 2009	249.85	249.85	226.08	227.85
2948	NYSE	MKL	Wed, Mar 4, 2009	255.00	259.26	246.50	251.59
2947	NYSE	MKL	Tue, Mar 3, 2009	253.00	257.99	246.01	247.56
2946	NYSE	MKL	Mon, Mar 2, 2009	262.50	268.00	254.30	254.30
2945	NYSE	MKL	Fri, Feb 27, 2009	274.08	276.58	265.81	265.81
2944	NYSE	MKL	Thu, Feb 26, 2009	282.25	287.25	276.04	279.08
2943	NYSE	MKL	Wed, Feb 25, 2009	284.71	285.54	274.50	285.01
2942	NYSE	MKL	Tue, Feb 24, 2009	269.00	284.71	265.00	284.71
2941	NYSE	MKL	Mon, Feb 23, 2009	292.53	298.00	270.00	271.26
2940	NYSE	MKL	Fri, Feb 20, 2009	278.74	290.84	275.58	287.28
2939	NYSE	MKL	Thu, Feb 19, 2009	301.00	306.21	286.82	286.82
2938	NYSE	MKL	Wed, Feb 18, 2009	295.00	301.48	293.60	295.06
2937	NYSE	MKL	Tue, Feb 17, 2009	304.33	305.00	294.02	294.02
2936	NYSE	MKL	Fri, Feb 13, 2009	316.02	316.02	308.01	308.94
2935	NYSE	MKL	Thu, Feb 12, 2009	304.00	317.75	302.96	316.02
2934	NYSE	MKL	Wed, Feb 11, 2009	299.00	310.83	299.00	310.49
2933	NYSE	MKL	Tue, Feb 10, 2009	306.98	306.98	294.05	294.05
2932	NYSE	MKL	Mon, Feb 9, 2009	305.00	305.01	299.00	305.00
2931	NYSE	MKL	Fri, Feb 6, 2009	290.99	304.99	288.97	303.33
2930	NYSE	MKL	Thu, Feb 5, 2009	290.39	297.25	285.88	295.99
2929	NYSE	MKL	Wed, Feb 4, 2009	290.01	299.54	287.68	290.39
2928	NYSE	MKL	Tue, Feb 3, 2009	294.97	309.12	290.00	296.50
2927	NYSE	MKL	Mon, Feb 2, 2009	270.45	284.92	267.66	282.00
2926	NYSE	MKL	Fri, Jan 30, 2009	290.04	290.04	270.03	270.03
2925	NYSE	MKL	Thu, Jan 29, 2009	301.00	301.99	283.29	283.75
2924	NYSE	MKL	Wed, Jan 28, 2009	293.02	307.70	290.48	307.60
2923	NYSE	MKL	Tue, Jan 27, 2009	286.00	290.25	282.68	290.25
2922	NYSE	MKL	Mon, Jan 26, 2009	285.50	293.61	279.33	279.33
2921	NYSE	MKL	Fri, Jan 23, 2009	280.00	289.68	280.00	289.68
2920	NYSE	MKL	Thu, Jan 22, 2009	282.68	299.60	282.68	285.15
2919	NYSE	MKL	Wed, Jan 21, 2009	290.00	305.00	285.91	298.00
2918	NYSE	MKL	Tue, Jan 20, 2009	295.00	307.91	282.10	283.01
2917	NYSE	MKL	Fri, Jan 16, 2009	302.99	307.50	294.03	297.50
2916	NYSE	MKL	Thu, Jan 15, 2009	286.59	308.96	280.00	290.01
2915	NYSE	MKL	Wed, Jan 14, 2009	297.00	299.20	283.25	283.25
2914	NYSE	MKL	Tue, Jan 13, 2009	295.00	306.16	294.50	303.55
2913	NYSE	MKL	Mon, Jan 12, 2009	302.00	302.54	295.00	295.00
2912	NYSE	MKL	Fri, Jan 9, 2009	304.50	304.54	293.31	298.55
2911	NYSE	MKL	Thu, Jan 8, 2009	299.99	309.50	297.45	302.05
2910	NYSE	MKL	Wed, Jan 7, 2009	310.00	310.00	292.76	293.75
2909	NYSE	MKL	Tue, Jan 6, 2009	299.75	313.90	298.00	313.90
2908	NYSE	MKL	Mon, Jan 5, 2009	296.00	300.22	289.44	296.25
2907	NYSE	MKL	Fri, Jan 2, 2009	297.00	297.00	289.13	295.90
2906	NYSE	MKL	Wed, Dec 31, 2008	293.98	299.00	282.00	299.00
2905	NYSE	MKL	Tue, Dec 30, 2008	286.00	293.00	278.62	293.00
2904	NYSE	MKL	Mon, Dec 29, 2008	282.56	284.74	277.52	282.01
2903	NYSE	MKL	Fri, Dec 26, 2008	283.26	285.95	273.29	282.56
2902	NYSE	MKL	Wed, Dec 24, 2008	276.21	283.25	273.72	283.25
2901	NYSE	MKL	Tue, Dec 23, 2008	277.75	286.51	275.01	276.21
2900	NYSE	MKL	Mon, Dec 22, 2008	291.20	294.84	275.71	276.63
2899	NYSE	MKL	Fri, Dec 19, 2008	292.25	299.72	289.00	290.50
2898	NYSE	MKL	Thu, Dec 18, 2008	300.00	307.14	291.90	291.90
2897	NYSE	MKL	Wed, Dec 17, 2008	305.00	308.99	301.16	303.06
2896	NYSE	MKL	Tue, Dec 16, 2008	299.95	310.95	297.99	310.95
2895	NYSE	MKL	Mon, Dec 15, 2008	298.05	303.60	294.35	299.95
2894	NYSE	MKL	Fri, Dec 12, 2008	295.00	304.85	293.50	298.25
2893	NYSE	MKL	Thu, Dec 11, 2008	304.25	312.00	298.20	299.31
2892	NYSE	MKL	Wed, Dec 10, 2008	303.40	311.71	303.00	307.34
2891	NYSE	MKL	Tue, Dec 9, 2008	305.08	309.35	292.43	303.40
2890	NYSE	MKL	Mon, Dec 8, 2008	300.00	311.94	298.01	311.94
2889	NYSE	MKL	Fri, Dec 5, 2008	279.99	297.90	276.61	297.90
2888	NYSE	MKL	Thu, Dec 4, 2008	288.98	298.96	278.58	284.12
2887	NYSE	MKL	Wed, Dec 3, 2008	261.00	294.38	259.99	291.45
2886	NYSE	MKL	Tue, Dec 2, 2008	261.97	275.87	256.50	270.25
2885	NYSE	MKL	Mon, Dec 1, 2008	305.74	305.74	245.25	245.25
2884	NYSE	MKL	Fri, Nov 28, 2008	285.00	308.00	280.91	308.00
2883	NYSE	MKL	Wed, Nov 26, 2008	280.00	283.00	271.23	280.16
2882	NYSE	MKL	Tue, Nov 25, 2008	285.51	288.20	263.31	288.20
2881	NYSE	MKL	Mon, Nov 24, 2008	252.00	279.75	252.00	279.75
2880	NYSE	MKL	Fri, Nov 21, 2008	254.00	262.00	234.23	248.00
2879	NYSE	MKL	Thu, Nov 20, 2008	273.99	274.48	242.99	245.25
2878	NYSE	MKL	Wed, Nov 19, 2008	297.00	301.09	272.13	272.50
2877	NYSE	MKL	Tue, Nov 18, 2008	297.50	306.65	291.00	303.51
2876	NYSE	MKL	Mon, Nov 17, 2008	312.25	312.25	296.75	296.75
2875	NYSE	MKL	Fri, Nov 14, 2008	311.00	326.82	309.26	312.25
2874	NYSE	MKL	Thu, Nov 13, 2008	299.50	323.80	291.01	321.34
2873	NYSE	MKL	Wed, Nov 12, 2008	306.25	306.25	296.00	296.00
2872	NYSE	MKL	Tue, Nov 11, 2008	301.00	313.65	300.00	303.00
2871	NYSE	MKL	Mon, Nov 10, 2008	322.50	332.50	301.29	305.04
2870	NYSE	MKL	Fri, Nov 7, 2008	302.10	319.50	302.10	317.85
2869	NYSE	MKL	Thu, Nov 6, 2008	311.10	322.10	300.05	302.10
2868	NYSE	MKL	Wed, Nov 5, 2008	329.99	337.67	319.10	319.10
2867	NYSE	MKL	Tue, Nov 4, 2008	368.00	373.94	343.27	351.00
2866	NYSE	MKL	Mon, Nov 3, 2008	347.00	370.52	345.00	369.75
2865	NYSE	MKL	Fri, Oct 31, 2008	319.90	350.84	311.19	350.84
2864	NYSE	MKL	Thu, Oct 30, 2008	349.90	349.90	320.39	322.00
2863	NYSE	MKL	Wed, Oct 29, 2008	309.02	345.72	307.00	343.70
2862	NYSE	MKL	Tue, Oct 28, 2008	305.01	326.10	297.05	326.10
2861	NYSE	MKL	Mon, Oct 27, 2008	306.00	310.97	297.10	301.01
2860	NYSE	MKL	Fri, Oct 24, 2008	292.00	324.00	287.16	324.00
2859	NYSE	MKL	Thu, Oct 23, 2008	314.00	317.65	293.55	305.17
2858	NYSE	MKL	Wed, Oct 22, 2008	330.00	335.44	308.00	309.01
2857	NYSE	MKL	Tue, Oct 21, 2008	344.00	347.98	324.99	342.45
2856	NYSE	MKL	Mon, Oct 20, 2008	310.07	342.99	310.07	335.00
2855	NYSE	MKL	Fri, Oct 17, 2008	306.62	323.71	303.00	314.00
2854	NYSE	MKL	Thu, Oct 16, 2008	320.00	322.00	290.32	308.00
2853	NYSE	MKL	Wed, Oct 15, 2008	327.00	327.00	307.00	311.05
2852	NYSE	MKL	Tue, Oct 14, 2008	380.01	388.35	315.01	339.60
2851	NYSE	MKL	Mon, Oct 13, 2008	339.30	381.00	335.35	381.00
2850	NYSE	MKL	Fri, Oct 10, 2008	309.40	326.78	299.00	322.00
2849	NYSE	MKL	Thu, Oct 9, 2008	342.00	343.60	318.00	318.15
2848	NYSE	MKL	Wed, Oct 8, 2008	335.00	343.98	326.02	332.25
2847	NYSE	MKL	Tue, Oct 7, 2008	345.00	355.00	330.10	330.10
2846	NYSE	MKL	Mon, Oct 6, 2008	360.00	360.00	326.00	326.00
2845	NYSE	MKL	Fri, Oct 3, 2008	366.88	392.38	361.00	361.00
2844	NYSE	MKL	Thu, Oct 2, 2008	379.01	380.25	364.00	364.00
2843	NYSE	MKL	Wed, Oct 1, 2008	365.00	381.74	361.19	380.00
2842	NYSE	MKL	Tue, Sep 30, 2008	375.00	390.45	351.50	351.50
2841	NYSE	MKL	Mon, Sep 29, 2008	393.98	393.98	325.00	325.00
2840	NYSE	MKL	Fri, Sep 26, 2008	399.00	401.50	384.50	385.50
2839	NYSE	MKL	Thu, Sep 25, 2008	401.50	406.79	398.50	406.79
2838	NYSE	MKL	Wed, Sep 24, 2008	421.50	421.50	401.67	404.50
2837	NYSE	MKL	Tue, Sep 23, 2008	409.00	424.95	396.99	412.25
2836	NYSE	MKL	Mon, Sep 22, 2008	455.01	455.01	408.67	411.59
2835	NYSE	MKL	Fri, Sep 19, 2008	437.00	480.00	380.10	480.00
2834	NYSE	MKL	Thu, Sep 18, 2008	384.00	447.20	369.14	447.20
2833	NYSE	MKL	Wed, Sep 17, 2008	363.00	393.97	362.00	370.25
2832	NYSE	MKL	Tue, Sep 16, 2008	343.00	374.68	333.00	374.50
2831	NYSE	MKL	Mon, Sep 15, 2008	364.99	364.99	343.00	343.00
2830	NYSE	MKL	Fri, Sep 12, 2008	364.70	367.00	362.00	362.15
2829	NYSE	MKL	Thu, Sep 11, 2008	370.41	371.00	362.86	364.53
2828	NYSE	MKL	Wed, Sep 10, 2008	364.89	379.49	363.62	373.66
2827	NYSE	MKL	Tue, Sep 9, 2008	379.40	379.40	360.75	360.75
2826	NYSE	MKL	Mon, Sep 8, 2008	381.50	389.93	370.14	376.50
2825	NYSE	MKL	Fri, Sep 5, 2008	359.00	376.50	358.23	376.50
2824	NYSE	MKL	Thu, Sep 4, 2008	367.15	367.15	359.60	359.60
2823	NYSE	MKL	Wed, Sep 3, 2008	369.00	369.99	364.75	367.15
2822	NYSE	MKL	Tue, Sep 2, 2008	369.00	371.00	363.63	369.10
2821	NYSE	MKL	Fri, Aug 29, 2008	368.00	370.00	361.00	370.00
2820	NYSE	MKL	Thu, Aug 28, 2008	365.18	368.85	360.34	368.85
2819	NYSE	MKL	Wed, Aug 27, 2008	356.10	364.19	354.21	364.00
2818	NYSE	MKL	Tue, Aug 26, 2008	351.62	360.00	351.62	359.99
2817	NYSE	MKL	Mon, Aug 25, 2008	360.50	361.26	351.05	351.05
2816	NYSE	MKL	Fri, Aug 22, 2008	358.25	364.15	355.50	364.15
2815	NYSE	MKL	Thu, Aug 21, 2008	360.25	362.26	357.04	360.29
2814	NYSE	MKL	Wed, Aug 20, 2008	360.75	363.00	357.34	363.00
2813	NYSE	MKL	Tue, Aug 19, 2008	357.75	362.40	356.50	356.50
2812	NYSE	MKL	Mon, Aug 18, 2008	370.00	370.00	359.25	359.25
2811	NYSE	MKL	Fri, Aug 15, 2008	363.10	371.85	363.10	371.85
2810	NYSE	MKL	Thu, Aug 14, 2008	356.77	365.00	356.77	365.00
2809	NYSE	MKL	Wed, Aug 13, 2008	362.40	363.96	357.00	357.80
2808	NYSE	MKL	Tue, Aug 12, 2008	365.45	368.43	360.60	360.60
2807	NYSE	MKL	Mon, Aug 11, 2008	370.01	370.48	364.01	367.45
2806	NYSE	MKL	Fri, Aug 8, 2008	361.05	370.00	361.05	370.00
2805	NYSE	MKL	Thu, Aug 7, 2008	366.13	370.00	360.00	360.25
2804	NYSE	MKL	Wed, Aug 6, 2008	365.00	375.21	363.50	365.60
2803	NYSE	MKL	Tue, Aug 5, 2008	371.99	372.67	358.14	370.09
2802	NYSE	MKL	Mon, Aug 4, 2008	370.00	370.00	362.25	362.25
2801	NYSE	MKL	Fri, Aug 1, 2008	367.50	370.46	361.26	370.46
2800	NYSE	MKL	Thu, Jul 31, 2008	365.00	368.95	363.00	365.02
2799	NYSE	MKL	Wed, Jul 30, 2008	373.46	373.46	363.11	367.65
2798	NYSE	MKL	Tue, Jul 29, 2008	355.00	374.80	355.00	374.80
2797	NYSE	MKL	Mon, Jul 28, 2008	364.00	371.01	355.76	355.80
2796	NYSE	MKL	Fri, Jul 25, 2008	361.00	366.04	360.46	363.30
2795	NYSE	MKL	Thu, Jul 24, 2008	371.00	372.93	361.05	363.92
2794	NYSE	MKL	Wed, Jul 23, 2008	380.01	380.01	361.57	368.55
2793	NYSE	MKL	Tue, Jul 22, 2008	350.01	379.05	344.01	379.05
2792	NYSE	MKL	Mon, Jul 21, 2008	364.75	366.99	349.59	355.50
2791	NYSE	MKL	Fri, Jul 18, 2008	349.84	360.75	339.23	360.75
2790	NYSE	MKL	Thu, Jul 17, 2008	347.99	347.99	323.06	347.58
2789	NYSE	MKL	Wed, Jul 16, 2008	320.00	350.00	316.10	326.25
2788	NYSE	MKL	Tue, Jul 15, 2008	329.00	332.32	315.90	319.51
2787	NYSE	MKL	Mon, Jul 14, 2008	348.01	350.00	333.00	333.81
2786	NYSE	MKL	Fri, Jul 11, 2008	355.00	370.00	344.00	353.00
2785	NYSE	MKL	Thu, Jul 10, 2008	361.51	362.90	354.18	361.66
2784	NYSE	MKL	Wed, Jul 9, 2008	373.99	374.29	362.25	362.25
2783	NYSE	MKL	Tue, Jul 8, 2008	356.20	374.50	353.00	370.00
2782	NYSE	MKL	Mon, Jul 7, 2008	359.75	366.50	356.00	356.20
2781	NYSE	MKL	Thu, Jul 3, 2008	360.37	363.39	360.00	360.50
2780	NYSE	MKL	Wed, Jul 2, 2008	369.50	374.91	362.50	362.50
2779	NYSE	MKL	Tue, Jul 1, 2008	367.00	376.33	366.00	373.38
2778	NYSE	MKL	Mon, Jun 30, 2008	375.00	375.00	367.00	367.00
2777	NYSE	MKL	Fri, Jun 27, 2008	375.01	377.00	367.30	374.97
2776	NYSE	MKL	Thu, Jun 26, 2008	380.00	383.99	375.05	375.05
2775	NYSE	MKL	Wed, Jun 25, 2008	391.75	391.75	381.30	381.30
2774	NYSE	MKL	Tue, Jun 24, 2008	388.00	390.00	380.17	385.98
2773	NYSE	MKL	Mon, Jun 23, 2008	394.50	395.50	385.15	385.15
2772	NYSE	MKL	Fri, Jun 20, 2008	392.86	398.00	388.99	391.85
2771	NYSE	MKL	Thu, Jun 19, 2008	399.50	399.50	391.01	396.95
2770	NYSE	MKL	Wed, Jun 18, 2008	400.01	404.29	399.00	399.65
2769	NYSE	MKL	Tue, Jun 17, 2008	406.25	406.25	400.19	401.00
2768	NYSE	MKL	Mon, Jun 16, 2008	409.00	409.50	404.50	409.50
2767	NYSE	MKL	Fri, Jun 13, 2008	409.95	409.95	403.01	408.99
2766	NYSE	MKL	Thu, Jun 12, 2008	407.99	410.50	403.48	408.00
2765	NYSE	MKL	Wed, Jun 11, 2008	409.97	410.31	401.80	402.10
2764	NYSE	MKL	Tue, Jun 10, 2008	403.83	411.94	403.83	409.85
2763	NYSE	MKL	Mon, Jun 9, 2008	411.32	414.25	403.35	403.35
2762	NYSE	MKL	Fri, Jun 6, 2008	413.50	414.75	402.25	402.25
2761	NYSE	MKL	Thu, Jun 5, 2008	411.21	415.50	408.50	415.50
2760	NYSE	MKL	Wed, Jun 4, 2008	408.44	411.62	408.00	409.21
2759	NYSE	MKL	Tue, Jun 3, 2008	410.00	411.06	407.25	410.00
2758	NYSE	MKL	Mon, Jun 2, 2008	419.01	419.01	405.00	407.25
2757	NYSE	MKL	Fri, May 30, 2008	408.75	408.75	403.79	404.65
2756	NYSE	MKL	Thu, May 29, 2008	401.10	408.49	401.10	407.63
2755	NYSE	MKL	Wed, May 28, 2008	407.00	407.00	401.00	403.26
2754	NYSE	MKL	Tue, May 27, 2008	401.00	407.05	400.02	407.05
2753	NYSE	MKL	Fri, May 23, 2008	402.50	406.00	401.00	401.00
2752	NYSE	MKL	Thu, May 22, 2008	401.00	405.02	398.35	402.50
2751	NYSE	MKL	Wed, May 21, 2008	404.00	405.53	401.01	401.01
2750	NYSE	MKL	Tue, May 20, 2008	405.19	405.95	402.00	402.51
2749	NYSE	MKL	Mon, May 19, 2008	403.00	406.00	402.18	405.19
2748	NYSE	MKL	Fri, May 16, 2008	402.00	405.23	402.00	403.01
2747	NYSE	MKL	Thu, May 15, 2008	404.88	406.08	401.96	406.07
2746	NYSE	MKL	Wed, May 14, 2008	405.99	409.69	403.00	404.98
2745	NYSE	MKL	Tue, May 13, 2008	409.50	409.50	401.48	405.99
2744	NYSE	MKL	Mon, May 12, 2008	415.55	415.55	402.33	409.50
2743	NYSE	MKL	Fri, May 9, 2008	428.00	428.00	417.25	417.25
2742	NYSE	MKL	Thu, May 8, 2008	417.01	426.25	417.01	426.25
2741	NYSE	MKL	Wed, May 7, 2008	430.50	430.50	420.00	420.00
2740	NYSE	MKL	Tue, May 6, 2008	424.00	429.20	419.32	429.20
2739	NYSE	MKL	Mon, May 5, 2008	417.75	425.80	416.51	424.00
2738	NYSE	MKL	Fri, May 2, 2008	420.00	420.00	416.00	418.60
2737	NYSE	MKL	Thu, May 1, 2008	420.01	420.99	410.98	420.00
2736	NYSE	MKL	Wed, Apr 30, 2008	431.25	435.00	429.26	434.40
2735	NYSE	MKL	Tue, Apr 29, 2008	433.00	435.00	428.01	433.00
2734	NYSE	MKL	Mon, Apr 28, 2008	422.06	435.00	422.06	432.25
2733	NYSE	MKL	Fri, Apr 25, 2008	427.07	427.99	423.50	427.98
2732	NYSE	MKL	Thu, Apr 24, 2008	422.50	428.00	416.00	428.00
2731	NYSE	MKL	Wed, Apr 23, 2008	421.17	425.50	420.00	420.00
2730	NYSE	MKL	Tue, Apr 22, 2008	429.25	429.25	419.50	419.50
2729	NYSE	MKL	Mon, Apr 21, 2008	423.10	433.61	423.05	426.75
2728	NYSE	MKL	Fri, Apr 18, 2008	430.99	430.99	423.00	423.05
2727	NYSE	MKL	Thu, Apr 17, 2008	433.50	434.14	423.69	430.99
2726	NYSE	MKL	Wed, Apr 16, 2008	424.00	437.00	417.00	437.00
2725	NYSE	MKL	Tue, Apr 15, 2008	422.36	429.98	420.40	422.55
2724	NYSE	MKL	Mon, Apr 14, 2008	426.00	428.90	418.00	418.00
2723	NYSE	MKL	Fri, Apr 11, 2008	430.00	436.95	427.85	428.25
2722	NYSE	MKL	Thu, Apr 10, 2008	437.49	439.19	430.00	432.75
2721	NYSE	MKL	Wed, Apr 9, 2008	439.25	448.06	436.50	436.50
2720	NYSE	MKL	Tue, Apr 8, 2008	447.00	448.96	441.60	441.60
2719	NYSE	MKL	Mon, Apr 7, 2008	446.00	451.09	445.99	449.99
2718	NYSE	MKL	Fri, Apr 4, 2008	448.66	450.95	443.00	443.00
2717	NYSE	MKL	Thu, Apr 3, 2008	453.00	453.00	441.99	451.00
2716	NYSE	MKL	Wed, Apr 2, 2008	441.99	458.31	440.00	456.00
2715	NYSE	MKL	Tue, Apr 1, 2008	439.00	442.25	435.43	442.25
2714	NYSE	MKL	Mon, Mar 31, 2008	444.50	445.90	434.39	439.97
2713	NYSE	MKL	Fri, Mar 28, 2008	443.00	448.97	443.00	446.92
2712	NYSE	MKL	Thu, Mar 27, 2008	450.50	454.50	443.00	443.00
2711	NYSE	MKL	Wed, Mar 26, 2008	452.00	456.52	448.50	448.50
2710	NYSE	MKL	Tue, Mar 25, 2008	449.00	451.33	443.00	449.55
2709	NYSE	MKL	Mon, Mar 24, 2008	449.75	451.72	447.52	451.25
2708	NYSE	MKL	Thu, Mar 20, 2008	453.00	453.00	439.79	445.07
2707	NYSE	MKL	Wed, Mar 19, 2008	452.00	452.00	440.00	443.00
2706	NYSE	MKL	Tue, Mar 18, 2008	446.59	453.88	435.16	450.00
2705	NYSE	MKL	Mon, Mar 17, 2008	439.99	443.00	435.00	435.00
2704	NYSE	MKL	Fri, Mar 14, 2008	448.00	448.00	437.25	437.25
2703	NYSE	MKL	Thu, Mar 13, 2008	440.00	447.97	438.06	445.00
2702	NYSE	MKL	Wed, Mar 12, 2008	455.99	455.99	441.44	441.60
2701	NYSE	MKL	Tue, Mar 11, 2008	452.50	456.00	440.00	456.00
2700	NYSE	MKL	Mon, Mar 10, 2008	449.00	449.00	437.50	437.50
2699	NYSE	MKL	Fri, Mar 7, 2008	442.25	447.99	440.57	446.75
2698	NYSE	MKL	Thu, Mar 6, 2008	457.25	459.40	441.65	441.65
2697	NYSE	MKL	Wed, Mar 5, 2008	463.18	463.18	454.50	455.75
2696	NYSE	MKL	Tue, Mar 4, 2008	460.00	464.00	452.50	452.50
2695	NYSE	MKL	Mon, Mar 3, 2008	464.00	466.50	457.02	464.05
2694	NYSE	MKL	Fri, Feb 29, 2008	455.50	471.00	455.50	464.75
2693	NYSE	MKL	Thu, Feb 28, 2008	466.43	467.97	462.89	464.05
2692	NYSE	MKL	Wed, Feb 27, 2008	468.50	468.98	464.00	465.50
2691	NYSE	MKL	Tue, Feb 26, 2008	466.99	468.97	464.81	467.25
2690	NYSE	MKL	Mon, Feb 25, 2008	470.00	470.00	463.93	466.99
2689	NYSE	MKL	Fri, Feb 22, 2008	461.75	470.00	452.59	470.00
2688	NYSE	MKL	Thu, Feb 21, 2008	459.10	463.85	456.01	458.78
2687	NYSE	MKL	Wed, Feb 20, 2008	440.21	459.00	440.21	459.00
2686	NYSE	MKL	Tue, Feb 19, 2008	457.00	457.00	442.53	448.91
2685	NYSE	MKL	Fri, Feb 15, 2008	447.40	449.28	445.41	447.00
2684	NYSE	MKL	Thu, Feb 14, 2008	447.25	452.66	445.39	452.17
2683	NYSE	MKL	Wed, Feb 13, 2008	448.00	448.00	436.09	443.75
2682	NYSE	MKL	Tue, Feb 12, 2008	433.00	443.25	432.08	443.25
2681	NYSE	MKL	Mon, Feb 11, 2008	441.00	441.00	430.20	434.08
2680	NYSE	MKL	Fri, Feb 8, 2008	449.00	450.00	438.75	438.75
2679	NYSE	MKL	Thu, Feb 7, 2008	447.06	447.06	426.61	447.00
2678	NYSE	MKL	Wed, Feb 6, 2008	450.22	454.18	445.51	447.06
2677	NYSE	MKL	Tue, Feb 5, 2008	462.42	462.86	454.85	455.00
2676	NYSE	MKL	Mon, Feb 4, 2008	460.00	466.05	460.00	464.00
2675	NYSE	MKL	Fri, Feb 1, 2008	465.00	471.99	455.00	455.00
2674	NYSE	MKL	Thu, Jan 31, 2008	438.00	463.00	436.01	463.00
2673	NYSE	MKL	Wed, Jan 30, 2008	448.10	448.99	436.10	439.00
2672	NYSE	MKL	Tue, Jan 29, 2008	444.97	450.00	440.00	443.60
2671	NYSE	MKL	Mon, Jan 28, 2008	435.00	440.50	425.91	440.50
2670	NYSE	MKL	Fri, Jan 25, 2008	437.00	440.31	425.00	427.00
2669	NYSE	MKL	Thu, Jan 24, 2008	439.79	449.75	421.01	426.00
2668	NYSE	MKL	Wed, Jan 23, 2008	401.12	431.00	400.00	427.92
2667	NYSE	MKL	Tue, Jan 22, 2008	411.98	416.00	398.01	408.98
2666	NYSE	MKL	Fri, Jan 18, 2008	423.94	427.50	394.99	421.75
2665	NYSE	MKL	Thu, Jan 17, 2008	428.01	432.99	417.00	421.02
2664	NYSE	MKL	Wed, Jan 16, 2008	424.50	440.00	418.00	433.55
2663	NYSE	MKL	Tue, Jan 15, 2008	447.94	447.94	428.00	428.00
2662	NYSE	MKL	Mon, Jan 14, 2008	448.95	450.83	438.64	447.95
2661	NYSE	MKL	Fri, Jan 11, 2008	443.99	457.00	436.13	444.00
2660	NYSE	MKL	Thu, Jan 10, 2008	453.45	456.46	440.00	454.50
2659	NYSE	MKL	Wed, Jan 9, 2008	465.00	467.00	450.00	453.45
2658	NYSE	MKL	Tue, Jan 8, 2008	474.00	474.93	462.02	463.05
2657	NYSE	MKL	Mon, Jan 7, 2008	458.85	476.00	458.85	470.00
2656	NYSE	MKL	Fri, Jan 4, 2008	470.60	470.99	456.70	456.70
2655	NYSE	MKL	Thu, Jan 3, 2008	480.00	482.00	470.00	470.80
2654	NYSE	MKL	Wed, Jan 2, 2008	491.10	492.97	476.85	476.85
2653	NYSE	MKL	Mon, Dec 31, 2007	485.00	491.10	485.00	491.10
2652	NYSE	MKL	Fri, Dec 28, 2007	475.00	484.90	472.59	481.30
2651	NYSE	MKL	Thu, Dec 27, 2007	475.00	476.60	471.34	471.34
2650	NYSE	MKL	Wed, Dec 26, 2007	484.50	486.50	476.50	477.07
2649	NYSE	MKL	Mon, Dec 24, 2007	480.00	488.37	475.00	482.00
2648	NYSE	MKL	Fri, Dec 21, 2007	473.82	476.99	466.02	476.50
2647	NYSE	MKL	Thu, Dec 20, 2007	474.99	474.99	466.01	472.86
2646	NYSE	MKL	Wed, Dec 19, 2007	469.99	469.99	464.31	468.20
2645	NYSE	MKL	Tue, Dec 18, 2007	469.99	469.99	464.51	466.98
2644	NYSE	MKL	Mon, Dec 17, 2007	464.00	469.60	464.00	465.00
2643	NYSE	MKL	Fri, Dec 14, 2007	474.97	474.97	463.00	463.00
2642	NYSE	MKL	Thu, Dec 13, 2007	480.80	480.80	466.00	466.25
2641	NYSE	MKL	Wed, Dec 12, 2007	475.48	475.48	465.13	471.27
2640	NYSE	MKL	Tue, Dec 11, 2007	466.00	478.70	464.00	464.00
2639	NYSE	MKL	Mon, Dec 10, 2007	475.00	479.90	465.00	471.75
2638	NYSE	MKL	Fri, Dec 7, 2007	473.00	479.62	470.00	474.37
2637	NYSE	MKL	Thu, Dec 6, 2007	492.00	492.00	472.01	479.50
2636	NYSE	MKL	Wed, Dec 5, 2007	478.00	487.50	478.00	484.60
2635	NYSE	MKL	Tue, Dec 4, 2007	490.00	493.00	481.01	483.40
2634	NYSE	MKL	Mon, Dec 3, 2007	482.00	494.00	479.00	488.08
2633	NYSE	MKL	Fri, Nov 30, 2007	485.00	491.99	480.00	482.15
2632	NYSE	MKL	Thu, Nov 29, 2007	495.87	495.87	480.07	484.00
2631	NYSE	MKL	Wed, Nov 28, 2007	478.85	488.88	472.59	487.25
2630	NYSE	MKL	Tue, Nov 27, 2007	462.01	479.44	462.01	476.77
2629	NYSE	MKL	Mon, Nov 26, 2007	461.01	479.95	461.01	467.00
2628	NYSE	MKL	Fri, Nov 23, 2007	479.98	479.98	469.01	472.26
2627	NYSE	MKL	Wed, Nov 21, 2007	465.00	474.99	456.01	466.00
2626	NYSE	MKL	Tue, Nov 20, 2007	475.00	475.72	464.04	464.30
2625	NYSE	MKL	Mon, Nov 19, 2007	496.67	496.67	471.99	473.75
2624	NYSE	MKL	Fri, Nov 16, 2007	475.00	485.00	475.00	483.54
2623	NYSE	MKL	Thu, Nov 15, 2007	475.00	498.36	475.00	482.92
2622	NYSE	MKL	Wed, Nov 14, 2007	501.00	501.00	473.02	482.00
2621	NYSE	MKL	Tue, Nov 13, 2007	470.00	489.72	470.00	489.59
2620	NYSE	MKL	Mon, Nov 12, 2007	520.00	520.00	468.00	469.41
2619	NYSE	MKL	Fri, Nov 9, 2007	514.95	514.95	494.99	502.65
2618	NYSE	MKL	Thu, Nov 8, 2007	488.00	511.73	488.00	507.80
2617	NYSE	MKL	Wed, Nov 7, 2007	532.40	532.40	485.31	487.15
2616	NYSE	MKL	Tue, Nov 6, 2007	506.00	509.67	500.00	503.50
2615	NYSE	MKL	Mon, Nov 5, 2007	554.05	554.05	505.95	505.95
2614	NYSE	MKL	Fri, Nov 2, 2007	554.00	554.95	525.15	525.15
2613	NYSE	MKL	Thu, Nov 1, 2007	540.00	545.50	533.48	545.50
2612	NYSE	MKL	Wed, Oct 31, 2007	531.25	544.00	531.25	543.22
2611	NYSE	MKL	Tue, Oct 30, 2007	525.25	533.22	522.30	533.22
2610	NYSE	MKL	Mon, Oct 29, 2007	519.85	534.82	516.50	527.78
2609	NYSE	MKL	Fri, Oct 26, 2007	525.00	526.54	514.20	516.19
2608	NYSE	MKL	Thu, Oct 25, 2007	519.00	526.62	512.00	522.02
2607	NYSE	MKL	Wed, Oct 24, 2007	514.00	519.12	509.80	516.26
2606	NYSE	MKL	Tue, Oct 23, 2007	500.50	514.26	500.50	514.26
2605	NYSE	MKL	Mon, Oct 22, 2007	499.50	504.44	497.01	500.00
2604	NYSE	MKL	Fri, Oct 19, 2007	504.83	504.83	497.65	497.65
2603	NYSE	MKL	Thu, Oct 18, 2007	508.00	508.00	503.00	503.00
2602	NYSE	MKL	Wed, Oct 17, 2007	505.06	510.82	504.45	504.45
2601	NYSE	MKL	Tue, Oct 16, 2007	513.00	514.94	504.40	504.40
2600	NYSE	MKL	Mon, Oct 15, 2007	513.96	521.63	513.50	514.97
2599	NYSE	MKL	Fri, Oct 12, 2007	516.00	521.02	512.25	516.69
2598	NYSE	MKL	Thu, Oct 11, 2007	519.12	527.37	516.12	516.12
2597	NYSE	MKL	Wed, Oct 10, 2007	511.00	523.98	509.48	519.12
2596	NYSE	MKL	Tue, Oct 9, 2007	493.25	510.00	493.25	508.00
2595	NYSE	MKL	Mon, Oct 8, 2007	497.50	522.24	497.50	502.10
2594	NYSE	MKL	Fri, Oct 5, 2007	485.43	497.86	484.00	494.19
2593	NYSE	MKL	Thu, Oct 4, 2007	492.85	493.00	486.51	486.51
2592	NYSE	MKL	Wed, Oct 3, 2007	493.98	498.00	489.49	494.76
2591	NYSE	MKL	Tue, Oct 2, 2007	488.00	496.00	486.30	492.00
2590	NYSE	MKL	Mon, Oct 1, 2007	485.95	494.16	485.00	485.81
2589	NYSE	MKL	Fri, Sep 28, 2007	484.05	489.32	483.00	484.00
2588	NYSE	MKL	Thu, Sep 27, 2007	476.50	488.99	474.48	485.95
2587	NYSE	MKL	Wed, Sep 26, 2007	470.53	476.75	470.14	475.00
2586	NYSE	MKL	Tue, Sep 25, 2007	472.65	480.00	469.13	470.53
2585	NYSE	MKL	Mon, Sep 24, 2007	476.10	481.00	472.52	475.48
2584	NYSE	MKL	Fri, Sep 21, 2007	482.00	483.26	478.15	481.06
2583	NYSE	MKL	Thu, Sep 20, 2007	470.00	483.00	469.81	480.02
