Marsh & McLennan Companies Inc NYSE:MMC Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	MMC	Fri, Mar 1, 2024	201.81	202.66	200.90	202.00
7999	NYSE	MMC	Thu, Feb 29, 2024	204.14	205.99	200.76	202.27
7998	NYSE	MMC	Wed, Feb 28, 2024	203.56	206.18	203.30	206.08
7997	NYSE	MMC	Tue, Feb 27, 2024	202.22	203.82	202.15	203.23
7996	NYSE	MMC	Mon, Feb 26, 2024	203.84	204.55	203.16	203.50
7995	NYSE	MMC	Fri, Feb 23, 2024	204.36	204.67	203.40	203.65
7994	NYSE	MMC	Thu, Feb 22, 2024	200.60	204.52	200.29	204.26
7993	NYSE	MMC	Wed, Feb 21, 2024	201.99	202.13	198.81	199.83
7992	NYSE	MMC	Tue, Feb 20, 2024	200.27	201.61	199.37	200.89
7991	NYSE	MMC	Fri, Feb 16, 2024	201.12	201.93	200.03	200.30
7990	NYSE	MMC	Thu, Feb 15, 2024	198.00	202.00	197.61	200.99
7989	NYSE	MMC	Wed, Feb 14, 2024	197.40	197.82	195.99	197.72
7988	NYSE	MMC	Tue, Feb 13, 2024	197.25	198.00	194.94	196.47
7987	NYSE	MMC	Mon, Feb 12, 2024	198.00	198.00	195.79	196.19
7986	NYSE	MMC	Fri, Feb 9, 2024	196.52	197.92	195.94	197.91
7985	NYSE	MMC	Thu, Feb 8, 2024	196.58	196.89	194.50	196.80
7984	NYSE	MMC	Wed, Feb 7, 2024	195.16	196.79	194.69	195.73
7983	NYSE	MMC	Tue, Feb 6, 2024	192.25	194.78	191.95	194.50
7982	NYSE	MMC	Mon, Feb 5, 2024	193.40	193.52	191.87	192.24
7981	NYSE	MMC	Fri, Feb 2, 2024	194.35	195.50	193.15	193.36
7980	NYSE	MMC	Thu, Feb 1, 2024	192.68	193.81	190.41	193.74
7979	NYSE	MMC	Wed, Jan 31, 2024	193.77	195.71	193.32	193.84
7978	NYSE	MMC	Tue, Jan 30, 2024	191.15	193.14	190.51	193.03
7977	NYSE	MMC	Mon, Jan 29, 2024	192.63	192.91	189.90	190.99
7976	NYSE	MMC	Fri, Jan 26, 2024	190.47	193.04	189.63	192.99
7975	NYSE	MMC	Thu, Jan 25, 2024	191.50	192.38	188.31	191.09
7974	NYSE	MMC	Wed, Jan 24, 2024	199.10	199.60	197.92	198.69
7973	NYSE	MMC	Tue, Jan 23, 2024	198.82	200.01	198.73	198.41
7972	NYSE	MMC	Mon, Jan 22, 2024	199.13	199.53	197.93	198.44
7971	NYSE	MMC	Fri, Jan 19, 2024	199.52	200.32	198.01	199.10
7970	NYSE	MMC	Thu, Jan 18, 2024	194.79	198.67	193.51	198.48
7969	NYSE	MMC	Wed, Jan 17, 2024	195.95	198.93	195.47	196.34
7968	NYSE	MMC	Tue, Jan 16, 2024	195.92	197.13	195.13	195.65
7967	NYSE	MMC	Fri, Jan 12, 2024	193.85	196.44	193.67	195.94
7966	NYSE	MMC	Thu, Jan 11, 2024	192.71	193.99	192.25	192.86
7965	NYSE	MMC	Wed, Jan 10, 2024	190.94	192.59	190.52	192.44
7964	NYSE	MMC	Tue, Jan 9, 2024	190.35	191.14	188.97	191.09
7963	NYSE	MMC	Mon, Jan 8, 2024	189.96	191.69	188.92	191.60
7962	NYSE	MMC	Fri, Jan 5, 2024	191.87	192.43	189.12	190.84
7961	NYSE	MMC	Thu, Jan 4, 2024	192.11	193.46	191.29	191.49
7960	NYSE	MMC	Wed, Jan 3, 2024	190.79	191.85	190.25	191.32
7959	NYSE	MMC	Tue, Jan 2, 2024	189.27	190.88	188.85	190.17
7958	NYSE	MMC	Fri, Dec 29, 2023	188.74	189.64	188.27	189.47
7957	NYSE	MMC	Thu, Dec 28, 2023	189.00	189.79	188.55	188.79
7956	NYSE	MMC	Wed, Dec 27, 2023	187.34	188.60	186.87	188.51
7955	NYSE	MMC	Tue, Dec 26, 2023	187.38	187.69	186.63	187.50
7954	NYSE	MMC	Fri, Dec 22, 2023	187.05	188.10	186.30	187.90
7953	NYSE	MMC	Thu, Dec 21, 2023	185.13	187.10	184.56	186.82
7952	NYSE	MMC	Wed, Dec 20, 2023	186.45	187.84	184.28	185.39
7951	NYSE	MMC	Tue, Dec 19, 2023	189.53	190.60	187.20	187.76
7950	NYSE	MMC	Mon, Dec 18, 2023	188.37	190.50	188.07	189.76
7949	NYSE	MMC	Fri, Dec 15, 2023	188.59	188.77	185.54	187.12
7948	NYSE	MMC	Thu, Dec 14, 2023	201.50	201.50	190.37	191.27
7947	NYSE	MMC	Wed, Dec 13, 2023	200.97	202.81	200.02	201.86
7946	NYSE	MMC	Tue, Dec 12, 2023	198.99	201.47	198.31	201.15
7945	NYSE	MMC	Mon, Dec 11, 2023	196.36	198.83	196.00	198.65
7944	NYSE	MMC	Fri, Dec 8, 2023	195.79	196.62	194.40	195.67
7943	NYSE	MMC	Thu, Dec 7, 2023	195.76	196.58	194.97	195.45
7942	NYSE	MMC	Wed, Dec 6, 2023	196.75	197.26	192.75	195.43
7941	NYSE	MMC	Tue, Dec 5, 2023	197.06	197.41	195.08	196.35
7940	NYSE	MMC	Mon, Dec 4, 2023	197.20	198.41	196.43	197.35
7939	NYSE	MMC	Fri, Dec 1, 2023	198.93	199.19	196.88	197.40
7938	NYSE	MMC	Thu, Nov 30, 2023	196.64	199.62	195.72	199.42
7937	NYSE	MMC	Wed, Nov 29, 2023	197.30	197.95	195.27	196.33
7936	NYSE	MMC	Tue, Nov 28, 2023	199.64	200.50	197.04	197.26
7935	NYSE	MMC	Mon, Nov 27, 2023	201.01	201.48	199.96	200.24
7934	NYSE	MMC	Fri, Nov 24, 2023	201.35	201.96	200.77	200.93
7933	NYSE	MMC	Wed, Nov 22, 2023	199.46	200.33	199.35	200.17
7932	NYSE	MMC	Tue, Nov 21, 2023	199.38	200.79	198.10	199.05
7931	NYSE	MMC	Mon, Nov 20, 2023	197.86	199.45	197.10	198.67
7930	NYSE	MMC	Fri, Nov 17, 2023	197.85	199.23	197.43	197.86
7929	NYSE	MMC	Thu, Nov 16, 2023	196.59	199.44	195.13	198.32
7928	NYSE	MMC	Wed, Nov 15, 2023	197.89	198.43	195.33	195.48
7927	NYSE	MMC	Tue, Nov 14, 2023	200.25	201.00	197.88	198.09
7926	NYSE	MMC	Mon, Nov 13, 2023	200.00	200.86	199.24	200.17
7925	NYSE	MMC	Fri, Nov 10, 2023	198.97	200.68	197.56	200.45
7924	NYSE	MMC	Thu, Nov 9, 2023	197.23	198.84	196.37	197.89