2582	NYSE	MKL	Wed, Sep 19, 2007	472.29	475.99	465.80	468.65
2581	NYSE	MKL	Tue, Sep 18, 2007	470.25	473.00	467.01	472.22
2580	NYSE	MKL	Mon, Sep 17, 2007	473.00	477.04	470.00	473.00
2579	NYSE	MKL	Fri, Sep 14, 2007	471.00	477.66	469.01	476.87
2578	NYSE	MKL	Thu, Sep 13, 2007	473.70	476.65	471.42	475.00
2577	NYSE	MKL	Wed, Sep 12, 2007	479.95	479.95	472.02	475.00
2576	NYSE	MKL	Tue, Sep 11, 2007	477.05	482.00	475.09	478.00
2575	NYSE	MKL	Mon, Sep 10, 2007	485.00	486.40	475.05	480.95
2574	NYSE	MKL	Fri, Sep 7, 2007	478.00	483.27	477.15	482.00
2573	NYSE	MKL	Thu, Sep 6, 2007	483.50	486.98	479.51	482.88
2572	NYSE	MKL	Wed, Sep 5, 2007	490.00	493.94	485.30	485.30
2571	NYSE	MKL	Tue, Sep 4, 2007	477.00	494.03	477.00	494.03
2570	NYSE	MKL	Fri, Aug 31, 2007	476.05	478.25	471.39	475.66
2569	NYSE	MKL	Thu, Aug 30, 2007	470.00	476.50	470.00	474.05
2568	NYSE	MKL	Wed, Aug 29, 2007	469.00	475.00	468.02	473.34
2567	NYSE	MKL	Tue, Aug 28, 2007	483.50	486.09	466.00	466.00
2566	NYSE	MKL	Mon, Aug 27, 2007	485.00	494.64	480.41	481.79
2565	NYSE	MKL	Fri, Aug 24, 2007	491.50	491.50	482.94	489.00
2564	NYSE	MKL	Thu, Aug 23, 2007	499.00	502.99	490.95	492.76
2563	NYSE	MKL	Wed, Aug 22, 2007	497.05	502.47	494.00	500.00
2562	NYSE	MKL	Tue, Aug 21, 2007	487.86	499.00	485.41	499.00
2561	NYSE	MKL	Mon, Aug 20, 2007	480.50	492.58	480.50	486.23
2560	NYSE	MKL	Fri, Aug 17, 2007	472.00	476.60	466.30	475.98
2559	NYSE	MKL	Thu, Aug 16, 2007	463.00	470.15	462.75	470.15
2558	NYSE	MKL	Wed, Aug 15, 2007	462.00	470.00	462.00	466.77
2557	NYSE	MKL	Tue, Aug 14, 2007	477.51	481.00	465.01	466.00
2556	NYSE	MKL	Mon, Aug 13, 2007	487.64	487.87	475.92	478.84
2555	NYSE	MKL	Fri, Aug 10, 2007	507.50	511.98	482.55	487.64
2554	NYSE	MKL	Thu, Aug 9, 2007	510.00	521.99	500.00	516.50
2553	NYSE	MKL	Wed, Aug 8, 2007	494.09	516.29	491.00	516.29
2552	NYSE	MKL	Tue, Aug 7, 2007	477.49	495.00	477.45	494.09
2551	NYSE	MKL	Mon, Aug 6, 2007	464.00	475.98	463.08	475.98
2550	NYSE	MKL	Fri, Aug 3, 2007	469.20	471.69	462.76	465.00
2549	NYSE	MKL	Thu, Aug 2, 2007	468.80	472.15	465.28	467.23
2548	NYSE	MKL	Wed, Aug 1, 2007	465.29	468.37	461.23	466.39
2547	NYSE	MKL	Tue, Jul 31, 2007	462.00	466.75	461.40	465.50
2546	NYSE	MKL	Mon, Jul 30, 2007	466.50	466.50	460.00	461.00
2545	NYSE	MKL	Fri, Jul 27, 2007	461.95	467.50	461.29	465.01
2544	NYSE	MKL	Thu, Jul 26, 2007	461.50	462.50	457.50	461.95
2543	NYSE	MKL	Wed, Jul 25, 2007	463.00	466.24	459.25	459.55
2542	NYSE	MKL	Tue, Jul 24, 2007	469.58	469.58	461.70	463.55
2541	NYSE	MKL	Mon, Jul 23, 2007	469.99	469.99	466.50	467.63
2540	NYSE	MKL	Fri, Jul 20, 2007	468.05	470.55	466.06	469.99
2539	NYSE	MKL	Thu, Jul 19, 2007	469.90	475.32	468.81	470.00
2538	NYSE	MKL	Wed, Jul 18, 2007	474.50	474.50	465.40	469.90
2537	NYSE	MKL	Tue, Jul 17, 2007	473.20	475.38	472.01	473.03
2536	NYSE	MKL	Mon, Jul 16, 2007	480.85	480.85	471.52	475.15
2535	NYSE	MKL	Fri, Jul 13, 2007	462.95	483.48	462.95	478.90
2534	NYSE	MKL	Thu, Jul 12, 2007	481.05	481.30	477.35	480.81
2533	NYSE	MKL	Wed, Jul 11, 2007	476.87	481.73	473.59	479.08
2532	NYSE	MKL	Tue, Jul 10, 2007	483.40	485.39	474.13	476.87
2531	NYSE	MKL	Mon, Jul 9, 2007	493.00	493.00	485.00	485.28
2530	NYSE	MKL	Fri, Jul 6, 2007	483.50	489.99	481.94	489.49
2529	NYSE	MKL	Thu, Jul 5, 2007	484.25	485.33	480.96	481.80
2528	NYSE	MKL	Tue, Jul 3, 2007	489.29	489.39	484.75	486.22
2527	NYSE	MKL	Mon, Jul 2, 2007	485.60	488.96	483.60	487.30
2526	NYSE	MKL	Fri, Jun 29, 2007	478.29	488.97	478.29	484.56
2525	NYSE	MKL	Thu, Jun 28, 2007	480.00	482.32	475.63	479.70
2524	NYSE	MKL	Wed, Jun 27, 2007	470.28	479.20	468.04	479.20
2523	NYSE	MKL	Tue, Jun 26, 2007	476.98	477.94	468.70	471.25
2522	NYSE	MKL	Mon, Jun 25, 2007	479.00	482.65	471.43	475.60
2521	NYSE	MKL	Fri, Jun 22, 2007	481.00	484.98	478.05	478.05
2520	NYSE	MKL	Thu, Jun 21, 2007	476.30	482.11	476.30	478.40
2519	NYSE	MKL	Wed, Jun 20, 2007	473.50	483.54	471.41	478.10
2518	NYSE	MKL	Tue, Jun 19, 2007	468.75	475.47	466.95	475.47
2517	NYSE	MKL	Mon, Jun 18, 2007	472.99	473.00	467.14	467.14
2516	NYSE	MKL	Fri, Jun 15, 2007	475.70	476.50	466.22	468.95
2515	NYSE	MKL	Thu, Jun 14, 2007	476.12	479.76	472.75	476.70
2514	NYSE	MKL	Wed, Jun 13, 2007	477.05	480.00	475.00	477.95
2513	NYSE	MKL	Tue, Jun 12, 2007	483.53	483.53	476.66	478.05
2512	NYSE	MKL	Mon, Jun 11, 2007	475.70	484.99	475.70	484.75
2511	NYSE	MKL	Fri, Jun 8, 2007	477.50	478.69	472.75	475.70
2510	NYSE	MKL	Thu, Jun 7, 2007	491.00	491.00	478.00	479.37
2509	NYSE	MKL	Wed, Jun 6, 2007	484.30	490.00	483.89	488.35
2508	NYSE	MKL	Tue, Jun 5, 2007	493.95	495.00	485.01	485.30
2507	NYSE	MKL	Mon, Jun 4, 2007	490.50	493.29	485.06	493.29
2506	NYSE	MKL	Fri, Jun 1, 2007	494.00	495.84	484.80	489.00
2505	NYSE	MKL	Thu, May 31, 2007	496.00	496.01	488.22	493.00
2504	NYSE	MKL	Wed, May 30, 2007	487.85	495.20	486.94	495.20
2503	NYSE	MKL	Tue, May 29, 2007	488.70	490.35	484.90	489.85
2502	NYSE	MKL	Fri, May 25, 2007	489.12	492.96	488.60	488.60
2501	NYSE	MKL	Thu, May 24, 2007	489.10	491.71	487.86	487.86
2500	NYSE	MKL	Wed, May 23, 2007	490.50	491.99	487.76	491.00
2499	NYSE	MKL	Tue, May 22, 2007	482.74	492.49	480.40	492.00
2498	NYSE	MKL	Mon, May 21, 2007	487.50	487.50	482.82	484.70
2497	NYSE	MKL	Fri, May 18, 2007	483.09	494.42	483.09	489.47
2496	NYSE	MKL	Thu, May 17, 2007	483.36	485.58	483.00	483.91
2495	NYSE	MKL	Wed, May 16, 2007	478.01	484.28	477.08	481.40
2494	NYSE	MKL	Tue, May 15, 2007	470.74	480.00	470.01	478.01
2493	NYSE	MKL	Mon, May 14, 2007	471.00	474.79	469.56	469.74
2492	NYSE	MKL	Fri, May 11, 2007	466.00	469.94	464.38	466.00
2491	NYSE	MKL	Thu, May 10, 2007	472.01	473.90	468.81	468.81
2490	NYSE	MKL	Wed, May 9, 2007	474.00	474.00	468.75	471.89
2489	NYSE	MKL	Tue, May 8, 2007	470.50	475.49	468.51	472.75
2488	NYSE	MKL	Mon, May 7, 2007	466.20	470.72	464.75	469.50
2487	NYSE	MKL	Fri, May 4, 2007	463.30	471.30	461.35	466.51
2486	NYSE	MKL	Thu, May 3, 2007	467.99	468.49	462.46	463.30
2485	NYSE	MKL	Wed, May 2, 2007	465.00	469.49	461.19	467.25
2484	NYSE	MKL	Tue, May 1, 2007	458.52	464.09	456.29	461.00
2483	NYSE	MKL	Mon, Apr 30, 2007	462.10	462.10	457.01	458.91
2482	NYSE	MKL	Fri, Apr 27, 2007	474.05	476.90	454.83	461.60
2481	NYSE	MKL	Thu, Apr 26, 2007	476.54	477.75	474.20	475.00
2480	NYSE	MKL	Wed, Apr 25, 2007	476.35	479.99	476.35	477.54
2479	NYSE	MKL	Tue, Apr 24, 2007	477.98	478.25	476.16	477.30
2478	NYSE	MKL	Mon, Apr 23, 2007	475.71	478.98	475.71	477.41
2477	NYSE	MKL	Fri, Apr 20, 2007	476.00	476.74	474.00	476.00
2476	NYSE	MKL	Thu, Apr 19, 2007	476.60	477.75	475.25	476.40
2475	NYSE	MKL	Wed, Apr 18, 2007	477.95	478.50	476.01	477.55
2474	NYSE	MKL	Tue, Apr 17, 2007	477.25	477.95	476.08	477.88
2473	NYSE	MKL	Mon, Apr 16, 2007	475.97	477.88	474.50	477.10
2472	NYSE	MKL	Fri, Apr 13, 2007	477.15	477.56	470.00	475.00
2471	NYSE	MKL	Thu, Apr 12, 2007	476.29	482.35	476.29	479.01
2470	NYSE	MKL	Wed, Apr 11, 2007	481.21	483.67	480.01	480.29
2469	NYSE	MKL	Tue, Apr 10, 2007	484.94	485.00	480.36	481.21
2468	NYSE	MKL	Mon, Apr 9, 2007	484.06	484.95	483.00	484.94
2467	NYSE	MKL	Thu, Apr 5, 2007	485.00	485.00	483.90	485.00
2466	NYSE	MKL	Wed, Apr 4, 2007	484.60	486.74	482.21	486.00
2465	NYSE	MKL	Tue, Apr 3, 2007	484.05	485.19	481.00	483.75
2464	NYSE	MKL	Mon, Apr 2, 2007	484.00	487.61	481.50	483.50
2463	NYSE	MKL	Fri, Mar 30, 2007	477.70	485.00	477.35	484.83
2462	NYSE	MKL	Thu, Mar 29, 2007	481.85	481.85	476.21	478.20
2461	NYSE	MKL	Wed, Mar 28, 2007	479.40	482.80	479.40	482.80
2460	NYSE	MKL	Tue, Mar 27, 2007	485.95	485.95	480.00	480.32
2459	NYSE	MKL	Mon, Mar 26, 2007	483.60	488.35	483.00	485.00
2458	NYSE	MKL	Fri, Mar 23, 2007	482.00	486.96	482.00	483.60
2457	NYSE	MKL	Thu, Mar 22, 2007	484.80	485.66	482.78	482.80
2456	NYSE	MKL	Wed, Mar 21, 2007	479.90	485.01	477.00	484.85
2455	NYSE	MKL	Tue, Mar 20, 2007	474.20	478.99	473.28	478.99
2454	NYSE	MKL	Mon, Mar 19, 2007	475.10	477.12	473.67	475.00
2453	NYSE	MKL	Fri, Mar 16, 2007	471.55	476.80	471.55	474.15
2452	NYSE	MKL	Thu, Mar 15, 2007	466.50	475.00	464.00	472.50
2451	NYSE	MKL	Wed, Mar 14, 2007	467.50	467.50	461.17	466.60
2450	NYSE	MKL	Tue, Mar 13, 2007	472.80	474.03	467.43	468.26
2449	NYSE	MKL	Mon, Mar 12, 2007	467.90	473.60	467.10	472.00
2448	NYSE	MKL	Fri, Mar 9, 2007	472.25	473.00	467.00	467.00
2447	NYSE	MKL	Thu, Mar 8, 2007	471.95	472.15	469.10	471.50
2446	NYSE	MKL	Wed, Mar 7, 2007	474.50	474.50	470.00	471.00
2445	NYSE	MKL	Tue, Mar 6, 2007	479.50	480.30	471.00	472.00
2444	NYSE	MKL	Mon, Mar 5, 2007	483.20	483.20	478.00	478.85
2443	NYSE	MKL	Fri, Mar 2, 2007	485.25	486.88	482.22	484.00
2442	NYSE	MKL	Thu, Mar 1, 2007	482.00	483.23	476.40	482.25
2441	NYSE	MKL	Wed, Feb 28, 2007	479.50	480.32	475.20	478.85
2440	NYSE	MKL	Tue, Feb 27, 2007	487.50	487.50	473.00	478.57
2439	NYSE	MKL	Mon, Feb 26, 2007	491.40	491.40	488.33	488.33
2438	NYSE	MKL	Fri, Feb 23, 2007	492.50	493.00	489.25	492.20
2437	NYSE	MKL	Thu, Feb 22, 2007	494.98	495.00	492.00	492.30
2436	NYSE	MKL	Wed, Feb 21, 2007	497.00	497.00	491.65	494.98
2435	NYSE	MKL	Tue, Feb 20, 2007	493.60	497.89	491.62	497.89
2434	NYSE	MKL	Fri, Feb 16, 2007	494.20	497.40	492.02	494.25
2433	NYSE	MKL	Thu, Feb 15, 2007	494.75	497.17	493.20	494.99
2432	NYSE	MKL	Wed, Feb 14, 2007	492.20	494.00	490.50	494.00
2431	NYSE	MKL	Tue, Feb 13, 2007	493.05	494.27	488.10	490.23
2430	NYSE	MKL	Mon, Feb 12, 2007	497.00	497.00	493.21	494.00
2429	NYSE	MKL	Fri, Feb 9, 2007	499.95	500.00	495.00	496.95
2428	NYSE	MKL	Thu, Feb 8, 2007	496.70	501.47	496.70	499.00
2427	NYSE	MKL	Wed, Feb 7, 2007	500.00	501.47	494.60	495.74
2426	NYSE	MKL	Tue, Feb 6, 2007	499.30	500.67	496.01	500.00
2425	NYSE	MKL	Mon, Feb 5, 2007	495.25	497.38	491.31	497.38
2424	NYSE	MKL	Fri, Feb 2, 2007	490.00	493.51	488.62	492.38
2423	NYSE	MKL	Thu, Feb 1, 2007	483.25	488.68	478.01	488.63
2422	NYSE	MKL	Wed, Jan 31, 2007	488.00	488.00	483.13	485.10
2421	NYSE	MKL	Tue, Jan 30, 2007	485.40	488.90	484.99	486.25
2420	NYSE	MKL	Mon, Jan 29, 2007	483.10	488.90	482.01	484.46
2419	NYSE	MKL	Fri, Jan 26, 2007	491.95	491.95	477.61	483.10
2418	NYSE	MKL	Thu, Jan 25, 2007	495.00	497.12	487.95	492.00
2417	NYSE	MKL	Wed, Jan 24, 2007	496.94	497.74	489.20	492.00
2416	NYSE	MKL	Tue, Jan 23, 2007	495.90	497.68	493.45	496.94
2415	NYSE	MKL	Mon, Jan 22, 2007	501.10	501.10	495.00	495.90
2414	NYSE	MKL	Fri, Jan 19, 2007	497.56	501.00	496.07	499.11
2413	NYSE	MKL	Thu, Jan 18, 2007	502.00	503.65	497.15	497.15
2412	NYSE	MKL	Wed, Jan 17, 2007	504.50	504.50	498.00	501.05
2411	NYSE	MKL	Tue, Jan 16, 2007	498.00	505.89	477.14	505.89
2410	NYSE	MKL	Fri, Jan 12, 2007	494.00	496.80	490.00	496.50
2409	NYSE	MKL	Thu, Jan 11, 2007	487.50	498.24	487.30	494.00
2408	NYSE	MKL	Wed, Jan 10, 2007	482.25	491.61	482.25	487.20
2407	NYSE	MKL	Tue, Jan 9, 2007	481.00	486.30	480.20	483.20
2406	NYSE	MKL	Mon, Jan 8, 2007	479.30	480.41	474.53	480.00
2405	NYSE	MKL	Fri, Jan 5, 2007	479.00	480.00	477.50	478.50
2404	NYSE	MKL	Thu, Jan 4, 2007	480.25	482.05	478.08	479.90
2403	NYSE	MKL	Wed, Jan 3, 2007	485.00	487.59	476.13	478.30
2402	NYSE	MKL	Fri, Dec 29, 2006	478.01	481.12	477.25	480.10
2401	NYSE	MKL	Thu, Dec 28, 2006	485.00	485.00	478.00	478.01
2400	NYSE	MKL	Wed, Dec 27, 2006	478.50	482.53	477.55	481.50
2399	NYSE	MKL	Tue, Dec 26, 2006	475.02	477.20	474.00	477.00
2398	NYSE	MKL	Fri, Dec 22, 2006	472.80	479.19	466.00	470.03
2397	NYSE	MKL	Thu, Dec 21, 2006	487.00	494.00	472.80	472.80
2396	NYSE	MKL	Wed, Dec 20, 2006	471.95	479.50	471.25	479.49
2395	NYSE	MKL	Tue, Dec 19, 2006	470.40	471.75	465.00	470.00
2394	NYSE	MKL	Mon, Dec 18, 2006	466.70	470.75	466.10	468.90
2393	NYSE	MKL	Fri, Dec 15, 2006	465.00	470.99	463.39	464.75
2392	NYSE	MKL	Thu, Dec 14, 2006	453.00	463.00	450.75	463.00
2391	NYSE	MKL	Wed, Dec 13, 2006	453.85	454.85	451.60	453.00
2390	NYSE	MKL	Tue, Dec 12, 2006	457.00	457.00	450.01	452.90
2389	NYSE	MKL	Mon, Dec 11, 2006	460.00	460.00	455.65	456.49
2388	NYSE	MKL	Fri, Dec 8, 2006	461.50	461.50	458.25	458.83
2387	NYSE	MKL	Thu, Dec 7, 2006	461.00	462.00	458.00	458.85
2386	NYSE	MKL	Wed, Dec 6, 2006	464.75	464.89	459.45	462.99
2385	NYSE	MKL	Tue, Dec 5, 2006	455.70	463.50	455.05	462.11
2384	NYSE	MKL	Mon, Dec 4, 2006	452.10	455.47	449.02	454.74
2383	NYSE	MKL	Fri, Dec 1, 2006	448.50	450.25	446.50	450.25
2382	NYSE	MKL	Thu, Nov 30, 2006	446.35	450.74	445.00	447.75
2381	NYSE	MKL	Wed, Nov 29, 2006	444.25	446.00	440.00	444.40
2380	NYSE	MKL	Tue, Nov 28, 2006	439.95	445.74	437.02	441.90
2379	NYSE	MKL	Mon, Nov 27, 2006	447.00	447.13	438.20	439.25
2378	NYSE	MKL	Fri, Nov 24, 2006	449.90	449.97	447.00	447.00
2377	NYSE	MKL	Wed, Nov 22, 2006	452.46	454.71	448.50	449.90
2376	NYSE	MKL	Tue, Nov 21, 2006	454.00	456.00	450.00	452.46
2375	NYSE	MKL	Mon, Nov 20, 2006	456.25	456.25	452.02	452.05
2374	NYSE	MKL	Fri, Nov 17, 2006	452.95	456.00	449.00	455.34
2373	NYSE	MKL	Thu, Nov 16, 2006	450.25	450.25	444.68	448.95
2372	NYSE	MKL	Wed, Nov 15, 2006	448.00	451.49	447.25	447.76
2371	NYSE	MKL	Tue, Nov 14, 2006	451.00	454.69	445.00	448.00
2370	NYSE	MKL	Mon, Nov 13, 2006	443.00	449.54	443.00	448.00
2369	NYSE	MKL	Fri, Nov 10, 2006	437.90	444.00	433.20	439.00
2368	NYSE	MKL	Thu, Nov 9, 2006	431.50	438.00	431.49	436.00
2367	NYSE	MKL	Wed, Nov 8, 2006	425.30	435.55	425.30	431.50
2366	NYSE	MKL	Tue, Nov 7, 2006	423.00	425.00	422.44	423.50
2365	NYSE	MKL	Mon, Nov 6, 2006	414.50	424.00	414.50	419.75
2364	NYSE	MKL	Fri, Nov 3, 2006	406.75	413.35	406.75	411.00
2363	NYSE	MKL	Thu, Nov 2, 2006	414.90	415.75	407.50	407.60
2362	NYSE	MKL	Wed, Nov 1, 2006	414.50	423.67	409.25	414.75
2361	NYSE	MKL	Tue, Oct 31, 2006	399.75	402.00	397.25	399.50
2360	NYSE	MKL	Mon, Oct 30, 2006	393.40	398.82	393.40	398.00
2359	NYSE	MKL	Fri, Oct 27, 2006	397.00	400.00	393.00	393.40
2358	NYSE	MKL	Thu, Oct 26, 2006	395.00	398.00	391.50	396.50
2357	NYSE	MKL	Wed, Oct 25, 2006	393.00	393.74	389.91	393.25
2356	NYSE	MKL	Tue, Oct 24, 2006	392.50	393.65	390.00	391.67
2355	NYSE	MKL	Mon, Oct 23, 2006	393.00	393.18	389.76	390.90
2354	NYSE	MKL	Fri, Oct 20, 2006	394.00	395.50	392.39	393.75
2353	NYSE	MKL	Thu, Oct 19, 2006	398.25	398.25	390.50	394.70
2352	NYSE	MKL	Wed, Oct 18, 2006	400.00	402.73	396.01	396.75
2351	NYSE	MKL	Tue, Oct 17, 2006	406.35	407.25	399.00	400.49
2350	NYSE	MKL	Mon, Oct 16, 2006	412.62	412.62	405.00	405.40
2349	NYSE	MKL	Fri, Oct 13, 2006	411.70	413.22	410.20	413.00
2348	NYSE	MKL	Thu, Oct 12, 2006	408.40	411.02	406.09	410.95
2347	NYSE	MKL	Wed, Oct 11, 2006	409.80	413.87	408.00	408.40
2346	NYSE	MKL	Tue, Oct 10, 2006	411.25	411.25	408.89	410.80
2345	NYSE	MKL	Mon, Oct 9, 2006	413.10	413.50	409.60	410.50
2344	NYSE	MKL	Fri, Oct 6, 2006	410.50	413.00	408.60	411.24
2343	NYSE	MKL	Thu, Oct 5, 2006	410.00	412.99	408.50	411.15
2342	NYSE	MKL	Wed, Oct 4, 2006	403.90	407.25	402.51	407.25
2341	NYSE	MKL	Tue, Oct 3, 2006	407.50	407.56	399.44	402.70
2340	NYSE	MKL	Mon, Oct 2, 2006	410.66	410.66	406.00	406.95
2339	NYSE	MKL	Fri, Sep 29, 2006	405.80	411.50	404.25	410.66
2338	NYSE	MKL	Thu, Sep 28, 2006	404.75	405.00	401.51	404.85
2337	NYSE	MKL	Wed, Sep 27, 2006	399.90	406.70	397.26	405.50
2336	NYSE	MKL	Tue, Sep 26, 2006	396.00	402.76	394.50	401.85
2335	NYSE	MKL	Mon, Sep 25, 2006	396.65	396.99	394.90	396.00
2334	NYSE	MKL	Fri, Sep 22, 2006	397.00	397.00	394.14	395.65
2333	NYSE	MKL	Thu, Sep 21, 2006	397.20	397.20	394.32	396.00
2332	NYSE	MKL	Wed, Sep 20, 2006	394.00	397.96	394.00	396.20
2331	NYSE	MKL	Tue, Sep 19, 2006	393.66	395.50	391.00	394.32
2330	NYSE	MKL	Mon, Sep 18, 2006	390.95	391.74	387.00	391.71
2329	NYSE	MKL	Fri, Sep 15, 2006	384.34	389.45	383.00	389.45
2328	NYSE	MKL	Thu, Sep 14, 2006	373.00	384.90	372.01	384.34
2327	NYSE	MKL	Wed, Sep 13, 2006	372.50	375.40	372.00	373.89
2326	NYSE	MKL	Tue, Sep 12, 2006	377.00	377.06	372.25	372.50
2325	NYSE	MKL	Mon, Sep 11, 2006	372.40	377.90	372.40	377.90
2324	NYSE	MKL	Fri, Sep 8, 2006	370.50	373.13	368.50	371.51
2323	NYSE	MKL	Thu, Sep 7, 2006	366.50	370.62	366.50	369.85
2322	NYSE	MKL	Wed, Sep 6, 2006	364.40	366.72	363.00	365.99
2321	NYSE	MKL	Tue, Sep 5, 2006	365.00	365.70	361.49	362.45
2320	NYSE	MKL	Fri, Sep 1, 2006	364.20	365.75	362.40	364.63
2319	NYSE	MKL	Thu, Aug 31, 2006	359.55	364.23	358.25	363.33
2318	NYSE	MKL	Wed, Aug 30, 2006	352.00	360.79	352.00	360.50
2317	NYSE	MKL	Tue, Aug 29, 2006	357.00	357.00	351.00	351.31
2316	NYSE	MKL	Mon, Aug 28, 2006	355.00	356.25	354.35	356.25
2315	NYSE	MKL	Fri, Aug 25, 2006	355.25	357.00	354.25	355.25
2314	NYSE	MKL	Thu, Aug 24, 2006	359.00	359.00	356.15	356.15
2313	NYSE	MKL	Wed, Aug 23, 2006	359.00	359.98	356.25	359.00
2312	NYSE	MKL	Tue, Aug 22, 2006	361.00	361.99	359.00	359.90
2311	NYSE	MKL	Mon, Aug 21, 2006	363.85	363.85	360.00	361.75
2310	NYSE	MKL	Fri, Aug 18, 2006	364.00	364.36	360.75	363.85
2309	NYSE	MKL	Thu, Aug 17, 2006	362.75	365.00	361.93	364.00
2308	NYSE	MKL	Wed, Aug 16, 2006	360.00	363.00	360.00	362.75
2307	NYSE	MKL	Tue, Aug 15, 2006	359.80	364.30	359.80	361.50
2306	NYSE	MKL	Mon, Aug 14, 2006	365.30	365.30	359.25	360.75
2305	NYSE	MKL	Fri, Aug 11, 2006	366.75	367.25	364.00	365.96
2304	NYSE	MKL	Thu, Aug 10, 2006	361.50	366.00	361.04	366.00
2303	NYSE	MKL	Wed, Aug 9, 2006	362.00	365.50	361.00	362.25
2302	NYSE	MKL	Tue, Aug 8, 2006	365.70	367.75	361.00	362.00
2301	NYSE	MKL	Mon, Aug 7, 2006	362.75	367.98	362.00	366.45
2300	NYSE	MKL	Fri, Aug 4, 2006	360.00	371.00	358.01	364.25
2299	NYSE	MKL	Thu, Aug 3, 2006	350.00	360.00	350.00	360.00
2298	NYSE	MKL	Wed, Aug 2, 2006	340.00	350.09	340.00	349.89
2297	NYSE	MKL	Tue, Aug 1, 2006	341.60	341.60	335.75	336.50
2296	NYSE	MKL	Mon, Jul 31, 2006	339.00	340.65	337.50	340.65
2295	NYSE	MKL	Fri, Jul 28, 2006	335.00	339.99	334.19	339.00
2294	NYSE	MKL	Thu, Jul 27, 2006	335.00	336.50	333.48	335.10
2293	NYSE	MKL	Wed, Jul 26, 2006	334.65	335.00	333.00	334.67
2292	NYSE	MKL	Tue, Jul 25, 2006	332.70	337.00	332.70	333.89
2291	NYSE	MKL	Mon, Jul 24, 2006	333.75	334.50	332.50	333.40
2290	NYSE	MKL	Fri, Jul 21, 2006	335.50	335.50	332.44	333.75
2289	NYSE	MKL	Thu, Jul 20, 2006	337.00	337.20	334.00	335.80
2288	NYSE	MKL	Wed, Jul 19, 2006	334.80	338.25	334.00	335.05
2287	NYSE	MKL	Tue, Jul 18, 2006	336.90	336.90	333.59	334.80
2286	NYSE	MKL	Mon, Jul 17, 2006	337.49	338.25	336.07	336.90
2285	NYSE	MKL	Fri, Jul 14, 2006	340.75	341.34	338.00	338.00
2284	NYSE	MKL	Thu, Jul 13, 2006	343.00	343.00	339.61	341.50
2283	NYSE	MKL	Wed, Jul 12, 2006	344.26	347.00	341.50	342.21
2282	NYSE	MKL	Tue, Jul 11, 2006	344.25	345.11	343.37	345.11
2281	NYSE	MKL	Mon, Jul 10, 2006	345.91	346.75	344.25	345.00
2280	NYSE	MKL	Fri, Jul 7, 2006	344.00	345.75	343.99	345.05
2279	NYSE	MKL	Thu, Jul 6, 2006	342.50	344.99	342.00	344.00
2278	NYSE	MKL	Wed, Jul 5, 2006	344.20	344.30	340.30	341.50
2277	NYSE	MKL	Mon, Jul 3, 2006	345.50	346.25	342.50	345.15
2276	NYSE	MKL	Fri, Jun 30, 2006	348.36	348.36	345.45	347.00
2275	NYSE	MKL	Thu, Jun 29, 2006	347.00	350.00	344.05	349.11
2274	NYSE	MKL	Wed, Jun 28, 2006	343.05	347.68	342.55	346.90
2273	NYSE	MKL	Tue, Jun 27, 2006	340.00	343.05	338.00	343.05
2272	NYSE	MKL	Mon, Jun 26, 2006	339.90	340.25	337.57	339.90
2271	NYSE	MKL	Fri, Jun 23, 2006	339.30	340.00	338.00	338.00
2270	NYSE	MKL	Thu, Jun 22, 2006	340.26	342.75	338.04	339.30
2269	NYSE	MKL	Wed, Jun 21, 2006	336.00	341.70	336.00	340.96
2268	NYSE	MKL	Tue, Jun 20, 2006	338.00	338.00	335.50	336.00
2267	NYSE	MKL	Mon, Jun 19, 2006	336.75	338.75	336.00	338.74
2266	NYSE	MKL	Fri, Jun 16, 2006	332.80	336.79	330.50	336.00
2265	NYSE	MKL	Thu, Jun 15, 2006	328.45	332.90	328.45	332.80
2264	NYSE	MKL	Wed, Jun 14, 2006	334.75	334.75	325.00	326.35
2263	NYSE	MKL	Tue, Jun 13, 2006	342.30	343.75	335.27	335.27
2262	NYSE	MKL	Mon, Jun 12, 2006	346.00	346.00	344.27	344.27
2261	NYSE	MKL	Fri, Jun 9, 2006	345.00	349.50	344.25	346.10
2260	NYSE	MKL	Thu, Jun 8, 2006	344.16	345.83	342.00	344.23
2259	NYSE	MKL	Wed, Jun 7, 2006	342.25	346.60	340.75	345.06
2258	NYSE	MKL	Tue, Jun 6, 2006	344.97	345.98	336.72	343.00
2257	NYSE	MKL	Mon, Jun 5, 2006	343.31	349.20	343.31	344.97
2256	NYSE	MKL	Fri, Jun 2, 2006	347.50	347.50	344.50	344.91
2255	NYSE	MKL	Thu, Jun 1, 2006	337.75	347.45	337.21	346.30
2254	NYSE	MKL	Wed, May 31, 2006	338.00	338.25	336.51	337.75
2253	NYSE	MKL	Tue, May 30, 2006	340.62	342.03	337.55	338.65
2252	NYSE	MKL	Fri, May 26, 2006	336.00	339.94	334.46	339.62
2251	NYSE	MKL	Thu, May 25, 2006	333.50	338.36	333.50	336.23
2250	NYSE	MKL	Wed, May 24, 2006	334.65	335.95	332.15	335.00
2249	NYSE	MKL	Tue, May 23, 2006	340.50	343.25	334.24	335.15
2248	NYSE	MKL	Mon, May 22, 2006	344.18	344.56	341.11	341.21
2247	NYSE	MKL	Fri, May 19, 2006	345.63	347.45	342.60	345.18
2246	NYSE	MKL	Thu, May 18, 2006	354.00	354.00	347.52	347.53
2245	NYSE	MKL	Wed, May 17, 2006	358.80	360.95	354.80	354.97
2244	NYSE	MKL	Tue, May 16, 2006	360.06	361.99	358.50	360.70
2243	NYSE	MKL	Mon, May 15, 2006	356.25	361.50	355.75	361.04
2242	NYSE	MKL	Fri, May 12, 2006	358.77	361.00	356.95	357.80
2241	NYSE	MKL	Thu, May 11, 2006	358.45	360.01	358.00	359.75
2240	NYSE	MKL	Wed, May 10, 2006	357.05	358.91	355.67	357.55
2239	NYSE	MKL	Tue, May 9, 2006	355.10	356.33	354.00	356.10
2238	NYSE	MKL	Mon, May 8, 2006	359.01	359.01	353.50	355.81
2237	NYSE	MKL	Fri, May 5, 2006	358.00	359.95	356.01	359.20
2236	NYSE	MKL	Thu, May 4, 2006	359.50	359.95	353.50	358.72
2235	NYSE	MKL	Wed, May 3, 2006	351.90	358.66	349.25	357.00
2234	NYSE	MKL	Tue, May 2, 2006	347.90	351.04	344.10	350.00
2233	NYSE	MKL	Mon, May 1, 2006	348.30	350.00	346.03	348.90
2232	NYSE	MKL	Fri, Apr 28, 2006	349.92	350.50	348.00	349.25
2231	NYSE	MKL	Thu, Apr 27, 2006	354.25	355.65	350.06	351.04
2230	NYSE	MKL	Wed, Apr 26, 2006	353.00	356.15	351.25	355.00
2229	NYSE	MKL	Tue, Apr 25, 2006	352.35	352.85	350.01	351.02
2228	NYSE	MKL	Mon, Apr 24, 2006	349.45	351.99	348.80	351.35
2227	NYSE	MKL	Fri, Apr 21, 2006	349.25	350.49	347.25	350.40
2226	NYSE	MKL	Thu, Apr 20, 2006	349.40	350.77	347.63	350.14
2225	NYSE	MKL	Wed, Apr 19, 2006	340.60	349.75	340.60	347.46
2224	NYSE	MKL	Tue, Apr 18, 2006	339.75	343.70	339.50	341.51
2223	NYSE	MKL	Mon, Apr 17, 2006	345.00	345.00	339.30	341.45
2222	NYSE	MKL	Thu, Apr 13, 2006	343.45	345.00	341.50	343.15
2221	NYSE	MKL	Wed, Apr 12, 2006	342.65	343.03	341.50	342.50
2220	NYSE	MKL	Tue, Apr 11, 2006	342.00	342.65	338.00	341.75
2219	NYSE	MKL	Mon, Apr 10, 2006	340.75	343.00	340.00	342.70
2218	NYSE	MKL	Fri, Apr 7, 2006	339.00	343.00	338.50	341.70
2217	NYSE	MKL	Thu, Apr 6, 2006	340.25	340.25	338.00	339.94