7923	NYSE	MMC	Wed, Nov 8, 2023	195.35	197.23	194.35	196.71
7922	NYSE	MMC	Tue, Nov 7, 2023	195.00	195.34	193.87	194.63
7921	NYSE	MMC	Mon, Nov 6, 2023	194.69	195.56	193.89	194.60
7920	NYSE	MMC	Fri, Nov 3, 2023	194.17	194.40	191.85	193.93
7919	NYSE	MMC	Thu, Nov 2, 2023	190.54	193.59	189.88	193.45
7918	NYSE	MMC	Wed, Nov 1, 2023	190.54	190.93	188.20	190.05
7917	NYSE	MMC	Tue, Oct 31, 2023	189.01	189.93	187.82	189.65
7916	NYSE	MMC	Mon, Oct 30, 2023	185.52	188.91	185.10	188.27
7915	NYSE	MMC	Fri, Oct 27, 2023	186.56	187.15	184.02	184.90
7914	NYSE	MMC	Thu, Oct 26, 2023	189.58	191.04	186.79	187.12
7913	NYSE	MMC	Wed, Oct 25, 2023	189.34	191.63	188.65	188.88
7912	NYSE	MMC	Tue, Oct 24, 2023	187.54	189.44	187.54	188.98
7911	NYSE	MMC	Mon, Oct 23, 2023	187.76	189.09	186.13	186.42
7910	NYSE	MMC	Fri, Oct 20, 2023	191.01	192.33	187.01	187.67
7909	NYSE	MMC	Thu, Oct 19, 2023	191.72	193.24	188.91	191.00
7908	NYSE	MMC	Wed, Oct 18, 2023	191.06	191.84	188.89	189.65
7907	NYSE	MMC	Tue, Oct 17, 2023	191.33	191.99	189.90	190.90
7906	NYSE	MMC	Mon, Oct 16, 2023	192.00	193.47	190.59	192.50
7905	NYSE	MMC	Fri, Oct 13, 2023	191.67	193.07	190.15	190.94
7904	NYSE	MMC	Thu, Oct 12, 2023	192.79	193.38	190.57	190.93
7903	NYSE	MMC	Wed, Oct 11, 2023	193.23	193.56	191.22	192.90
7902	NYSE	MMC	Tue, Oct 10, 2023	193.40	193.60	191.84	192.62
7901	NYSE	MMC	Mon, Oct 9, 2023	192.62	193.74	192.07	193.08
7900	NYSE	MMC	Fri, Oct 6, 2023	191.73	194.71	191.13	193.35
7899	NYSE	MMC	Thu, Oct 5, 2023	191.12	193.05	190.20	191.92
7898	NYSE	MMC	Wed, Oct 4, 2023	189.29	191.67	188.72	190.41
7897	NYSE	MMC	Tue, Oct 3, 2023	188.56	189.69	187.41	188.73
7896	NYSE	MMC	Mon, Oct 2, 2023	189.41	190.89	187.69	188.77
7895	NYSE	MMC	Fri, Sep 29, 2023	194.09	195.16	189.30	190.30
7894	NYSE	MMC	Thu, Sep 28, 2023	193.30	194.74	192.58	193.40
7893	NYSE	MMC	Wed, Sep 27, 2023	193.35	193.94	191.53	192.98
7892	NYSE	MMC	Tue, Sep 26, 2023	194.70	195.40	192.87	193.50
7891	NYSE	MMC	Mon, Sep 25, 2023	194.79	195.64	194.03	195.40
7890	NYSE	MMC	Fri, Sep 22, 2023	195.27	196.76	194.59	195.51
7889	NYSE	MMC	Thu, Sep 21, 2023	197.04	197.49	195.17	195.21
7888	NYSE	MMC	Wed, Sep 20, 2023	198.48	199.20	197.41	197.47
7887	NYSE	MMC	Tue, Sep 19, 2023	197.85	198.66	197.11	198.15
7886	NYSE	MMC	Mon, Sep 18, 2023	196.51	198.27	195.98	197.73
7885	NYSE	MMC	Fri, Sep 15, 2023	197.88	198.78	195.86	196.19
7884	NYSE	MMC	Thu, Sep 14, 2023	197.81	198.73	196.48	198.55
7883	NYSE	MMC	Wed, Sep 13, 2023	197.32	197.92	196.29	196.78
7882	NYSE	MMC	Tue, Sep 12, 2023	195.71	197.28	195.54	196.84
7881	NYSE	MMC	Mon, Sep 11, 2023	195.51	196.16	194.67	195.69
7880	NYSE	MMC	Fri, Sep 8, 2023	195.77	196.20	194.10	194.76
7879	NYSE	MMC	Thu, Sep 7, 2023	193.78	195.98	192.97	195.70
7878	NYSE	MMC	Wed, Sep 6, 2023	192.47	194.45	191.77	193.93
7877	NYSE	MMC	Tue, Sep 5, 2023	195.64	195.71	192.89	192.96
7876	NYSE	MMC	Fri, Sep 1, 2023	195.82	196.82	195.45	195.77
7875	NYSE	MMC	Thu, Aug 31, 2023	196.61	196.79	194.73	194.99
7874	NYSE	MMC	Wed, Aug 30, 2023	196.82	197.79	195.84	196.15
7873	NYSE	MMC	Tue, Aug 29, 2023	194.90	196.68	193.71	196.61
7872	NYSE	MMC	Mon, Aug 28, 2023	194.49	195.05	193.48	194.77
7871	NYSE	MMC	Fri, Aug 25, 2023	192.92	195.04	192.30	194.21
7870	NYSE	MMC	Thu, Aug 24, 2023	192.51	193.18	191.68	191.79
7869	NYSE	MMC	Wed, Aug 23, 2023	190.52	192.27	189.90	192.08
7868	NYSE	MMC	Tue, Aug 22, 2023	189.62	190.32	189.01	189.52
7867	NYSE	MMC	Mon, Aug 21, 2023	190.00	190.35	187.56	189.19
7866	NYSE	MMC	Fri, Aug 18, 2023	187.75	190.16	187.75	188.84
7865	NYSE	MMC	Thu, Aug 17, 2023	190.55	191.25	188.71	188.74
7864	NYSE	MMC	Wed, Aug 16, 2023	190.56	192.12	190.22	190.25
7863	NYSE	MMC	Tue, Aug 15, 2023	190.83	192.03	190.04	190.14
7862	NYSE	MMC	Mon, Aug 14, 2023	191.76	192.98	191.36	192.20
7861	NYSE	MMC	Fri, Aug 11, 2023	191.28	192.08	190.06	191.85
7860	NYSE	MMC	Thu, Aug 10, 2023	191.54	193.83	190.06	190.79
7859	NYSE	MMC	Wed, Aug 9, 2023	189.00	191.76	188.76	190.73
7858	NYSE	MMC	Tue, Aug 8, 2023	191.52	191.84	189.31	189.41
7857	NYSE	MMC	Mon, Aug 7, 2023	190.65	192.44	190.19	192.05
7856	NYSE	MMC	Fri, Aug 4, 2023	191.07	192.87	189.20	189.59
7855	NYSE	MMC	Thu, Aug 3, 2023	190.49	192.11	190.06	191.04
7854	NYSE	MMC	Wed, Aug 2, 2023	189.20	191.15	188.75	191.00
7853	NYSE	MMC	Tue, Aug 1, 2023	188.43	190.51	187.98	189.70
7852	NYSE	MMC	Mon, Jul 31, 2023	188.61	189.03	187.31	188.42
7851	NYSE	MMC	Fri, Jul 28, 2023	190.66	191.14	187.68	188.86
7850	NYSE	MMC	Thu, Jul 27, 2023	192.06	192.83	189.17	189.51
7849	NYSE	MMC	Wed, Jul 26, 2023	192.84	193.15	191.05	192.00
7848	NYSE	MMC	Tue, Jul 25, 2023	192.73	193.49	192.00	192.69
7847	NYSE	MMC	Mon, Jul 24, 2023	191.76	192.69	191.16	192.47
7846	NYSE	MMC	Fri, Jul 21, 2023	190.94	194.16	190.32	191.43