2216	NYSE	MKL	Wed, Apr 5, 2006	339.45	340.99	337.50	340.25
2215	NYSE	MKL	Tue, Apr 4, 2006	341.04	343.00	337.27	341.40
2214	NYSE	MKL	Mon, Apr 3, 2006	338.63	340.80	335.06	340.04
2213	NYSE	MKL	Fri, Mar 31, 2006	337.52	337.90	334.50	337.68
2212	NYSE	MKL	Thu, Mar 30, 2006	339.05	340.00	336.12	339.50
2211	NYSE	MKL	Wed, Mar 29, 2006	336.00	341.95	336.00	340.00
2210	NYSE	MKL	Tue, Mar 28, 2006	337.90	339.50	335.50	338.55
2209	NYSE	MKL	Mon, Mar 27, 2006	339.75	340.97	336.75	340.00
2208	NYSE	MKL	Fri, Mar 24, 2006	336.70	340.45	336.65	339.75
2207	NYSE	MKL	Thu, Mar 23, 2006	333.90	341.80	333.90	335.77
2206	NYSE	MKL	Wed, Mar 22, 2006	335.95	337.50	330.00	334.80
2205	NYSE	MKL	Tue, Mar 21, 2006	343.90	343.90	333.00	334.98
2204	NYSE	MKL	Mon, Mar 20, 2006	345.00	346.43	341.50	343.00
2203	NYSE	MKL	Fri, Mar 17, 2006	347.90	347.90	343.42	344.00
2202	NYSE	MKL	Thu, Mar 16, 2006	347.10	347.13	345.51	346.01
2201	NYSE	MKL	Wed, Mar 15, 2006	344.75	350.33	343.50	349.00
2200	NYSE	MKL	Tue, Mar 14, 2006	344.00	345.78	340.00	342.82
2199	NYSE	MKL	Mon, Mar 13, 2006	344.00	345.47	341.75	345.00
2198	NYSE	MKL	Fri, Mar 10, 2006	339.00	343.45	338.25	343.00
2197	NYSE	MKL	Thu, Mar 9, 2006	336.00	338.75	335.85	337.05
2196	NYSE	MKL	Wed, Mar 8, 2006	330.00	335.40	329.75	334.60
2195	NYSE	MKL	Tue, Mar 7, 2006	326.40	329.70	326.40	329.20
2194	NYSE	MKL	Mon, Mar 6, 2006	326.14	327.86	325.45	327.30
2193	NYSE	MKL	Fri, Mar 3, 2006	326.49	327.25	324.50	326.14
2192	NYSE	MKL	Thu, Mar 2, 2006	324.01	326.44	323.16	325.90
2191	NYSE	MKL	Wed, Mar 1, 2006	326.60	326.60	322.00	324.00
2190	NYSE	MKL	Tue, Feb 28, 2006	332.00	333.00	326.00	328.55
2189	NYSE	MKL	Mon, Feb 27, 2006	330.25	332.84	329.00	332.45
2188	NYSE	MKL	Fri, Feb 24, 2006	330.90	331.99	330.32	330.75
2187	NYSE	MKL	Thu, Feb 23, 2006	333.00	333.00	329.01	330.72
2186	NYSE	MKL	Wed, Feb 22, 2006	328.30	332.33	328.00	332.33
2185	NYSE	MKL	Tue, Feb 21, 2006	329.00	329.99	328.00	329.15
2184	NYSE	MKL	Fri, Feb 17, 2006	329.60	330.50	328.74	329.75
2183	NYSE	MKL	Thu, Feb 16, 2006	332.90	332.90	329.00	330.50
2182	NYSE	MKL	Wed, Feb 15, 2006	329.30	331.90	329.24	331.40
2181	NYSE	MKL	Tue, Feb 14, 2006	329.00	331.22	328.72	331.22
2180	NYSE	MKL	Mon, Feb 13, 2006	329.35	329.35	328.01	328.89
2179	NYSE	MKL	Fri, Feb 10, 2006	327.95	330.00	327.00	328.40
2178	NYSE	MKL	Thu, Feb 9, 2006	330.00	330.00	327.00	327.03
2177	NYSE	MKL	Wed, Feb 8, 2006	329.50	330.00	328.50	329.00
2176	NYSE	MKL	Tue, Feb 7, 2006	330.00	330.03	328.00	329.26
2175	NYSE	MKL	Mon, Feb 6, 2006	328.75	330.99	327.76	329.99
2174	NYSE	MKL	Fri, Feb 3, 2006	331.00	331.50	328.99	329.99
2173	NYSE	MKL	Thu, Feb 2, 2006	335.40	335.40	332.10	332.89
2172	NYSE	MKL	Wed, Feb 1, 2006	334.50	336.00	331.05	335.11
2171	NYSE	MKL	Tue, Jan 31, 2006	336.00	336.19	333.50	334.00
2170	NYSE	MKL	Mon, Jan 30, 2006	330.50	336.20	330.00	336.20
2169	NYSE	MKL	Fri, Jan 27, 2006	323.00	331.50	322.95	331.00
2168	NYSE	MKL	Thu, Jan 26, 2006	327.25	329.50	321.51	323.50
2167	NYSE	MKL	Wed, Jan 25, 2006	323.25	327.16	323.25	327.16
2166	NYSE	MKL	Tue, Jan 24, 2006	327.00	327.65	322.73	323.00
2165	NYSE	MKL	Mon, Jan 23, 2006	326.00	328.00	325.20	327.70
2164	NYSE	MKL	Fri, Jan 20, 2006	329.50	329.50	326.00	326.00
2163	NYSE	MKL	Thu, Jan 19, 2006	330.00	330.00	326.00	328.95
2162	NYSE	MKL	Wed, Jan 18, 2006	330.20	330.80	328.02	329.49
2161	NYSE	MKL	Tue, Jan 17, 2006	330.65	331.17	329.00	330.20
2160	NYSE	MKL	Fri, Jan 13, 2006	329.70	331.00	328.00	330.65
2159	NYSE	MKL	Thu, Jan 12, 2006	329.00	332.30	328.23	329.00
2158	NYSE	MKL	Wed, Jan 11, 2006	329.70	331.00	327.77	329.46
2157	NYSE	MKL	Tue, Jan 10, 2006	328.80	330.20	327.00	330.20
2156	NYSE	MKL	Mon, Jan 9, 2006	326.00	328.80	326.00	328.80
2155	NYSE	MKL	Fri, Jan 6, 2006	322.25	326.70	322.25	326.10
2154	NYSE	MKL	Thu, Jan 5, 2006	321.00	323.56	320.12	322.67
2153	NYSE	MKL	Wed, Jan 4, 2006	320.00	322.11	319.00	320.55
2152	NYSE	MKL	Tue, Jan 3, 2006	315.50	319.50	315.50	319.50
2151	NYSE	MKL	Fri, Dec 30, 2005	315.00	317.69	312.50	317.05
2150	NYSE	MKL	Thu, Dec 29, 2005	316.50	316.99	315.00	315.50
2149	NYSE	MKL	Wed, Dec 28, 2005	315.75	317.59	315.71	316.05
2148	NYSE	MKL	Tue, Dec 27, 2005	318.31	319.99	317.05	317.46
2147	NYSE	MKL	Fri, Dec 23, 2005	318.50	319.85	316.88	318.31
2146	NYSE	MKL	Thu, Dec 22, 2005	317.98	319.21	315.75	318.50
2145	NYSE	MKL	Wed, Dec 21, 2005	316.15	318.50	315.81	317.00
2144	NYSE	MKL	Tue, Dec 20, 2005	312.89	314.53	312.50	314.21
2143	NYSE	MKL	Mon, Dec 19, 2005	312.00	312.50	311.50	312.50
2142	NYSE	MKL	Fri, Dec 16, 2005	312.20	313.00	308.50	310.30
2141	NYSE	MKL	Thu, Dec 15, 2005	309.05	310.50	309.05	310.25
2140	NYSE	MKL	Wed, Dec 14, 2005	308.12	311.90	308.00	311.00
2139	NYSE	MKL	Tue, Dec 13, 2005	310.00	311.09	307.41	309.10
2138	NYSE	MKL	Mon, Dec 12, 2005	312.00	315.00	308.14	309.35
2137	NYSE	MKL	Fri, Dec 9, 2005	312.00	314.00	311.60	312.75
2136	NYSE	MKL	Thu, Dec 8, 2005	310.35	314.99	310.19	312.65
2135	NYSE	MKL	Wed, Dec 7, 2005	313.50	314.11	309.00	312.30
2134	NYSE	MKL	Tue, Dec 6, 2005	313.50	315.49	313.01	314.00
2133	NYSE	MKL	Mon, Dec 5, 2005	317.50	317.60	313.00	314.49
2132	NYSE	MKL	Fri, Dec 2, 2005	316.25	318.40	316.25	317.50
2131	NYSE	MKL	Thu, Dec 1, 2005	316.35	318.50	315.80	317.90
2130	NYSE	MKL	Wed, Nov 30, 2005	318.50	318.74	314.50	317.25
2129	NYSE	MKL	Tue, Nov 29, 2005	317.85	317.95	317.02	317.69
2128	NYSE	MKL	Mon, Nov 28, 2005	316.50	318.73	316.50	317.85
2127	NYSE	MKL	Fri, Nov 25, 2005	319.00	319.00	318.28	318.85
2126	NYSE	MKL	Wed, Nov 23, 2005	319.00	319.25	318.00	319.00
2125	NYSE	MKL	Tue, Nov 22, 2005	318.50	319.50	317.60	318.95
2124	NYSE	MKL	Mon, Nov 21, 2005	319.00	319.80	318.00	319.50
2123	NYSE	MKL	Fri, Nov 18, 2005	315.00	319.38	315.00	319.00
2122	NYSE	MKL	Thu, Nov 17, 2005	316.75	317.00	314.51	316.03
2121	NYSE	MKL	Wed, Nov 16, 2005	316.00	316.40	313.75	316.10
2120	NYSE	MKL	Tue, Nov 15, 2005	318.00	319.50	316.11	317.55
2119	NYSE	MKL	Mon, Nov 14, 2005	318.00	319.10	316.50	319.00
2118	NYSE	MKL	Fri, Nov 11, 2005	317.60	319.00	317.56	318.65
2117	NYSE	MKL	Thu, Nov 10, 2005	318.00	318.90	316.00	317.94
2116	NYSE	MKL	Wed, Nov 9, 2005	318.95	320.00	317.50	318.81
2115	NYSE	MKL	Tue, Nov 8, 2005	317.30	319.00	317.00	318.95
2114	NYSE	MKL	Mon, Nov 7, 2005	319.00	320.51	318.00	319.10
2113	NYSE	MKL	Fri, Nov 4, 2005	321.50	321.50	318.01	319.50
2112	NYSE	MKL	Thu, Nov 3, 2005	324.00	328.99	320.00	323.00
2111	NYSE	MKL	Wed, Nov 2, 2005	316.25	325.25	315.00	325.25
2110	NYSE	MKL	Tue, Nov 1, 2005	316.50	318.49	315.50	317.36
2109	NYSE	MKL	Mon, Oct 31, 2005	316.75	318.99	316.50	318.00
2108	NYSE	MKL	Fri, Oct 28, 2005	313.10	316.34	313.10	316.00
2107	NYSE	MKL	Thu, Oct 27, 2005	316.75	317.94	312.65	312.69
2106	NYSE	MKL	Wed, Oct 26, 2005	316.65	316.90	314.68	316.19
2105	NYSE	MKL	Tue, Oct 25, 2005	319.00	319.00	316.01	317.25
2104	NYSE	MKL	Mon, Oct 24, 2005	317.25	320.75	317.00	319.74
2103	NYSE	MKL	Fri, Oct 21, 2005	316.25	317.82	315.00	317.82
2102	NYSE	MKL	Thu, Oct 20, 2005	316.50	319.00	316.50	318.00
2101	NYSE	MKL	Wed, Oct 19, 2005	312.00	317.00	311.50	316.50
2100	NYSE	MKL	Tue, Oct 18, 2005	317.30	317.36	311.00	311.67
2099	NYSE	MKL	Mon, Oct 17, 2005	316.00	317.30	315.00	317.30
2098	NYSE	MKL	Fri, Oct 14, 2005	318.00	318.00	313.25	315.57
2097	NYSE	MKL	Thu, Oct 13, 2005	316.10	320.00	316.00	317.44
2096	NYSE	MKL	Wed, Oct 12, 2005	320.61	320.61	316.00	316.60
2095	NYSE	MKL	Tue, Oct 11, 2005	325.50	328.50	321.11	321.11
2094	NYSE	MKL	Mon, Oct 10, 2005	322.95	326.20	322.95	325.99
2093	NYSE	MKL	Fri, Oct 7, 2005	324.50	327.38	322.91	323.05
2092	NYSE	MKL	Thu, Oct 6, 2005	328.55	329.05	323.66	325.00
2091	NYSE	MKL	Wed, Oct 5, 2005	330.00	330.00	327.50	329.05
2090	NYSE	MKL	Tue, Oct 4, 2005	330.00	332.49	330.00	331.00
2089	NYSE	MKL	Mon, Oct 3, 2005	330.50	333.00	329.40	330.05
2088	NYSE	MKL	Fri, Sep 30, 2005	331.00	331.00	327.01	330.50
2087	NYSE	MKL	Thu, Sep 29, 2005	326.00	333.00	325.76	332.75
2086	NYSE	MKL	Wed, Sep 28, 2005	314.95	326.88	314.00	326.72
2085	NYSE	MKL	Tue, Sep 27, 2005	309.70	315.30	309.41	314.95
2084	NYSE	MKL	Mon, Sep 26, 2005	315.50	317.49	308.70	309.70
2083	NYSE	MKL	Fri, Sep 23, 2005	316.25	317.35	313.50	314.00
2082	NYSE	MKL	Thu, Sep 22, 2005	319.90	319.95	315.00	316.25
2081	NYSE	MKL	Wed, Sep 21, 2005	327.95	327.95	316.50	318.99
2080	NYSE	MKL	Tue, Sep 20, 2005	330.99	334.75	328.20	328.20
2079	NYSE	MKL	Mon, Sep 19, 2005	328.00	330.50	325.10	330.45
2078	NYSE	MKL	Fri, Sep 16, 2005	327.50	328.12	325.67	327.87
2077	NYSE	MKL	Thu, Sep 15, 2005	326.96	328.50	325.02	327.00
2076	NYSE	MKL	Wed, Sep 14, 2005	327.25	327.25	325.50	326.30
2075	NYSE	MKL	Tue, Sep 13, 2005	323.50	330.74	322.50	326.50
2074	NYSE	MKL	Mon, Sep 12, 2005	322.50	323.76	320.02	323.45
2073	NYSE	MKL	Fri, Sep 9, 2005	323.00	324.00	323.00	323.00
2072	NYSE	MKL	Thu, Sep 8, 2005	325.50	325.50	323.50	323.74
2071	NYSE	MKL	Wed, Sep 7, 2005	321.00	325.90	321.00	324.81
2070	NYSE	MKL	Tue, Sep 6, 2005	324.45	326.50	322.57	322.70
2069	NYSE	MKL	Fri, Sep 2, 2005	326.45	326.50	324.75	325.45
2068	NYSE	MKL	Thu, Sep 1, 2005	321.50	326.40	321.00	326.40
2067	NYSE	MKL	Wed, Aug 31, 2005	326.60	326.60	319.97	324.75
2066	NYSE	MKL	Tue, Aug 30, 2005	328.00	328.00	323.83	327.50
2065	NYSE	MKL	Mon, Aug 29, 2005	323.00	327.50	323.00	327.43
2064	NYSE	MKL	Fri, Aug 26, 2005	329.63	329.63	325.55	326.04
2063	NYSE	MKL	Thu, Aug 25, 2005	325.25	329.95	324.00	329.95
2062	NYSE	MKL	Wed, Aug 24, 2005	323.50	326.50	323.50	326.30
2061	NYSE	MKL	Tue, Aug 23, 2005	324.50	326.99	322.88	323.50
2060	NYSE	MKL	Mon, Aug 22, 2005	313.50	324.18	313.50	323.10
2059	NYSE	MKL	Fri, Aug 19, 2005	307.80	314.00	307.80	312.50
2058	NYSE	MKL	Thu, Aug 18, 2005	314.00	314.00	307.50	307.69
2057	NYSE	MKL	Wed, Aug 17, 2005	312.50	314.20	312.50	313.24
2056	NYSE	MKL	Tue, Aug 16, 2005	312.75	313.50	311.00	313.00
2055	NYSE	MKL	Mon, Aug 15, 2005	318.50	318.50	310.00	312.00
2054	NYSE	MKL	Fri, Aug 12, 2005	316.50	319.00	315.00	317.99
2053	NYSE	MKL	Thu, Aug 11, 2005	314.50	318.00	314.50	316.50
2052	NYSE	MKL	Wed, Aug 10, 2005	318.00	318.50	313.50	313.60
2051	NYSE	MKL	Tue, Aug 9, 2005	317.00	319.98	316.81	318.00
2050	NYSE	MKL	Mon, Aug 8, 2005	324.00	325.00	320.50	320.60
2049	NYSE	MKL	Fri, Aug 5, 2005	333.10	333.10	324.31	325.00
2048	NYSE	MKL	Thu, Aug 4, 2005	333.00	335.50	329.00	334.03
2047	NYSE	MKL	Wed, Aug 3, 2005	340.10	340.10	333.00	333.49
2046	NYSE	MKL	Tue, Aug 2, 2005	337.60	341.00	336.50	341.00
2045	NYSE	MKL	Mon, Aug 1, 2005	336.50	339.50	336.00	337.60
2044	NYSE	MKL	Fri, Jul 29, 2005	335.00	336.00	334.01	336.00
2043	NYSE	MKL	Thu, Jul 28, 2005	336.48	337.75	334.50	335.32
2042	NYSE	MKL	Wed, Jul 27, 2005	336.50	339.50	334.50	335.98
2041	NYSE	MKL	Tue, Jul 26, 2005	333.20	337.20	332.44	335.90
2040	NYSE	MKL	Mon, Jul 25, 2005	328.25	336.50	327.70	335.05
2039	NYSE	MKL	Fri, Jul 22, 2005	325.00	328.50	323.50	327.57
2038	NYSE	MKL	Thu, Jul 21, 2005	323.00	324.90	322.23	324.83
2037	NYSE	MKL	Wed, Jul 20, 2005	321.00	322.50	319.60	322.50
2036	NYSE	MKL	Tue, Jul 19, 2005	319.00	322.00	319.00	320.63
2035	NYSE	MKL	Mon, Jul 18, 2005	323.00	323.50	319.50	320.47
2034	NYSE	MKL	Fri, Jul 15, 2005	322.80	325.00	321.06	323.00
2033	NYSE	MKL	Thu, Jul 14, 2005	328.80	328.80	322.00	324.50
2032	NYSE	MKL	Wed, Jul 13, 2005	332.25	332.30	326.26	327.00
2031	NYSE	MKL	Tue, Jul 12, 2005	336.00	336.50	331.00	332.25
2030	NYSE	MKL	Mon, Jul 11, 2005	337.90	337.90	333.28	335.00
2029	NYSE	MKL	Fri, Jul 8, 2005	340.00	341.00	336.50	337.10
2028	NYSE	MKL	Thu, Jul 7, 2005	341.00	342.99	338.00	339.00
2027	NYSE	MKL	Wed, Jul 6, 2005	345.00	345.20	340.01	340.37
2026	NYSE	MKL	Tue, Jul 5, 2005	341.80	347.00	341.20	345.60
2025	NYSE	MKL	Fri, Jul 1, 2005	337.50	340.50	337.27	340.00
2024	NYSE	MKL	Thu, Jun 30, 2005	335.50	339.00	334.54	339.00
2023	NYSE	MKL	Wed, Jun 29, 2005	335.00	335.50	334.00	334.50
2022	NYSE	MKL	Tue, Jun 28, 2005	334.00	336.00	334.00	335.27
2021	NYSE	MKL	Mon, Jun 27, 2005	332.50	335.51	332.00	334.90
2020	NYSE	MKL	Fri, Jun 24, 2005	334.95	337.50	333.00	333.50
2019	NYSE	MKL	Thu, Jun 23, 2005	334.00	335.40	333.50	334.95
2018	NYSE	MKL	Wed, Jun 22, 2005	333.70	335.93	333.50	334.95
2017	NYSE	MKL	Tue, Jun 21, 2005	335.50	338.00	331.70	332.00
2016	NYSE	MKL	Mon, Jun 20, 2005	339.00	339.50	333.05	335.50
2015	NYSE	MKL	Fri, Jun 17, 2005	338.80	339.14	338.01	338.74
2014	NYSE	MKL	Thu, Jun 16, 2005	338.50	339.10	337.51	338.80
2013	NYSE	MKL	Wed, Jun 15, 2005	338.25	338.60	337.88	338.47
2012	NYSE	MKL	Tue, Jun 14, 2005	337.85	338.40	337.19	338.00
2011	NYSE	MKL	Mon, Jun 13, 2005	337.50	338.25	337.00	337.84
2010	NYSE	MKL	Fri, Jun 10, 2005	337.00	339.00	337.00	337.11
2009	NYSE	MKL	Thu, Jun 9, 2005	338.00	339.50	335.75	337.51
2008	NYSE	MKL	Wed, Jun 8, 2005	339.00	339.50	337.75	338.00
2007	NYSE	MKL	Tue, Jun 7, 2005	336.50	339.20	336.50	338.25
2006	NYSE	MKL	Mon, Jun 6, 2005	337.50	338.50	335.00	336.00
2005	NYSE	MKL	Fri, Jun 3, 2005	339.75	339.95	336.00	338.00
2004	NYSE	MKL	Thu, Jun 2, 2005	339.25	340.99	337.60	339.00
2003	NYSE	MKL	Wed, Jun 1, 2005	342.00	342.25	337.50	338.50
2002	NYSE	MKL	Tue, May 31, 2005	342.00	342.90	340.50	341.75
2001	NYSE	MKL	Fri, May 27, 2005	338.10	342.00	338.10	342.00
2000	NYSE	MKL	Thu, May 26, 2005	338.77	340.75	338.50	340.00
1999	NYSE	MKL	Wed, May 25, 2005	342.00	342.50	338.76	338.77
1998	NYSE	MKL	Tue, May 24, 2005	343.50	344.00	341.71	342.50
1997	NYSE	MKL	Mon, May 23, 2005	342.50	346.50	342.00	344.90
1996	NYSE	MKL	Fri, May 20, 2005	342.90	344.50	342.90	343.00
1995	NYSE	MKL	Thu, May 19, 2005	346.85	349.50	341.01	342.06
1994	NYSE	MKL	Wed, May 18, 2005	341.50	348.00	341.50	344.95
1993	NYSE	MKL	Tue, May 17, 2005	340.08	344.50	340.08	342.51
1992	NYSE	MKL	Mon, May 16, 2005	338.70	342.01	338.70	341.08
1991	NYSE	MKL	Fri, May 13, 2005	343.00	343.00	339.70	339.70
1990	NYSE	MKL	Thu, May 12, 2005	342.00	346.00	341.00	342.00
1989	NYSE	MKL	Wed, May 11, 2005	344.75	344.75	341.10	343.00
1988	NYSE	MKL	Tue, May 10, 2005	340.50	346.50	339.56	343.75
1987	NYSE	MKL	Mon, May 9, 2005	341.00	341.50	338.00	339.65
1986	NYSE	MKL	Fri, May 6, 2005	345.45	346.45	339.00	340.00
1985	NYSE	MKL	Thu, May 5, 2005	348.50	349.49	344.10	344.45
1984	NYSE	MKL	Wed, May 4, 2005	346.35	353.00	346.00	348.20
1983	NYSE	MKL	Tue, May 3, 2005	345.00	346.00	342.48	344.45
1982	NYSE	MKL	Mon, May 2, 2005	344.00	348.00	343.50	344.30
1981	NYSE	MKL	Fri, Apr 29, 2005	346.00	346.15	343.10	343.10
1980	NYSE	MKL	Thu, Apr 28, 2005	341.50	345.23	340.51	345.23
1979	NYSE	MKL	Wed, Apr 27, 2005	341.00	342.00	336.50	342.00
1978	NYSE	MKL	Tue, Apr 26, 2005	337.95	343.00	337.95	341.95
1977	NYSE	MKL	Mon, Apr 25, 2005	334.00	337.95	333.03	337.95
1976	NYSE	MKL	Fri, Apr 22, 2005	338.80	338.80	333.50	333.50
1975	NYSE	MKL	Thu, Apr 21, 2005	344.50	348.50	336.50	337.70
1974	NYSE	MKL	Wed, Apr 20, 2005	348.20	348.20	344.00	344.95
1973	NYSE	MKL	Tue, Apr 19, 2005	347.01	348.20	345.00	348.20
1972	NYSE	MKL	Mon, Apr 18, 2005	344.00	347.49	343.50	347.01
1971	NYSE	MKL	Fri, Apr 15, 2005	353.00	353.00	343.01	343.01
1970	NYSE	MKL	Thu, Apr 14, 2005	351.50	353.22	351.50	353.00
1969	NYSE	MKL	Wed, Apr 13, 2005	349.00	352.00	349.00	351.50
1968	NYSE	MKL	Tue, Apr 12, 2005	354.00	354.00	349.25	350.44
1967	NYSE	MKL	Mon, Apr 11, 2005	346.50	355.00	345.08	354.91
1966	NYSE	MKL	Fri, Apr 8, 2005	350.00	350.50	343.50	345.80
1965	NYSE	MKL	Thu, Apr 7, 2005	347.10	355.20	346.51	349.65
1964	NYSE	MKL	Wed, Apr 6, 2005	347.75	349.45	347.75	348.01
1963	NYSE	MKL	Tue, Apr 5, 2005	346.50	349.50	346.50	349.50
1962	NYSE	MKL	Mon, Apr 4, 2005	347.00	347.49	345.50	347.49
1961	NYSE	MKL	Fri, Apr 1, 2005	346.00	348.50	344.00	347.90
1960	NYSE	MKL	Thu, Mar 31, 2005	343.71	346.30	340.30	345.21
1959	NYSE	MKL	Wed, Mar 30, 2005	342.50	343.75	339.00	342.71
1958	NYSE	MKL	Tue, Mar 29, 2005	343.65	345.00	342.00	343.50
1957	NYSE	MKL	Mon, Mar 28, 2005	346.00	348.50	340.01	342.65
1956	NYSE	MKL	Thu, Mar 24, 2005	348.00	348.50	341.00	345.00
1955	NYSE	MKL	Wed, Mar 23, 2005	352.00	352.00	346.07	347.00
1954	NYSE	MKL	Tue, Mar 22, 2005	357.25	357.25	350.05	352.00
1953	NYSE	MKL	Mon, Mar 21, 2005	362.00	362.00	357.49	358.25
1952	NYSE	MKL	Fri, Mar 18, 2005	366.10	366.10	360.60	362.00
1951	NYSE	MKL	Thu, Mar 17, 2005	365.00	371.00	364.96	365.10
1950	NYSE	MKL	Wed, Mar 16, 2005	367.50	367.50	365.00	365.75
1949	NYSE	MKL	Tue, Mar 15, 2005	367.91	373.00	367.00	367.50
1948	NYSE	MKL	Mon, Mar 14, 2005	358.75	368.00	358.60	367.91
1947	NYSE	MKL	Fri, Mar 11, 2005	359.50	362.55	357.50	357.75
1946	NYSE	MKL	Thu, Mar 10, 2005	357.20	359.00	357.00	358.99
1945	NYSE	MKL	Wed, Mar 9, 2005	360.00	360.00	357.05	357.05
1944	NYSE	MKL	Tue, Mar 8, 2005	360.00	360.99	358.50	360.00
1943	NYSE	MKL	Mon, Mar 7, 2005	359.35	360.50	358.17	359.00
1942	NYSE	MKL	Fri, Mar 4, 2005	358.50	359.50	358.00	358.35
1941	NYSE	MKL	Thu, Mar 3, 2005	357.00	364.00	356.50	357.51
1940	NYSE	MKL	Wed, Mar 2, 2005	360.25	361.50	358.00	358.00
1939	NYSE	MKL	Tue, Mar 1, 2005	358.00	362.00	358.00	359.26
1938	NYSE	MKL	Mon, Feb 28, 2005	361.00	361.00	356.25	357.50
1937	NYSE	MKL	Fri, Feb 25, 2005	365.70	365.70	359.50	360.10
1936	NYSE	MKL	Thu, Feb 24, 2005	356.05	366.81	356.05	366.69
1935	NYSE	MKL	Wed, Feb 23, 2005	349.06	357.75	349.02	356.05
1934	NYSE	MKL	Tue, Feb 22, 2005	351.00	352.00	349.00	349.06
1933	NYSE	MKL	Fri, Feb 18, 2005	350.80	355.50	350.80	352.00
1932	NYSE	MKL	Thu, Feb 17, 2005	354.21	354.54	350.50	350.50
1931	NYSE	MKL	Wed, Feb 16, 2005	351.75	356.00	350.00	354.20
1930	NYSE	MKL	Tue, Feb 15, 2005	351.00	353.38	350.28	352.50
1929	NYSE	MKL	Mon, Feb 14, 2005	355.80	355.80	351.98	351.98
1928	NYSE	MKL	Fri, Feb 11, 2005	347.30	354.50	347.30	353.13
1927	NYSE	MKL	Thu, Feb 10, 2005	348.00	348.00	342.51	346.00
1926	NYSE	MKL	Wed, Feb 9, 2005	350.00	353.00	347.30	347.30
1925	NYSE	MKL	Tue, Feb 8, 2005	344.51	349.90	344.48	349.90
1924	NYSE	MKL	Mon, Feb 7, 2005	349.35	350.00	343.50	343.51
1923	NYSE	MKL	Fri, Feb 4, 2005	346.60	350.00	343.50	350.00
1922	NYSE	MKL	Thu, Feb 3, 2005	344.75	346.66	344.10	346.66
1921	NYSE	MKL	Wed, Feb 2, 2005	349.55	350.00	342.34	343.90
1920	NYSE	MKL	Tue, Feb 1, 2005	341.50	349.65	341.50	349.65
1919	NYSE	MKL	Mon, Jan 31, 2005	350.01	350.01	338.30	341.00
1918	NYSE	MKL	Fri, Jan 28, 2005	355.50	355.50	349.00	350.00
1917	NYSE	MKL	Thu, Jan 27, 2005	354.80	358.05	349.32	353.07
1916	NYSE	MKL	Wed, Jan 26, 2005	357.00	359.50	353.00	353.00
1915	NYSE	MKL	Tue, Jan 25, 2005	356.10	357.50	351.49	355.48
1914	NYSE	MKL	Mon, Jan 24, 2005	362.50	363.50	355.00	355.11
1913	NYSE	MKL	Fri, Jan 21, 2005	363.00	363.50	361.00	362.50
1912	NYSE	MKL	Thu, Jan 20, 2005	363.74	364.00	361.01	362.60
1911	NYSE	MKL	Wed, Jan 19, 2005	363.70	365.20	363.00	364.11
1910	NYSE	MKL	Tue, Jan 18, 2005	355.50	363.70	355.50	363.70
1909	NYSE	MKL	Fri, Jan 14, 2005	355.00	355.00	352.75	354.90
1908	NYSE	MKL	Thu, Jan 13, 2005	354.50	356.00	354.00	355.85
1907	NYSE	MKL	Wed, Jan 12, 2005	354.50	355.50	353.00	355.00
1906	NYSE	MKL	Tue, Jan 11, 2005	354.25	355.00	353.00	353.71
1905	NYSE	MKL	Mon, Jan 10, 2005	352.00	354.98	351.76	354.31
1904	NYSE	MKL	Fri, Jan 7, 2005	351.00	353.00	350.50	351.52
1903	NYSE	MKL	Thu, Jan 6, 2005	350.95	358.00	350.95	351.50
1902	NYSE	MKL	Wed, Jan 5, 2005	356.94	358.00	348.00	349.00
1901	NYSE	MKL	Tue, Jan 4, 2005	364.51	365.00	356.00	356.94
1900	NYSE	MKL	Mon, Jan 3, 2005	363.00	365.00	361.00	364.51
1899	NYSE	MKL	Fri, Dec 31, 2004	356.00	365.00	356.00	364.00
1898	NYSE	MKL	Thu, Dec 30, 2004	355.25	357.00	353.51	357.00
1897	NYSE	MKL	Wed, Dec 29, 2004	354.95	355.92	352.75	355.73
1896	NYSE	MKL	Tue, Dec 28, 2004	345.00	355.25	345.00	355.25
1895	NYSE	MKL	Mon, Dec 27, 2004	350.01	350.01	345.01	345.40
1894	NYSE	MKL	Thu, Dec 23, 2004	348.28	353.00	348.28	350.01
1893	NYSE	MKL	Wed, Dec 22, 2004	352.33	352.33	348.25	348.27
1892	NYSE	MKL	Tue, Dec 21, 2004	345.50	354.00	345.50	352.33
1891	NYSE	MKL	Mon, Dec 20, 2004	345.00	345.00	339.50	345.00
1890	NYSE	MKL	Fri, Dec 17, 2004	337.00	345.90	335.00	345.00
1889	NYSE	MKL	Thu, Dec 16, 2004	336.50	336.50	334.10	336.00
1888	NYSE	MKL	Wed, Dec 15, 2004	332.55	335.50	331.50	335.50
1887	NYSE	MKL	Tue, Dec 14, 2004	330.50	332.50	330.02	332.50
1886	NYSE	MKL	Mon, Dec 13, 2004	331.00	334.00	330.00	330.00
1885	NYSE	MKL	Fri, Dec 10, 2004	329.50	331.00	329.50	330.49
1884	NYSE	MKL	Thu, Dec 9, 2004	329.50	331.90	328.51	329.00
1883	NYSE	MKL	Wed, Dec 8, 2004	331.00	332.00	329.00	330.00
1882	NYSE	MKL	Tue, Dec 7, 2004	334.95	334.95	328.50	329.25
1881	NYSE	MKL	Mon, Dec 6, 2004	337.50	340.50	335.00	335.45
1880	NYSE	MKL	Fri, Dec 3, 2004	331.25	336.50	331.25	336.50
1879	NYSE	MKL	Thu, Dec 2, 2004	326.50	330.90	326.50	330.89
1878	NYSE	MKL	Wed, Dec 1, 2004	323.95	327.41	323.75	325.75
1877	NYSE	MKL	Tue, Nov 30, 2004	319.00	324.15	318.60	322.00
1876	NYSE	MKL	Mon, Nov 29, 2004	316.50	321.00	316.50	320.00
1875	NYSE	MKL	Fri, Nov 26, 2004	314.50	315.00	314.50	315.00
1874	NYSE	MKL	Wed, Nov 24, 2004	312.75	317.00	312.75	315.05
1873	NYSE	MKL	Tue, Nov 23, 2004	309.50	313.00	307.00	311.99
1872	NYSE	MKL	Mon, Nov 22, 2004	313.00	313.50	310.01	310.50
1871	NYSE	MKL	Fri, Nov 19, 2004	311.25	312.50	310.50	312.50
1870	NYSE	MKL	Thu, Nov 18, 2004	313.00	314.51	310.51	310.76
1869	NYSE	MKL	Wed, Nov 17, 2004	315.50	315.50	312.00	312.10
1868	NYSE	MKL	Tue, Nov 16, 2004	315.50	318.50	314.50	316.00
1867	NYSE	MKL	Mon, Nov 15, 2004	315.50	316.01	314.19	315.00
1866	NYSE	MKL	Fri, Nov 12, 2004	315.25	316.75	315.01	316.20
1865	NYSE	MKL	Thu, Nov 11, 2004	316.00	316.75	313.18	316.75
1864	NYSE	MKL	Wed, Nov 10, 2004	315.50	317.21	315.50	316.94
1863	NYSE	MKL	Tue, Nov 9, 2004	314.60	315.74	314.60	315.25
1862	NYSE	MKL	Mon, Nov 8, 2004	315.00	315.50	313.80	314.95
1861	NYSE	MKL	Fri, Nov 5, 2004	317.00	317.75	313.00	315.00
1860	NYSE	MKL	Thu, Nov 4, 2004	314.00	319.50	313.50	317.95
1859	NYSE	MKL	Wed, Nov 3, 2004	314.00	315.92	314.00	315.00
1858	NYSE	MKL	Tue, Nov 2, 2004	315.00	316.00	313.50	314.50
1857	NYSE	MKL	Mon, Nov 1, 2004	317.00	318.50	315.50	315.65
1856	NYSE	MKL	Fri, Oct 29, 2004	312.00	318.00	311.00	318.00
1855	NYSE	MKL	Thu, Oct 28, 2004	309.00	313.00	307.19	311.95
1854	NYSE	MKL	Wed, Oct 27, 2004	307.00	308.40	305.50	308.00
1853	NYSE	MKL	Tue, Oct 26, 2004	302.65	306.00	301.75	306.00
1852	NYSE	MKL	Mon, Oct 25, 2004	301.00	302.40	299.55	302.40
1851	NYSE	MKL	Fri, Oct 22, 2004	305.01	305.01	299.03	301.00
1850	NYSE	MKL	Thu, Oct 21, 2004	298.00	305.35	298.00	305.00