7845	NYSE	MMC	Thu, Jul 20, 2023	186.31	190.92	186.31	189.20
7844	NYSE	MMC	Wed, Jul 19, 2023	187.57	188.75	187.07	187.36
7843	NYSE	MMC	Tue, Jul 18, 2023	187.72	189.09	187.14	188.12
7842	NYSE	MMC	Mon, Jul 17, 2023	186.81	189.24	186.68	188.38
7841	NYSE	MMC	Fri, Jul 14, 2023	187.02	187.41	185.55	186.72
7840	NYSE	MMC	Thu, Jul 13, 2023	186.37	187.08	185.15	186.56
7839	NYSE	MMC	Wed, Jul 12, 2023	187.81	188.43	186.27	186.65
7838	NYSE	MMC	Tue, Jul 11, 2023	186.45	187.35	185.28	186.90
7837	NYSE	MMC	Mon, Jul 10, 2023	184.53	187.00	184.17	184.91
7836	NYSE	MMC	Fri, Jul 7, 2023	184.53	185.59	183.81	183.99
7835	NYSE	MMC	Thu, Jul 6, 2023	185.66	186.30	184.84	185.67
7834	NYSE	MMC	Wed, Jul 5, 2023	184.68	186.36	184.14	186.03
7833	NYSE	MMC	Mon, Jul 3, 2023	186.74	186.74	184.05	185.42
7832	NYSE	MMC	Fri, Jun 30, 2023	186.76	189.02	185.98	188.08
7831	NYSE	MMC	Thu, Jun 29, 2023	183.44	186.07	182.96	185.93
7830	NYSE	MMC	Wed, Jun 28, 2023	182.84	183.75	182.42	183.33
7829	NYSE	MMC	Tue, Jun 27, 2023	183.22	184.79	182.99	183.57
7828	NYSE	MMC	Mon, Jun 26, 2023	183.65	183.84	182.74	182.98
7827	NYSE	MMC	Fri, Jun 23, 2023	182.35	184.34	181.67	183.73
7826	NYSE	MMC	Thu, Jun 22, 2023	181.61	182.67	180.91	182.62
7825	NYSE	MMC	Wed, Jun 21, 2023	180.68	181.58	179.35	181.18
7824	NYSE	MMC	Tue, Jun 20, 2023	180.43	183.30	180.15	181.05
7823	NYSE	MMC	Fri, Jun 16, 2023	181.35	182.67	180.59	181.15
7822	NYSE	MMC	Thu, Jun 15, 2023	178.38	181.43	178.19	180.53
7821	NYSE	MMC	Wed, Jun 14, 2023	177.52	179.23	176.66	178.10
7820	NYSE	MMC	Tue, Jun 13, 2023	178.26	178.77	177.05	177.37
7819	NYSE	MMC	Mon, Jun 12, 2023	178.40	179.01	176.30	178.61
7818	NYSE	MMC	Fri, Jun 9, 2023	175.93	178.74	175.38	178.25
7817	NYSE	MMC	Thu, Jun 8, 2023	176.48	176.84	175.50	176.31
7816	NYSE	MMC	Wed, Jun 7, 2023	176.09	177.07	174.26	174.89
7815	NYSE	MMC	Tue, Jun 6, 2023	177.60	177.82	175.52	176.46
7814	NYSE	MMC	Mon, Jun 5, 2023	176.53	177.56	175.73	176.40
7813	NYSE	MMC	Fri, Jun 2, 2023	174.89	177.25	174.42	176.40
7812	NYSE	MMC	Thu, Jun 1, 2023	173.82	174.73	172.31	174.42
7811	NYSE	MMC	Wed, May 31, 2023	173.58	174.07	171.47	173.18
7810	NYSE	MMC	Tue, May 30, 2023	173.68	175.34	173.50	174.32
7809	NYSE	MMC	Fri, May 26, 2023	173.68	174.44	172.49	173.23
7808	NYSE	MMC	Thu, May 25, 2023	173.66	173.71	171.57	173.22
7807	NYSE	MMC	Wed, May 24, 2023	173.90	174.23	172.81	173.05
7806	NYSE	MMC	Tue, May 23, 2023	178.80	178.80	173.68	174.40
7805	NYSE	MMC	Mon, May 22, 2023	179.75	180.65	178.03	179.72
7804	NYSE	MMC	Fri, May 19, 2023	180.18	181.13	179.17	180.54
7803	NYSE	MMC	Thu, May 18, 2023	178.09	179.65	176.67	179.37
7802	NYSE	MMC	Wed, May 17, 2023	181.14	181.25	177.87	178.10
7801	NYSE	MMC	Tue, May 16, 2023	181.15	181.66	179.87	180.08
7800	NYSE	MMC	Mon, May 15, 2023	181.31	181.78	180.25	181.59
7799	NYSE	MMC	Fri, May 12, 2023	180.89	181.44	179.85	181.22
7798	NYSE	MMC	Thu, May 11, 2023	180.29	180.74	179.20	180.37
7797	NYSE	MMC	Wed, May 10, 2023	180.00	180.90	179.05	180.52
7796	NYSE	MMC	Tue, May 9, 2023	180.32	180.92	179.22	179.38
7795	NYSE	MMC	Mon, May 8, 2023	179.77	180.73	179.11	180.20
7794	NYSE	MMC	Fri, May 5, 2023	177.96	179.96	177.47	179.36
7793	NYSE	MMC	Thu, May 4, 2023	177.87	178.22	176.26	177.32
7792	NYSE	MMC	Wed, May 3, 2023	180.35	180.97	177.83	177.88
7791	NYSE	MMC	Tue, May 2, 2023	181.44	181.44	177.76	179.50
7790	NYSE	MMC	Mon, May 1, 2023	180.10	182.43	179.83	181.51
7789	NYSE	MMC	Fri, Apr 28, 2023	179.58	180.73	178.53	180.19
7788	NYSE	MMC	Thu, Apr 27, 2023	176.33	179.51	176.33	179.45
7787	NYSE	MMC	Wed, Apr 26, 2023	176.08	177.88	175.75	176.27
7786	NYSE	MMC	Tue, Apr 25, 2023	179.27	180.01	177.68	177.80
7785	NYSE	MMC	Mon, Apr 24, 2023	180.00	180.02	178.51	179.27
7784	NYSE	MMC	Fri, Apr 21, 2023	180.00	180.14	178.58	179.97
7783	NYSE	MMC	Thu, Apr 20, 2023	175.01	180.59	174.58	179.70
7782	NYSE	MMC	Wed, Apr 19, 2023	174.89	175.89	172.87	173.56
7781	NYSE	MMC	Tue, Apr 18, 2023	174.66	175.64	174.24	174.89
7780	NYSE	MMC	Mon, Apr 17, 2023	173.23	174.26	172.94	174.17
7779	NYSE	MMC	Fri, Apr 14, 2023	172.21	173.41	171.69	173.18
7778	NYSE	MMC	Thu, Apr 13, 2023	169.96	172.63	169.50	172.40
7777	NYSE	MMC	Wed, Apr 12, 2023	170.00	171.29	169.43	170.08
7776	NYSE	MMC	Tue, Apr 11, 2023	168.25	169.89	167.81	169.20
7775	NYSE	MMC	Mon, Apr 10, 2023	168.40	168.97	166.99	168.13
7774	NYSE	MMC	Thu, Apr 6, 2023	168.02	169.69	167.75	169.38
7773	NYSE	MMC	Wed, Apr 5, 2023	167.69	169.53	167.44	168.20
7772	NYSE	MMC	Tue, Apr 4, 2023	168.63	169.34	166.84	167.72
7771	NYSE	MMC	Mon, Apr 3, 2023	165.86	169.34	165.86	168.04
7770	NYSE	MMC	Fri, Mar 31, 2023	166.64	166.64	164.97	166.55
7769	NYSE	MMC	Thu, Mar 30, 2023	165.00	165.77	163.37	164.88
7768	NYSE	MMC	Wed, Mar 29, 2023	163.68	164.76	163.51	164.48
7767	NYSE	MMC	Tue, Mar 28, 2023	161.09	162.44	160.75	162.30
7766	NYSE	MMC	Mon, Mar 27, 2023	161.77	162.48	161.09	161.35
7765	NYSE	MMC	Fri, Mar 24, 2023	158.00	160.79	157.30	160.53
7764	NYSE	MMC	Thu, Mar 23, 2023	157.08	159.82	156.78	158.65
7763	NYSE	MMC	Wed, Mar 22, 2023	160.73	161.67	157.86	157.91
7762	NYSE	MMC	Tue, Mar 21, 2023	160.04	160.94	159.74	160.42
7761	NYSE	MMC	Mon, Mar 20, 2023	156.34	158.56	156.03	158.21
7760	NYSE	MMC	Fri, Mar 17, 2023	159.32	159.73	155.70	155.80
7759	NYSE	MMC	Thu, Mar 16, 2023	154.08	159.89	153.20	158.69
7758	NYSE	MMC	Wed, Mar 15, 2023	153.88	154.57	151.86	154.08
7757	NYSE	MMC	Tue, Mar 14, 2023	157.26	157.96	155.15	157.26
7756	NYSE	MMC	Mon, Mar 13, 2023	154.91	158.48	154.61	155.26
7755	NYSE	MMC	Fri, Mar 10, 2023	158.21	159.77	156.69	157.20
7754	NYSE	MMC	Thu, Mar 9, 2023	162.87	162.95	158.29	158.83
7753	NYSE	MMC	Wed, Mar 8, 2023	162.59	164.12	161.45	162.25
7752	NYSE	MMC	Tue, Mar 7, 2023	165.62	165.62	161.94	162.26
7751	NYSE	MMC	Mon, Mar 6, 2023	163.67	165.50	163.01	165.26
7750	NYSE	MMC	Fri, Mar 3, 2023	162.41	163.73	161.23	163.67
7749	NYSE	MMC	Thu, Mar 2, 2023	161.23	162.32	160.31	161.89
7748	NYSE	MMC	Wed, Mar 1, 2023	161.75	162.84	161.02	162.01
7747	NYSE	MMC	Tue, Feb 28, 2023	162.31	163.82	162.09	162.14
7746	NYSE	MMC	Mon, Feb 27, 2023	163.45	164.01	161.65	162.23
7745	NYSE	MMC	Fri, Feb 24, 2023	162.27	162.72	161.28	162.04
7744	NYSE	MMC	Thu, Feb 23, 2023	165.15	165.36	162.44	163.88
7743	NYSE	MMC	Wed, Feb 22, 2023	164.96	165.22	163.07	164.06
7742	NYSE	MMC	Tue, Feb 21, 2023	165.45	165.86	163.82	163.93
7741	NYSE	MMC	Fri, Feb 17, 2023	165.93	166.73	165.26	166.44
7740	NYSE	MMC	Thu, Feb 16, 2023	166.05	167.53	165.98	166.51
7739	NYSE	MMC	Wed, Feb 15, 2023	166.12	168.65	165.96	168.07
7738	NYSE	MMC	Tue, Feb 14, 2023	174.08	174.98	166.74	167.00
7737	NYSE	MMC	Mon, Feb 13, 2023	172.35	174.45	172.18	174.00
7736	NYSE	MMC	Fri, Feb 10, 2023	171.23	172.26	170.72	172.05
7735	NYSE	MMC	Thu, Feb 9, 2023	174.48	174.97	171.30	171.41
7734	NYSE	MMC	Wed, Feb 8, 2023	173.00	175.14	172.26	173.40
7733	NYSE	MMC	Tue, Feb 7, 2023	170.42	174.58	169.97	173.81
7732	NYSE	MMC	Mon, Feb 6, 2023	171.15	173.06	170.80	172.25
7731	NYSE	MMC	Fri, Feb 3, 2023	173.90	174.46	170.74	171.88
7730	NYSE	MMC	Thu, Feb 2, 2023	176.10	176.29	174.02	175.32
7729	NYSE	MMC	Wed, Feb 1, 2023	173.34	176.85	172.94	175.46
7728	NYSE	MMC	Tue, Jan 31, 2023	172.51	174.99	171.60	174.91
7727	NYSE	MMC	Mon, Jan 30, 2023	172.07	173.72	171.56	171.93
7726	NYSE	MMC	Fri, Jan 27, 2023	175.36	175.36	171.18	172.13
7725	NYSE	MMC	Thu, Jan 26, 2023	172.45	175.99	170.40	175.66
7724	NYSE	MMC	Wed, Jan 25, 2023	171.99	173.82	170.69	173.28
7723	NYSE	MMC	Tue, Jan 24, 2023	173.80	174.23	171.68	172.90
7722	NYSE	MMC	Mon, Jan 23, 2023	173.26	175.12	172.18	173.51
7721	NYSE	MMC	Fri, Jan 20, 2023	169.93	173.24	168.67	173.12
7720	NYSE	MMC	Thu, Jan 19, 2023	168.22	170.56	167.76	169.60
7719	NYSE	MMC	Wed, Jan 18, 2023	171.94	172.34	168.52	168.81
7718	NYSE	MMC	Tue, Jan 17, 2023	173.33	174.55	171.70	172.01
7717	NYSE	MMC	Fri, Jan 13, 2023	172.90	173.87	172.18	173.38
7716	NYSE	MMC	Thu, Jan 12, 2023	175.00	175.00	172.51	174.16
7715	NYSE	MMC	Wed, Jan 11, 2023	171.21	174.15	171.21	173.91
7714	NYSE	MMC	Tue, Jan 10, 2023	170.14	170.95	168.89	170.39
7713	NYSE	MMC	Mon, Jan 9, 2023	170.87	173.94	170.07	170.39
7712	NYSE	MMC	Fri, Jan 6, 2023	168.08	171.60	167.02	170.96
7711	NYSE	MMC	Thu, Jan 5, 2023	168.59	169.00	165.89	166.14
7710	NYSE	MMC	Wed, Jan 4, 2023	167.46	169.90	165.88	169.21
7709	NYSE	MMC	Tue, Jan 3, 2023	166.31	167.13	164.55	165.98
7708	NYSE	MMC	Fri, Dec 30, 2022	165.60	165.99	163.63	165.48
7707	NYSE	MMC	Thu, Dec 29, 2022	165.52	167.39	164.92	166.78
7706	NYSE	MMC	Wed, Dec 28, 2022	166.98	167.57	164.53	164.60
7705	NYSE	MMC	Tue, Dec 27, 2022	165.64	167.06	165.23	166.44
7704	NYSE	MMC	Fri, Dec 23, 2022	165.11	166.59	164.11	165.59
7703	NYSE	MMC	Thu, Dec 22, 2022	166.81	167.33	163.57	165.70
7702	NYSE	MMC	Wed, Dec 21, 2022	165.99	167.61	165.46	167.59
7701	NYSE	MMC	Tue, Dec 20, 2022	164.75	166.42	164.24	164.85
7700	NYSE	MMC	Mon, Dec 19, 2022	164.71	166.23	162.59	163.73
7699	NYSE	MMC	Fri, Dec 16, 2022	166.33	166.94	163.76	165.19
7698	NYSE	MMC	Thu, Dec 15, 2022	170.21	170.44	167.35	168.10
7697	NYSE	MMC	Wed, Dec 14, 2022	173.39	176.50	171.85	172.37
7696	NYSE	MMC	Tue, Dec 13, 2022	176.75	176.75	171.80	173.46
7695	NYSE	MMC	Mon, Dec 12, 2022	171.71	173.10	170.85	173.03
7694	NYSE	MMC	Fri, Dec 9, 2022	172.14	172.86	171.02	171.06
7693	NYSE	MMC	Thu, Dec 8, 2022	170.00	172.90	168.79	172.20
7692	NYSE	MMC	Wed, Dec 7, 2022	172.15	173.28	170.50	171.24
7691	NYSE	MMC	Tue, Dec 6, 2022	171.80	172.67	171.00	171.95