1849	NYSE	MKL	Wed, Oct 20, 2004	298.75	299.42	296.50	299.00
1848	NYSE	MKL	Tue, Oct 19, 2004	302.00	302.00	296.00	297.79
1847	NYSE	MKL	Mon, Oct 18, 2004	296.50	301.50	296.49	301.00
1846	NYSE	MKL	Fri, Oct 15, 2004	298.00	298.82	290.00	296.00
1845	NYSE	MKL	Thu, Oct 14, 2004	309.50	310.50	299.00	299.35
1844	NYSE	MKL	Wed, Oct 13, 2004	313.00	313.01	308.50	308.76
1843	NYSE	MKL	Tue, Oct 12, 2004	311.01	313.50	309.50	313.45
1842	NYSE	MKL	Mon, Oct 11, 2004	309.65	312.50	309.00	311.50
1841	NYSE	MKL	Fri, Oct 8, 2004	315.00	315.25	307.75	309.15
1840	NYSE	MKL	Thu, Oct 7, 2004	317.90	319.00	313.50	315.25
1839	NYSE	MKL	Wed, Oct 6, 2004	315.50	318.85	314.50	318.85
1838	NYSE	MKL	Tue, Oct 5, 2004	312.50	316.99	312.00	315.00
1837	NYSE	MKL	Mon, Oct 4, 2004	310.50	315.00	308.68	313.00
1836	NYSE	MKL	Fri, Oct 1, 2004	308.66	312.25	308.49	310.25
1835	NYSE	MKL	Thu, Sep 30, 2004	309.00	313.00	307.48	308.40
1834	NYSE	MKL	Wed, Sep 29, 2004	308.00	309.50	308.00	308.69
1833	NYSE	MKL	Tue, Sep 28, 2004	307.00	308.00	306.00	307.50
1832	NYSE	MKL	Mon, Sep 27, 2004	306.84	307.50	306.00	307.00
1831	NYSE	MKL	Fri, Sep 24, 2004	306.50	308.25	306.00	307.00
1830	NYSE	MKL	Thu, Sep 23, 2004	306.00	310.50	306.00	306.10
1829	NYSE	MKL	Wed, Sep 22, 2004	306.00	308.50	306.00	306.51
1828	NYSE	MKL	Tue, Sep 21, 2004	306.00	308.00	306.00	306.95
1827	NYSE	MKL	Mon, Sep 20, 2004	305.50	306.62	305.00	305.60
1826	NYSE	MKL	Fri, Sep 17, 2004	305.50	305.95	304.22	305.95
1825	NYSE	MKL	Thu, Sep 16, 2004	304.50	307.50	304.50	306.50
1824	NYSE	MKL	Wed, Sep 15, 2004	305.00	306.50	301.00	305.00
1823	NYSE	MKL	Tue, Sep 14, 2004	304.00	306.00	304.00	305.89
1822	NYSE	MKL	Mon, Sep 13, 2004	303.99	305.00	303.99	304.44
1821	NYSE	MKL	Fri, Sep 10, 2004	304.00	304.31	303.00	303.99
1820	NYSE	MKL	Thu, Sep 9, 2004	304.75	304.75	302.70	303.95
1819	NYSE	MKL	Wed, Sep 8, 2004	304.30	305.00	303.05	304.05
1818	NYSE	MKL	Tue, Sep 7, 2004	299.10	310.00	299.10	304.30
1817	NYSE	MKL	Fri, Sep 3, 2004	297.17	301.00	297.17	300.03
1816	NYSE	MKL	Thu, Sep 2, 2004	293.00	297.75	292.50	296.50
1815	NYSE	MKL	Wed, Sep 1, 2004	293.85	295.00	292.00	293.95
1814	NYSE	MKL	Tue, Aug 31, 2004	293.50	294.50	293.25	293.85
1813	NYSE	MKL	Mon, Aug 30, 2004	292.05	294.30	292.05	293.05
1812	NYSE	MKL	Fri, Aug 27, 2004	294.50	294.50	291.25	292.05
1811	NYSE	MKL	Thu, Aug 26, 2004	294.00	294.50	293.40	294.12
1810	NYSE	MKL	Wed, Aug 25, 2004	292.00	294.50	292.00	294.00
1809	NYSE	MKL	Tue, Aug 24, 2004	288.40	291.98	288.40	291.02
1808	NYSE	MKL	Mon, Aug 23, 2004	287.50	288.40	285.03	287.90
1807	NYSE	MKL	Fri, Aug 20, 2004	286.00	289.00	286.00	287.99
1806	NYSE	MKL	Thu, Aug 19, 2004	287.50	288.00	283.05	285.00
1805	NYSE	MKL	Wed, Aug 18, 2004	284.25	286.00	283.50	286.00
1804	NYSE	MKL	Tue, Aug 17, 2004	285.00	287.00	283.01	284.25
1803	NYSE	MKL	Mon, Aug 16, 2004	283.00	285.00	281.55	284.00
1802	NYSE	MKL	Fri, Aug 13, 2004	284.05	285.25	283.05	283.32
1801	NYSE	MKL	Thu, Aug 12, 2004	284.66	285.50	284.25	285.05
1800	NYSE	MKL	Wed, Aug 11, 2004	286.50	287.00	284.00	284.50
1799	NYSE	MKL	Tue, Aug 10, 2004	281.15	287.48	281.15	287.48
1798	NYSE	MKL	Mon, Aug 9, 2004	286.50	287.00	281.00	281.30
1797	NYSE	MKL	Fri, Aug 6, 2004	287.00	287.50	285.00	285.90
1796	NYSE	MKL	Thu, Aug 5, 2004	286.41	289.40	286.00	288.01
1795	NYSE	MKL	Wed, Aug 4, 2004	291.00	292.00	285.64	286.25
1794	NYSE	MKL	Tue, Aug 3, 2004	289.00	295.00	287.50	291.62
1793	NYSE	MKL	Mon, Aug 2, 2004	283.50	289.00	283.00	289.00
1792	NYSE	MKL	Fri, Jul 30, 2004	277.50	282.50	277.50	282.50
1791	NYSE	MKL	Thu, Jul 29, 2004	270.20	277.50	270.20	277.00
1790	NYSE	MKL	Wed, Jul 28, 2004	269.50	271.48	269.20	269.20
1789	NYSE	MKL	Tue, Jul 27, 2004	269.65	271.00	268.02	269.50
1788	NYSE	MKL	Mon, Jul 26, 2004	270.00	272.25	269.50	270.00
1787	NYSE	MKL	Fri, Jul 23, 2004	270.00	272.50	268.50	270.02
1786	NYSE	MKL	Thu, Jul 22, 2004	271.50	272.00	266.50	270.37
1785	NYSE	MKL	Wed, Jul 21, 2004	273.21	274.00	271.00	271.00
1784	NYSE	MKL	Tue, Jul 20, 2004	276.50	276.50	273.50	274.03
1783	NYSE	MKL	Mon, Jul 19, 2004	278.50	279.29	274.02	275.97
1782	NYSE	MKL	Fri, Jul 16, 2004	278.20	278.50	277.01	278.00
1781	NYSE	MKL	Thu, Jul 15, 2004	281.64	282.50	277.67	277.67
1780	NYSE	MKL	Wed, Jul 14, 2004	280.01	281.50	280.01	281.37
1779	NYSE	MKL	Tue, Jul 13, 2004	281.40	281.40	279.25	280.84
1778	NYSE	MKL	Mon, Jul 12, 2004	279.50	281.40	279.50	281.40
1777	NYSE	MKL	Fri, Jul 9, 2004	280.00	281.00	278.85	278.85
1776	NYSE	MKL	Thu, Jul 8, 2004	280.75	284.99	279.50	279.50
1775	NYSE	MKL	Wed, Jul 7, 2004	283.00	283.50	282.43	282.43
1774	NYSE	MKL	Tue, Jul 6, 2004	283.00	284.46	282.57	283.49
1773	NYSE	MKL	Fri, Jul 2, 2004	284.00	284.99	282.01	282.52
1772	NYSE	MKL	Thu, Jul 1, 2004	278.00	284.95	277.60	284.00
1771	NYSE	MKL	Wed, Jun 30, 2004	278.00	280.00	277.50	277.50
1770	NYSE	MKL	Tue, Jun 29, 2004	276.00	279.50	276.00	279.00
1769	NYSE	MKL	Mon, Jun 28, 2004	276.00	279.00	276.00	277.00
1768	NYSE	MKL	Fri, Jun 25, 2004	279.00	281.50	277.00	277.00
1767	NYSE	MKL	Thu, Jun 24, 2004	280.00	281.00	277.00	278.19
1766	NYSE	MKL	Wed, Jun 23, 2004	278.90	282.00	278.80	280.15
1765	NYSE	MKL	Tue, Jun 22, 2004	281.50	282.00	277.00	278.90
1764	NYSE	MKL	Mon, Jun 21, 2004	282.00	283.96	281.75	282.00
1763	NYSE	MKL	Fri, Jun 18, 2004	284.75	284.75	281.20	281.20
1762	NYSE	MKL	Thu, Jun 17, 2004	287.40	287.40	281.90	284.75
1761	NYSE	MKL	Wed, Jun 16, 2004	284.75	287.25	283.02	286.40
1760	NYSE	MKL	Tue, Jun 15, 2004	287.00	288.00	283.52	283.87
1759	NYSE	MKL	Mon, Jun 14, 2004	291.00	291.00	287.00	287.60
1758	NYSE	MKL	Thu, Jun 10, 2004	294.00	294.00	289.09	291.27
1757	NYSE	MKL	Wed, Jun 9, 2004	295.00	295.01	293.00	294.00
1756	NYSE	MKL	Tue, Jun 8, 2004	296.00	296.50	294.00	295.60
1755	NYSE	MKL	Mon, Jun 7, 2004	293.00	296.00	292.60	295.05
1754	NYSE	MKL	Fri, Jun 4, 2004	292.00	294.00	290.00	292.95
1753	NYSE	MKL	Thu, Jun 3, 2004	292.00	293.27	291.06	292.90
1752	NYSE	MKL	Wed, Jun 2, 2004	291.50	295.27	291.50	293.11
1751	NYSE	MKL	Tue, Jun 1, 2004	288.00	292.72	287.01	292.00
1750	NYSE	MKL	Fri, May 28, 2004	284.40	288.00	283.00	287.50
1749	NYSE	MKL	Thu, May 27, 2004	282.20	284.98	282.00	283.96
1748	NYSE	MKL	Wed, May 26, 2004	282.00	286.00	281.61	282.71
1747	NYSE	MKL	Tue, May 25, 2004	278.50	282.49	276.10	282.00
1746	NYSE	MKL	Mon, May 24, 2004	279.75	280.00	278.00	279.25
1745	NYSE	MKL	Fri, May 21, 2004	280.55	283.00	278.00	279.75
1744	NYSE	MKL	Thu, May 20, 2004	282.00	282.00	280.54	280.55
1743	NYSE	MKL	Wed, May 19, 2004	284.00	284.00	281.98	282.45
1742	NYSE	MKL	Tue, May 18, 2004	283.00	284.00	280.50	283.00
1741	NYSE	MKL	Mon, May 17, 2004	284.00	284.00	282.00	282.30
1740	NYSE	MKL	Fri, May 14, 2004	284.00	285.50	283.00	283.95
1739	NYSE	MKL	Thu, May 13, 2004	284.25	284.25	282.00	283.00
1738	NYSE	MKL	Wed, May 12, 2004	283.10	286.00	281.50	285.25
1737	NYSE	MKL	Tue, May 11, 2004	285.90	287.00	285.00	285.02
1736	NYSE	MKL	Mon, May 10, 2004	283.15	286.00	282.00	284.90
1735	NYSE	MKL	Fri, May 7, 2004	288.25	290.00	285.10	285.10
1734	NYSE	MKL	Thu, May 6, 2004	290.00	290.00	286.10	288.00
1733	NYSE	MKL	Wed, May 5, 2004	291.50	291.50	285.39	289.51
1732	NYSE	MKL	Tue, May 4, 2004	294.77	294.77	289.10	291.50
1731	NYSE	MKL	Mon, May 3, 2004	293.01	295.00	293.01	294.76
1730	NYSE	MKL	Fri, Apr 30, 2004	293.00	294.90	292.77	293.01
1729	NYSE	MKL	Thu, Apr 29, 2004	293.25	293.26	290.50	292.05
1728	NYSE	MKL	Wed, Apr 28, 2004	296.00	297.00	294.00	294.01
1727	NYSE	MKL	Tue, Apr 27, 2004	297.50	298.24	295.05	295.05
1726	NYSE	MKL	Mon, Apr 26, 2004	298.90	299.50	296.00	297.50
1725	NYSE	MKL	Fri, Apr 23, 2004	298.00	298.37	297.00	297.00
1724	NYSE	MKL	Thu, Apr 22, 2004	294.10	300.95	293.60	299.10
1723	NYSE	MKL	Wed, Apr 21, 2004	297.50	298.19	294.10	295.01
1722	NYSE	MKL	Tue, Apr 20, 2004	297.80	298.49	297.00	297.17
1721	NYSE	MKL	Mon, Apr 19, 2004	299.95	300.00	297.25	298.20
1720	NYSE	MKL	Fri, Apr 16, 2004	298.70	299.99	297.84	299.95
1719	NYSE	MKL	Thu, Apr 15, 2004	299.98	300.24	294.02	298.07
1718	NYSE	MKL	Wed, Apr 14, 2004	299.00	300.01	298.00	299.95
1717	NYSE	MKL	Tue, Apr 13, 2004	300.51	300.99	299.95	299.96
1716	NYSE	MKL	Mon, Apr 12, 2004	300.00	301.22	298.00	300.95
1715	NYSE	MKL	Thu, Apr 8, 2004	300.00	302.00	299.10	300.00
1714	NYSE	MKL	Wed, Apr 7, 2004	301.50	303.45	299.00	300.10
1713	NYSE	MKL	Tue, Apr 6, 2004	301.00	303.00	299.00	300.61
1712	NYSE	MKL	Mon, Apr 5, 2004	298.00	301.00	298.00	300.20
1711	NYSE	MKL	Fri, Apr 2, 2004	295.00	299.99	295.00	299.00
1710	NYSE	MKL	Thu, Apr 1, 2004	286.90	295.75	286.02	294.00
1709	NYSE	MKL	Wed, Mar 31, 2004	280.45	287.90	280.17	287.90
1708	NYSE	MKL	Tue, Mar 30, 2004	278.50	282.00	278.50	280.05
1707	NYSE	MKL	Mon, Mar 29, 2004	279.95	280.00	278.00	278.00
1706	NYSE	MKL	Fri, Mar 26, 2004	278.50	279.97	278.00	279.91
1705	NYSE	MKL	Thu, Mar 25, 2004	278.45	280.40	278.00	279.55
1704	NYSE	MKL	Wed, Mar 24, 2004	275.50	278.95	275.03	278.95
1703	NYSE	MKL	Tue, Mar 23, 2004	275.50	279.00	275.10	276.30
1702	NYSE	MKL	Mon, Mar 22, 2004	277.00	277.95	275.00	275.00
1701	NYSE	MKL	Fri, Mar 19, 2004	278.61	279.50	277.05	278.00
1700	NYSE	MKL	Thu, Mar 18, 2004	277.75	280.50	277.75	278.51
1699	NYSE	MKL	Wed, Mar 17, 2004	277.50	279.50	277.50	278.00
1698	NYSE	MKL	Tue, Mar 16, 2004	275.00	279.00	275.00	276.50
1697	NYSE	MKL	Mon, Mar 15, 2004	276.43	276.50	272.00	275.75
1696	NYSE	MKL	Fri, Mar 12, 2004	279.76	279.76	276.00	277.43
1695	NYSE	MKL	Thu, Mar 11, 2004	281.00	281.00	279.75	279.75
1694	NYSE	MKL	Wed, Mar 10, 2004	281.25	284.00	281.25	282.50
1693	NYSE	MKL	Tue, Mar 9, 2004	284.00	284.00	280.50	281.25
1692	NYSE	MKL	Mon, Mar 8, 2004	287.50	288.11	283.00	284.12
1691	NYSE	MKL	Fri, Mar 5, 2004	286.80	287.74	286.78	287.50
1690	NYSE	MKL	Thu, Mar 4, 2004	281.01	286.50	281.00	285.80
1689	NYSE	MKL	Wed, Mar 3, 2004	284.25	284.25	280.50	281.00
1688	NYSE	MKL	Tue, Mar 2, 2004	280.00	285.00	280.00	283.40
1687	NYSE	MKL	Mon, Mar 1, 2004	273.10	281.97	272.60	280.50
1686	NYSE	MKL	Fri, Feb 27, 2004	272.46	274.91	270.25	272.16
1685	NYSE	MKL	Thu, Feb 26, 2004	266.00	272.50	266.00	272.45
1684	NYSE	MKL	Wed, Feb 25, 2004	268.00	268.45	266.00	266.60
1683	NYSE	MKL	Tue, Feb 24, 2004	268.50	269.35	267.25	267.60
1682	NYSE	MKL	Mon, Feb 23, 2004	269.38	270.00	267.52	268.90
1681	NYSE	MKL	Fri, Feb 20, 2004	267.10	268.99	266.10	268.38
1680	NYSE	MKL	Thu, Feb 19, 2004	267.50	267.50	265.75	267.50
1679	NYSE	MKL	Wed, Feb 18, 2004	268.50	268.50	266.68	267.60
1678	NYSE	MKL	Tue, Feb 17, 2004	270.00	270.00	267.05	269.00
1677	NYSE	MKL	Fri, Feb 13, 2004	271.60	271.60	269.10	269.52
1676	NYSE	MKL	Thu, Feb 12, 2004	275.00	275.00	272.15	272.16
1675	NYSE	MKL	Wed, Feb 11, 2004	275.90	275.90	272.04	275.40
1674	NYSE	MKL	Tue, Feb 10, 2004	276.45	276.50	275.00	275.40
1673	NYSE	MKL	Mon, Feb 9, 2004	275.16	277.90	275.16	276.40
1672	NYSE	MKL	Fri, Feb 6, 2004	275.00	275.95	274.00	274.16
1671	NYSE	MKL	Thu, Feb 5, 2004	276.00	276.00	272.00	274.50
1670	NYSE	MKL	Wed, Feb 4, 2004	275.50	276.70	275.50	276.05
1669	NYSE	MKL	Tue, Feb 3, 2004	271.73	277.90	271.73	276.50
1668	NYSE	MKL	Mon, Feb 2, 2004	272.39	273.57	271.20	271.73
1667	NYSE	MKL	Fri, Jan 30, 2004	266.10	271.45	266.00	271.39
1666	NYSE	MKL	Thu, Jan 29, 2004	270.00	270.00	264.76	266.00
1665	NYSE	MKL	Wed, Jan 28, 2004	275.10	275.10	270.60	270.60
1664	NYSE	MKL	Tue, Jan 27, 2004	273.90	276.45	273.50	275.10
1663	NYSE	MKL	Mon, Jan 26, 2004	272.00	275.00	271.00	274.40
1662	NYSE	MKL	Fri, Jan 23, 2004	268.00	272.00	268.00	272.00
1661	NYSE	MKL	Thu, Jan 22, 2004	267.05	267.56	265.98	267.00
1660	NYSE	MKL	Wed, Jan 21, 2004	268.40	269.50	267.10	267.50
1659	NYSE	MKL	Tue, Jan 20, 2004	271.00	271.50	266.01	268.40
1658	NYSE	MKL	Fri, Jan 16, 2004	270.40	272.45	269.00	270.50
1657	NYSE	MKL	Thu, Jan 15, 2004	263.50	269.00	263.50	268.50
1656	NYSE	MKL	Wed, Jan 14, 2004	263.40	265.50	261.60	262.54
1655	NYSE	MKL	Tue, Jan 13, 2004	260.60	264.00	260.05	262.40
1654	NYSE	MKL	Mon, Jan 12, 2004	261.00	261.00	259.50	260.10
1653	NYSE	MKL	Fri, Jan 9, 2004	260.50	261.90	259.26	261.40
1652	NYSE	MKL	Thu, Jan 8, 2004	264.86	264.86	261.20	261.20
1651	NYSE	MKL	Wed, Jan 7, 2004	263.07	265.90	261.25	265.10
1650	NYSE	MKL	Tue, Jan 6, 2004	263.00	264.00	258.88	263.06
1649	NYSE	MKL	Mon, Jan 5, 2004	256.50	262.00	256.50	262.00
1648	NYSE	MKL	Fri, Jan 2, 2004	252.51	256.27	252.00	255.50
1647	NYSE	MKL	Wed, Dec 31, 2003	251.50	253.95	251.05	253.51
1646	NYSE	MKL	Tue, Dec 30, 2003	250.10	254.00	250.10	250.98
1645	NYSE	MKL	Mon, Dec 29, 2003	252.00	253.50	251.50	251.64
1644	NYSE	MKL	Fri, Dec 26, 2003	250.26	252.00	250.00	252.00
1643	NYSE	MKL	Wed, Dec 24, 2003	251.45	252.42	250.26	250.26
1642	NYSE	MKL	Tue, Dec 23, 2003	252.90	253.00	251.50	252.45
1641	NYSE	MKL	Mon, Dec 22, 2003	252.50	253.50	251.50	252.40
1640	NYSE	MKL	Fri, Dec 19, 2003	254.20	254.20	250.73	252.00
1639	NYSE	MKL	Thu, Dec 18, 2003	253.50	254.34	251.54	254.00
1638	NYSE	MKL	Wed, Dec 17, 2003	253.00	254.00	250.99	253.50
1637	NYSE	MKL	Tue, Dec 16, 2003	251.75	253.50	251.25	253.50
1636	NYSE	MKL	Mon, Dec 15, 2003	256.62	257.24	250.10	251.00
1635	NYSE	MKL	Fri, Dec 12, 2003	257.50	257.50	254.28	255.62
1634	NYSE	MKL	Thu, Dec 11, 2003	257.75	257.75	255.50	257.15
1633	NYSE	MKL	Wed, Dec 10, 2003	259.00	259.00	256.50	257.25
1632	NYSE	MKL	Tue, Dec 9, 2003	258.50	258.50	256.10	258.50
1631	NYSE	MKL	Mon, Dec 8, 2003	258.75	260.00	257.50	257.50
1630	NYSE	MKL	Fri, Dec 5, 2003	260.50	260.50	258.50	259.75
1629	NYSE	MKL	Thu, Dec 4, 2003	262.00	262.00	259.00	259.95
1628	NYSE	MKL	Wed, Dec 3, 2003	264.75	264.75	262.50	262.50
1627	NYSE	MKL	Tue, Dec 2, 2003	262.30	264.75	261.50	264.70
1626	NYSE	MKL	Mon, Dec 1, 2003	257.50	264.00	257.50	263.26
1625	NYSE	MKL	Fri, Nov 28, 2003	257.49	257.75	254.60	257.25
1624	NYSE	MKL	Wed, Nov 26, 2003	257.50	258.50	257.00	257.98
1623	NYSE	MKL	Tue, Nov 25, 2003	256.85	258.00	256.00	258.00
1622	NYSE	MKL	Mon, Nov 24, 2003	256.50	256.85	255.10	256.85
1621	NYSE	MKL	Fri, Nov 21, 2003	256.70	257.50	254.99	256.10
1620	NYSE	MKL	Thu, Nov 20, 2003	255.75	257.25	255.00	255.75
1619	NYSE	MKL	Wed, Nov 19, 2003	253.26	256.50	252.50	255.26
1618	NYSE	MKL	Tue, Nov 18, 2003	255.50	256.00	253.00	253.25
1617	NYSE	MKL	Mon, Nov 17, 2003	251.75	255.00	249.90	255.00
1616	NYSE	MKL	Fri, Nov 14, 2003	252.80	254.75	252.50	253.50
1615	NYSE	MKL	Thu, Nov 13, 2003	252.50	255.34	252.00	253.80
1614	NYSE	MKL	Wed, Nov 12, 2003	250.00	252.56	249.50	251.50
1613	NYSE	MKL	Tue, Nov 11, 2003	251.50	251.50	247.00	251.00
1612	NYSE	MKL	Mon, Nov 10, 2003	254.00	254.00	249.50	250.95
1611	NYSE	MKL	Fri, Nov 7, 2003	256.25	257.47	254.00	254.51
1610	NYSE	MKL	Thu, Nov 6, 2003	255.50	257.50	255.50	257.25
1609	NYSE	MKL	Wed, Nov 5, 2003	255.00	255.90	252.50	255.50
1608	NYSE	MKL	Tue, Nov 4, 2003	253.60	255.04	252.00	254.51
1607	NYSE	MKL	Mon, Nov 3, 2003	253.00	255.00	251.01	252.63
1606	NYSE	MKL	Fri, Oct 31, 2003	250.00	253.00	250.00	252.39
1605	NYSE	MKL	Thu, Oct 30, 2003	250.50	250.62	249.00	249.25
1604	NYSE	MKL	Wed, Oct 29, 2003	245.45	252.00	245.45	249.75
1603	NYSE	MKL	Tue, Oct 28, 2003	251.40	251.40	240.00	243.50
1602	NYSE	MKL	Mon, Oct 27, 2003	255.95	255.95	250.00	251.50
1601	NYSE	MKL	Fri, Oct 24, 2003	259.00	259.00	251.00	255.95
1600	NYSE	MKL	Thu, Oct 23, 2003	266.10	266.50	255.08	259.00
1599	NYSE	MKL	Wed, Oct 22, 2003	260.00	267.25	259.50	267.01
1598	NYSE	MKL	Tue, Oct 21, 2003	272.00	273.50	272.00	273.45
1597	NYSE	MKL	Mon, Oct 20, 2003	270.00	271.75	269.33	271.50
1596	NYSE	MKL	Fri, Oct 17, 2003	273.25	273.25	270.00	270.60
1595	NYSE	MKL	Thu, Oct 16, 2003	268.00	273.75	268.00	273.75
1594	NYSE	MKL	Wed, Oct 15, 2003	269.00	269.13	267.10	267.66
1593	NYSE	MKL	Tue, Oct 14, 2003	268.50	271.00	268.50	268.88
1592	NYSE	MKL	Mon, Oct 13, 2003	267.00	268.25	267.00	268.00
1591	NYSE	MKL	Fri, Oct 10, 2003	267.00	267.50	266.00	266.60
1590	NYSE	MKL	Thu, Oct 9, 2003	269.40	270.24	266.00	266.00
1589	NYSE	MKL	Wed, Oct 8, 2003	269.25	269.50	268.00	268.43
1588	NYSE	MKL	Tue, Oct 7, 2003	267.10	269.25	266.86	268.50
1587	NYSE	MKL	Mon, Oct 6, 2003	271.87	272.50	268.01	268.01
1586	NYSE	MKL	Fri, Oct 3, 2003	271.25	272.00	269.50	270.87
1585	NYSE	MKL	Thu, Oct 2, 2003	271.50	271.50	269.29	270.00
1584	NYSE	MKL	Wed, Oct 1, 2003	268.95	271.40	268.50	270.50
1583	NYSE	MKL	Tue, Sep 30, 2003	270.50	270.50	267.00	267.00
1582	NYSE	MKL	Mon, Sep 29, 2003	267.01	271.00	266.50	270.00
1581	NYSE	MKL	Fri, Sep 26, 2003	269.98	270.85	267.00	267.00
1580	NYSE	MKL	Thu, Sep 25, 2003	268.50	271.25	268.40	269.51
1579	NYSE	MKL	Wed, Sep 24, 2003	273.50	274.00	268.50	269.00
1578	NYSE	MKL	Tue, Sep 23, 2003	274.67	278.00	274.00	274.19
1577	NYSE	MKL	Mon, Sep 22, 2003	275.00	275.00	274.25	274.50
1576	NYSE	MKL	Fri, Sep 19, 2003	274.04	276.50	273.00	274.08
1575	NYSE	MKL	Thu, Sep 18, 2003	274.50	275.50	273.50	274.04
1574	NYSE	MKL	Wed, Sep 17, 2003	271.50	275.35	271.00	275.00
1573	NYSE	MKL	Tue, Sep 16, 2003	269.88	272.00	269.88	271.50
1572	NYSE	MKL	Mon, Sep 15, 2003	273.50	273.50	269.50	269.98
1571	NYSE	MKL	Fri, Sep 12, 2003	275.50	275.50	273.50	273.99
1570	NYSE	MKL	Thu, Sep 11, 2003	272.50	275.00	271.10	275.00
1569	NYSE	MKL	Wed, Sep 10, 2003	272.00	274.50	270.00	272.50
1568	NYSE	MKL	Tue, Sep 9, 2003	274.00	274.00	271.25	272.80
1567	NYSE	MKL	Mon, Sep 8, 2003	273.00	275.50	273.00	274.00
1566	NYSE	MKL	Fri, Sep 5, 2003	276.15	276.15	273.00	273.24
1565	NYSE	MKL	Thu, Sep 4, 2003	274.44	274.95	271.15	274.20
1564	NYSE	MKL	Wed, Sep 3, 2003	269.00	274.50	269.00	274.44
1563	NYSE	MKL	Tue, Sep 2, 2003	268.77	269.77	264.00	269.00
1562	NYSE	MKL	Fri, Aug 29, 2003	268.00	268.75	267.60	268.75
1561	NYSE	MKL	Thu, Aug 28, 2003	272.53	273.50	268.39	268.65
1560	NYSE	MKL	Wed, Aug 27, 2003	271.75	272.59	270.25	272.49
1559	NYSE	MKL	Tue, Aug 26, 2003	268.30	271.75	264.94	271.75
1558	NYSE	MKL	Mon, Aug 25, 2003	272.00	272.20	267.50	268.30
1557	NYSE	MKL	Fri, Aug 22, 2003	273.50	274.00	272.00	272.40
1556	NYSE	MKL	Thu, Aug 21, 2003	276.00	276.59	272.63	272.89
1555	NYSE	MKL	Wed, Aug 20, 2003	278.45	278.45	275.30	276.15
1554	NYSE	MKL	Tue, Aug 19, 2003	278.90	278.90	277.00	278.45
1553	NYSE	MKL	Mon, Aug 18, 2003	276.30	279.00	276.30	279.00
1552	NYSE	MKL	Fri, Aug 15, 2003	275.50	277.30	275.50	277.30
1551	NYSE	MKL	Thu, Aug 14, 2003	272.50	277.05	272.50	274.94
1550	NYSE	MKL	Wed, Aug 13, 2003	273.06	273.90	272.00	272.50
1549	NYSE	MKL	Tue, Aug 12, 2003	271.00	273.50	270.20	273.01
1548	NYSE	MKL	Mon, Aug 11, 2003	270.01	272.00	270.00	270.95
1547	NYSE	MKL	Fri, Aug 8, 2003	271.00	271.90	269.99	270.00
1546	NYSE	MKL	Thu, Aug 7, 2003	271.00	271.00	269.00	270.50
1545	NYSE	MKL	Wed, Aug 6, 2003	269.50	273.50	269.50	271.00
1544	NYSE	MKL	Tue, Aug 5, 2003	271.50	271.50	269.05	269.05
1543	NYSE	MKL	Mon, Aug 4, 2003	270.00	270.76	269.30	270.76
1542	NYSE	MKL	Fri, Aug 1, 2003	271.00	271.00	267.50	269.30
1541	NYSE	MKL	Thu, Jul 31, 2003	271.00	273.25	268.00	270.49
1540	NYSE	MKL	Wed, Jul 30, 2003	269.75	272.50	268.00	269.95
1539	NYSE	MKL	Tue, Jul 29, 2003	268.00	268.23	266.75	268.00
1538	NYSE	MKL	Mon, Jul 28, 2003	265.00	268.00	265.00	267.95
1537	NYSE	MKL	Fri, Jul 25, 2003	264.00	265.00	263.00	264.75
1536	NYSE	MKL	Thu, Jul 24, 2003	262.75	266.00	262.75	263.50
1535	NYSE	MKL	Wed, Jul 23, 2003	265.90	268.20	262.00	263.25
1534	NYSE	MKL	Tue, Jul 22, 2003	263.50	265.00	263.50	264.99
1533	NYSE	MKL	Mon, Jul 21, 2003	268.00	268.01	264.90	265.26
1532	NYSE	MKL	Fri, Jul 18, 2003	269.20	269.60	267.10	269.00
1531	NYSE	MKL	Thu, Jul 17, 2003	269.85	269.85	268.05	268.30
1530	NYSE	MKL	Wed, Jul 16, 2003	268.88	269.98	267.55	269.85
1529	NYSE	MKL	Tue, Jul 15, 2003	266.75	268.96	265.51	268.90
1528	NYSE	MKL	Mon, Jul 14, 2003	263.00	266.50	263.00	265.75
1527	NYSE	MKL	Fri, Jul 11, 2003	261.50	262.00	260.01	261.37
1526	NYSE	MKL	Thu, Jul 10, 2003	260.50	262.50	260.05	260.62
1525	NYSE	MKL	Wed, Jul 9, 2003	259.95	261.00	259.19	261.00
1524	NYSE	MKL	Tue, Jul 8, 2003	259.45	260.25	257.44	259.50
1523	NYSE	MKL	Mon, Jul 7, 2003	257.00	259.50	256.80	259.45
1522	NYSE	MKL	Thu, Jul 3, 2003	257.00	258.00	255.05	257.58
1521	NYSE	MKL	Wed, Jul 2, 2003	255.50	258.50	255.00	257.80
1520	NYSE	MKL	Tue, Jul 1, 2003	255.25	256.50	252.05	256.05
1519	NYSE	MKL	Mon, Jun 30, 2003	252.20	256.00	251.50	256.00
1518	NYSE	MKL	Fri, Jun 27, 2003	252.00	253.00	251.00	252.20
1517	NYSE	MKL	Thu, Jun 26, 2003	250.80	251.97	250.00	251.50
1516	NYSE	MKL	Wed, Jun 25, 2003	249.78	250.30	248.10	250.30
1515	NYSE	MKL	Tue, Jun 24, 2003	250.02	250.75	249.00	249.78
1514	NYSE	MKL	Mon, Jun 23, 2003	252.75	253.50	248.50	250.01
1513	NYSE	MKL	Fri, Jun 20, 2003	253.01	253.01	252.00	252.28
1512	NYSE	MKL	Thu, Jun 19, 2003	255.00	255.98	252.55	253.00
1511	NYSE	MKL	Wed, Jun 18, 2003	255.85	257.00	253.10	255.20
1510	NYSE	MKL	Tue, Jun 17, 2003	260.40	261.12	256.00	256.39
1509	NYSE	MKL	Mon, Jun 16, 2003	257.25	260.00	257.25	258.50
1508	NYSE	MKL	Fri, Jun 13, 2003	257.50	257.50	255.50	257.00
1507	NYSE	MKL	Thu, Jun 12, 2003	256.25	257.50	256.25	257.50
1506	NYSE	MKL	Wed, Jun 11, 2003	254.00	255.90	253.30	255.74
1505	NYSE	MKL	Tue, Jun 10, 2003	252.00	253.70	252.00	253.48
1504	NYSE	MKL	Mon, Jun 9, 2003	255.10	255.45	251.00	251.60
1503	NYSE	MKL	Fri, Jun 6, 2003	256.25	257.90	256.00	256.06
1502	NYSE	MKL	Thu, Jun 5, 2003	256.00	256.00	254.50	255.81
1501	NYSE	MKL	Wed, Jun 4, 2003	254.21	257.40	249.50	257.40
1500	NYSE	MKL	Tue, Jun 3, 2003	255.00	256.26	253.60	254.20
1499	NYSE	MKL	Mon, Jun 2, 2003	253.25	259.00	251.97	255.75
1498	NYSE	MKL	Fri, May 30, 2003	248.15	252.25	248.05	252.25
1497	NYSE	MKL	Thu, May 29, 2003	246.25	248.25	245.00	248.15
1496	NYSE	MKL	Wed, May 28, 2003	245.00	246.50	244.10	245.75
1495	NYSE	MKL	Tue, May 27, 2003	247.50	247.50	244.75	246.40
1494	NYSE	MKL	Fri, May 23, 2003	245.40	247.22	245.40	247.00
1493	NYSE	MKL	Thu, May 22, 2003	248.10	249.59	242.15	245.40
1492	NYSE	MKL	Wed, May 21, 2003	247.19	248.10	244.25	248.10
1491	NYSE	MKL	Tue, May 20, 2003	245.20	247.50	245.00	247.18
1490	NYSE	MKL	Mon, May 19, 2003	249.00	249.45	244.60	245.20
1489	NYSE	MKL	Fri, May 16, 2003	250.65	251.85	248.44	249.00
1488	NYSE	MKL	Thu, May 15, 2003	249.74	253.45	249.66	251.65
1487	NYSE	MKL	Wed, May 14, 2003	248.00	248.74	246.60	248.74
1486	NYSE	MKL	Tue, May 13, 2003	247.50	247.50	245.55	247.15
1485	NYSE	MKL	Mon, May 12, 2003	246.50	246.95	245.17	246.50
1484	NYSE	MKL	Fri, May 9, 2003	245.40	247.40	241.50	247.40
1483	NYSE	MKL	Thu, May 8, 2003	244.96	245.40	243.15	244.49