7690	NYSE	MMC	Mon, Dec 5, 2022	172.59	173.30	171.23	171.67
7689	NYSE	MMC	Fri, Dec 2, 2022	171.18	174.39	170.38	173.91
7688	NYSE	MMC	Thu, Dec 1, 2022	174.09	174.31	171.58	173.03
7687	NYSE	MMC	Wed, Nov 30, 2022	167.94	173.96	167.38	173.18
7686	NYSE	MMC	Tue, Nov 29, 2022	167.97	170.13	167.61	168.68
7685	NYSE	MMC	Mon, Nov 28, 2022	170.57	171.31	167.89	168.38
7684	NYSE	MMC	Fri, Nov 25, 2022	171.48	172.44	170.58	171.82
7683	NYSE	MMC	Wed, Nov 23, 2022	170.75	171.46	170.00	170.49
7682	NYSE	MMC	Tue, Nov 22, 2022	170.67	170.95	169.12	170.82
7681	NYSE	MMC	Mon, Nov 21, 2022	168.13	170.95	167.74	169.87
7680	NYSE	MMC	Fri, Nov 18, 2022	167.55	168.25	166.00	167.50
7679	NYSE	MMC	Thu, Nov 17, 2022	164.61	165.85	162.67	165.65
7678	NYSE	MMC	Wed, Nov 16, 2022	163.62	166.21	163.52	165.51
7677	NYSE	MMC	Tue, Nov 15, 2022	166.94	167.66	162.00	163.62
7676	NYSE	MMC	Mon, Nov 14, 2022	166.49	168.19	165.17	165.29
7675	NYSE	MMC	Fri, Nov 11, 2022	169.64	169.64	164.83	166.60
7674	NYSE	MMC	Thu, Nov 10, 2022	164.14	168.62	163.30	168.39
7673	NYSE	MMC	Wed, Nov 9, 2022	161.69	162.33	158.96	159.31
7672	NYSE	MMC	Tue, Nov 8, 2022	162.40	163.92	160.32	161.73
7671	NYSE	MMC	Mon, Nov 7, 2022	160.47	163.73	159.54	163.01
7670	NYSE	MMC	Fri, Nov 4, 2022	160.31	161.32	157.29	160.37
7669	NYSE	MMC	Thu, Nov 3, 2022	157.88	160.70	156.93	159.03
7668	NYSE	MMC	Wed, Nov 2, 2022	161.68	164.16	159.06	159.06
7667	NYSE	MMC	Tue, Nov 1, 2022	162.59	163.66	161.32	162.24
7666	NYSE	MMC	Mon, Oct 31, 2022	162.85	164.29	161.35	161.49
7665	NYSE	MMC	Fri, Oct 28, 2022	155.78	163.97	155.78	163.74
7664	NYSE	MMC	Thu, Oct 27, 2022	155.55	156.45	154.23	155.23
7663	NYSE	MMC	Wed, Oct 26, 2022	153.83	156.12	152.57	154.44
7662	NYSE	MMC	Tue, Oct 25, 2022	155.95	155.95	152.09	153.11
7661	NYSE	MMC	Mon, Oct 24, 2022	156.15	157.59	155.38	156.45
7660	NYSE	MMC	Fri, Oct 21, 2022	153.03	155.20	150.78	154.93
7659	NYSE	MMC	Thu, Oct 20, 2022	159.00	159.00	154.07	154.56
7658	NYSE	MMC	Wed, Oct 19, 2022	156.24	157.67	155.39	156.97
7657	NYSE	MMC	Tue, Oct 18, 2022	159.60	160.11	156.29	157.49
7656	NYSE	MMC	Mon, Oct 17, 2022	154.33	156.84	154.33	155.88
7655	NYSE	MMC	Fri, Oct 14, 2022	157.62	158.36	151.69	151.90
7654	NYSE	MMC	Thu, Oct 13, 2022	149.02	156.65	148.14	155.99
7653	NYSE	MMC	Wed, Oct 12, 2022	153.47	154.27	151.96	151.99
7652	NYSE	MMC	Tue, Oct 11, 2022	153.79	154.92	151.71	152.36
7651	NYSE	MMC	Mon, Oct 10, 2022	153.26	155.04	152.65	153.99
7650	NYSE	MMC	Fri, Oct 7, 2022	156.60	156.83	151.39	152.19
7649	NYSE	MMC	Thu, Oct 6, 2022	158.26	159.36	156.99	157.32
7648	NYSE	MMC	Wed, Oct 5, 2022	158.06	160.19	157.19	158.64
7647	NYSE	MMC	Tue, Oct 4, 2022	156.24	158.92	155.93	158.71
7646	NYSE	MMC	Mon, Oct 3, 2022	150.78	155.72	149.94	154.88
7645	NYSE	MMC	Fri, Sep 30, 2022	150.42	151.73	149.14	149.29
7644	NYSE	MMC	Thu, Sep 29, 2022	150.58	151.09	148.74	150.65
7643	NYSE	MMC	Wed, Sep 28, 2022	150.51	151.66	148.68	150.95
7642	NYSE	MMC	Tue, Sep 27, 2022	150.69	151.98	148.11	149.18
7641	NYSE	MMC	Mon, Sep 26, 2022	151.02	151.81	148.55	149.19
7640	NYSE	MMC	Fri, Sep 23, 2022	150.55	151.64	149.29	151.38
7639	NYSE	MMC	Thu, Sep 22, 2022	153.18	153.48	150.32	151.21
7638	NYSE	MMC	Wed, Sep 21, 2022	156.54	158.64	153.56	153.60
7637	NYSE	MMC	Tue, Sep 20, 2022	155.74	156.08	153.50	155.47
7636	NYSE	MMC	Mon, Sep 19, 2022	155.26	157.25	154.87	157.22
7635	NYSE	MMC	Fri, Sep 16, 2022	156.36	157.00	155.08	156.34
7634	NYSE	MMC	Thu, Sep 15, 2022	159.17	159.17	156.33	156.89
7633	NYSE	MMC	Wed, Sep 14, 2022	160.61	161.22	157.84	158.81
7632	NYSE	MMC	Tue, Sep 13, 2022	164.80	165.32	160.21	160.49
7631	NYSE	MMC	Mon, Sep 12, 2022	167.13	168.04	166.25	167.39
7630	NYSE	MMC	Fri, Sep 9, 2022	166.28	167.63	165.73	166.76
7629	NYSE	MMC	Thu, Sep 8, 2022	164.93	166.77	164.43	166.27
7628	NYSE	MMC	Wed, Sep 7, 2022	162.01	165.88	161.88	165.56
7627	NYSE	MMC	Tue, Sep 6, 2022	160.93	162.67	160.02	161.57
7626	NYSE	MMC	Fri, Sep 2, 2022	163.88	164.51	159.36	160.27
7625	NYSE	MMC	Thu, Sep 1, 2022	160.82	162.63	159.56	162.57
7624	NYSE	MMC	Wed, Aug 31, 2022	163.10	164.69	161.12	161.37
7623	NYSE	MMC	Tue, Aug 30, 2022	164.66	164.95	162.10	162.54
7622	NYSE	MMC	Mon, Aug 29, 2022	164.65	165.74	163.43	164.35
7621	NYSE	MMC	Fri, Aug 26, 2022	170.90	170.90	165.85	165.96
7620	NYSE	MMC	Thu, Aug 25, 2022	168.96	170.40	167.97	170.37
7619	NYSE	MMC	Wed, Aug 24, 2022	167.04	168.49	166.59	168.27
7618	NYSE	MMC	Tue, Aug 23, 2022	167.71	168.44	166.78	166.89
7617	NYSE	MMC	Mon, Aug 22, 2022	170.35	171.24	168.05	168.31
7616	NYSE	MMC	Fri, Aug 19, 2022	173.06	173.06	171.40	171.78
7615	NYSE	MMC	Thu, Aug 18, 2022	172.82	173.36	171.97	173.11
7614	NYSE	MMC	Wed, Aug 17, 2022	171.79	173.29	171.35	172.83
7613	NYSE	MMC	Tue, Aug 16, 2022	172.16	174.23	172.16	172.93
7612	NYSE	MMC	Mon, Aug 15, 2022	172.00	173.42	170.86	173.16
7611	NYSE	MMC	Fri, Aug 12, 2022	171.03	173.10	170.50	172.72
7610	NYSE	MMC	Thu, Aug 11, 2022	170.35	171.67	169.83	170.23
7609	NYSE	MMC	Wed, Aug 10, 2022	169.37	169.93	168.05	169.68
7608	NYSE	MMC	Tue, Aug 9, 2022	167.52	168.48	166.50	167.06
7607	NYSE	MMC	Mon, Aug 8, 2022	166.47	167.54	165.99	166.97
7606	NYSE	MMC	Fri, Aug 5, 2022	164.34	165.68	163.96	165.60
7605	NYSE	MMC	Thu, Aug 4, 2022	165.41	166.21	164.75	165.31
7604	NYSE	MMC	Wed, Aug 3, 2022	162.31	165.72	161.68	165.39
7603	NYSE	MMC	Tue, Aug 2, 2022	161.72	163.78	160.82	161.85
7602	NYSE	MMC	Mon, Aug 1, 2022	162.11	163.95	161.39	161.96
7601	NYSE	MMC	Fri, Jul 29, 2022	162.67	165.63	162.35	163.96
7600	NYSE	MMC	Thu, Jul 28, 2022	158.35	162.26	157.85	161.77
7599	NYSE	MMC	Wed, Jul 27, 2022	155.61	158.70	155.18	158.11
7598	NYSE	MMC	Tue, Jul 26, 2022	156.92	158.13	154.99	155.22
7597	NYSE	MMC	Mon, Jul 25, 2022	157.07	158.60	155.58	156.82
7596	NYSE	MMC	Fri, Jul 22, 2022	157.81	159.00	154.89	156.84
7595	NYSE	MMC	Thu, Jul 21, 2022	155.26	160.28	154.02	158.12
7594	NYSE	MMC	Wed, Jul 20, 2022	153.44	154.24	151.07	153.45
7593	NYSE	MMC	Tue, Jul 19, 2022	149.91	153.49	149.71	153.28
7592	NYSE	MMC	Mon, Jul 18, 2022	151.52	151.89	147.61	148.35
7591	NYSE	MMC	Fri, Jul 15, 2022	151.13	151.72	149.98	150.98
7590	NYSE	MMC	Thu, Jul 14, 2022	149.48	149.94	146.82	149.03
7589	NYSE	MMC	Wed, Jul 13, 2022	151.32	153.82	150.00	151.59
7588	NYSE	MMC	Tue, Jul 12, 2022	155.39	156.93	152.42	153.14
7587	NYSE	MMC	Mon, Jul 11, 2022	155.15	156.20	154.72	155.38
7586	NYSE	MMC	Fri, Jul 8, 2022	156.23	156.73	154.83	155.59
7585	NYSE	MMC	Thu, Jul 7, 2022	157.86	158.88	155.98	156.49
7584	NYSE	MMC	Wed, Jul 6, 2022	157.22	158.90	156.02	157.62
7583	NYSE	MMC	Tue, Jul 5, 2022	155.07	156.20	152.80	156.20
7582	NYSE	MMC	Fri, Jul 1, 2022	155.55	156.61	154.22	156.45
7581	NYSE	MMC	Thu, Jun 30, 2022	153.94	155.97	153.14	155.25
7580	NYSE	MMC	Wed, Jun 29, 2022	155.22	156.20	153.89	155.03
7579	NYSE	MMC	Tue, Jun 28, 2022	159.25	160.85	154.66	154.71
7578	NYSE	MMC	Mon, Jun 27, 2022	158.91	159.62	158.06	158.93
7577	NYSE	MMC	Fri, Jun 24, 2022	155.25	159.77	155.25	158.83
7576	NYSE	MMC	Thu, Jun 23, 2022	151.60	154.88	151.08	154.58
7575	NYSE	MMC	Wed, Jun 22, 2022	147.53	152.01	147.26	150.49
7574	NYSE	MMC	Tue, Jun 21, 2022	146.50	149.56	146.15	148.90
7573	NYSE	MMC	Fri, Jun 17, 2022	144.64	146.41	143.33	144.44
7572	NYSE	MMC	Thu, Jun 16, 2022	145.97	146.22	143.64	144.34
7571	NYSE	MMC	Wed, Jun 15, 2022	149.23	150.40	146.14	148.39
7570	NYSE	MMC	Tue, Jun 14, 2022	147.28	148.81	146.42	147.26
7569	NYSE	MMC	Mon, Jun 13, 2022	146.62	149.92	146.05	147.31
7568	NYSE	MMC	Fri, Jun 10, 2022	149.71	151.89	148.76	150.04
7567	NYSE	MMC	Thu, Jun 9, 2022	156.72	156.83	152.94	153.00
7566	NYSE	MMC	Wed, Jun 8, 2022	157.31	158.64	155.87	156.34
7565	NYSE	MMC	Tue, Jun 7, 2022	157.30	158.80	156.50	158.65
7564	NYSE	MMC	Mon, Jun 6, 2022	158.64	159.23	157.62	157.98
7563	NYSE	MMC	Fri, Jun 3, 2022	154.88	158.27	153.88	157.26
7562	NYSE	MMC	Thu, Jun 2, 2022	156.20	160.19	155.03	160.09
7561	NYSE	MMC	Wed, Jun 1, 2022	160.02	160.58	156.34	156.41
7560	NYSE	MMC	Tue, May 31, 2022	160.35	161.30	158.07	159.95
7559	NYSE	MMC	Fri, May 27, 2022	157.58	161.22	157.58	161.19
7558	NYSE	MMC	Thu, May 26, 2022	154.32	157.77	153.01	157.09
7557	NYSE	MMC	Wed, May 25, 2022	153.12	153.78	151.35	152.49
7556	NYSE	MMC	Tue, May 24, 2022	151.94	154.21	151.26	153.60
7555	NYSE	MMC	Mon, May 23, 2022	150.77	152.93	148.82	152.32
7554	NYSE	MMC	Fri, May 20, 2022	152.60	153.62	146.87	149.85
7553	NYSE	MMC	Thu, May 19, 2022	151.04	152.45	149.37	151.87
7552	NYSE	MMC	Wed, May 18, 2022	158.30	158.34	152.02	152.45
7551	NYSE	MMC	Tue, May 17, 2022	160.68	161.66	157.98	159.33
7550	NYSE	MMC	Mon, May 16, 2022	159.52	160.77	158.47	159.03
7549	NYSE	MMC	Fri, May 13, 2022	157.31	159.99	156.82	159.95
7548	NYSE	MMC	Thu, May 12, 2022	156.00	157.70	153.57	155.97
7547	NYSE	MMC	Wed, May 11, 2022	157.16	159.90	155.94	156.31
7546	NYSE	MMC	Tue, May 10, 2022	158.97	160.13	155.83	157.96
7545	NYSE	MMC	Mon, May 9, 2022	160.13	161.20	156.59	157.05
7544	NYSE	MMC	Fri, May 6, 2022	160.48	162.44	158.86	161.77
7543	NYSE	MMC	Thu, May 5, 2022	162.48	163.14	158.68	161.20
7542	NYSE	MMC	Wed, May 4, 2022	158.99	163.84	157.84	163.44
7541	NYSE	MMC	Tue, May 3, 2022	159.64	162.28	159.00	159.38
7540	NYSE	MMC	Mon, May 2, 2022	162.91	163.44	154.95	157.93
7539	NYSE	MMC	Fri, Apr 29, 2022	170.38	170.44	161.17	161.70
7538	NYSE	MMC	Thu, Apr 28, 2022	169.92	172.49	167.62	171.71
7537	NYSE	MMC	Wed, Apr 27, 2022	168.77	170.75	167.91	168.42
7536	NYSE	MMC	Tue, Apr 26, 2022	171.38	171.58	168.32	168.38
7535	NYSE	MMC	Mon, Apr 25, 2022	170.20	171.90	168.05	171.70