1482	NYSE	MKL	Wed, May 7, 2003	245.01	245.01	243.00	244.95
1481	NYSE	MKL	Tue, May 6, 2003	243.50	245.50	243.50	245.00
1480	NYSE	MKL	Mon, May 5, 2003	243.25	246.00	243.25	244.00
1479	NYSE	MKL	Fri, May 2, 2003	235.50	242.95	235.50	242.43
1478	NYSE	MKL	Thu, May 1, 2003	236.51	238.75	235.00	235.50
1477	NYSE	MKL	Wed, Apr 30, 2003	239.25	244.50	239.25	242.35
1476	NYSE	MKL	Tue, Apr 29, 2003	239.90	240.00	237.75	238.25
1475	NYSE	MKL	Mon, Apr 28, 2003	238.55	239.24	237.25	239.24
1474	NYSE	MKL	Fri, Apr 25, 2003	235.05	238.95	235.05	238.92
1473	NYSE	MKL	Thu, Apr 24, 2003	233.25	236.50	233.25	235.30
1472	NYSE	MKL	Wed, Apr 23, 2003	231.50	235.50	231.13	234.70
1471	NYSE	MKL	Tue, Apr 22, 2003	234.00	235.97	231.00	232.50
1470	NYSE	MKL	Mon, Apr 21, 2003	231.99	235.15	231.50	234.50
1469	NYSE	MKL	Thu, Apr 17, 2003	228.05	231.90	228.04	231.44
1468	NYSE	MKL	Wed, Apr 16, 2003	228.75	230.50	228.50	228.76
1467	NYSE	MKL	Tue, Apr 15, 2003	225.01	228.00	224.63	228.00
1466	NYSE	MKL	Mon, Apr 14, 2003	225.75	225.75	224.50	225.00
1465	NYSE	MKL	Fri, Apr 11, 2003	226.50	226.95	224.90	226.50
1464	NYSE	MKL	Thu, Apr 10, 2003	223.75	226.50	223.54	226.50
1463	NYSE	MKL	Wed, Apr 9, 2003	224.99	225.00	222.00	223.54
1462	NYSE	MKL	Tue, Apr 8, 2003	225.00	225.50	224.05	224.98
1461	NYSE	MKL	Mon, Apr 7, 2003	227.25	229.00	224.00	224.55
1460	NYSE	MKL	Fri, Apr 4, 2003	222.25	224.79	222.25	224.30
1459	NYSE	MKL	Thu, Apr 3, 2003	227.50	229.25	221.69	221.70
1458	NYSE	MKL	Wed, Apr 2, 2003	225.50	232.00	225.50	227.00
1457	NYSE	MKL	Tue, Apr 1, 2003	223.70	227.45	222.00	224.95
1456	NYSE	MKL	Mon, Mar 31, 2003	218.00	225.00	216.00	223.70
1455	NYSE	MKL	Fri, Mar 28, 2003	218.00	219.50	218.00	219.00
1454	NYSE	MKL	Thu, Mar 27, 2003	217.61	219.20	215.50	218.89
1453	NYSE	MKL	Wed, Mar 26, 2003	217.75	218.70	217.00	217.60
1452	NYSE	MKL	Tue, Mar 25, 2003	216.75	219.50	216.75	218.73
1451	NYSE	MKL	Mon, Mar 24, 2003	218.00	218.50	216.00	217.35
1450	NYSE	MKL	Fri, Mar 21, 2003	218.95	220.40	218.80	219.80
1449	NYSE	MKL	Thu, Mar 20, 2003	219.50	219.50	217.08	217.95
1448	NYSE	MKL	Wed, Mar 19, 2003	218.00	219.10	217.60	218.90
1447	NYSE	MKL	Tue, Mar 18, 2003	217.22	218.45	216.51	217.00
1446	NYSE	MKL	Mon, Mar 17, 2003	213.24	217.00	213.23	217.00
1445	NYSE	MKL	Fri, Mar 14, 2003	212.50	214.00	212.50	213.23
1444	NYSE	MKL	Thu, Mar 13, 2003	207.75	214.00	207.75	214.00
1443	NYSE	MKL	Wed, Mar 12, 2003	207.00	207.50	205.75	206.75
1442	NYSE	MKL	Tue, Mar 11, 2003	211.50	212.49	207.00	207.50
1441	NYSE	MKL	Mon, Mar 10, 2003	217.40	217.40	211.00	211.00
1440	NYSE	MKL	Fri, Mar 7, 2003	216.42	217.00	215.30	217.00
1439	NYSE	MKL	Thu, Mar 6, 2003	217.00	217.50	215.98	216.50
1438	NYSE	MKL	Wed, Mar 5, 2003	216.00	218.95	216.00	217.00
1437	NYSE	MKL	Tue, Mar 4, 2003	216.50	217.95	214.00	216.55
1436	NYSE	MKL	Mon, Mar 3, 2003	214.50	216.45	214.50	216.00
1435	NYSE	MKL	Fri, Feb 28, 2003	211.00	214.31	211.00	213.66
1434	NYSE	MKL	Thu, Feb 27, 2003	209.60	212.50	209.00	210.84
1433	NYSE	MKL	Wed, Feb 26, 2003	214.00	215.00	210.02	210.02
1432	NYSE	MKL	Tue, Feb 25, 2003	210.00	214.46	209.00	214.45
1431	NYSE	MKL	Mon, Feb 24, 2003	211.75	211.75	210.25	210.75
1430	NYSE	MKL	Fri, Feb 21, 2003	209.00	211.20	207.50	211.20
1429	NYSE	MKL	Thu, Feb 20, 2003	211.40	211.40	208.30	209.49
1428	NYSE	MKL	Wed, Feb 19, 2003	209.92	211.00	208.50	211.00
1427	NYSE	MKL	Tue, Feb 18, 2003	207.95	210.50	207.90	210.01
1426	NYSE	MKL	Fri, Feb 14, 2003	209.40	209.40	206.50	207.60
1425	NYSE	MKL	Thu, Feb 13, 2003	209.49	209.90	205.51	207.40
1424	NYSE	MKL	Wed, Feb 12, 2003	211.10	211.50	209.50	209.50
1423	NYSE	MKL	Tue, Feb 11, 2003	213.50	214.25	211.05	212.10
1422	NYSE	MKL	Mon, Feb 10, 2003	213.07	213.48	210.00	212.95
1421	NYSE	MKL	Fri, Feb 7, 2003	213.75	215.50	213.06	213.06
1420	NYSE	MKL	Thu, Feb 6, 2003	215.25	215.26	213.00	213.01
1419	NYSE	MKL	Wed, Feb 5, 2003	214.25	218.90	214.25	215.72
1418	NYSE	MKL	Tue, Feb 4, 2003	209.01	213.99	207.50	213.55
1417	NYSE	MKL	Mon, Feb 3, 2003	204.00	210.00	204.00	209.01
1416	NYSE	MKL	Fri, Jan 31, 2003	202.56	204.50	202.40	203.40
1415	NYSE	MKL	Thu, Jan 30, 2003	202.70	203.51	202.00	202.55
1414	NYSE	MKL	Wed, Jan 29, 2003	203.76	203.76	201.50	202.40
1413	NYSE	MKL	Tue, Jan 28, 2003	206.00	206.50	203.00	203.75
1412	NYSE	MKL	Mon, Jan 27, 2003	210.25	211.00	204.00	206.00
1411	NYSE	MKL	Fri, Jan 24, 2003	213.00	213.00	208.50	210.50
1410	NYSE	MKL	Thu, Jan 23, 2003	213.02	214.00	212.25	212.91
1409	NYSE	MKL	Wed, Jan 22, 2003	214.75	214.98	213.00	213.01
1408	NYSE	MKL	Tue, Jan 21, 2003	215.06	215.06	213.62	213.88
1407	NYSE	MKL	Fri, Jan 17, 2003	215.25	216.01	214.50	215.40
1406	NYSE	MKL	Thu, Jan 16, 2003	215.75	217.94	215.25	215.90
1405	NYSE	MKL	Wed, Jan 15, 2003	214.50	217.50	213.50	216.00
1404	NYSE	MKL	Tue, Jan 14, 2003	213.75	215.05	213.00	214.00
1403	NYSE	MKL	Mon, Jan 13, 2003	219.00	220.00	214.55	214.75
1402	NYSE	MKL	Fri, Jan 10, 2003	213.50	219.00	213.50	218.30
1401	NYSE	MKL	Thu, Jan 9, 2003	212.20	214.75	211.50	214.50
1400	NYSE	MKL	Wed, Jan 8, 2003	213.10	215.00	211.00	212.70
1399	NYSE	MKL	Tue, Jan 7, 2003	214.00	218.00	213.50	214.10
1398	NYSE	MKL	Mon, Jan 6, 2003	212.25	214.00	211.00	213.01
1397	NYSE	MKL	Fri, Jan 3, 2003	213.30	213.99	211.95	212.76
1396	NYSE	MKL	Thu, Jan 2, 2003	205.50	212.00	204.00	212.00
1395	NYSE	MKL	Tue, Dec 31, 2002	203.00	205.50	202.00	205.50
1394	NYSE	MKL	Mon, Dec 30, 2002	203.50	203.50	201.75	203.00
1393	NYSE	MKL	Fri, Dec 27, 2002	206.76	206.76	202.60	203.00
1392	NYSE	MKL	Thu, Dec 26, 2002	207.43	207.50	205.75	206.75
1391	NYSE	MKL	Tue, Dec 24, 2002	206.01	208.50	203.50	207.43
1390	NYSE	MKL	Mon, Dec 23, 2002	204.50	206.00	203.50	206.00
1389	NYSE	MKL	Fri, Dec 20, 2002	202.00	206.30	201.50	204.00
1388	NYSE	MKL	Thu, Dec 19, 2002	203.54	203.54	201.68	202.55
1387	NYSE	MKL	Wed, Dec 18, 2002	204.50	204.75	202.01	203.53
1386	NYSE	MKL	Tue, Dec 17, 2002	203.75	205.50	203.00	205.00
1385	NYSE	MKL	Mon, Dec 16, 2002	201.01	204.50	200.20	204.50
1384	NYSE	MKL	Fri, Dec 13, 2002	202.50	202.90	201.00	201.01
1383	NYSE	MKL	Thu, Dec 12, 2002	201.50	203.50	201.50	203.00
1382	NYSE	MKL	Wed, Dec 11, 2002	201.91	202.50	200.62	201.95
1381	NYSE	MKL	Tue, Dec 10, 2002	202.75	203.15	201.00	201.91
1380	NYSE	MKL	Mon, Dec 9, 2002	201.75	204.00	201.75	203.00
1379	NYSE	MKL	Fri, Dec 6, 2002	201.21	203.50	201.21	202.36
1378	NYSE	MKL	Thu, Dec 5, 2002	200.25	202.00	200.00	201.21
1377	NYSE	MKL	Wed, Dec 4, 2002	200.00	200.75	197.00	200.75
1376	NYSE	MKL	Tue, Dec 3, 2002	199.70	201.00	198.50	200.50
1375	NYSE	MKL	Mon, Dec 2, 2002	199.50	201.25	198.96	200.05
1374	NYSE	MKL	Fri, Nov 29, 2002	198.50	199.25	198.50	199.00
1373	NYSE	MKL	Wed, Nov 27, 2002	196.00	198.85	195.27	198.85
1372	NYSE	MKL	Tue, Nov 26, 2002	198.50	199.87	196.00	196.45
1371	NYSE	MKL	Mon, Nov 25, 2002	196.75	198.99	196.10	198.74
1370	NYSE	MKL	Fri, Nov 22, 2002	199.56	199.99	197.50	197.51
1369	NYSE	MKL	Thu, Nov 21, 2002	197.00	202.90	197.00	199.55
1368	NYSE	MKL	Wed, Nov 20, 2002	196.25	198.77	196.25	196.50
1367	NYSE	MKL	Tue, Nov 19, 2002	196.10	197.00	195.10	197.00
1366	NYSE	MKL	Mon, Nov 18, 2002	198.01	199.90	196.05	196.60
1365	NYSE	MKL	Fri, Nov 15, 2002	196.50	198.50	194.75	198.00
1364	NYSE	MKL	Thu, Nov 14, 2002	193.00	197.10	193.00	196.75
1363	NYSE	MKL	Wed, Nov 13, 2002	194.45	195.50	192.43	192.46
1362	NYSE	MKL	Tue, Nov 12, 2002	191.75	194.59	191.75	194.10
1361	NYSE	MKL	Mon, Nov 11, 2002	194.95	194.95	191.50	191.75
1360	NYSE	MKL	Fri, Nov 8, 2002	192.01	195.45	192.01	194.94
1359	NYSE	MKL	Thu, Nov 7, 2002	194.75	194.75	192.00	192.00
1358	NYSE	MKL	Wed, Nov 6, 2002	191.50	194.85	191.50	194.75
1357	NYSE	MKL	Tue, Nov 5, 2002	195.00	196.25	189.50	191.65
1356	NYSE	MKL	Mon, Nov 4, 2002	200.25	200.50	195.00	195.00
1355	NYSE	MKL	Fri, Nov 1, 2002	202.49	202.49	198.10	199.73
1354	NYSE	MKL	Thu, Oct 31, 2002	201.75	203.55	200.00	202.49
1353	NYSE	MKL	Wed, Oct 30, 2002	207.00	207.01	198.00	201.75
1352	NYSE	MKL	Tue, Oct 29, 2002	210.01	210.01	207.02	208.75
1351	NYSE	MKL	Mon, Oct 28, 2002	211.50	212.50	209.25	210.00
1350	NYSE	MKL	Fri, Oct 25, 2002	207.00	212.00	205.75	211.50
1349	NYSE	MKL	Thu, Oct 24, 2002	209.60	209.61	201.50	207.50
1348	NYSE	MKL	Wed, Oct 23, 2002	210.50	212.00	208.25	211.50
1347	NYSE	MKL	Tue, Oct 22, 2002	211.00	213.62	209.50	210.50
1346	NYSE	MKL	Mon, Oct 21, 2002	204.50	212.50	204.00	211.16
1345	NYSE	MKL	Fri, Oct 18, 2002	209.25	210.86	205.00	205.50
1344	NYSE	MKL	Thu, Oct 17, 2002	210.01	211.00	208.25	209.20
1343	NYSE	MKL	Wed, Oct 16, 2002	208.25	210.90	207.00	210.01
1342	NYSE	MKL	Tue, Oct 15, 2002	202.30	208.50	202.00	207.25
1341	NYSE	MKL	Mon, Oct 14, 2002	201.50	202.75	199.40	201.30
1340	NYSE	MKL	Fri, Oct 11, 2002	192.70	201.90	192.70	201.90
1339	NYSE	MKL	Thu, Oct 10, 2002	188.05	193.00	188.00	191.70
1338	NYSE	MKL	Wed, Oct 9, 2002	194.50	194.50	187.50	188.15
1337	NYSE	MKL	Tue, Oct 8, 2002	195.35	197.50	195.00	195.00
1336	NYSE	MKL	Mon, Oct 7, 2002	199.00	199.50	195.00	195.35
1335	NYSE	MKL	Fri, Oct 4, 2002	204.00	204.00	198.25	199.10
1334	NYSE	MKL	Thu, Oct 3, 2002	202.76	206.00	202.50	204.20
1333	NYSE	MKL	Wed, Oct 2, 2002	204.81	206.50	202.50	202.75
1332	NYSE	MKL	Tue, Oct 1, 2002	199.50	204.90	198.00	204.81
1331	NYSE	MKL	Mon, Sep 30, 2002	199.50	199.75	196.25	199.18
1330	NYSE	MKL	Fri, Sep 27, 2002	204.50	204.50	199.00	200.25
1329	NYSE	MKL	Thu, Sep 26, 2002	202.02	205.00	202.02	204.75
1328	NYSE	MKL	Wed, Sep 25, 2002	200.50	202.50	200.50	202.00
1327	NYSE	MKL	Tue, Sep 24, 2002	205.25	205.25	200.50	201.48
1326	NYSE	MKL	Mon, Sep 23, 2002	206.40	206.40	202.58	205.75
1325	NYSE	MKL	Fri, Sep 20, 2002	208.00	208.00	205.00	206.19
1324	NYSE	MKL	Thu, Sep 19, 2002	206.90	208.31	206.50	207.75
1323	NYSE	MKL	Wed, Sep 18, 2002	208.20	208.20	206.50	206.90
1322	NYSE	MKL	Tue, Sep 17, 2002	209.75	210.00	208.10	208.20
1321	NYSE	MKL	Mon, Sep 16, 2002	209.36	209.90	208.00	209.61
1320	NYSE	MKL	Fri, Sep 13, 2002	208.40	210.00	208.01	209.36
1319	NYSE	MKL	Thu, Sep 12, 2002	209.95	209.95	206.50	208.90
1318	NYSE	MKL	Wed, Sep 11, 2002	212.00	212.00	210.00	210.44
1317	NYSE	MKL	Tue, Sep 10, 2002	210.25	212.15	209.25	212.00
1316	NYSE	MKL	Mon, Sep 9, 2002	205.17	208.50	202.50	208.50
1315	NYSE	MKL	Fri, Sep 6, 2002	209.40	210.00	204.60	205.17
1314	NYSE	MKL	Thu, Sep 5, 2002	208.76	209.50	204.50	209.45
1313	NYSE	MKL	Wed, Sep 4, 2002	206.80	209.50	204.75	209.26
1312	NYSE	MKL	Tue, Sep 3, 2002	208.00	208.00	203.00	205.80
1311	NYSE	MKL	Fri, Aug 30, 2002	208.25	209.00	206.50	208.65
1310	NYSE	MKL	Thu, Aug 29, 2002	207.00	209.25	205.95	208.20
1309	NYSE	MKL	Wed, Aug 28, 2002	205.50	207.00	205.50	207.00
1308	NYSE	MKL	Tue, Aug 27, 2002	208.75	208.76	204.75	206.01
1307	NYSE	MKL	Mon, Aug 26, 2002	210.50	210.51	208.30	209.26
1306	NYSE	MKL	Fri, Aug 23, 2002	205.75	211.00	205.75	210.75
1305	NYSE	MKL	Thu, Aug 22, 2002	207.25	207.70	206.00	206.25
1304	NYSE	MKL	Wed, Aug 21, 2002	208.05	208.05	206.25	207.75
1303	NYSE	MKL	Tue, Aug 20, 2002	208.31	208.31	207.25	207.90
1302	NYSE	MKL	Mon, Aug 19, 2002	206.90	208.50	206.90	208.31
1301	NYSE	MKL	Fri, Aug 16, 2002	203.85	208.25	203.35	206.40
1300	NYSE	MKL	Thu, Aug 15, 2002	202.85	205.00	202.85	203.84
1299	NYSE	MKL	Wed, Aug 14, 2002	206.00	206.01	200.00	202.63
1298	NYSE	MKL	Tue, Aug 13, 2002	206.50	207.80	206.00	206.01
1297	NYSE	MKL	Mon, Aug 12, 2002	207.61	207.61	206.00	206.50
1296	NYSE	MKL	Fri, Aug 9, 2002	206.50	209.75	205.50	208.61
1295	NYSE	MKL	Thu, Aug 8, 2002	202.25	207.00	201.85	207.00
1294	NYSE	MKL	Wed, Aug 7, 2002	200.12	203.00	199.00	201.26
1293	NYSE	MKL	Tue, Aug 6, 2002	199.24	201.50	199.24	200.06
1292	NYSE	MKL	Mon, Aug 5, 2002	202.00	202.00	198.05	198.74
1291	NYSE	MKL	Fri, Aug 2, 2002	206.20	206.21	202.00	202.01
1290	NYSE	MKL	Thu, Aug 1, 2002	202.00	207.39	202.00	206.70
1289	NYSE	MKL	Wed, Jul 31, 2002	201.50	203.00	200.55	202.50
1288	NYSE	MKL	Tue, Jul 30, 2002	202.75	202.76	199.25	201.40
1287	NYSE	MKL	Mon, Jul 29, 2002	194.00	203.50	193.76	203.21
1286	NYSE	MKL	Fri, Jul 26, 2002	186.55	193.00	186.00	193.00
1285	NYSE	MKL	Thu, Jul 25, 2002	183.50	188.75	180.79	185.80
1284	NYSE	MKL	Wed, Jul 24, 2002	179.45	184.26	175.00	183.65
1283	NYSE	MKL	Tue, Jul 23, 2002	185.00	186.00	178.50	179.95
1282	NYSE	MKL	Mon, Jul 22, 2002	190.00	190.00	181.25	185.34
1281	NYSE	MKL	Fri, Jul 19, 2002	187.00	191.00	186.05	191.00
1280	NYSE	MKL	Thu, Jul 18, 2002	195.20	195.20	186.00	186.59
1279	NYSE	MKL	Wed, Jul 17, 2002	197.40	198.90	194.12	195.00
1278	NYSE	MKL	Tue, Jul 16, 2002	199.50	199.50	195.50	196.90
1277	NYSE	MKL	Mon, Jul 15, 2002	202.00	202.00	195.00	199.00
1276	NYSE	MKL	Fri, Jul 12, 2002	201.60	202.00	198.75	201.25
1275	NYSE	MKL	Thu, Jul 11, 2002	202.10	202.11	191.50	200.10
1274	NYSE	MKL	Wed, Jul 10, 2002	201.50	203.75	201.50	202.40
1273	NYSE	MKL	Tue, Jul 9, 2002	201.51	204.00	201.50	201.50
1272	NYSE	MKL	Mon, Jul 8, 2002	198.15	202.66	197.00	201.50
1271	NYSE	MKL	Fri, Jul 5, 2002	193.81	198.75	193.81	198.65
1270	NYSE	MKL	Wed, Jul 3, 2002	194.39	194.39	191.75	193.75
1269	NYSE	MKL	Tue, Jul 2, 2002	195.75	196.05	194.00	194.89
1268	NYSE	MKL	Mon, Jul 1, 2002	196.75	199.18	195.60	195.98
1267	NYSE	MKL	Fri, Jun 28, 2002	197.75	200.50	196.60	197.00
1266	NYSE	MKL	Thu, Jun 27, 2002	196.50	197.75	196.01	197.75
1265	NYSE	MKL	Wed, Jun 26, 2002	198.25	198.25	193.25	196.25
1264	NYSE	MKL	Tue, Jun 25, 2002	201.40	201.50	199.95	199.95
1263	NYSE	MKL	Mon, Jun 24, 2002	203.55	203.55	200.05	200.90
1262	NYSE	MKL	Fri, Jun 21, 2002	207.50	207.50	203.00	203.95
1261	NYSE	MKL	Thu, Jun 20, 2002	208.75	210.50	206.50	207.00
1260	NYSE	MKL	Wed, Jun 19, 2002	205.74	210.00	205.65	208.25
1259	NYSE	MKL	Tue, Jun 18, 2002	207.25	207.25	205.10	205.74
1258	NYSE	MKL	Mon, Jun 17, 2002	210.25	211.85	205.90	206.25
1257	NYSE	MKL	Fri, Jun 14, 2002	208.76	209.75	208.25	208.50
1256	NYSE	MKL	Thu, Jun 13, 2002	208.75	209.75	208.10	209.01
1255	NYSE	MKL	Wed, Jun 12, 2002	209.50	211.00	208.50	209.26
1254	NYSE	MKL	Tue, Jun 11, 2002	210.98	211.00	209.00	209.50
1253	NYSE	MKL	Mon, Jun 10, 2002	210.95	211.00	210.60	210.98
1252	NYSE	MKL	Fri, Jun 7, 2002	210.95	211.00	210.50	210.95
1251	NYSE	MKL	Thu, Jun 6, 2002	209.95	210.95	207.00	210.95
1250	NYSE	MKL	Wed, Jun 5, 2002	209.25	209.95	209.05	209.51
1249	NYSE	MKL	Tue, Jun 4, 2002	208.71	210.00	208.71	209.51
1248	NYSE	MKL	Mon, Jun 3, 2002	209.16	209.50	208.50	208.71
1247	NYSE	MKL	Fri, May 31, 2002	208.50	209.20	208.50	209.16
1246	NYSE	MKL	Thu, May 30, 2002	208.00	208.50	205.50	207.17
1245	NYSE	MKL	Wed, May 29, 2002	205.21	208.90	205.21	208.40
1244	NYSE	MKL	Tue, May 28, 2002	205.55	206.00	204.51	205.21
1243	NYSE	MKL	Fri, May 24, 2002	207.40	209.00	206.00	206.00
1242	NYSE	MKL	Thu, May 23, 2002	212.50	212.50	207.00	208.50
1241	NYSE	MKL	Wed, May 22, 2002	211.50	212.25	210.00	212.25
1240	NYSE	MKL	Tue, May 21, 2002	211.75	211.76	209.00	211.26
1239	NYSE	MKL	Mon, May 20, 2002	216.50	216.50	210.50	212.00
1238	NYSE	MKL	Fri, May 17, 2002	215.50	216.75	214.00	216.75
1237	NYSE	MKL	Thu, May 16, 2002	216.50	216.51	215.12	215.35
1236	NYSE	MKL	Wed, May 15, 2002	216.70	217.50	215.50	216.80
1235	NYSE	MKL	Tue, May 14, 2002	216.25	216.70	215.00	216.70
1234	NYSE	MKL	Mon, May 13, 2002	212.00	215.50	209.50	215.50
1233	NYSE	MKL	Fri, May 10, 2002	215.00	215.00	212.70	212.71
1232	NYSE	MKL	Thu, May 9, 2002	215.82	215.83	214.00	215.00
1231	NYSE	MKL	Wed, May 8, 2002	218.60	219.00	215.50	215.82
1230	NYSE	MKL	Tue, May 7, 2002	220.00	220.01	217.75	218.60
1229	NYSE	MKL	Mon, May 6, 2002	220.00	222.03	220.00	221.00
1228	NYSE	MKL	Fri, May 3, 2002	216.25	220.00	216.25	220.00
1227	NYSE	MKL	Thu, May 2, 2002	217.90	217.90	215.50	216.00
1226	NYSE	MKL	Wed, May 1, 2002	217.50	217.59	214.00	217.59
1225	NYSE	MKL	Tue, Apr 30, 2002	213.02	218.70	213.02	218.00
1224	NYSE	MKL	Mon, Apr 29, 2002	211.95	215.00	211.75	213.02
1223	NYSE	MKL	Fri, Apr 26, 2002	214.70	214.97	211.75	211.75
1222	NYSE	MKL	Thu, Apr 25, 2002	215.12	215.12	213.25	214.20
1221	NYSE	MKL	Wed, Apr 24, 2002	215.20	217.70	215.00	215.12
1220	NYSE	MKL	Tue, Apr 23, 2002	213.60	215.90	213.60	215.63
1219	NYSE	MKL	Mon, Apr 22, 2002	212.06	213.73	210.76	213.60
1218	NYSE	MKL	Fri, Apr 19, 2002	210.50	212.75	210.50	212.06
1217	NYSE	MKL	Thu, Apr 18, 2002	208.86	210.07	207.00	210.07
1216	NYSE	MKL	Wed, Apr 17, 2002	209.50	209.50	208.00	208.86
1215	NYSE	MKL	Tue, Apr 16, 2002	210.10	210.40	208.00	209.29
1214	NYSE	MKL	Mon, Apr 15, 2002	209.50	212.25	209.50	210.10
1213	NYSE	MKL	Fri, Apr 12, 2002	207.00	209.75	206.75	209.75
1212	NYSE	MKL	Thu, Apr 11, 2002	205.75	206.81	205.00	206.81
1211	NYSE	MKL	Wed, Apr 10, 2002	203.99	206.08	203.25	205.75
1210	NYSE	MKL	Tue, Apr 9, 2002	202.75	205.20	202.75	204.00
1209	NYSE	MKL	Mon, Apr 8, 2002	202.00	202.65	201.95	202.65
1208	NYSE	MKL	Fri, Apr 5, 2002	201.50	202.73	201.00	202.73
1207	NYSE	MKL	Thu, Apr 4, 2002	202.00	203.00	201.25	201.90
1206	NYSE	MKL	Wed, Apr 3, 2002	201.52	202.00	201.50	201.75
1205	NYSE	MKL	Tue, Apr 2, 2002	202.35	202.75	201.43	201.43
1204	NYSE	MKL	Mon, Apr 1, 2002	203.25	204.00	201.50	202.35
1203	NYSE	MKL	Thu, Mar 28, 2002	200.05	204.00	200.05	203.51
1202	NYSE	MKL	Wed, Mar 27, 2002	199.50	200.20	199.00	200.20
1201	NYSE	MKL	Tue, Mar 26, 2002	200.00	201.00	199.45	200.00
1200	NYSE	MKL	Mon, Mar 25, 2002	198.00	200.25	198.00	199.75
1199	NYSE	MKL	Fri, Mar 22, 2002	200.43	200.43	197.75	198.71
1198	NYSE	MKL	Thu, Mar 21, 2002	199.20	200.43	197.25	200.43
1197	NYSE	MKL	Wed, Mar 20, 2002	203.00	203.00	199.15	199.20
1196	NYSE	MKL	Tue, Mar 19, 2002	201.50	204.00	200.50	203.00
1195	NYSE	MKL	Mon, Mar 18, 2002	200.99	201.00	198.75	201.00
1194	NYSE	MKL	Fri, Mar 15, 2002	199.80	201.10	198.00	200.27
1193	NYSE	MKL	Thu, Mar 14, 2002	199.75	200.75	199.75	200.10
1192	NYSE	MKL	Wed, Mar 13, 2002	196.00	200.00	196.00	199.75
1191	NYSE	MKL	Tue, Mar 12, 2002	196.00	196.00	195.50	196.00
1190	NYSE	MKL	Mon, Mar 11, 2002	196.30	197.00	196.02	196.15
1189	NYSE	MKL	Fri, Mar 8, 2002	197.60	197.75	195.50	195.87
1188	NYSE	MKL	Thu, Mar 7, 2002	198.75	199.00	196.50	197.70
1187	NYSE	MKL	Wed, Mar 6, 2002	197.50	199.90	197.50	199.01
1186	NYSE	MKL	Tue, Mar 5, 2002	198.50	198.51	197.00	197.90
1185	NYSE	MKL	Mon, Mar 4, 2002	197.10	200.00	197.10	199.00
1184	NYSE	MKL	Fri, Mar 1, 2002	197.50	197.75	196.50	196.85
1183	NYSE	MKL	Thu, Feb 28, 2002	199.95	199.95	197.75	199.00
1182	NYSE	MKL	Wed, Feb 27, 2002	198.80	200.50	198.80	199.95
1181	NYSE	MKL	Tue, Feb 26, 2002	193.50	200.00	193.50	199.12
1180	NYSE	MKL	Mon, Feb 25, 2002	191.80	194.00	191.80	193.80
1179	NYSE	MKL	Fri, Feb 22, 2002	190.50	191.50	188.00	191.30
1178	NYSE	MKL	Thu, Feb 21, 2002	190.10	191.50	189.72	191.00
1177	NYSE	MKL	Wed, Feb 20, 2002	189.25	190.90	186.75	190.50
1176	NYSE	MKL	Tue, Feb 19, 2002	188.75	189.40	187.95	189.40
1175	NYSE	MKL	Fri, Feb 15, 2002	190.76	190.85	187.22	189.35
1174	NYSE	MKL	Thu, Feb 14, 2002	189.60	192.25	189.45	190.76
1173	NYSE	MKL	Wed, Feb 13, 2002	196.50	196.50	188.75	190.60
1172	NYSE	MKL	Tue, Feb 12, 2002	197.31	199.00	195.76	196.50
1171	NYSE	MKL	Mon, Feb 11, 2002	195.75	197.70	194.95	197.45
1170	NYSE	MKL	Fri, Feb 8, 2002	190.60	196.60	190.60	195.75
1169	NYSE	MKL	Thu, Feb 7, 2002	189.75	190.90	189.75	190.72
1168	NYSE	MKL	Wed, Feb 6, 2002	186.90	191.40	186.90	189.44
1167	NYSE	MKL	Tue, Feb 5, 2002	187.00	187.50	185.05	187.02
1166	NYSE	MKL	Mon, Feb 4, 2002	190.38	190.39	188.00	188.75
1165	NYSE	MKL	Fri, Feb 1, 2002	192.00	192.95	189.90	191.38
1164	NYSE	MKL	Thu, Jan 31, 2002	188.25	192.90	188.17	192.90
1163	NYSE	MKL	Wed, Jan 30, 2002	186.15	188.75	183.50	188.25
1162	NYSE	MKL	Tue, Jan 29, 2002	186.81	186.95	185.90	186.15
1161	NYSE	MKL	Mon, Jan 28, 2002	186.50	187.40	186.45	186.80
1160	NYSE	MKL	Fri, Jan 25, 2002	183.00	187.50	183.00	185.01
1159	NYSE	MKL	Thu, Jan 24, 2002	182.05	183.50	181.60	182.80
1158	NYSE	MKL	Wed, Jan 23, 2002	181.25	183.00	181.25	182.05
1157	NYSE	MKL	Tue, Jan 22, 2002	183.25	183.25	181.00	181.00
1156	NYSE	MKL	Fri, Jan 18, 2002	184.00	185.25	183.15	183.15
1155	NYSE	MKL	Thu, Jan 17, 2002	180.01	184.86	179.75	184.86
1154	NYSE	MKL	Wed, Jan 16, 2002	179.09	180.40	178.95	180.01
1153	NYSE	MKL	Tue, Jan 15, 2002	175.75	181.00	175.75	179.09
1152	NYSE	MKL	Mon, Jan 14, 2002	175.25	176.45	175.05	175.75
1151	NYSE	MKL	Fri, Jan 11, 2002	175.00	176.25	174.60	174.91
1150	NYSE	MKL	Thu, Jan 10, 2002	173.88	175.22	173.85	174.76
1149	NYSE	MKL	Wed, Jan 9, 2002	171.50	174.50	171.50	174.02
1148	NYSE	MKL	Tue, Jan 8, 2002	173.25	173.25	171.10	171.50
1147	NYSE	MKL	Mon, Jan 7, 2002	174.58	174.58	173.25	173.25
1146	NYSE	MKL	Fri, Jan 4, 2002	175.00	176.05	174.36	174.58
1145	NYSE	MKL	Thu, Jan 3, 2002	177.50	177.70	175.50	176.70
1144	NYSE	MKL	Wed, Jan 2, 2002	178.75	178.75	176.48	177.51
1143	NYSE	MKL	Mon, Dec 31, 2001	179.00	180.50	178.30	179.65
1142	NYSE	MKL	Fri, Dec 28, 2001	178.11	181.10	178.11	179.50
1141	NYSE	MKL	Thu, Dec 27, 2001	174.24	178.70	174.04	178.00
1140	NYSE	MKL	Wed, Dec 26, 2001	177.50	177.50	175.54	175.99
1139	NYSE	MKL	Mon, Dec 24, 2001	179.00	179.00	176.90	177.40
1138	NYSE	MKL	Fri, Dec 21, 2001	178.75	179.50	177.80	179.11
1137	NYSE	MKL	Thu, Dec 20, 2001	180.65	180.65	178.80	179.10
1136	NYSE	MKL	Wed, Dec 19, 2001	179.50	180.20	178.75	179.65
1135	NYSE	MKL	Tue, Dec 18, 2001	178.00	179.50	176.50	179.45
1134	NYSE	MKL	Mon, Dec 17, 2001	179.50	180.41	178.59	179.75
1133	NYSE	MKL	Fri, Dec 14, 2001	182.00	182.50	178.00	179.82
1132	NYSE	MKL	Thu, Dec 13, 2001	182.75	182.95	181.93	182.95
1131	NYSE	MKL	Wed, Dec 12, 2001	181.00	183.50	180.75	182.55
1130	NYSE	MKL	Tue, Dec 11, 2001	181.90	182.95	181.30	181.30
1129	NYSE	MKL	Mon, Dec 10, 2001	182.01	182.01	180.95	181.20
1128	NYSE	MKL	Fri, Dec 7, 2001	181.00	182.90	180.75	182.01
1127	NYSE	MKL	Thu, Dec 6, 2001	180.15	181.00	178.50	181.00
1126	NYSE	MKL	Wed, Dec 5, 2001	180.50	180.50	178.50	180.15
1125	NYSE	MKL	Tue, Dec 4, 2001	179.01	181.50	176.80	180.80
1124	NYSE	MKL	Mon, Dec 3, 2001	183.00	183.50	177.50	179.00
1123	NYSE	MKL	Fri, Nov 30, 2001	183.20	184.00	182.00	183.27
1122	NYSE	MKL	Thu, Nov 29, 2001	180.75	185.00	180.75	184.20
1121	NYSE	MKL	Wed, Nov 28, 2001	180.60	181.00	180.20	180.50
1120	NYSE	MKL	Tue, Nov 27, 2001	180.75	181.75	180.25	180.90
1119	NYSE	MKL	Mon, Nov 26, 2001	182.20	183.00	180.25	181.00
1118	NYSE	MKL	Fri, Nov 23, 2001	181.49	182.40	180.00	182.10
1117	NYSE	MKL	Wed, Nov 21, 2001	180.25	182.25	179.25	181.50