7534	NYSE	MMC	Fri, Apr 22, 2022	177.35	177.36	170.49	170.83
7533	NYSE	MMC	Thu, Apr 21, 2022	176.71	183.14	175.92	178.70
7532	NYSE	MMC	Wed, Apr 20, 2022	173.03	175.03	173.03	174.41
7531	NYSE	MMC	Tue, Apr 19, 2022	170.43	172.38	170.26	172.06
7530	NYSE	MMC	Mon, Apr 18, 2022	169.42	170.89	169.31	170.45
7529	NYSE	MMC	Thu, Apr 14, 2022	170.28	171.21	169.41	169.76
7528	NYSE	MMC	Wed, Apr 13, 2022	168.35	170.14	168.20	169.89
7527	NYSE	MMC	Tue, Apr 12, 2022	171.52	172.04	168.02	168.64
7526	NYSE	MMC	Mon, Apr 11, 2022	172.60	172.87	170.11	170.74
7525	NYSE	MMC	Fri, Apr 8, 2022	173.35	174.33	171.99	172.57
7524	NYSE	MMC	Thu, Apr 7, 2022	171.43	174.06	170.50	173.23
7523	NYSE	MMC	Wed, Apr 6, 2022	169.49	172.03	168.35	171.68
7522	NYSE	MMC	Tue, Apr 5, 2022	170.39	172.60	169.72	169.94
7521	NYSE	MMC	Mon, Apr 4, 2022	171.25	171.88	169.93	170.57
7520	NYSE	MMC	Fri, Apr 1, 2022	171.51	172.37	170.51	171.68
7519	NYSE	MMC	Thu, Mar 31, 2022	172.91	173.34	170.42	170.42
7518	NYSE	MMC	Wed, Mar 30, 2022	171.63	172.04	169.65	171.84
7517	NYSE	MMC	Tue, Mar 29, 2022	171.21	171.87	170.16	171.45
7516	NYSE	MMC	Mon, Mar 28, 2022	166.81	169.37	166.00	169.22
7515	NYSE	MMC	Fri, Mar 25, 2022	164.50	166.22	163.95	166.11
7514	NYSE	MMC	Thu, Mar 24, 2022	163.09	164.43	162.86	164.17
7513	NYSE	MMC	Wed, Mar 23, 2022	162.45	164.18	161.45	162.55
7512	NYSE	MMC	Tue, Mar 22, 2022	162.03	163.21	160.98	162.80
7511	NYSE	MMC	Mon, Mar 21, 2022	162.36	163.40	161.04	161.85
7510	NYSE	MMC	Fri, Mar 18, 2022	158.28	163.17	157.24	162.33
7509	NYSE	MMC	Thu, Mar 17, 2022	157.75	160.80	156.21	160.79
7508	NYSE	MMC	Wed, Mar 16, 2022	156.17	158.50	155.02	158.00
7507	NYSE	MMC	Tue, Mar 15, 2022	151.90	155.97	151.38	155.30
7506	NYSE	MMC	Mon, Mar 14, 2022	150.85	152.49	149.03	150.04
7505	NYSE	MMC	Fri, Mar 11, 2022	152.13	152.79	149.43	149.59
7504	NYSE	MMC	Thu, Mar 10, 2022	150.01	151.78	150.01	151.49
7503	NYSE	MMC	Wed, Mar 9, 2022	150.84	154.60	150.54	152.32
7502	NYSE	MMC	Tue, Mar 8, 2022	151.74	152.83	147.52	147.93
7501	NYSE	MMC	Mon, Mar 7, 2022	155.19	156.27	151.67	151.81
7500	NYSE	MMC	Fri, Mar 4, 2022	154.43	156.75	153.00	156.49
7499	NYSE	MMC	Thu, Mar 3, 2022	156.43	157.54	155.23	155.84
7498	NYSE	MMC	Wed, Mar 2, 2022	154.98	156.56	153.97	155.54
7497	NYSE	MMC	Tue, Mar 1, 2022	155.12	156.39	153.20	153.74
7496	NYSE	MMC	Mon, Feb 28, 2022	153.32	156.18	152.89	155.41
7495	NYSE	MMC	Fri, Feb 25, 2022	152.24	155.87	152.10	155.50
7494	NYSE	MMC	Thu, Feb 24, 2022	146.13	152.55	145.54	151.78
7493	NYSE	MMC	Wed, Feb 23, 2022	151.71	152.49	148.63	148.74
7492	NYSE	MMC	Tue, Feb 22, 2022	152.15	152.71	150.03	151.14
7491	NYSE	MMC	Fri, Feb 18, 2022	151.24	152.75	150.90	152.19
7490	NYSE	MMC	Thu, Feb 17, 2022	152.88	152.99	150.88	151.15
7489	NYSE	MMC	Wed, Feb 16, 2022	153.07	154.61	152.30	153.94
7488	NYSE	MMC	Tue, Feb 15, 2022	153.42	154.30	152.62	153.54
7487	NYSE	MMC	Mon, Feb 14, 2022	152.04	153.76	150.43	151.71
7486	NYSE	MMC	Fri, Feb 11, 2022	153.44	154.94	151.51	152.21
7485	NYSE	MMC	Thu, Feb 10, 2022	153.89	156.30	152.70	153.51
7484	NYSE	MMC	Wed, Feb 9, 2022	155.23	157.21	154.99	156.44
7483	NYSE	MMC	Tue, Feb 8, 2022	152.88	154.46	150.88	153.88
7482	NYSE	MMC	Mon, Feb 7, 2022	153.09	154.35	152.40	153.32
7481	NYSE	MMC	Fri, Feb 4, 2022	151.00	154.76	150.41	153.25
7480	NYSE	MMC	Thu, Feb 3, 2022	153.94	154.77	151.60	152.03
7479	NYSE	MMC	Wed, Feb 2, 2022	153.20	155.04	153.18	154.77
7478	NYSE	MMC	Tue, Feb 1, 2022	153.69	154.68	151.04	153.52
7477	NYSE	MMC	Mon, Jan 31, 2022	150.23	154.00	149.17	153.64
7476	NYSE	MMC	Fri, Jan 28, 2022	146.87	150.48	142.80	150.27
7475	NYSE	MMC	Thu, Jan 27, 2022	149.00	151.11	146.96	147.31
7474	NYSE	MMC	Wed, Jan 26, 2022	156.82	158.30	153.16	154.00
7473	NYSE	MMC	Tue, Jan 25, 2022	156.53	157.91	154.00	156.12
7472	NYSE	MMC	Mon, Jan 24, 2022	155.81	158.15	153.21	157.96
7471	NYSE	MMC	Fri, Jan 21, 2022	158.77	160.05	156.73	157.05
7470	NYSE	MMC	Thu, Jan 20, 2022	158.53	161.27	158.05	158.19
7469	NYSE	MMC	Wed, Jan 19, 2022	159.68	161.30	158.12	158.27
7468	NYSE	MMC	Tue, Jan 18, 2022	159.51	160.14	157.13	158.74
7467	NYSE	MMC	Fri, Jan 14, 2022	162.87	163.10	158.72	161.20
7466	NYSE	MMC	Thu, Jan 13, 2022	166.33	167.16	163.51	163.95
7465	NYSE	MMC	Wed, Jan 12, 2022	166.39	167.52	165.76	166.37
7464	NYSE	MMC	Tue, Jan 11, 2022	165.57	165.93	163.00	165.73
7463	NYSE	MMC	Mon, Jan 10, 2022	163.10	165.29	160.09	165.18
7462	NYSE	MMC	Fri, Jan 7, 2022	166.81	167.12	163.13	163.81
7461	NYSE	MMC	Thu, Jan 6, 2022	165.29	167.17	164.19	166.69
7460	NYSE	MMC	Wed, Jan 5, 2022	167.58	168.07	164.83	164.83
7459	NYSE	MMC	Tue, Jan 4, 2022	167.77	168.29	164.56	167.15
7458	NYSE	MMC	Mon, Jan 3, 2022	172.04	173.00	167.16	167.23
7457	NYSE	MMC	Fri, Dec 31, 2021	173.07	174.35	172.81	173.82