1116	NYSE	MKL	Tue, Nov 20, 2001	180.40	181.00	180.00	180.75
1115	NYSE	MKL	Mon, Nov 19, 2001	180.00	181.80	179.55	180.40
1114	NYSE	MKL	Fri, Nov 16, 2001	183.00	183.20	179.00	179.20
1113	NYSE	MKL	Thu, Nov 15, 2001	189.10	189.10	184.75	184.76
1112	NYSE	MKL	Wed, Nov 14, 2001	191.00	191.36	188.17	189.10
1111	NYSE	MKL	Tue, Nov 13, 2001	191.00	191.99	190.25	191.70
1110	NYSE	MKL	Mon, Nov 12, 2001	189.20	191.27	188.75	191.20
1109	NYSE	MKL	Fri, Nov 9, 2001	191.75	191.99	188.65	189.00
1108	NYSE	MKL	Thu, Nov 8, 2001	192.50	192.85	190.50	191.01
1107	NYSE	MKL	Wed, Nov 7, 2001	195.00	195.25	191.00	192.80
1106	NYSE	MKL	Tue, Nov 6, 2001	195.80	195.80	195.06	195.65
1105	NYSE	MKL	Mon, Nov 5, 2001	194.50	195.80	194.00	195.80
1104	NYSE	MKL	Fri, Nov 2, 2001	195.40	196.25	193.98	194.00
1103	NYSE	MKL	Thu, Nov 1, 2001	195.50	196.45	194.75	195.90
1102	NYSE	MKL	Wed, Oct 31, 2001	196.00	198.50	190.00	195.95
1101	NYSE	MKL	Tue, Oct 30, 2001	197.50	198.35	196.25	196.43
1100	NYSE	MKL	Mon, Oct 29, 2001	201.50	201.70	197.00	198.00
1099	NYSE	MKL	Fri, Oct 26, 2001	202.00	202.01	200.50	200.90
1098	NYSE	MKL	Thu, Oct 25, 2001	201.00	203.90	201.00	202.11
1097	NYSE	MKL	Wed, Oct 24, 2001	200.25	203.50	200.05	202.00
1096	NYSE	MKL	Tue, Oct 23, 2001	203.95	203.95	200.00	200.05
1095	NYSE	MKL	Mon, Oct 22, 2001	200.00	204.75	200.00	203.95
1094	NYSE	MKL	Fri, Oct 19, 2001	202.87	202.87	198.04	200.00
1093	NYSE	MKL	Thu, Oct 18, 2001	202.50	204.00	202.00	203.00
1092	NYSE	MKL	Wed, Oct 17, 2001	208.15	208.15	202.00	202.50
1091	NYSE	MKL	Tue, Oct 16, 2001	204.50	208.59	204.50	208.15
1090	NYSE	MKL	Mon, Oct 15, 2001	204.00	207.50	203.00	204.50
1089	NYSE	MKL	Fri, Oct 12, 2001	206.00	206.00	202.25	204.50
1088	NYSE	MKL	Thu, Oct 11, 2001	209.75	212.00	206.50	206.95
1087	NYSE	MKL	Wed, Oct 10, 2001	209.00	212.00	206.00	208.90
1086	NYSE	MKL	Tue, Oct 9, 2001	205.50	209.51	205.50	209.48
1085	NYSE	MKL	Mon, Oct 8, 2001	208.25	208.25	205.00	205.75
1084	NYSE	MKL	Fri, Oct 5, 2001	209.51	211.50	208.00	210.15
1083	NYSE	MKL	Thu, Oct 4, 2001	206.40	213.25	203.50	209.51
1082	NYSE	MKL	Wed, Oct 3, 2001	198.00	206.50	198.00	206.40
1081	NYSE	MKL	Tue, Oct 2, 2001	195.00	200.50	194.99	200.15
1080	NYSE	MKL	Mon, Oct 1, 2001	195.00	195.25	193.10	195.00
1079	NYSE	MKL	Fri, Sep 28, 2001	186.50	196.50	186.00	195.00
1078	NYSE	MKL	Thu, Sep 27, 2001	174.50	187.00	174.50	187.00
1077	NYSE	MKL	Wed, Sep 26, 2001	175.60	175.95	172.50	174.00
1076	NYSE	MKL	Tue, Sep 25, 2001	170.50	175.00	170.50	174.60
1075	NYSE	MKL	Mon, Sep 24, 2001	168.50	171.50	168.50	170.11
1074	NYSE	MKL	Fri, Sep 21, 2001	163.25	170.00	162.00	165.85
1073	NYSE	MKL	Thu, Sep 20, 2001	174.20	174.21	164.50	166.00
1072	NYSE	MKL	Wed, Sep 19, 2001	179.50	179.51	175.20	175.20
1071	NYSE	MKL	Tue, Sep 18, 2001	179.50	181.00	179.00	180.05
1070	NYSE	MKL	Mon, Sep 17, 2001	171.00	180.25	171.00	179.50
1069	NYSE	MKL	Mon, Sep 10, 2001	186.12	188.50	186.00	188.50
1068	NYSE	MKL	Fri, Sep 7, 2001	182.10	185.49	181.90	185.12
1067	NYSE	MKL	Thu, Sep 6, 2001	183.00	183.50	182.63	182.81
1066	NYSE	MKL	Wed, Sep 5, 2001	183.10	184.00	180.00	184.00
1065	NYSE	MKL	Tue, Sep 4, 2001	184.00	184.28	183.50	184.07
1064	NYSE	MKL	Fri, Aug 31, 2001	184.00	185.25	184.00	184.92
1063	NYSE	MKL	Thu, Aug 30, 2001	187.40	187.40	184.00	184.90
1062	NYSE	MKL	Wed, Aug 29, 2001	188.85	188.86	185.50	186.40
1061	NYSE	MKL	Tue, Aug 28, 2001	188.70	191.50	188.70	189.85
1060	NYSE	MKL	Mon, Aug 27, 2001	191.40	191.40	189.20	189.21
1059	NYSE	MKL	Fri, Aug 24, 2001	189.70	192.45	189.40	192.40
1058	NYSE	MKL	Thu, Aug 23, 2001	186.10	190.00	186.10	189.74
1057	NYSE	MKL	Wed, Aug 22, 2001	190.00	190.50	185.50	186.10
1056	NYSE	MKL	Tue, Aug 21, 2001	194.00	194.50	189.50	190.00
1055	NYSE	MKL	Mon, Aug 20, 2001	191.20	194.75	189.50	194.60
1054	NYSE	MKL	Fri, Aug 17, 2001	191.50	193.49	189.00	192.20
1053	NYSE	MKL	Thu, Aug 16, 2001	194.00	194.00	190.00	192.00
1052	NYSE	MKL	Wed, Aug 15, 2001	196.00	196.25	194.90	195.05
1051	NYSE	MKL	Tue, Aug 14, 2001	197.50	197.51	197.00	197.03
1050	NYSE	MKL	Mon, Aug 13, 2001	200.10	201.00	198.00	199.25
1049	NYSE	MKL	Fri, Aug 10, 2001	198.40	199.60	197.50	199.60
1048	NYSE	MKL	Thu, Aug 9, 2001	197.34	198.40	195.00	198.40
1047	NYSE	MKL	Wed, Aug 8, 2001	201.50	201.50	197.05	197.34
1046	NYSE	MKL	Tue, Aug 7, 2001	200.50	202.10	200.25	202.10
1045	NYSE	MKL	Mon, Aug 6, 2001	199.00	201.00	198.75	198.95
1044	NYSE	MKL	Fri, Aug 3, 2001	202.00	202.00	199.00	199.55
1043	NYSE	MKL	Thu, Aug 2, 2001	199.00	203.01	199.00	202.51
1042	NYSE	MKL	Wed, Aug 1, 2001	198.75	199.00	197.00	199.00
1041	NYSE	MKL	Tue, Jul 31, 2001	198.05	202.48	197.50	202.41
1040	NYSE	MKL	Mon, Jul 30, 2001	197.00	198.95	197.00	198.95
1039	NYSE	MKL	Fri, Jul 27, 2001	193.10	197.25	192.60	197.01
1038	NYSE	MKL	Thu, Jul 26, 2001	194.01	195.10	193.50	193.61
1037	NYSE	MKL	Wed, Jul 25, 2001	195.00	195.00	192.50	194.00
1036	NYSE	MKL	Tue, Jul 24, 2001	197.26	198.50	196.00	196.00
1035	NYSE	MKL	Mon, Jul 23, 2001	198.26	199.20	198.25	198.26
1034	NYSE	MKL	Fri, Jul 20, 2001	199.05	199.12	198.25	198.26
1033	NYSE	MKL	Thu, Jul 19, 2001	201.00	203.25	199.10	199.70
1032	NYSE	MKL	Wed, Jul 18, 2001	200.65	203.50	200.65	201.50
1031	NYSE	MKL	Tue, Jul 17, 2001	200.50	200.65	199.99	200.65
1030	NYSE	MKL	Mon, Jul 16, 2001	201.75	202.00	200.75	201.50
1029	NYSE	MKL	Fri, Jul 13, 2001	201.10	202.00	201.10	201.96
1028	NYSE	MKL	Thu, Jul 12, 2001	200.75	202.29	200.10	201.50
1027	NYSE	MKL	Wed, Jul 11, 2001	198.50	199.75	198.50	199.75
1026	NYSE	MKL	Tue, Jul 10, 2001	198.10	199.64	198.10	199.30
1025	NYSE	MKL	Mon, Jul 9, 2001	197.60	199.80	197.00	199.10
1024	NYSE	MKL	Fri, Jul 6, 2001	198.94	199.00	198.60	198.60
1023	NYSE	MKL	Thu, Jul 5, 2001	198.90	199.30	198.85	198.94
1022	NYSE	MKL	Tue, Jul 3, 2001	198.75	200.20	198.75	199.90
1021	NYSE	MKL	Mon, Jul 2, 2001	196.50	199.26	196.50	198.75
1020	NYSE	MKL	Fri, Jun 29, 2001	194.75	196.50	193.50	196.50
1019	NYSE	MKL	Thu, Jun 28, 2001	192.00	196.20	191.50	194.75
1018	NYSE	MKL	Wed, Jun 27, 2001	191.90	195.73	191.90	192.60
1017	NYSE	MKL	Tue, Jun 26, 2001	190.00	191.90	189.90	191.90
1016	NYSE	MKL	Mon, Jun 25, 2001	196.00	196.50	192.40	192.45
1015	NYSE	MKL	Fri, Jun 22, 2001	200.00	200.50	194.50	195.60
1014	NYSE	MKL	Thu, Jun 21, 2001	198.95	199.99	198.75	199.99
1013	NYSE	MKL	Wed, Jun 20, 2001	196.75	199.50	196.75	198.95
1012	NYSE	MKL	Tue, Jun 19, 2001	195.50	197.30	195.50	197.00
1011	NYSE	MKL	Mon, Jun 18, 2001	198.75	198.75	194.50	195.00
1010	NYSE	MKL	Fri, Jun 15, 2001	198.80	200.00	198.05	199.50
1009	NYSE	MKL	Thu, Jun 14, 2001	201.80	201.80	198.80	198.80
1008	NYSE	MKL	Wed, Jun 13, 2001	201.20	202.50	201.00	201.46
1007	NYSE	MKL	Tue, Jun 12, 2001	198.00	201.25	198.00	201.20
1006	NYSE	MKL	Mon, Jun 11, 2001	198.10	198.25	197.81	198.25
1005	NYSE	MKL	Fri, Jun 8, 2001	198.00	198.50	197.00	198.25
1004	NYSE	MKL	Thu, Jun 7, 2001	196.75	198.25	196.25	198.00
1003	NYSE	MKL	Wed, Jun 6, 2001	196.50	196.99	195.25	196.66
1002	NYSE	MKL	Tue, Jun 5, 2001	194.75	197.75	194.75	196.80
1001	NYSE	MKL	Mon, Jun 4, 2001	193.75	196.25	193.50	194.50
1000	NYSE	MKL	Fri, Jun 1, 2001	195.75	195.75	191.50	194.00
999	NYSE	MKL	Thu, May 31, 2001	190.00	196.50	190.00	195.75
998	NYSE	MKL	Wed, May 30, 2001	195.00	195.00	190.05	191.00
997	NYSE	MKL	Tue, May 29, 2001	198.00	200.25	196.00	196.80
996	NYSE	MKL	Fri, May 25, 2001	191.25	195.00	191.25	194.50
995	NYSE	MKL	Thu, May 24, 2001	192.64	192.95	190.50	190.94
994	NYSE	MKL	Wed, May 23, 2001	194.25	194.27	192.00	192.64
993	NYSE	MKL	Tue, May 22, 2001	192.35	196.00	190.40	194.72
992	NYSE	MKL	Mon, May 21, 2001	190.50	193.30	190.49	192.05
991	NYSE	MKL	Fri, May 18, 2001	189.00	192.50	188.75	190.93
990	NYSE	MKL	Thu, May 17, 2001	189.50	189.75	186.25	189.75
989	NYSE	MKL	Wed, May 16, 2001	185.75	190.00	185.75	189.50
988	NYSE	MKL	Tue, May 15, 2001	189.14	189.14	185.52	187.73
987	NYSE	MKL	Mon, May 14, 2001	193.00	193.01	189.13	189.14
986	NYSE	MKL	Fri, May 11, 2001	199.00	201.00	191.41	194.00
985	NYSE	MKL	Thu, May 10, 2001	200.00	200.00	195.50	199.16
984	NYSE	MKL	Wed, May 9, 2001	198.25	199.95	196.70	199.95
983	NYSE	MKL	Tue, May 8, 2001	198.00	198.50	196.20	198.25
982	NYSE	MKL	Mon, May 7, 2001	197.10	199.25	195.50	197.10
981	NYSE	MKL	Fri, May 4, 2001	195.00	198.25	191.61	198.05
980	NYSE	MKL	Thu, May 3, 2001	194.74	195.00	189.50	195.00
979	NYSE	MKL	Wed, May 2, 2001	199.61	200.00	192.00	194.74
978	NYSE	MKL	Tue, May 1, 2001	197.25	200.50	193.50	199.60
977	NYSE	MKL	Mon, Apr 30, 2001	206.00	207.47	196.25	196.25
976	NYSE	MKL	Fri, Apr 27, 2001	204.80	206.25	203.50	205.00
975	NYSE	MKL	Thu, Apr 26, 2001	199.93	204.30	199.25	203.40
974	NYSE	MKL	Wed, Apr 25, 2001	195.00	200.50	195.00	199.90
973	NYSE	MKL	Tue, Apr 24, 2001	199.00	200.14	194.58	195.75
972	NYSE	MKL	Mon, Apr 23, 2001	197.75	199.25	196.50	199.00
971	NYSE	MKL	Fri, Apr 20, 2001	202.50	202.50	196.50	197.25
970	NYSE	MKL	Thu, Apr 19, 2001	201.00	205.40	201.00	203.50
969	NYSE	MKL	Wed, Apr 18, 2001	199.01	203.86	198.20	201.50
968	NYSE	MKL	Tue, Apr 17, 2001	193.95	201.00	193.74	199.00
967	NYSE	MKL	Mon, Apr 16, 2001	194.00	194.00	191.40	193.90
966	NYSE	MKL	Thu, Apr 12, 2001	193.92	194.00	192.70	194.00
965	NYSE	MKL	Wed, Apr 11, 2001	195.74	195.74	190.87	193.92
964	NYSE	MKL	Tue, Apr 10, 2001	187.00	194.78	186.05	194.74
963	NYSE	MKL	Mon, Apr 9, 2001	185.13	189.00	185.10	187.50
962	NYSE	MKL	Fri, Apr 6, 2001	186.75	187.20	184.25	185.13
961	NYSE	MKL	Thu, Apr 5, 2001	183.56	188.00	183.56	187.18
960	NYSE	MKL	Wed, Apr 4, 2001	183.50	185.50	182.50	183.56
959	NYSE	MKL	Tue, Apr 3, 2001	184.91	188.00	181.00	183.50
958	NYSE	MKL	Mon, Apr 2, 2001	185.50	188.50	184.50	185.00
957	NYSE	MKL	Fri, Mar 30, 2001	184.05	190.50	184.05	187.00
956	NYSE	MKL	Thu, Mar 29, 2001	184.65	185.75	183.70	185.00
955	NYSE	MKL	Wed, Mar 28, 2001	185.50	186.50	183.00	185.65
954	NYSE	MKL	Tue, Mar 27, 2001	184.00	186.50	182.30	186.50
953	NYSE	MKL	Mon, Mar 26, 2001	184.20	186.50	183.10	184.00
952	NYSE	MKL	Fri, Mar 23, 2001	180.00	184.75	180.00	184.50
951	NYSE	MKL	Thu, Mar 22, 2001	183.50	183.50	176.00	179.00
950	NYSE	MKL	Wed, Mar 21, 2001	184.30	184.75	183.12	183.70
949	NYSE	MKL	Tue, Mar 20, 2001	185.75	187.99	183.70	184.10
948	NYSE	MKL	Mon, Mar 19, 2001	187.00	188.00	182.50	185.00
947	NYSE	MKL	Fri, Mar 16, 2001	186.50	189.50	186.50	187.05
946	NYSE	MKL	Thu, Mar 15, 2001	184.28	190.00	184.28	186.21
945	NYSE	MKL	Wed, Mar 14, 2001	186.14	186.14	183.30	184.28
944	NYSE	MKL	Tue, Mar 13, 2001	186.00	186.37	184.10	186.14
943	NYSE	MKL	Mon, Mar 12, 2001	186.00	188.10	185.10	185.30
942	NYSE	MKL	Fri, Mar 9, 2001	185.80	188.25	185.50	186.05
941	NYSE	MKL	Thu, Mar 8, 2001	185.90	186.54	185.00	185.80
940	NYSE	MKL	Wed, Mar 7, 2001	185.50	187.20	185.50	186.02
939	NYSE	MKL	Tue, Mar 6, 2001	185.50	185.50	183.90	185.50
938	NYSE	MKL	Mon, Mar 5, 2001	183.75	186.50	181.00	183.68
937	NYSE	MKL	Fri, Mar 2, 2001	178.90	183.75	178.90	182.00
936	NYSE	MKL	Thu, Mar 1, 2001	181.00	183.25	178.00	178.90
935	NYSE	MKL	Wed, Feb 28, 2001	175.00	180.00	175.00	179.75
934	NYSE	MKL	Tue, Feb 27, 2001	170.50	174.40	170.20	174.30
933	NYSE	MKL	Mon, Feb 26, 2001	167.10	171.50	167.10	169.50
932	NYSE	MKL	Fri, Feb 23, 2001	165.85	169.00	164.55	168.07
931	NYSE	MKL	Thu, Feb 22, 2001	164.00	169.60	163.40	166.10
930	NYSE	MKL	Wed, Feb 21, 2001	161.50	163.05	161.15	163.00
929	NYSE	MKL	Tue, Feb 20, 2001	166.00	166.00	162.00	163.00
928	NYSE	MKL	Fri, Feb 16, 2001	169.00	169.00	165.75	166.75
927	NYSE	MKL	Thu, Feb 15, 2001	170.50	171.00	167.05	169.00
926	NYSE	MKL	Wed, Feb 14, 2001	172.90	172.90	170.34	171.25
925	NYSE	MKL	Tue, Feb 13, 2001	172.73	172.73	169.50	171.95
924	NYSE	MKL	Mon, Feb 12, 2001	168.00	173.75	168.00	172.95
923	NYSE	MKL	Fri, Feb 9, 2001	167.00	169.00	165.00	169.00
922	NYSE	MKL	Thu, Feb 8, 2001	171.70	171.70	166.00	167.00
921	NYSE	MKL	Wed, Feb 7, 2001	171.00	173.00	170.00	171.70
920	NYSE	MKL	Tue, Feb 6, 2001	171.30	171.30	168.69	170.00
919	NYSE	MKL	Mon, Feb 5, 2001	166.83	171.30	165.81	170.80
918	NYSE	MKL	Fri, Feb 2, 2001	167.25	168.67	164.75	166.82
917	NYSE	MKL	Thu, Feb 1, 2001	164.25	166.50	162.53	166.39
916	NYSE	MKL	Wed, Jan 31, 2001	165.20	166.50	161.50	164.75
915	NYSE	MKL	Tue, Jan 30, 2001	165.90	167.30	162.66	167.00
914	NYSE	MKL	Mon, Jan 29, 2001	164.00	165.00	159.94	164.99
913	NYSE	MKL	Fri, Jan 26, 2001	168.38	169.00	164.13	167.50
912	NYSE	MKL	Thu, Jan 25, 2001	167.63	169.75	167.13	167.88
911	NYSE	MKL	Wed, Jan 24, 2001	165.75	168.75	165.75	166.88
910	NYSE	MKL	Tue, Jan 23, 2001	168.00	168.00	163.00	165.50
909	NYSE	MKL	Mon, Jan 22, 2001	163.31	168.75	163.31	167.75
908	NYSE	MKL	Fri, Jan 19, 2001	166.75	166.75	162.50	163.25
907	NYSE	MKL	Thu, Jan 18, 2001	164.00	167.25	163.13	167.19
906	NYSE	MKL	Wed, Jan 17, 2001	169.75	169.75	163.00	165.00
905	NYSE	MKL	Tue, Jan 16, 2001	160.25	169.00	160.25	169.00
904	NYSE	MKL	Fri, Jan 12, 2001	165.31	165.31	159.75	160.88
903	NYSE	MKL	Thu, Jan 11, 2001	167.50	167.50	164.13	165.31
902	NYSE	MKL	Wed, Jan 10, 2001	165.81	168.50	165.81	167.06
901	NYSE	MKL	Tue, Jan 9, 2001	169.69	169.88	165.13	165.81
900	NYSE	MKL	Mon, Jan 8, 2001	163.88	169.75	163.88	169.63
899	NYSE	MKL	Fri, Jan 5, 2001	171.50	171.50	162.50	163.88
898	NYSE	MKL	Thu, Jan 4, 2001	178.06	178.06	172.00	172.25
897	NYSE	MKL	Wed, Jan 3, 2001	173.50	178.88	173.50	178.00
896	NYSE	MKL	Tue, Jan 2, 2001	180.25	180.25	171.00	174.50
895	NYSE	MKL	Fri, Dec 29, 2000	181.00	181.25	178.88	181.00
894	NYSE	MKL	Thu, Dec 28, 2000	179.13	183.25	178.56	181.00
893	NYSE	MKL	Wed, Dec 27, 2000	174.38	179.13	174.13	179.13
892	NYSE	MKL	Tue, Dec 26, 2000	173.81	173.88	170.50	173.88
891	NYSE	MKL	Fri, Dec 22, 2000	170.13	174.25	170.06	173.75
890	NYSE	MKL	Thu, Dec 21, 2000	168.00	173.63	166.25	170.13
889	NYSE	MKL	Wed, Dec 20, 2000	164.00	169.44	162.50	168.00
888	NYSE	MKL	Tue, Dec 19, 2000	166.44	166.75	163.50	164.25
887	NYSE	MKL	Mon, Dec 18, 2000	165.75	167.25	165.75	166.75
886	NYSE	MKL	Fri, Dec 15, 2000	167.06	167.50	164.81	165.06
885	NYSE	MKL	Thu, Dec 14, 2000	169.13	169.41	166.63	167.00
884	NYSE	MKL	Wed, Dec 13, 2000	167.63	170.13	167.63	170.13
883	NYSE	MKL	Tue, Dec 12, 2000	169.13	169.31	167.63	168.38
882	NYSE	MKL	Mon, Dec 11, 2000	165.00	170.75	165.00	169.63
881	NYSE	MKL	Fri, Dec 8, 2000	160.25	165.00	160.25	165.00
880	NYSE	MKL	Thu, Dec 7, 2000	164.50	164.50	160.13	160.25
879	NYSE	MKL	Wed, Dec 6, 2000	162.00	168.00	161.50	164.06
878	NYSE	MKL	Tue, Dec 5, 2000	152.56	162.50	152.56	162.06
877	NYSE	MKL	Mon, Dec 4, 2000	150.50	154.38	149.75	152.56
876	NYSE	MKL	Fri, Dec 1, 2000	148.88	150.75	148.38	150.75
875	NYSE	MKL	Thu, Nov 30, 2000	149.00	149.88	146.94	148.88
874	NYSE	MKL	Wed, Nov 29, 2000	145.31	149.88	145.31	149.50
873	NYSE	MKL	Tue, Nov 28, 2000	143.50	146.00	142.75	145.00
872	NYSE	MKL	Mon, Nov 27, 2000	144.50	144.50	141.88	143.00
871	NYSE	MKL	Fri, Nov 24, 2000	144.75	145.00	144.50	145.00
870	NYSE	MKL	Wed, Nov 22, 2000	144.88	145.00	140.50	144.75
869	NYSE	MKL	Tue, Nov 21, 2000	146.38	146.38	143.69	143.69
868	NYSE	MKL	Mon, Nov 20, 2000	147.25	147.31	145.75	146.31
867	NYSE	MKL	Fri, Nov 17, 2000	146.38	149.00	146.38	147.50
866	NYSE	MKL	Thu, Nov 16, 2000	146.94	148.00	144.00	145.13
865	NYSE	MKL	Wed, Nov 15, 2000	147.50	148.13	146.31	147.13
864	NYSE	MKL	Tue, Nov 14, 2000	145.00	148.25	145.00	147.50
863	NYSE	MKL	Mon, Nov 13, 2000	141.50	144.44	141.50	144.31
862	NYSE	MKL	Fri, Nov 10, 2000	143.25	144.44	141.13	144.44
861	NYSE	MKL	Thu, Nov 9, 2000	143.00	144.00	140.50	143.75
860	NYSE	MKL	Wed, Nov 8, 2000	143.88	143.88	142.00	143.25
859	NYSE	MKL	Tue, Nov 7, 2000	145.25	146.00	143.50	143.81
858	NYSE	MKL	Mon, Nov 6, 2000	146.88	146.88	144.31	145.25
857	NYSE	MKL	Fri, Nov 3, 2000	142.69	147.25	141.94	146.94
856	NYSE	MKL	Thu, Nov 2, 2000	140.25	143.00	140.25	142.69
855	NYSE	MKL	Wed, Nov 1, 2000	141.50	141.50	137.00	140.25
854	NYSE	MKL	Tue, Oct 31, 2000	145.38	145.38	142.13	144.88
853	NYSE	MKL	Mon, Oct 30, 2000	140.94	144.75	139.50	144.44
852	NYSE	MKL	Fri, Oct 27, 2000	137.00	141.00	136.88	141.00
851	NYSE	MKL	Thu, Oct 26, 2000	138.94	139.50	133.50	137.31
850	NYSE	MKL	Wed, Oct 25, 2000	139.50	140.00	138.69	138.69
849	NYSE	MKL	Tue, Oct 24, 2000	139.88	140.13	138.56	139.44
848	NYSE	MKL	Mon, Oct 23, 2000	139.38	139.81	138.63	139.81
847	NYSE	MKL	Fri, Oct 20, 2000	139.50	140.00	139.25	139.88
846	NYSE	MKL	Thu, Oct 19, 2000	139.94	141.50	139.50	140.25
845	NYSE	MKL	Wed, Oct 18, 2000	139.94	140.13	139.00	139.94
844	NYSE	MKL	Tue, Oct 17, 2000	140.25	140.38	138.13	139.94
843	NYSE	MKL	Mon, Oct 16, 2000	142.88	143.31	140.00	140.25
842	NYSE	MKL	Fri, Oct 13, 2000	143.00	143.75	143.00	143.13
841	NYSE	MKL	Thu, Oct 12, 2000	144.81	144.81	139.75	142.56
840	NYSE	MKL	Wed, Oct 11, 2000	145.00	148.50	145.00	145.00
839	NYSE	MKL	Tue, Oct 10, 2000	145.69	145.69	143.50	145.06
838	NYSE	MKL	Mon, Oct 9, 2000	144.13	145.69	143.00	145.69
837	NYSE	MKL	Fri, Oct 6, 2000	146.00	146.00	143.63	144.13
836	NYSE	MKL	Thu, Oct 5, 2000	148.50	149.00	145.75	145.75
835	NYSE	MKL	Wed, Oct 4, 2000	149.50	150.63	146.50	148.63
834	NYSE	MKL	Tue, Oct 3, 2000	150.63	150.75	149.81	150.00
833	NYSE	MKL	Mon, Oct 2, 2000	151.75	153.25	150.25	150.63
832	NYSE	MKL	Fri, Sep 29, 2000	150.00	152.38	149.06	151.75
831	NYSE	MKL	Thu, Sep 28, 2000	147.50	150.69	147.50	150.25
830	NYSE	MKL	Wed, Sep 27, 2000	146.50	147.00	145.44	146.50
829	NYSE	MKL	Tue, Sep 26, 2000	148.50	148.94	145.75	146.25
828	NYSE	MKL	Mon, Sep 25, 2000	145.38	149.13	142.88	148.88
827	NYSE	MKL	Fri, Sep 22, 2000	143.00	145.50	142.81	145.50
826	NYSE	MKL	Thu, Sep 21, 2000	145.00	145.50	142.63	144.06
825	NYSE	MKL	Wed, Sep 20, 2000	144.75	145.31	144.44	145.00
824	NYSE	MKL	Tue, Sep 19, 2000	144.50	144.94	144.50	144.94
823	NYSE	MKL	Mon, Sep 18, 2000	147.75	147.94	145.00	145.00
822	NYSE	MKL	Fri, Sep 15, 2000	145.50	147.19	145.50	147.19
821	NYSE	MKL	Thu, Sep 14, 2000	146.50	146.63	145.88	145.88
820	NYSE	MKL	Wed, Sep 13, 2000	149.88	149.88	144.88	146.50
819	NYSE	MKL	Tue, Sep 12, 2000	147.50	151.00	147.50	149.50
818	NYSE	MKL	Mon, Sep 11, 2000	145.00	147.06	145.00	147.00
817	NYSE	MKL	Fri, Sep 8, 2000	147.00	147.00	144.00	144.13
816	NYSE	MKL	Thu, Sep 7, 2000	144.81	147.13	144.75	147.13
815	NYSE	MKL	Wed, Sep 6, 2000	144.69	144.94	144.50	144.75
814	NYSE	MKL	Tue, Sep 5, 2000	145.13	145.13	144.63	144.69
813	NYSE	MKL	Fri, Sep 1, 2000	145.00	145.38	143.06	145.38
812	NYSE	MKL	Thu, Aug 31, 2000	145.50	146.00	144.75	145.88
811	NYSE	MKL	Wed, Aug 30, 2000	144.25	145.63	144.06	145.63
810	NYSE	MKL	Tue, Aug 29, 2000	144.13	144.25	143.44	144.25
809	NYSE	MKL	Mon, Aug 28, 2000	146.00	146.00	144.13	144.19
808	NYSE	MKL	Fri, Aug 25, 2000	148.50	148.75	146.13	146.19
807	NYSE	MKL	Thu, Aug 24, 2000	149.00	150.25	149.00	150.06
806	NYSE	MKL	Wed, Aug 23, 2000	148.75	149.88	148.75	149.19
805	NYSE	MKL	Tue, Aug 22, 2000	148.13	149.50	148.13	148.88
804	NYSE	MKL	Mon, Aug 21, 2000	149.38	149.38	147.75	147.75
803	NYSE	MKL	Fri, Aug 18, 2000	149.75	150.00	149.50	149.50
802	NYSE	MKL	Thu, Aug 17, 2000	149.13	150.75	149.13	150.00
801	NYSE	MKL	Wed, Aug 16, 2000	149.50	150.19	149.31	149.56
800	NYSE	MKL	Tue, Aug 15, 2000	153.38	153.38	149.00	149.81
799	NYSE	MKL	Mon, Aug 14, 2000	153.00	153.38	152.63	153.38
798	NYSE	MKL	Fri, Aug 11, 2000	149.00	153.75	149.00	153.00
797	NYSE	MKL	Thu, Aug 10, 2000	150.00	150.06	149.13	149.13
796	NYSE	MKL	Wed, Aug 9, 2000	152.00	152.00	149.00	150.25
795	NYSE	MKL	Tue, Aug 8, 2000	154.06	154.88	153.00	153.00
794	NYSE	MKL	Mon, Aug 7, 2000	149.38	154.13	149.38	154.06
793	NYSE	MKL	Fri, Aug 4, 2000	147.38	149.38	145.88	149.38
792	NYSE	MKL	Thu, Aug 3, 2000	146.00	147.88	145.75	147.88
791	NYSE	MKL	Wed, Aug 2, 2000	152.00	152.00	146.25	147.19
790	NYSE	MKL	Tue, Aug 1, 2000	155.00	155.50	153.00	153.00
789	NYSE	MKL	Mon, Jul 31, 2000	151.00	154.63	151.00	154.63
788	NYSE	MKL	Fri, Jul 28, 2000	152.38	152.38	150.25	151.00
787	NYSE	MKL	Thu, Jul 27, 2000	149.13	152.50	149.13	152.25
786	NYSE	MKL	Wed, Jul 26, 2000	145.50	148.88	145.25	148.88
785	NYSE	MKL	Tue, Jul 25, 2000	145.13	146.13	145.00	145.94
784	NYSE	MKL	Mon, Jul 24, 2000	147.00	147.00	144.50	145.13
783	NYSE	MKL	Fri, Jul 21, 2000	150.50	150.50	148.00	148.00
782	NYSE	MKL	Thu, Jul 20, 2000	148.25	151.38	148.19	151.00
781	NYSE	MKL	Wed, Jul 19, 2000	148.75	148.75	147.50	147.50
780	NYSE	MKL	Tue, Jul 18, 2000	150.00	150.25	148.50	148.50
779	NYSE	MKL	Mon, Jul 17, 2000	150.50	151.50	148.25	149.00
778	NYSE	MKL	Fri, Jul 14, 2000	148.25	150.88	148.19	150.63
777	NYSE	MKL	Thu, Jul 13, 2000	146.75	148.00	146.25	147.75
776	NYSE	MKL	Wed, Jul 12, 2000	147.00	148.00	146.56	147.13
775	NYSE	MKL	Tue, Jul 11, 2000	146.75	147.38	146.50	147.25
774	NYSE	MKL	Mon, Jul 10, 2000	143.63	147.00	143.63	146.75
773	NYSE	MKL	Fri, Jul 7, 2000	141.75	144.00	141.38	143.88
772	NYSE	MKL	Thu, Jul 6, 2000	143.28	143.28	140.00	141.13
771	NYSE	MKL	Wed, Jul 5, 2000	142.50	144.75	142.00	143.25
770	NYSE	MKL	Mon, Jul 3, 2000	141.13	142.19	141.06	142.19
769	NYSE	MKL	Fri, Jun 30, 2000	143.38	144.00	141.25	141.63
768	NYSE	MKL	Thu, Jun 29, 2000	143.75	143.88	143.00	143.00
767	NYSE	MKL	Wed, Jun 28, 2000	139.38	143.75	139.00	143.75
766	NYSE	MKL	Tue, Jun 27, 2000	140.25	140.50	139.00	139.38
765	NYSE	MKL	Mon, Jun 26, 2000	145.38	145.38	139.00	139.94
764	NYSE	MKL	Fri, Jun 23, 2000	147.25	147.25	145.13	145.63
763	NYSE	MKL	Thu, Jun 22, 2000	149.13	149.13	147.25	147.25
762	NYSE	MKL	Wed, Jun 21, 2000	149.50	149.50	149.00	149.13
761	NYSE	MKL	Tue, Jun 20, 2000	149.50	151.50	149.00	150.00
760	NYSE	MKL	Mon, Jun 19, 2000	149.00	150.00	148.38	150.00
759	NYSE	MKL	Fri, Jun 16, 2000	148.00	149.75	147.75	149.75
758	NYSE	MKL	Thu, Jun 15, 2000	145.00	148.00	145.00	147.69
757	NYSE	MKL	Wed, Jun 14, 2000	145.25	145.88	143.00	145.44
756	NYSE	MKL	Tue, Jun 13, 2000	145.94	146.75	145.00	145.50
755	NYSE	MKL	Mon, Jun 12, 2000	148.50	148.50	145.25	145.75
754	NYSE	MKL	Fri, Jun 9, 2000	147.88	149.50	147.88	148.50
753	NYSE	MKL	Thu, Jun 8, 2000	149.06	149.06	147.25	147.88
752	NYSE	MKL	Wed, Jun 7, 2000	148.00	149.00	147.19	149.00
751	NYSE	MKL	Tue, Jun 6, 2000	150.00	150.25	148.00	148.00
750	NYSE	MKL	Mon, Jun 5, 2000	149.69	149.69	147.25	149.06
749	NYSE	MKL	Fri, Jun 2, 2000	147.25	149.75	146.50	149.75
748	NYSE	MKL	Thu, Jun 1, 2000	144.06	149.50	144.06	148.25
747	NYSE	MKL	Wed, May 31, 2000	146.00	146.00	143.75	143.94
746	NYSE	MKL	Tue, May 30, 2000	141.25	147.50	141.00	147.50
745	NYSE	MKL	Fri, May 26, 2000	142.75	143.75	142.25	143.00
744	NYSE	MKL	Thu, May 25, 2000	146.00	146.50	141.94	143.25
743	NYSE	MKL	Wed, May 24, 2000	140.88	145.25	140.25	145.25
742	NYSE	MKL	Tue, May 23, 2000	140.69	141.00	140.13	140.88
741	NYSE	MKL	Mon, May 22, 2000	139.50	140.75	139.00	140.69
740	NYSE	MKL	Fri, May 19, 2000	138.00	141.00	137.88	139.63
739	NYSE	MKL	Thu, May 18, 2000	138.25	138.31	136.00	138.06
738	NYSE	MKL	Wed, May 17, 2000	139.75	140.06	137.50	137.50
737	NYSE	MKL	Tue, May 16, 2000	141.75	141.75	139.50	141.25
736	NYSE	MKL	Mon, May 15, 2000	139.13	143.00	138.75	142.00
735	NYSE	MKL	Fri, May 12, 2000	139.00	140.00	138.00	138.13
734	NYSE	MKL	Thu, May 11, 2000	137.44	139.50	137.44	139.50
733	NYSE	MKL	Wed, May 10, 2000	137.50	138.06	137.00	137.25
732	NYSE	MKL	Tue, May 9, 2000	139.25	140.00	137.50	137.50
731	NYSE	MKL	Mon, May 8, 2000	139.63	139.63	138.75	139.25
730	NYSE	MKL	Fri, May 5, 2000	139.50	140.25	139.00	139.69
729	NYSE	MKL	Thu, May 4, 2000	139.00	141.00	139.00	139.25
728	NYSE	MKL	Wed, May 3, 2000	144.00	145.50	140.13	140.13
727	NYSE	MKL	Tue, May 2, 2000	148.00	148.50	145.00	145.00
726	NYSE	MKL	Mon, May 1, 2000	145.00	150.63	145.00	148.00
725	NYSE	MKL	Fri, Apr 28, 2000	142.00	145.00	141.94	145.00
724	NYSE	MKL	Thu, Apr 27, 2000	139.63	142.00	139.63	142.00
723	NYSE	MKL	Wed, Apr 26, 2000	142.00	142.00	140.25	141.50
722	NYSE	MKL	Tue, Apr 25, 2000	139.13	143.00	139.13	142.50
721	NYSE	MKL	Mon, Apr 24, 2000	139.00	139.44	139.00	139.13
720	NYSE	MKL	Thu, Apr 20, 2000	141.88	141.88	139.75	140.25
719	NYSE	MKL	Wed, Apr 19, 2000	141.63	142.88	141.50	142.88
718	NYSE	MKL	Tue, Apr 18, 2000	143.75	144.00	141.72	143.50
717	NYSE	MKL	Mon, Apr 17, 2000	144.00	144.00	141.75	142.75
716	NYSE	MKL	Fri, Apr 14, 2000	147.50	147.50	144.00	144.88
715	NYSE	MKL	Thu, Apr 13, 2000	149.88	150.75	149.25	149.31
714	NYSE	MKL	Wed, Apr 12, 2000	152.00	152.69	149.50	149.75
713	NYSE	MKL	Tue, Apr 11, 2000	151.38	152.31	150.00	152.19
712	NYSE	MKL	Mon, Apr 10, 2000	154.00	154.00	151.38	151.38
711	NYSE	MKL	Fri, Apr 7, 2000	151.25	154.50	150.88	154.25
710	NYSE	MKL	Thu, Apr 6, 2000	149.38	152.00	148.50	151.25
709	NYSE	MKL	Wed, Apr 5, 2000	144.50	150.00	144.00	149.38
708	NYSE	MKL	Tue, Apr 4, 2000	142.50	145.50	142.50	145.50
707	NYSE	MKL	Mon, Apr 3, 2000	144.50	144.50	141.88	142.88
706	NYSE	MKL	Fri, Mar 31, 2000	145.50	148.75	145.13	145.50
705	NYSE	MKL	Thu, Mar 30, 2000	135.75	146.50	135.75	145.75
704	NYSE	MKL	Wed, Mar 29, 2000	131.75	135.75	131.75	135.75
703	NYSE	MKL	Tue, Mar 28, 2000	129.50	132.50	129.44	131.44
702	NYSE	MKL	Mon, Mar 27, 2000	130.00	130.00	129.50	129.50
701	NYSE	MKL	Fri, Mar 24, 2000	132.06	133.00	130.94	131.75
700	NYSE	MKL	Thu, Mar 23, 2000	131.56	132.13	130.00	132.00
699	NYSE	MKL	Wed, Mar 22, 2000	126.31	133.00	126.31	131.50
698	NYSE	MKL	Tue, Mar 21, 2000	124.00	126.13	124.00	126.06
697	NYSE	MKL	Mon, Mar 20, 2000	127.50	127.50	124.63	125.00
696	NYSE	MKL	Fri, Mar 17, 2000	131.00	132.50	126.50	127.50
695	NYSE	MKL	Thu, Mar 16, 2000	120.00	131.94	120.00	131.94
694	NYSE	MKL	Wed, Mar 15, 2000	118.00	119.25	118.00	119.25
693	NYSE	MKL	Tue, Mar 14, 2000	116.00	118.50	115.50	118.00
692	NYSE	MKL	Mon, Mar 13, 2000	115.00	116.25	114.50	116.00
691	NYSE	MKL	Fri, Mar 10, 2000	115.50	117.50	115.50	116.00
690	NYSE	MKL	Thu, Mar 9, 2000	117.13	117.13	114.50	115.50
689	NYSE	MKL	Wed, Mar 8, 2000	113.50	117.50	111.50	117.13
688	NYSE	MKL	Tue, Mar 7, 2000	119.00	119.00	113.50	113.50
687	NYSE	MKL	Mon, Mar 6, 2000	126.50	126.75	121.63	122.25
686	NYSE	MKL	Fri, Mar 3, 2000	129.50	129.50	127.81	128.13
685	NYSE	MKL	Thu, Mar 2, 2000	129.00	129.50	128.00	129.50
684	NYSE	MKL	Wed, Mar 1, 2000	130.00	130.06	128.50	128.75
683	NYSE	MKL	Tue, Feb 29, 2000	130.75	131.00	130.00	130.75
682	NYSE	MKL	Mon, Feb 28, 2000	131.13	131.19	127.63	130.38
681	NYSE	MKL	Fri, Feb 25, 2000	132.25	132.63	131.50	131.94
680	NYSE	MKL	Thu, Feb 24, 2000	134.31	134.31	132.00	133.00
679	NYSE	MKL	Wed, Feb 23, 2000	135.00	135.00	134.25	134.31
678	NYSE	MKL	Tue, Feb 22, 2000	137.50	137.50	134.00	134.44
677	NYSE	MKL	Fri, Feb 18, 2000	138.88	139.75	137.00	137.00
676	NYSE	MKL	Thu, Feb 17, 2000	141.00	143.00	136.00	138.88
675	NYSE	MKL	Wed, Feb 16, 2000	137.50	142.00	137.50	140.56
674	NYSE	MKL	Tue, Feb 15, 2000	141.50	142.75	137.50	137.50
673	NYSE	MKL	Mon, Feb 14, 2000	144.00	144.00	139.50	140.13
672	NYSE	MKL	Fri, Feb 11, 2000	145.75	147.00	144.00	145.50
671	NYSE	MKL	Thu, Feb 10, 2000	154.00	154.00	147.50	147.56
670	NYSE	MKL	Wed, Feb 9, 2000	158.19	158.19	153.25	155.00
669	NYSE	MKL	Tue, Feb 8, 2000	160.75	160.75	158.00	158.19
668	NYSE	MKL	Mon, Feb 7, 2000	164.00	164.00	161.00	161.88
667	NYSE	MKL	Fri, Feb 4, 2000	168.00	168.00	165.00	165.00
666	NYSE	MKL	Thu, Feb 3, 2000	164.25	167.50	164.25	167.06
665	NYSE	MKL	Wed, Feb 2, 2000	163.00	171.00	162.50	164.00
664	NYSE	MKL	Tue, Feb 1, 2000	163.00	163.13	161.50	162.25
663	NYSE	MKL	Mon, Jan 31, 2000	154.94	165.00	154.50	164.00
662	NYSE	MKL	Fri, Jan 28, 2000	155.00	160.00	154.63	155.00
661	NYSE	MKL	Thu, Jan 27, 2000	154.50	155.88	153.00	155.63
660	NYSE	MKL	Wed, Jan 26, 2000	150.00	158.50	150.00	155.00
659	NYSE	MKL	Tue, Jan 25, 2000	137.50	137.50	134.00	134.69
658	NYSE	MKL	Mon, Jan 24, 2000	141.50	142.00	136.50	137.50
657	NYSE	MKL	Fri, Jan 21, 2000	142.00	142.00	139.75	141.50
656	NYSE	MKL	Thu, Jan 20, 2000	148.00	148.00	142.25	142.25
655	NYSE	MKL	Wed, Jan 19, 2000	149.63	151.00	145.56	147.50
654	NYSE	MKL	Tue, Jan 18, 2000	150.00	150.00	147.00	148.63
653	NYSE	MKL	Fri, Jan 14, 2000	151.38	151.38	150.00	151.00
652	NYSE	MKL	Thu, Jan 13, 2000	154.63	154.63	152.13	152.13
651	NYSE	MKL	Wed, Jan 12, 2000	152.56	155.00	152.50	154.63
650	NYSE	MKL	Tue, Jan 11, 2000	151.06	153.50	151.06	152.50
649	NYSE	MKL	Mon, Jan 10, 2000	153.00	155.50	151.00	151.00
648	NYSE	MKL	Fri, Jan 7, 2000	146.88	150.50	146.88	150.00
647	NYSE	MKL	Thu, Jan 6, 2000	146.00	146.13	145.25	146.13
646	NYSE	MKL	Wed, Jan 5, 2000	144.75	147.00	144.75	147.00
645	NYSE	MKL	Tue, Jan 4, 2000	148.00	148.00	144.69	144.69
644	NYSE	MKL	Mon, Jan 3, 2000	154.00	154.00	148.00	148.88
643	NYSE	MKL	Fri, Dec 31, 1999	154.00	155.00	151.00	155.00
642	NYSE	MKL	Thu, Dec 30, 1999	151.00	155.00	150.00	155.00
641	NYSE	MKL	Wed, Dec 29, 1999	149.00	150.75	149.00	150.75
640	NYSE	MKL	Tue, Dec 28, 1999	148.25	150.50	148.00	148.50
639	NYSE	MKL	Mon, Dec 27, 1999	147.50	149.50	146.50	149.50
638	NYSE	MKL	Thu, Dec 23, 1999	151.63	151.81	149.00	149.00
637	NYSE	MKL	Wed, Dec 22, 1999	147.31	152.50	147.31	151.44
636	NYSE	MKL	Tue, Dec 21, 1999	146.50	148.00	146.50	147.38
635	NYSE	MKL	Mon, Dec 20, 1999	147.88	148.00	147.25	147.25
634	NYSE	MKL	Fri, Dec 17, 1999	149.00	149.00	146.75	147.50
633	NYSE	MKL	Thu, Dec 16, 1999	144.00	148.50	143.63	147.38
632	NYSE	MKL	Wed, Dec 15, 1999	144.75	145.25	143.25	145.00
631	NYSE	MKL	Tue, Dec 14, 1999	145.50	146.50	144.00	146.00
630	NYSE	MKL	Mon, Dec 13, 1999	149.75	149.75	146.00	146.00
629	NYSE	MKL	Fri, Dec 10, 1999	149.88	152.50	149.88	150.00
628	NYSE	MKL	Thu, Dec 9, 1999	154.00	154.00	149.88	149.88
627	NYSE	MKL	Wed, Dec 8, 1999	154.25	156.00	153.63	154.31
626	NYSE	MKL	Tue, Dec 7, 1999	154.75	154.75	153.25	154.25
625	NYSE	MKL	Mon, Dec 6, 1999	150.00	155.00	150.00	154.25
624	NYSE	MKL	Fri, Dec 3, 1999	148.00	150.25	148.00	149.50
623	NYSE	MKL	Thu, Dec 2, 1999	154.00	154.50	147.00	147.50
622	NYSE	MKL	Wed, Dec 1, 1999	157.25	157.25	155.00	155.00
621	NYSE	MKL	Tue, Nov 30, 1999	157.38	158.00	156.75	157.25
620	NYSE	MKL	Mon, Nov 29, 1999	161.00	161.00	157.50	157.50
619	NYSE	MKL	Fri, Nov 26, 1999	160.00	160.00	159.00	160.00
618	NYSE	MKL	Wed, Nov 24, 1999	162.25	162.38	160.00	160.94
617	NYSE	MKL	Tue, Nov 23, 1999	164.50	165.00	161.50	162.50
616	NYSE	MKL	Mon, Nov 22, 1999	167.00	167.00	165.00	165.00
615	NYSE	MKL	Fri, Nov 19, 1999	166.44	167.00	166.25	167.00
614	NYSE	MKL	Thu, Nov 18, 1999	165.50	166.44	165.50	166.44
613	NYSE	MKL	Wed, Nov 17, 1999	167.00	167.00	165.00	166.00
612	NYSE	MKL	Tue, Nov 16, 1999	167.00	167.00	165.88	167.00
611	NYSE	MKL	Mon, Nov 15, 1999	168.00	168.25	166.00	166.06
610	NYSE	MKL	Fri, Nov 12, 1999	164.19	167.19	164.19	167.19
609	NYSE	MKL	Thu, Nov 11, 1999	167.56	167.56	164.19	164.19
608	NYSE	MKL	Wed, Nov 10, 1999	170.25	170.25	168.06	168.56
607	NYSE	MKL	Tue, Nov 9, 1999	171.19	171.19	169.25	170.25
606	NYSE	MKL	Mon, Nov 8, 1999	173.00	173.06	170.50	170.56
605	NYSE	MKL	Fri, Nov 5, 1999	174.00	174.06	174.00	174.06
604	NYSE	MKL	Thu, Nov 4, 1999	174.00	174.06	174.00	174.00
603	NYSE	MKL	Wed, Nov 3, 1999	172.88	174.88	172.88	174.88
602	NYSE	MKL	Tue, Nov 2, 1999	173.75	174.50	172.00	172.69
601	NYSE	MKL	Mon, Nov 1, 1999	172.94	174.88	172.94	173.75
600	NYSE	MKL	Fri, Oct 29, 1999	172.25	173.00	172.25	172.94
599	NYSE	MKL	Thu, Oct 28, 1999	176.19	176.19	172.25	172.25
598	NYSE	MKL	Wed, Oct 27, 1999	177.00	177.69	177.00	177.69
597	NYSE	MKL	Tue, Oct 26, 1999	173.50	177.00	173.50	177.00
596	NYSE	MKL	Mon, Oct 25, 1999	174.00	174.00	172.00	173.38
595	NYSE	MKL	Fri, Oct 22, 1999	171.00	174.00	170.50	174.00
594	NYSE	MKL	Thu, Oct 21, 1999	170.50	171.00	169.50	171.00
593	NYSE	MKL	Wed, Oct 20, 1999	172.00	172.06	171.25	171.44
592	NYSE	MKL	Tue, Oct 19, 1999	169.00	173.00	169.00	172.00
591	NYSE	MKL	Mon, Oct 18, 1999	170.00	170.25	167.63	168.50
590	NYSE	MKL	Fri, Oct 15, 1999	172.75	172.75	170.00	170.25
589	NYSE	MKL	Thu, Oct 14, 1999	171.50	172.50	171.00	172.50
588	NYSE	MKL	Wed, Oct 13, 1999	171.50	172.00	171.00	171.50
587	NYSE	MKL	Tue, Oct 12, 1999	178.50	179.00	170.25	172.50
586	NYSE	MKL	Mon, Oct 11, 1999	178.75	179.25	178.00	179.25
585	NYSE	MKL	Fri, Oct 8, 1999	176.75	178.75	176.00	178.75
584	NYSE	MKL	Thu, Oct 7, 1999	176.25	177.75	176.25	177.75
583	NYSE	MKL	Wed, Oct 6, 1999	175.00	176.25	175.00	176.00
582	NYSE	MKL	Tue, Oct 5, 1999	178.00	178.00	175.00	175.50
581	NYSE	MKL	Mon, Oct 4, 1999	179.50	179.50	177.75	178.00
580	NYSE	MKL	Fri, Oct 1, 1999	182.06	182.06	180.00	180.50
579	NYSE	MKL	Thu, Sep 30, 1999	183.38	184.00	182.00	182.06
578	NYSE	MKL	Wed, Sep 29, 1999	184.50	185.00	183.00	183.38
577	NYSE	MKL	Tue, Sep 28, 1999	182.63	185.50	182.38	185.00
576	NYSE	MKL	Mon, Sep 27, 1999	183.00	183.00	182.00	182.63
575	NYSE	MKL	Fri, Sep 24, 1999	183.38	183.38	182.00	183.25
574	NYSE	MKL	Thu, Sep 23, 1999	181.88	184.38	181.75	184.38
573	NYSE	MKL	Wed, Sep 22, 1999	182.00	182.00	179.75	182.00
572	NYSE	MKL	Tue, Sep 21, 1999	179.50	182.00	179.50	182.00
571	NYSE	MKL	Mon, Sep 20, 1999	173.50	180.13	173.50	180.13
570	NYSE	MKL	Fri, Sep 17, 1999	174.00	175.50	174.00	174.00
569	NYSE	MKL	Thu, Sep 16, 1999	176.00	176.00	174.00	175.00
568	NYSE	MKL	Wed, Sep 15, 1999	175.13	176.75	175.13	176.50
567	NYSE	MKL	Tue, Sep 14, 1999	174.00	176.00	173.75	175.25
566	NYSE	MKL	Mon, Sep 13, 1999	175.44	175.50	175.00	175.00
565	NYSE	MKL	Fri, Sep 10, 1999	176.00	176.00	175.38	175.38
564	NYSE	MKL	Thu, Sep 9, 1999	177.50	178.31	176.44	176.44
563	NYSE	MKL	Wed, Sep 8, 1999	180.00	180.00	177.50	177.50
562	NYSE	MKL	Tue, Sep 7, 1999	179.00	180.50	178.00	180.38
561	NYSE	MKL	Fri, Sep 3, 1999	175.50	178.00	175.50	178.00
560	NYSE	MKL	Thu, Sep 2, 1999	174.50	175.25	174.38	175.00
559	NYSE	MKL	Wed, Sep 1, 1999	175.50	176.00	174.00	175.50
558	NYSE	MKL	Tue, Aug 31, 1999	174.50	176.00	174.13	175.63
557	NYSE	MKL	Mon, Aug 30, 1999	175.75	175.75	174.50	174.50
556	NYSE	MKL	Fri, Aug 27, 1999	178.50	178.50	176.00	176.50
555	NYSE	MKL	Thu, Aug 26, 1999	179.00	179.00	178.50	178.50
554	NYSE	MKL	Wed, Aug 25, 1999	179.50	181.25	179.50	179.56
553	NYSE	MKL	Tue, Aug 24, 1999	178.13	178.50	177.00	178.50
552	NYSE	MKL	Mon, Aug 23, 1999	179.50	180.00	179.00	179.00
551	NYSE	MKL	Fri, Aug 20, 1999	179.19	180.50	178.75	180.25
550	NYSE	MKL	Thu, Aug 19, 1999	178.38	179.88	178.25	179.13
549	NYSE	MKL	Wed, Aug 18, 1999	178.00	179.50	178.00	178.38
548	NYSE	MKL	Tue, Aug 17, 1999	177.00	178.25	175.06	177.81
547	NYSE	MKL	Mon, Aug 16, 1999	180.00	180.00	164.00	176.00
546	NYSE	MKL	Fri, Aug 13, 1999	186.00	186.00	184.50	184.50
545	NYSE	MKL	Thu, Aug 12, 1999	186.00	186.00	184.00	186.00
544	NYSE	MKL	Wed, Aug 11, 1999	185.00	185.00	185.00	185.00
543	NYSE	MKL	Tue, Aug 10, 1999	183.50	184.50	183.00	184.50
542	NYSE	MKL	Mon, Aug 9, 1999	187.00	187.00	182.00	183.00
541	NYSE	MKL	Fri, Aug 6, 1999	190.00	190.00	188.00	188.00
540	NYSE	MKL	Thu, Aug 5, 1999	191.00	191.00	188.50	190.88
539	NYSE	MKL	Wed, Aug 4, 1999	190.00	190.50	190.00	190.50
538	NYSE	MKL	Tue, Aug 3, 1999	189.00	191.00	189.00	191.00
537	NYSE	MKL	Mon, Aug 2, 1999	191.50	191.88	189.00	190.00
536	NYSE	MKL	Fri, Jul 30, 1999	190.56	191.50	190.06	191.50
535	NYSE	MKL	Thu, Jul 29, 1999	190.50	191.00	190.50	190.94
534	NYSE	MKL	Wed, Jul 28, 1999	190.50	190.88	190.00	190.88
533	NYSE	MKL	Tue, Jul 27, 1999	190.50	192.00	190.50	190.75
532	NYSE	MKL	Mon, Jul 26, 1999	189.00	190.56	189.00	190.56
531	NYSE	MKL	Fri, Jul 23, 1999	190.00	190.00	189.81	190.00
530	NYSE	MKL	Thu, Jul 22, 1999	189.00	190.50	189.00	190.06
529	NYSE	MKL	Wed, Jul 21, 1999	190.00	190.00	186.50	188.00
528	NYSE	MKL	Tue, Jul 20, 1999	186.25	191.00	185.00	190.50
527	NYSE	MKL	Mon, Jul 19, 1999	183.00	187.00	183.00	186.25
526	NYSE	MKL	Fri, Jul 16, 1999	182.50	186.00	182.50	184.00
525	NYSE	MKL	Thu, Jul 15, 1999	181.25	182.38	180.50	182.38
524	NYSE	MKL	Wed, Jul 14, 1999	180.50	182.50	180.00	182.25
523	NYSE	MKL	Tue, Jul 13, 1999	182.25	182.50	180.63	180.63
522	NYSE	MKL	Mon, Jul 12, 1999	182.00	183.00	182.00	182.50
521	NYSE	MKL	Fri, Jul 9, 1999	184.06	184.81	180.50	182.00
520	NYSE	MKL	Thu, Jul 8, 1999	184.00	185.00	182.50	184.00
519	NYSE	MKL	Wed, Jul 7, 1999	187.00	187.00	182.69	183.50
518	NYSE	MKL	Tue, Jul 6, 1999	189.00	189.00	186.44	186.44
517	NYSE	MKL	Fri, Jul 2, 1999	187.00	189.00	187.00	188.94
516	NYSE	MKL	Thu, Jul 1, 1999	186.00	187.00	186.00	187.00
515	NYSE	MKL	Wed, Jun 30, 1999	183.50	187.00	183.00	187.00
514	NYSE	MKL	Tue, Jun 29, 1999	181.50	185.00	180.00	184.50
513	NYSE	MKL	Mon, Jun 28, 1999	179.75	180.00	179.50	180.00
512	NYSE	MKL	Fri, Jun 25, 1999	181.50	181.50	178.75	179.06
511	NYSE	MKL	Thu, Jun 24, 1999	182.56	182.56	182.13	182.13
510	NYSE	MKL	Wed, Jun 23, 1999	183.13	183.13	182.50	182.56
509	NYSE	MKL	Tue, Jun 22, 1999	182.00	184.06	182.00	184.06
508	NYSE	MKL	Mon, Jun 21, 1999	184.00	184.50	181.50	182.50
507	NYSE	MKL	Fri, Jun 18, 1999	184.50	184.50	183.75	183.81
506	NYSE	MKL	Thu, Jun 17, 1999	182.75	182.75	181.50	181.56
505	NYSE	MKL	Wed, Jun 16, 1999	183.00	183.50	182.25	182.25
504	NYSE	MKL	Tue, Jun 15, 1999	182.50	183.50	182.50	183.50
503	NYSE	MKL	Mon, Jun 14, 1999	180.56	182.00	180.56	182.00
502	NYSE	MKL	Thu, Jun 10, 1999	181.00	182.00	181.00	181.56
501	NYSE	MKL	Wed, Jun 9, 1999	180.50	182.00	180.00	182.00
500	NYSE	MKL	Tue, Jun 8, 1999	186.00	186.00	181.00	181.50
499	NYSE	MKL	Mon, Jun 7, 1999	186.00	187.00	186.00	187.00
498	NYSE	MKL	Fri, Jun 4, 1999	188.00	188.00	180.00	186.25
497	NYSE	MKL	Thu, Jun 3, 1999	190.13	190.13	188.25	189.00
496	NYSE	MKL	Wed, Jun 2, 1999	190.00	190.25	189.31	190.06
495	NYSE	MKL	Tue, Jun 1, 1999	189.25	190.13	187.00	190.13
494	NYSE	MKL	Fri, May 28, 1999	188.13	189.00	188.00	188.75
493	NYSE	MKL	Thu, May 27, 1999	188.50	188.63	187.56	188.00
492	NYSE	MKL	Wed, May 26, 1999	188.50	188.50	187.50	188.50
491	NYSE	MKL	Tue, May 25, 1999	188.00	188.25	187.50	187.50
490	NYSE	MKL	Mon, May 24, 1999	191.81	191.81	189.00	189.00
489	NYSE	MKL	Fri, May 21, 1999	191.00	191.25	190.81	191.25
488	NYSE	MKL	Thu, May 20, 1999	190.50	191.00	190.50	191.00
487	NYSE	MKL	Wed, May 19, 1999	188.81	192.50	188.81	191.50
486	NYSE	MKL	Tue, May 18, 1999	187.63	189.00	187.63	188.81
485	NYSE	MKL	Mon, May 17, 1999	189.88	189.88	187.50	187.63
484	NYSE	MKL	Fri, May 14, 1999	190.00	190.88	190.00	190.50
483	NYSE	MKL	Thu, May 13, 1999	188.00	193.00	188.00	192.00
482	NYSE	MKL	Wed, May 12, 1999	186.38	188.00	186.38	188.00
481	NYSE	MKL	Tue, May 11, 1999	186.00	186.38	185.00	186.38
480	NYSE	MKL	Mon, May 10, 1999	186.50	187.50	185.50	187.13
479	NYSE	MKL	Fri, May 7, 1999	184.06	185.50	184.00	185.50
478	NYSE	MKL	Thu, May 6, 1999	183.00	184.06	182.00	184.06
477	NYSE	MKL	Wed, May 5, 1999	186.50	186.50	182.00	184.00
476	NYSE	MKL	Tue, May 4, 1999	185.00	187.50	185.00	187.50
475	NYSE	MKL	Mon, May 3, 1999	186.38	186.38	184.50	184.50
474	NYSE	MKL	Fri, Apr 30, 1999	184.50	187.00	184.50	186.50
473	NYSE	MKL	Thu, Apr 29, 1999	184.50	184.50	181.00	183.00
472	NYSE	MKL	Wed, Apr 28, 1999	184.00	185.44	184.00	184.94
471	NYSE	MKL	Tue, Apr 27, 1999	182.00	184.00	182.00	184.00
470	NYSE	MKL	Mon, Apr 26, 1999	182.00	182.50	182.00	182.13
469	NYSE	MKL	Fri, Apr 23, 1999	182.75	182.75	181.50	181.63
468	NYSE	MKL	Thu, Apr 22, 1999	183.00	183.00	182.50	182.56
467	NYSE	MKL	Wed, Apr 21, 1999	180.50	181.50	180.00	181.00
466	NYSE	MKL	Tue, Apr 20, 1999	180.00	180.50	179.25	179.75
465	NYSE	MKL	Mon, Apr 19, 1999	180.63	182.00	178.00	179.00
464	NYSE	MKL	Fri, Apr 16, 1999	182.00	182.00	179.50	180.31
463	NYSE	MKL	Thu, Apr 15, 1999	182.00	184.00	182.00	182.44
462	NYSE	MKL	Wed, Apr 14, 1999	179.13	183.00	178.00	182.50
461	NYSE	MKL	Tue, Apr 13, 1999	177.00	178.75	176.63	178.75
460	NYSE	MKL	Mon, Apr 12, 1999	176.38	177.50	174.00	176.50
459	NYSE	MKL	Fri, Apr 9, 1999	176.00	177.31	175.00	177.31
458	NYSE	MKL	Thu, Apr 8, 1999	180.00	180.00	176.00	177.00
457	NYSE	MKL	Wed, Apr 7, 1999	180.00	180.00	180.00	180.00
456	NYSE	MKL	Tue, Apr 6, 1999	179.25	180.75	179.25	180.13
455	NYSE	MKL	Mon, Apr 5, 1999	181.50	181.50	179.25	179.25
454	NYSE	MKL	Thu, Apr 1, 1999	180.50	180.50	180.00	180.38
453	NYSE	MKL	Wed, Mar 31, 1999	183.50	183.50	180.25	180.25
452	NYSE	MKL	Tue, Mar 30, 1999	184.31	186.00	184.00	184.19
451	NYSE	MKL	Mon, Mar 29, 1999	181.00	184.00	181.00	183.94
450	NYSE	MKL	Fri, Mar 26, 1999	179.00	180.00	179.00	179.75
449	NYSE	MKL	Thu, Mar 25, 1999	179.75	180.00	178.00	179.00
448	NYSE	MKL	Wed, Mar 24, 1999	179.50	180.13	179.00	179.00
447	NYSE	MKL	Tue, Mar 23, 1999	181.50	182.00	180.00	180.25
446	NYSE	MKL	Mon, Mar 22, 1999	180.13	181.50	179.94	181.50
445	NYSE	MKL	Fri, Mar 19, 1999	179.00	181.25	179.00	181.00
444	NYSE	MKL	Thu, Mar 18, 1999	179.50	179.50	179.00	179.00
443	NYSE	MKL	Wed, Mar 17, 1999	180.00	181.00	180.00	181.00
442	NYSE	MKL	Tue, Mar 16, 1999	180.25	181.00	179.00	181.00
441	NYSE	MKL	Mon, Mar 15, 1999	180.25	181.00	180.00	181.00
440	NYSE	MKL	Fri, Mar 12, 1999	180.56	181.00	180.25	180.25
439	NYSE	MKL	Thu, Mar 11, 1999	181.00	181.06	180.13	180.13
438	NYSE	MKL	Wed, Mar 10, 1999	180.00	180.50	180.00	180.00
437	NYSE	MKL	Tue, Mar 9, 1999	182.00	182.00	181.00	181.00
436	NYSE	MKL	Mon, Mar 8, 1999	181.00	182.00	181.00	182.00
435	NYSE	MKL	Fri, Mar 5, 1999	182.00	182.00	180.50	181.00
434	NYSE	MKL	Thu, Mar 4, 1999	183.25	183.25	180.75	181.00
433	NYSE	MKL	Wed, Mar 3, 1999	184.13	184.25	184.13	184.25
432	NYSE	MKL	Tue, Mar 2, 1999	182.50	186.00	182.50	184.50
431	NYSE	MKL	Mon, Mar 1, 1999	180.00	181.50	180.00	181.50
430	NYSE	MKL	Fri, Feb 26, 1999	179.13	180.00	179.13	180.00
429	NYSE	MKL	Thu, Feb 25, 1999	179.50	180.00	179.13	179.13
428	NYSE	MKL	Wed, Feb 24, 1999	179.50	179.75	178.63	179.50
427	NYSE	MKL	Tue, Feb 23, 1999	178.50	179.50	178.50	179.50
426	NYSE	MKL	Mon, Feb 22, 1999	177.50	178.00	177.50	178.00
425	NYSE	MKL	Fri, Feb 19, 1999	179.00	179.00	177.50	178.00
424	NYSE	MKL	Thu, Feb 18, 1999	177.00	178.25	176.88	178.00
423	NYSE	MKL	Wed, Feb 17, 1999	178.00	178.00	175.50	177.00
422	NYSE	MKL	Tue, Feb 16, 1999	178.00	180.00	177.50	179.00
421	NYSE	MKL	Fri, Feb 12, 1999	180.00	180.00	178.31	178.44
420	NYSE	MKL	Thu, Feb 11, 1999	180.00	180.06	180.00	180.00
419	NYSE	MKL	Wed, Feb 10, 1999	179.00	182.00	179.00	180.50
418	NYSE	MKL	Tue, Feb 9, 1999	180.00	180.00	179.00	180.00
417	NYSE	MKL	Mon, Feb 8, 1999	179.00	181.00	179.00	180.06
416	NYSE	MKL	Fri, Feb 5, 1999	178.50	179.50	177.00	177.56
415	NYSE	MKL	Thu, Feb 4, 1999	176.50	180.00	176.00	179.50
414	NYSE	MKL	Wed, Feb 3, 1999	179.50	180.00	175.00	177.00
413	NYSE	MKL	Tue, Feb 2, 1999	175.50	180.00	175.50	178.81
412	NYSE	MKL	Mon, Feb 1, 1999	171.88	175.63	171.88	174.50
411	NYSE	MKL	Fri, Jan 29, 1999	172.00	172.06	171.00	171.88
410	NYSE	MKL	Thu, Jan 28, 1999	170.50	174.00	169.00	173.00
409	NYSE	MKL	Wed, Jan 27, 1999	172.50	172.50	171.00	171.00
408	NYSE	MKL	Tue, Jan 26, 1999	166.00	169.50	164.00	169.50
407	NYSE	MKL	Mon, Jan 25, 1999	166.50	168.00	160.00	167.00
406	NYSE	MKL	Fri, Jan 22, 1999	169.25	169.50	166.50	166.50
405	NYSE	MKL	Thu, Jan 21, 1999	171.88	172.75	170.00	170.00
404	NYSE	MKL	Wed, Jan 20, 1999	172.00	174.00	172.00	172.00
403	NYSE	MKL	Tue, Jan 19, 1999	169.75	172.25	169.75	172.00
402	NYSE	MKL	Fri, Jan 15, 1999	172.00	172.50	169.00	170.50
401	NYSE	MKL	Thu, Jan 14, 1999	172.88	172.88	172.00	172.13
400	NYSE	MKL	Wed, Jan 13, 1999	172.50	173.00	172.50	172.50
399	NYSE	MKL	Tue, Jan 12, 1999	176.00	176.00	173.50	173.50
398	NYSE	MKL	Mon, Jan 11, 1999	179.25	180.00	174.75	176.25
397	NYSE	MKL	Fri, Jan 8, 1999	183.00	183.50	178.50	178.75
396	NYSE	MKL	Thu, Jan 7, 1999	179.88	182.88	179.88	182.00
395	NYSE	MKL	Wed, Jan 6, 1999	180.13	180.50	180.13	180.13
394	NYSE	MKL	Tue, Jan 5, 1999	180.00	180.38	180.00	180.13
393	NYSE	MKL	Mon, Jan 4, 1999	180.00	181.00	180.00	180.94
392	NYSE	MKL	Thu, Dec 31, 1998	180.88	181.00	180.88	181.00
391	NYSE	MKL	Wed, Dec 30, 1998	180.00	183.00	179.00	180.25
390	NYSE	MKL	Tue, Dec 29, 1998	177.13	180.00	177.13	180.00
389	NYSE	MKL	Mon, Dec 28, 1998	174.00	177.06	174.00	177.06
388	NYSE	MKL	Thu, Dec 24, 1998	174.00	174.94	174.00	174.50
387	NYSE	MKL	Wed, Dec 23, 1998	174.75	175.00	173.75	175.00
386	NYSE	MKL	Mon, Dec 21, 1998	174.94	174.94	173.63	173.94
385	NYSE	MKL	Fri, Dec 18, 1998	172.00	174.50	172.00	174.50
384	NYSE	MKL	Thu, Dec 17, 1998	179.00	179.00	175.00	175.00
383	NYSE	MKL	Wed, Dec 16, 1998	180.00	180.00	178.00	178.00
382	NYSE	MKL	Tue, Dec 15, 1998	178.50	179.00	178.00	179.00
381	NYSE	MKL	Mon, Dec 14, 1998	179.13	181.00	178.00	179.00
380	NYSE	MKL	Fri, Dec 11, 1998	182.00	182.00	179.00	179.00
379	NYSE	MKL	Thu, Dec 10, 1998	183.50	183.63	183.19	183.19
378	NYSE	MKL	Wed, Dec 9, 1998	182.00	184.50	181.00	183.75
377	NYSE	MKL	Tue, Dec 8, 1998	179.00	181.56	179.00	181.13
376	NYSE	MKL	Mon, Dec 7, 1998	175.00	178.00	175.00	178.00
375	NYSE	MKL	Fri, Dec 4, 1998	173.00	175.00	173.00	174.00
374	NYSE	MKL	Thu, Dec 3, 1998	170.00	173.50	170.00	172.00
373	NYSE	MKL	Wed, Dec 2, 1998	169.00	170.38	168.00	169.50
372	NYSE	MKL	Tue, Dec 1, 1998	165.13	169.06	165.13	168.63
371	NYSE	MKL	Mon, Nov 30, 1998	166.00	167.00	166.00	167.00
370	NYSE	MKL	Fri, Nov 27, 1998	166.00	166.00	166.00	166.00
369	NYSE	MKL	Wed, Nov 25, 1998	165.13	166.00	165.06	165.06
368	NYSE	MKL	Tue, Nov 24, 1998	166.50	167.00	165.50	166.00
367	NYSE	MKL	Mon, Nov 23, 1998	166.50	168.00	166.00	166.00
366	NYSE	MKL	Fri, Nov 20, 1998	161.00	166.00	161.00	166.00
365	NYSE	MKL	Thu, Nov 19, 1998	160.00	163.00	160.00	163.00
364	NYSE	MKL	Wed, Nov 18, 1998	157.50	159.25	157.50	159.25
363	NYSE	MKL	Tue, Nov 17, 1998	157.00	157.00	156.38	157.00
362	NYSE	MKL	Mon, Nov 16, 1998	154.50	156.50	154.25	156.50
361	NYSE	MKL	Fri, Nov 13, 1998	154.00	154.75	152.00	154.75
360	NYSE	MKL	Thu, Nov 12, 1998	153.38	153.63	153.00	153.50
359	NYSE	MKL	Wed, Nov 11, 1998	152.38	154.38	152.38	154.38
358	NYSE	MKL	Tue, Nov 10, 1998	150.38	151.38	150.38	151.38
357	NYSE	MKL	Mon, Nov 9, 1998	151.00	151.38	149.00	151.38
356	NYSE	MKL	Fri, Nov 6, 1998	151.50	153.00	151.50	151.50
355	NYSE	MKL	Thu, Nov 5, 1998	150.00	151.50	149.00	151.00
354	NYSE	MKL	Wed, Nov 4, 1998	149.00	150.50	149.00	149.50
353	NYSE	MKL	Tue, Nov 3, 1998	149.00	149.00	148.00	148.00
352	NYSE	MKL	Mon, Nov 2, 1998	148.50	153.50	148.50	150.00
351	NYSE	MKL	Fri, Oct 30, 1998	149.50	153.00	148.50	148.63
350	NYSE	MKL	Thu, Oct 29, 1998	147.69	148.50	146.69	148.50
349	NYSE	MKL	Wed, Oct 28, 1998	148.31	148.31	147.69	147.69
348	NYSE	MKL	Tue, Oct 27, 1998	148.25	148.31	148.25	148.31
347	NYSE	MKL	Mon, Oct 26, 1998	149.00	150.00	148.19	148.19
346	NYSE	MKL	Fri, Oct 23, 1998	148.50	148.56	147.25	148.25
345	NYSE	MKL	Thu, Oct 22, 1998	149.50	149.88	149.00	149.31
344	NYSE	MKL	Wed, Oct 21, 1998	149.50	151.50	149.50	150.50
343	NYSE	MKL	Tue, Oct 20, 1998	147.63	148.50	147.63	148.50
342	NYSE	MKL	Mon, Oct 19, 1998	143.00	147.31	142.00	147.13
341	NYSE	MKL	Fri, Oct 16, 1998	140.75	142.00	140.75	142.00
340	NYSE	MKL	Thu, Oct 15, 1998	138.75	141.38	138.75	140.75
339	NYSE	MKL	Wed, Oct 14, 1998	138.75	140.00	137.75	138.13
338	NYSE	MKL	Tue, Oct 13, 1998	139.50	139.50	138.75	138.75
337	NYSE	MKL	Mon, Oct 12, 1998	139.50	139.75	139.00	139.13
336	NYSE	MKL	Fri, Oct 9, 1998	132.75	138.50	132.75	138.50
335	NYSE	MKL	Thu, Oct 8, 1998	140.50	140.50	132.00	132.75
334	NYSE	MKL	Wed, Oct 7, 1998	146.50	146.50	140.00	140.06
333	NYSE	MKL	Tue, Oct 6, 1998	148.50	149.00	146.63	146.63
332	NYSE	MKL	Mon, Oct 5, 1998	149.50	150.00	147.50	148.81
331	NYSE	MKL	Fri, Oct 2, 1998	151.00	151.19	150.00	150.00
330	NYSE	MKL	Thu, Oct 1, 1998	152.00	154.00	150.50	150.63
329	NYSE	MKL	Wed, Sep 30, 1998	152.50	152.50	150.94	152.50
328	NYSE	MKL	Tue, Sep 29, 1998	153.50	154.25	153.50	154.25
327	NYSE	MKL	Mon, Sep 28, 1998	153.50	154.50	153.50	154.50
326	NYSE	MKL	Fri, Sep 25, 1998	154.75	154.75	152.00	152.56
325	NYSE	MKL	Thu, Sep 24, 1998	155.75	156.25	155.75	155.75
324	NYSE	MKL	Wed, Sep 23, 1998	157.25	157.25	156.00	156.69
323	NYSE	MKL	Tue, Sep 22, 1998	154.00	157.50	154.00	157.50
322	NYSE	MKL	Mon, Sep 21, 1998	151.00	153.00	151.00	153.00
321	NYSE	MKL	Fri, Sep 18, 1998	151.00	152.00	148.00	152.00
320	NYSE	MKL	Thu, Sep 17, 1998	152.63	154.69	151.00	151.00
319	NYSE	MKL	Wed, Sep 16, 1998	156.00	157.00	153.25	154.56
318	NYSE	MKL	Tue, Sep 15, 1998	154.00	155.00	153.00	154.00
317	NYSE	MKL	Mon, Sep 14, 1998	151.31	155.00	151.31	155.00
316	NYSE	MKL	Fri, Sep 11, 1998	151.00	151.00	149.13	150.31
315	NYSE	MKL	Thu, Sep 10, 1998	153.50	153.50	152.00	152.06
314	NYSE	MKL	Wed, Sep 9, 1998	153.00	154.50	153.00	154.50
313	NYSE	MKL	Tue, Sep 8, 1998	152.00	154.13	152.00	154.13
312	NYSE	MKL	Fri, Sep 4, 1998	150.50	150.56	150.00	150.06
311	NYSE	MKL	Thu, Sep 3, 1998	151.00	152.00	149.00	150.50
310	NYSE	MKL	Wed, Sep 2, 1998	144.00	152.00	144.00	151.94
309	NYSE	MKL	Tue, Sep 1, 1998	141.00	144.00	140.84	143.50
308	NYSE	MKL	Mon, Aug 31, 1998	146.00	146.00	139.44	141.00
307	NYSE	MKL	Fri, Aug 28, 1998	149.00	149.00	146.50	146.56
306	NYSE	MKL	Thu, Aug 27, 1998	153.75	153.75	147.00	149.94
305	NYSE	MKL	Wed, Aug 26, 1998	153.00	154.00	152.75	153.75
304	NYSE	MKL	Tue, Aug 25, 1998	159.00	159.00	156.00	156.00
303	NYSE	MKL	Mon, Aug 24, 1998	160.00	160.00	158.50	159.50
302	NYSE	MKL	Fri, Aug 21, 1998	160.88	160.88	158.00	160.00
301	NYSE	MKL	Thu, Aug 20, 1998	163.00	163.00	161.00	161.88
300	NYSE	MKL	Wed, Aug 19, 1998	164.75	164.75	162.00	162.00
299	NYSE	MKL	Tue, Aug 18, 1998	160.50	164.75	160.50	164.13
298	NYSE	MKL	Mon, Aug 17, 1998	159.94	161.06	159.00	161.06
297	NYSE	MKL	Fri, Aug 14, 1998	160.00	162.00	157.50	159.00
296	NYSE	MKL	Thu, Aug 13, 1998	160.50	160.50	159.06	160.00
295	NYSE	MKL	Wed, Aug 12, 1998	160.50	162.75	160.50	161.81
294	NYSE	MKL	Tue, Aug 11, 1998	162.75	162.75	160.00	160.00
293	NYSE	MKL	Mon, Aug 10, 1998	164.00	165.00	164.00	164.56
292	NYSE	MKL	Fri, Aug 7, 1998	164.13	167.00	164.13	164.94
291	NYSE	MKL	Thu, Aug 6, 1998	164.00	165.00	163.75	164.13
290	NYSE	MKL	Wed, Aug 5, 1998	168.63	168.63	164.06	165.00
289	NYSE	MKL	Tue, Aug 4, 1998	168.50	168.88	167.63	167.63
288	NYSE	MKL	Mon, Aug 3, 1998	169.75	170.69	169.25	169.25
287	NYSE	MKL	Fri, Jul 31, 1998	176.00	176.00	170.75	170.75
286	NYSE	MKL	Thu, Jul 30, 1998	177.25	177.25	176.00	176.00
285	NYSE	MKL	Wed, Jul 29, 1998	178.50	180.00	176.25	176.25
284	NYSE	MKL	Tue, Jul 28, 1998	178.00	178.50	175.94	177.00
283	NYSE	MKL	Mon, Jul 27, 1998	177.50	178.44	176.81	178.44
282	NYSE	MKL	Fri, Jul 24, 1998	181.00	182.06	178.00	178.44
281	NYSE	MKL	Thu, Jul 23, 1998	184.00	184.00	181.50	181.50
280	NYSE	MKL	Wed, Jul 22, 1998	185.25	187.00	184.13	184.13
279	NYSE	MKL	Tue, Jul 21, 1998	185.50	185.50	184.06	184.06
278	NYSE	MKL	Mon, Jul 20, 1998	184.00	185.38	184.00	184.75
277	NYSE	MKL	Fri, Jul 17, 1998	183.75	184.25	182.00	183.06
276	NYSE	MKL	Thu, Jul 16, 1998	185.00	186.88	182.00	182.75
275	NYSE	MKL	Wed, Jul 15, 1998	185.00	185.00	184.75	185.00
274	NYSE	MKL	Tue, Jul 14, 1998	182.00	184.75	182.00	184.50
273	NYSE	MKL	Mon, Jul 13, 1998	183.25	184.31	183.13	184.19
272	NYSE	MKL	Fri, Jul 10, 1998	180.94	184.75	180.88	183.50
271	NYSE	MKL	Thu, Jul 9, 1998	178.50	179.94	178.50	179.94
270	NYSE	MKL	Wed, Jul 8, 1998	178.00	178.63	177.00	178.63
269	NYSE	MKL	Tue, Jul 7, 1998	177.00	178.00	176.88	177.00
268	NYSE	MKL	Mon, Jul 6, 1998	176.00	177.00	175.50	176.88
267	NYSE	MKL	Thu, Jul 2, 1998	177.00	177.50	176.00	176.75
266	NYSE	MKL	Wed, Jul 1, 1998	178.06	178.13	177.00	177.38
265	NYSE	MKL	Tue, Jun 30, 1998	179.88	179.88	178.00	178.00
264	NYSE	MKL	Mon, Jun 29, 1998	180.00	181.00	178.50	179.06
263	NYSE	MKL	Fri, Jun 26, 1998	179.00	182.00	179.00	180.50
262	NYSE	MKL	Thu, Jun 25, 1998	177.75	180.50	177.75	179.00
261	NYSE	MKL	Wed, Jun 24, 1998	176.06	177.50	175.25	177.13
260	NYSE	MKL	Tue, Jun 23, 1998	175.25	176.50	175.00	175.75
259	NYSE	MKL	Mon, Jun 22, 1998	175.00	176.00	175.00	175.75
258	NYSE	MKL	Fri, Jun 19, 1998	174.50	174.50	174.00	174.00
257	NYSE	MKL	Thu, Jun 18, 1998	174.50	174.50	174.00	174.00
256	NYSE	MKL	Wed, Jun 17, 1998	172.00	174.38	172.00	174.38
255	NYSE	MKL	Tue, Jun 16, 1998	169.75	172.00	168.50	172.00
254	NYSE	MKL	Mon, Jun 15, 1998	174.00	174.00	169.00	169.00
253	NYSE	MKL	Fri, Jun 12, 1998	174.06	174.06	171.94	174.00
252	NYSE	MKL	Thu, Jun 11, 1998	176.50	176.50	174.06	174.06
251	NYSE	MKL	Wed, Jun 10, 1998	176.50	176.50	175.25	176.50
250	NYSE	MKL	Tue, Jun 9, 1998	179.94	179.94	175.94	178.00
249	NYSE	MKL	Mon, Jun 8, 1998	175.75	181.00	175.75	179.75
248	NYSE	MKL	Fri, Jun 5, 1998	173.31	176.00	173.31	175.00
247	NYSE	MKL	Thu, Jun 4, 1998	175.38	175.38	173.25	173.25
246	NYSE	MKL	Wed, Jun 3, 1998	176.00	176.00	174.00	175.38
245	NYSE	MKL	Tue, Jun 2, 1998	173.50	175.00	173.50	173.94
244	NYSE	MKL	Mon, Jun 1, 1998	174.00	175.00	173.63	174.13
243	NYSE	MKL	Fri, May 29, 1998	172.50	174.00	172.50	172.81
242	NYSE	MKL	Thu, May 28, 1998	170.00	172.50	170.00	172.50
241	NYSE	MKL	Wed, May 27, 1998	169.00	170.25	169.00	170.00
240	NYSE	MKL	Tue, May 26, 1998	167.31	173.00	167.31	170.50
239	NYSE	MKL	Fri, May 22, 1998	170.63	170.63	167.25	167.25
238	NYSE	MKL	Thu, May 21, 1998	173.50	173.56	172.44	172.56
237	NYSE	MKL	Wed, May 20, 1998	174.50	174.50	173.00	173.50
236	NYSE	MKL	Tue, May 19, 1998	175.50	175.63	174.00	174.00
235	NYSE	MKL	Mon, May 18, 1998	173.63	175.25	173.63	174.50
234	NYSE	MKL	Fri, May 15, 1998	171.38	173.56	171.00	173.56
233	NYSE	MKL	Thu, May 14, 1998	169.13	172.00	169.00	171.38
232	NYSE	MKL	Wed, May 13, 1998	170.00	170.25	169.94	170.25
231	NYSE	MKL	Tue, May 12, 1998	170.00	170.50	169.13	169.19
230	NYSE	MKL	Mon, May 11, 1998	169.50	170.38	169.50	170.38
229	NYSE	MKL	Fri, May 8, 1998	168.06	170.56	168.06	170.50
228	NYSE	MKL	Thu, May 7, 1998	166.63	168.06	166.19	168.06
227	NYSE	MKL	Wed, May 6, 1998	166.19	168.75	166.19	166.63
226	NYSE	MKL	Tue, May 5, 1998	164.88	166.00	164.88	166.00
225	NYSE	MKL	Mon, May 4, 1998	162.00	165.00	162.00	165.00
224	NYSE	MKL	Fri, May 1, 1998	159.00	162.00	159.00	162.00
223	NYSE	MKL	Thu, Apr 30, 1998	162.50	164.50	158.50	158.50
222	NYSE	MKL	Wed, Apr 29, 1998	160.13	164.00	160.13	164.00
221	NYSE	MKL	Tue, Apr 28, 1998	161.13	162.13	158.50	159.81
220	NYSE	MKL	Mon, Apr 27, 1998	165.00	166.00	161.00	161.50
219	NYSE	MKL	Fri, Apr 24, 1998	165.63	167.31	165.50	165.50
218	NYSE	MKL	Thu, Apr 23, 1998	167.00	167.50	165.00	165.06
217	NYSE	MKL	Wed, Apr 22, 1998	167.00	167.00	166.19	166.19
216	NYSE	MKL	Tue, Apr 21, 1998	164.00	168.00	164.00	167.00
215	NYSE	MKL	Mon, Apr 20, 1998	169.56	169.56	164.00	164.00
214	NYSE	MKL	Fri, Apr 17, 1998	170.13	170.13	170.00	170.13
213	NYSE	MKL	Thu, Apr 16, 1998	166.75	171.00	166.69	170.00
212	NYSE	MKL	Wed, Apr 15, 1998	168.00	168.00	166.50	167.06
211	NYSE	MKL	Tue, Apr 14, 1998	166.50	167.50	166.50	167.31
210	NYSE	MKL	Mon, Apr 13, 1998	167.00	167.50	165.00	167.50
209	NYSE	MKL	Thu, Apr 9, 1998	166.00	168.00	164.50	165.50
208	NYSE	MKL	Wed, Apr 8, 1998	168.50	169.50	167.13	168.00
207	NYSE	MKL	Tue, Apr 7, 1998	169.13	170.00	167.00	169.00
206	NYSE	MKL	Mon, Apr 6, 1998	170.06	170.06	167.75	170.00
205	NYSE	MKL	Fri, Apr 3, 1998	172.63	172.63	169.00	170.00
204	NYSE	MKL	Thu, Apr 2, 1998	173.00	174.00	172.50	172.50
203	NYSE	MKL	Wed, Apr 1, 1998	173.50	173.75	172.50	172.50
202	NYSE	MKL	Tue, Mar 31, 1998	174.00	174.50	172.50	172.94
201	NYSE	MKL	Mon, Mar 30, 1998	172.00	173.75	172.00	173.00
200	NYSE	MKL	Fri, Mar 27, 1998	173.00	173.94	172.94	172.94
199	NYSE	MKL	Thu, Mar 26, 1998	174.50	174.50	171.00	173.00
198	NYSE	MKL	Wed, Mar 25, 1998	174.00	174.00	172.94	174.00
197	NYSE	MKL	Tue, Mar 24, 1998	172.06	174.00	170.13	174.00
196	NYSE	MKL	Mon, Mar 23, 1998	175.00	175.06	172.00	173.56
195	NYSE	MKL	Fri, Mar 20, 1998	175.13	175.34	174.00	174.00
194	NYSE	MKL	Thu, Mar 19, 1998	177.00	177.00	175.69	175.69
193	NYSE	MKL	Wed, Mar 18, 1998	177.38	177.38	176.50	177.00
192	NYSE	MKL	Tue, Mar 17, 1998	176.75	177.00	175.13	177.00
191	NYSE	MKL	Mon, Mar 16, 1998	176.50	177.00	175.00	176.50
190	NYSE	MKL	Fri, Mar 13, 1998	176.25	176.50	175.50	176.50
189	NYSE	MKL	Thu, Mar 12, 1998	175.00	176.25	175.00	176.25
188	NYSE	MKL	Wed, Mar 11, 1998	174.50	176.19	174.00	175.00
187	NYSE	MKL	Tue, Mar 10, 1998	174.00	175.06	173.50	173.50
186	NYSE	MKL	Mon, Mar 9, 1998	171.00	175.06	170.56	170.56
185	NYSE	MKL	Fri, Mar 6, 1998	168.00	170.69	168.00	170.69
184	NYSE	MKL	Thu, Mar 5, 1998	168.00	170.00	164.00	167.75
183	NYSE	MKL	Wed, Mar 4, 1998	170.00	170.00	169.00	169.00
182	NYSE	MKL	Tue, Mar 3, 1998	170.50	171.56	170.31	171.00
181	NYSE	MKL	Mon, Mar 2, 1998	174.50	174.50	171.75	171.75
180	NYSE	MKL	Fri, Feb 27, 1998	171.50	174.00	171.00	174.00
179	NYSE	MKL	Thu, Feb 26, 1998	172.00	172.56	172.00	172.56
178	NYSE	MKL	Wed, Feb 25, 1998	172.00	175.00	172.00	172.50
177	NYSE	MKL	Tue, Feb 24, 1998	170.00	171.06	169.00	171.00
176	NYSE	MKL	Mon, Feb 23, 1998	170.00	171.00	170.00	170.00
175	NYSE	MKL	Fri, Feb 20, 1998	171.00	171.00	168.00	170.00
174	NYSE	MKL	Thu, Feb 19, 1998	173.00	173.50	172.00	172.00
173	NYSE	MKL	Wed, Feb 18, 1998	173.50	174.00	173.00	173.94
172	NYSE	MKL	Tue, Feb 17, 1998	176.00	176.00	172.00	173.00
171	NYSE	MKL	Fri, Feb 13, 1998	175.50	177.13	175.50	177.13
170	NYSE	MKL	Thu, Feb 12, 1998	177.50	177.50	176.00	176.00
169	NYSE	MKL	Wed, Feb 11, 1998	175.25	177.50	175.25	177.50
168	NYSE	MKL	Tue, Feb 10, 1998	170.13	176.00	169.00	174.50
167	NYSE	MKL	Mon, Feb 9, 1998	167.00	171.00	167.00	170.00
166	NYSE	MKL	Fri, Feb 6, 1998	167.00	167.50	165.00	167.00
165	NYSE	MKL	Thu, Feb 5, 1998	167.50	167.50	165.13	167.00
164	NYSE	MKL	Wed, Feb 4, 1998	166.00	168.31	166.00	168.31
163	NYSE	MKL	Tue, Feb 3, 1998	167.00	168.06	166.50	167.00
162	NYSE	MKL	Mon, Feb 2, 1998	163.63	166.00	162.94	166.00
161	NYSE	MKL	Fri, Jan 30, 1998	162.31	163.56	162.31	162.69
160	NYSE	MKL	Thu, Jan 29, 1998	161.00	162.50	161.00	162.50
159	NYSE	MKL	Wed, Jan 28, 1998	163.00	164.00	160.00	161.31
158	NYSE	MKL	Tue, Jan 27, 1998	156.50	160.63	156.50	159.94
157	NYSE	MKL	Mon, Jan 26, 1998	156.00	157.00	155.13	157.00
156	NYSE	MKL	Fri, Jan 23, 1998	157.00	157.00	156.00	157.00
155	NYSE	MKL	Thu, Jan 22, 1998	159.13	159.13	157.94	158.00
154	NYSE	MKL	Wed, Jan 21, 1998	156.00	159.13	156.00	159.13
153	NYSE	MKL	Tue, Jan 20, 1998	156.00	158.50	156.00	157.00
152	NYSE	MKL	Fri, Jan 16, 1998	156.00	157.50	155.00	157.00
151	NYSE	MKL	Thu, Jan 15, 1998	150.00	154.13	150.00	154.13
150	NYSE	MKL	Wed, Jan 14, 1998	151.50	151.50	150.00	150.94
149	NYSE	MKL	Tue, Jan 13, 1998	150.00	150.50	150.00	150.50
148	NYSE	MKL	Mon, Jan 12, 1998	150.00	150.00	150.00	150.00
147	NYSE	MKL	Fri, Jan 9, 1998	150.00	151.00	150.00	150.19
146	NYSE	MKL	Thu, Jan 8, 1998	150.75	150.75	150.00	150.00
145	NYSE	MKL	Wed, Jan 7, 1998	156.69	156.69	152.00	152.00
144	NYSE	MKL	Tue, Jan 6, 1998	159.00	159.06	153.00	157.00
143	NYSE	MKL	Mon, Jan 5, 1998	156.50	160.00	156.50	160.00
142	NYSE	MKL	Fri, Jan 2, 1998	156.00	157.00	156.00	156.00
141	NYSE	MKL	Wed, Dec 31, 1997	156.00	157.00	154.75	156.13
140	NYSE	MKL	Tue, Dec 30, 1997	153.44	155.81	153.44	155.00
139	NYSE	MKL	Mon, Dec 29, 1997	153.44	153.44	153.00	153.44
138	NYSE	MKL	Fri, Dec 26, 1997	153.38	153.44	152.88	153.44
137	NYSE	MKL	Wed, Dec 24, 1997	153.31	153.75	152.75	152.75
136	NYSE	MKL	Tue, Dec 23, 1997	153.06	153.63	153.06	153.19
135	NYSE	MKL	Mon, Dec 22, 1997	153.00	153.31	152.94	153.06
134	NYSE	MKL	Fri, Dec 19, 1997	150.00	153.00	150.00	152.00
133	NYSE	MKL	Thu, Dec 18, 1997	149.00	150.00	149.00	150.00
132	NYSE	MKL	Wed, Dec 17, 1997	153.00	153.00	150.00	150.00
131	NYSE	MKL	Tue, Dec 16, 1997	151.50	153.00	151.50	152.13
130	NYSE	MKL	Mon, Dec 15, 1997	150.13	151.13	150.13	151.00
129	NYSE	MKL	Fri, Dec 12, 1997	149.00	150.50	148.88	150.50
128	NYSE	MKL	Thu, Dec 11, 1997	149.00	149.31	148.00	148.50
127	NYSE	MKL	Wed, Dec 10, 1997	149.00	149.00	148.13	148.56
126	NYSE	MKL	Tue, Dec 9, 1997	150.75	151.13	150.00	150.00
125	NYSE	MKL	Mon, Dec 8, 1997	152.00	152.00	148.00	150.44
124	NYSE	MKL	Fri, Dec 5, 1997	150.00	153.00	149.13	152.00
123	NYSE	MKL	Thu, Dec 4, 1997	153.00	153.50	151.00	151.00
122	NYSE	MKL	Wed, Dec 3, 1997	157.00	157.00	150.50	154.13
121	NYSE	MKL	Tue, Dec 2, 1997	157.00	158.13	157.00	157.00
120	NYSE	MKL	Mon, Dec 1, 1997	153.00	156.50	150.50	156.00
119	NYSE	MKL	Fri, Nov 28, 1997	155.50	155.75	154.00	154.00
118	NYSE	MKL	Wed, Nov 26, 1997	154.00	155.00	154.00	155.00
117	NYSE	MKL	Tue, Nov 25, 1997	154.25	155.00	154.25	154.63
116	NYSE	MKL	Mon, Nov 24, 1997	156.50	156.50	155.00	155.25
115	NYSE	MKL	Fri, Nov 21, 1997	156.50	156.50	155.50	155.63
114	NYSE	MKL	Thu, Nov 20, 1997	156.31	158.50	156.31	157.50
113	NYSE	MKL	Wed, Nov 19, 1997	156.00	156.00	155.00	156.00
112	NYSE	MKL	Tue, Nov 18, 1997	157.00	157.00	157.00	157.00
111	NYSE	MKL	Mon, Nov 17, 1997	154.00	156.50	154.00	156.00
110	NYSE	MKL	Fri, Nov 14, 1997	148.00	154.06	148.00	153.00
109	NYSE	MKL	Thu, Nov 13, 1997	152.63	152.69	148.00	150.00
108	NYSE	MKL	Wed, Nov 12, 1997	156.00	156.13	152.69	152.69
107	NYSE	MKL	Tue, Nov 11, 1997	155.00	157.00	155.00	157.00
106	NYSE	MKL	Mon, Nov 10, 1997	155.00	155.00	153.00	154.00
105	NYSE	MKL	Fri, Nov 7, 1997	153.00	155.00	152.00	155.00
104	NYSE	MKL	Thu, Nov 6, 1997	154.00	155.50	153.50	155.50
103	NYSE	MKL	Wed, Nov 5, 1997	156.00	156.06	153.50	153.50
102	NYSE	MKL	Tue, Nov 4, 1997	152.00	157.00	152.00	157.00
101	NYSE	MKL	Mon, Nov 3, 1997	153.50	154.00	152.63	154.00
100	NYSE	MKL	Fri, Oct 31, 1997	153.50	153.50	153.44	153.44
99	NYSE	MKL	Thu, Oct 30, 1997	150.00	152.00	150.00	152.00
98	NYSE	MKL	Wed, Oct 29, 1997	148.50	152.50	148.50	150.50
97	NYSE	MKL	Tue, Oct 28, 1997	138.00	148.50	138.00	148.50
96	NYSE	MKL	Mon, Oct 27, 1997	148.00	148.00	144.00	144.00
95	NYSE	MKL	Fri, Oct 24, 1997	149.00	151.00	148.50	149.00
94	NYSE	MKL	Thu, Oct 23, 1997	151.50	151.50	147.00	150.00
93	NYSE	MKL	Wed, Oct 22, 1997	153.00	154.00	152.00	153.50
92	NYSE	MKL	Tue, Oct 21, 1997	154.00	154.00	153.00	154.00
91	NYSE	MKL	Mon, Oct 20, 1997	153.00	153.00	153.00	153.00
90	NYSE	MKL	Fri, Oct 17, 1997	151.50	153.00	150.19	152.00
89	NYSE	MKL	Thu, Oct 16, 1997	158.75	158.75	154.50	154.56
88	NYSE	MKL	Wed, Oct 15, 1997	159.75	159.81	159.69	159.81
87	NYSE	MKL	Tue, Oct 14, 1997	160.00	160.00	158.50	159.44
86	NYSE	MKL	Mon, Oct 13, 1997	160.00	160.00	159.88	159.88
85	NYSE	MKL	Fri, Oct 10, 1997	160.00	160.00	159.00	160.00
84	NYSE	MKL	Thu, Oct 9, 1997	160.00	160.00	159.94	159.94
83	NYSE	MKL	Wed, Oct 8, 1997	160.00	161.00	159.94	160.00
82	NYSE	MKL	Tue, Oct 7, 1997	161.06	161.13	159.00	159.00
81	NYSE	MKL	Mon, Oct 6, 1997	160.50	161.06	160.50	161.00
80	NYSE	MKL	Fri, Oct 3, 1997	157.50	159.81	157.50	159.81
79	NYSE	MKL	Wed, Oct 1, 1997	157.00	157.50	157.00	157.50
78	NYSE	MKL	Tue, Sep 30, 1997	156.00	157.50	155.50	157.50
77	NYSE	MKL	Mon, Sep 29, 1997	156.63	156.63	156.13	156.50
76	NYSE	MKL	Fri, Sep 26, 1997	157.50	157.50	156.50	156.63
75	NYSE	MKL	Thu, Sep 25, 1997	157.50	157.50	156.50	157.50
74	NYSE	MKL	Wed, Sep 24, 1997	152.50	158.50	152.50	157.50
73	NYSE	MKL	Tue, Sep 23, 1997	148.75	152.00	148.75	152.00
72	NYSE	MKL	Mon, Sep 22, 1997	149.00	149.75	149.00	149.75
71	NYSE	MKL	Fri, Sep 19, 1997	149.00	150.06	149.00	150.00
70	NYSE	MKL	Thu, Sep 18, 1997	148.75	151.00	148.75	150.00
69	NYSE	MKL	Wed, Sep 17, 1997	148.50	148.50	148.50	148.50
68	NYSE	MKL	Tue, Sep 16, 1997	148.00	148.75	147.75	148.00
67	NYSE	MKL	Mon, Sep 15, 1997	147.00	149.50	147.00	148.00
66	NYSE	MKL	Fri, Sep 12, 1997	144.13	147.50	144.13	147.50
65	NYSE	MKL	Thu, Sep 11, 1997	145.00	145.13	144.25	145.13
64	NYSE	MKL	Wed, Sep 10, 1997	145.00	146.00	144.13	144.31
63	NYSE	MKL	Tue, Sep 9, 1997	144.94	145.56	144.94	145.00
62	NYSE	MKL	Mon, Sep 8, 1997	144.13	145.00	144.13	145.00
61	NYSE	MKL	Fri, Sep 5, 1997	146.13	146.13	144.13	145.00
60	NYSE	MKL	Thu, Sep 4, 1997	147.00	147.00	145.75	146.50
59	NYSE	MKL	Wed, Sep 3, 1997	144.50	147.00	144.06	147.00
58	NYSE	MKL	Tue, Sep 2, 1997	143.88	144.00	143.88	143.88
57	NYSE	MKL	Fri, Aug 29, 1997	143.50	143.88	143.50	143.88
56	NYSE	MKL	Thu, Aug 28, 1997	142.38	143.75	142.13	143.13
55	NYSE	MKL	Wed, Aug 27, 1997	143.75	143.75	142.13	142.38
54	NYSE	MKL	Tue, Aug 26, 1997	143.50	144.25	143.25	143.50
53	NYSE	MKL	Mon, Aug 25, 1997	143.50	143.50	143.50	143.50
52	NYSE	MKL	Fri, Aug 22, 1997	143.13	143.19	142.75	143.00
51	NYSE	MKL	Thu, Aug 21, 1997	143.50	143.50	142.13	143.13
50	NYSE	MKL	Wed, Aug 20, 1997	141.00	146.00	141.00	144.00
49	NYSE	MKL	Tue, Aug 19, 1997	136.00	140.50	136.00	140.44
48	NYSE	MKL	Mon, Aug 18, 1997	136.50	137.00	136.00	137.00
47	NYSE	MKL	Fri, Aug 15, 1997	136.50	136.63	135.00	136.00
46	NYSE	MKL	Thu, Aug 14, 1997	139.00	139.00	138.00	138.00
45	NYSE	MKL	Wed, Aug 13, 1997	139.00	139.00	139.00	139.00
44	NYSE	MKL	Tue, Aug 12, 1997	139.00	140.00	139.00	139.44
43	NYSE	MKL	Mon, Aug 11, 1997	142.00	142.25	142.00	142.25
42	NYSE	MKL	Fri, Aug 8, 1997	144.00	144.00	141.00	142.00
41	NYSE	MKL	Thu, Aug 7, 1997	146.00	146.00	144.75	145.50
40	NYSE	MKL	Wed, Aug 6, 1997	144.00	145.50	144.00	145.50
39	NYSE	MKL	Tue, Aug 5, 1997	143.00	144.00	143.00	144.00
38	NYSE	MKL	Mon, Aug 4, 1997	144.00	145.00	144.00	145.00
37	NYSE	MKL	Fri, Aug 1, 1997	147.50	147.50	145.00	145.00
36	NYSE	MKL	Thu, Jul 31, 1997	146.00	147.50	145.94	147.00
35	NYSE	MKL	Wed, Jul 30, 1997	143.00	145.00	142.00	145.00
34	NYSE	MKL	Tue, Jul 29, 1997	146.00	146.00	143.00	143.00
33	NYSE	MKL	Mon, Jul 28, 1997	143.00	146.00	142.00	146.00
32	NYSE	MKL	Fri, Jul 25, 1997	140.00	143.00	140.00	143.00
31	NYSE	MKL	Thu, Jul 24, 1997	139.00	139.00	139.00	139.00
30	NYSE	MKL	Wed, Jul 23, 1997	140.00	140.75	139.00	139.00
29	NYSE	MKL	Tue, Jul 22, 1997	141.00	141.75	139.00	141.00
28	NYSE	MKL	Mon, Jul 21, 1997	140.44	142.50	140.00	141.00
27	NYSE	MKL	Fri, Jul 18, 1997	138.00	140.00	138.00	138.50
26	NYSE	MKL	Thu, Jul 17, 1997	134.00	139.50	134.00	138.00
25	NYSE	MKL	Wed, Jul 16, 1997	130.00	134.50	129.00	133.00
24	NYSE	MKL	Tue, Jul 15, 1997	128.50	130.00	128.50	130.00
23	NYSE	MKL	Mon, Jul 14, 1997	128.50	128.50	128.25	128.25
22	NYSE	MKL	Fri, Jul 11, 1997	128.25	128.50	128.25	128.25
21	NYSE	MKL	Thu, Jul 10, 1997	127.00	128.50	127.00	127.50
20	NYSE	MKL	Wed, Jul 9, 1997	128.25	128.25	127.00	128.00
19	NYSE	MKL	Tue, Jul 8, 1997	128.50	128.50	127.00	128.25
18	NYSE	MKL	Mon, Jul 7, 1997	128.00	128.25	127.50	127.50
17	NYSE	MKL	Thu, Jul 3, 1997	129.00	129.25	129.00	129.00
16	NYSE	MKL	Wed, Jul 2, 1997	128.00	128.00	127.13	128.00
15	NYSE	MKL	Tue, Jul 1, 1997	128.06	129.00	128.00	128.00
14	NYSE	MKL	Mon, Jun 30, 1997	129.00	130.50	128.00	128.00
13	NYSE	MKL	Fri, Jun 27, 1997	130.25	130.50	129.00	129.00
12	NYSE	MKL	Thu, Jun 26, 1997	131.00	131.00	130.00	130.50
11	NYSE	MKL	Wed, Jun 25, 1997	130.00	132.00	129.00	130.00
10	NYSE	MKL	Tue, Jun 24, 1997	131.50	131.50	131.00	131.00
9	NYSE	MKL	Mon, Jun 23, 1997	129.00	132.00	128.00	131.00
8	NYSE	MKL	Fri, Jun 20, 1997	126.50	128.00	126.50	128.00
7	NYSE	MKL	Thu, Jun 19, 1997	122.00	123.00	122.00	123.00
6	NYSE	MKL	Wed, Jun 18, 1997	124.00	124.00	122.00	122.00
5	NYSE	MKL	Tue, Jun 17, 1997	122.00	124.00	122.00	123.88
4	NYSE	MKL	Mon, Jun 16, 1997	124.00	126.00	123.00	123.00
3	NYSE	MKL	Fri, Jun 13, 1997	124.00	124.00	124.00	124.00
2	NYSE	MKL	Thu, Jun 12, 1997	122.00	123.50	121.00	123.50
1	NYSE	MKL	Wed, Jun 11, 1997	123.00	125.00	121.00	123.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Markel Group Inc NYSE:MKL 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