7456	NYSE	MMC	Thu, Dec 30, 2021	174.43	175.00	173.27	173.49
7455	NYSE	MMC	Wed, Dec 29, 2021	173.90	174.90	173.78	173.89
7454	NYSE	MMC	Tue, Dec 28, 2021	173.90	175.12	173.42	173.77
7453	NYSE	MMC	Mon, Dec 27, 2021	170.92	173.92	170.92	173.89
7452	NYSE	MMC	Thu, Dec 23, 2021	171.09	171.84	170.42	170.57
7451	NYSE	MMC	Wed, Dec 22, 2021	168.92	170.71	168.63	170.48
7450	NYSE	MMC	Tue, Dec 21, 2021	169.63	169.63	167.63	168.85
7449	NYSE	MMC	Mon, Dec 20, 2021	166.70	168.42	164.97	168.30
7448	NYSE	MMC	Fri, Dec 17, 2021	169.81	170.06	167.03	168.30
7447	NYSE	MMC	Thu, Dec 16, 2021	171.16	171.67	168.50	170.00
7446	NYSE	MMC	Wed, Dec 15, 2021	168.98	170.70	168.02	170.42
7445	NYSE	MMC	Tue, Dec 14, 2021	170.71	171.02	167.44	168.98
7444	NYSE	MMC	Mon, Dec 13, 2021	172.05	172.05	170.06	170.65
7443	NYSE	MMC	Fri, Dec 10, 2021	172.19	172.55	170.68	171.80
7442	NYSE	MMC	Thu, Dec 9, 2021	170.21	172.48	169.07	171.05
7441	NYSE	MMC	Wed, Dec 8, 2021	173.50	174.90	172.05	172.91
7440	NYSE	MMC	Tue, Dec 7, 2021	172.07	173.44	171.77	172.58
7439	NYSE	MMC	Mon, Dec 6, 2021	169.53	171.58	168.70	170.46
7438	NYSE	MMC	Fri, Dec 3, 2021	169.43	169.92	165.85	167.79
7437	NYSE	MMC	Thu, Dec 2, 2021	164.17	168.97	164.16	168.47
7436	NYSE	MMC	Wed, Dec 1, 2021	166.13	168.78	163.63	163.74
7435	NYSE	MMC	Tue, Nov 30, 2021	165.50	168.02	163.99	164.02
7434	NYSE	MMC	Mon, Nov 29, 2021	167.88	168.38	166.65	167.03
7433	NYSE	MMC	Fri, Nov 26, 2021	166.51	168.35	164.52	166.41
7432	NYSE	MMC	Wed, Nov 24, 2021	168.65	170.15	168.10	169.78
7431	NYSE	MMC	Tue, Nov 23, 2021	169.37	170.13	166.98	169.05
7430	NYSE	MMC	Mon, Nov 22, 2021	169.67	170.81	168.46	169.27
7429	NYSE	MMC	Fri, Nov 19, 2021	168.15	169.61	166.66	169.32
7428	NYSE	MMC	Thu, Nov 18, 2021	168.13	168.38	167.01	167.50
7427	NYSE	MMC	Wed, Nov 17, 2021	168.23	168.73	167.04	167.79
7426	NYSE	MMC	Tue, Nov 16, 2021	167.54	169.09	167.00	168.56
7425	NYSE	MMC	Mon, Nov 15, 2021	166.94	167.97	166.00	167.35
7424	NYSE	MMC	Fri, Nov 12, 2021	165.43	167.04	164.99	166.70
7423	NYSE	MMC	Thu, Nov 11, 2021	165.20	165.29	163.34	164.92
7422	NYSE	MMC	Wed, Nov 10, 2021	164.62	166.08	162.91	165.15
7421	NYSE	MMC	Tue, Nov 9, 2021	163.68	165.11	163.29	164.92
7420	NYSE	MMC	Mon, Nov 8, 2021	162.47	164.58	161.00	164.00
7419	NYSE	MMC	Fri, Nov 5, 2021	162.41	162.60	160.19	161.45
7418	NYSE	MMC	Thu, Nov 4, 2021	162.68	162.88	160.34	161.18
7417	NYSE	MMC	Wed, Nov 3, 2021	164.01	164.15	160.64	162.62
7416	NYSE	MMC	Tue, Nov 2, 2021	163.28	164.79	162.90	164.09
7415	NYSE	MMC	Mon, Nov 1, 2021	167.00	167.42	161.74	162.79
7414	NYSE	MMC	Fri, Oct 29, 2021	167.10	168.32	166.44	166.80
7413	NYSE	MMC	Thu, Oct 28, 2021	168.18	168.75	166.80	167.45
7412	NYSE	MMC	Wed, Oct 27, 2021	169.03	169.85	167.31	167.64
7411	NYSE	MMC	Tue, Oct 26, 2021	169.71	169.91	168.14	168.91
7410	NYSE	MMC	Mon, Oct 25, 2021	169.56	171.13	168.87	169.13
7409	NYSE	MMC	Fri, Oct 22, 2021	169.10	169.77	167.97	169.57
7408	NYSE	MMC	Thu, Oct 21, 2021	166.85	168.90	165.32	168.43
7407	NYSE	MMC	Wed, Oct 20, 2021	164.79	166.83	164.79	165.85
7406	NYSE	MMC	Tue, Oct 19, 2021	162.95	164.75	162.09	164.66
7405	NYSE	MMC	Mon, Oct 18, 2021	161.50	162.72	160.86	161.81
7404	NYSE	MMC	Fri, Oct 15, 2021	161.59	162.63	161.09	162.00
7403	NYSE	MMC	Thu, Oct 14, 2021	158.57	160.99	157.99	160.67
7402	NYSE	MMC	Wed, Oct 13, 2021	157.30	157.82	155.60	157.42
7401	NYSE	MMC	Tue, Oct 12, 2021	157.00	157.84	155.89	157.00
7400	NYSE	MMC	Mon, Oct 11, 2021	156.69	157.98	156.21	156.82
7399	NYSE	MMC	Fri, Oct 8, 2021	156.65	157.25	155.86	156.66
7398	NYSE	MMC	Thu, Oct 7, 2021	156.16	157.44	155.86	156.60
7397	NYSE	MMC	Wed, Oct 6, 2021	153.12	155.32	152.22	154.72
7396	NYSE	MMC	Tue, Oct 5, 2021	152.81	155.86	152.27	154.54
7395	NYSE	MMC	Mon, Oct 4, 2021	153.63	154.90	151.37	151.74
7394	NYSE	MMC	Fri, Oct 1, 2021	152.15	155.78	151.63	154.13
7393	NYSE	MMC	Thu, Sep 30, 2021	154.78	155.38	151.36	151.43
7392	NYSE	MMC	Wed, Sep 29, 2021	153.94	155.21	153.50	154.48
7391	NYSE	MMC	Tue, Sep 28, 2021	155.87	156.47	152.50	153.27
7390	NYSE	MMC	Mon, Sep 27, 2021	159.65	159.72	156.00	156.57
7389	NYSE	MMC	Fri, Sep 24, 2021	158.72	159.82	158.36	159.46
7388	NYSE	MMC	Thu, Sep 23, 2021	157.61	159.30	157.61	158.53
7387	NYSE	MMC	Wed, Sep 22, 2021	156.71	157.82	155.16	157.08
7386	NYSE	MMC	Tue, Sep 21, 2021	155.82	156.24	155.11	155.59
7385	NYSE	MMC	Mon, Sep 20, 2021	154.00	155.14	152.72	154.89
7384	NYSE	MMC	Fri, Sep 17, 2021	157.46	158.61	155.36	155.83
7383	NYSE	MMC	Thu, Sep 16, 2021	159.00	159.50	157.14	158.22
7382	NYSE	MMC	Wed, Sep 15, 2021	158.07	159.85	157.02	158.80
7381	NYSE	MMC	Tue, Sep 14, 2021	159.69	159.76	157.53	157.61
7380	NYSE	MMC	Mon, Sep 13, 2021	161.81	161.86	158.34	159.14
7379	NYSE	MMC	Fri, Sep 10, 2021	160.94	161.77	160.27	160.48
7378	NYSE	MMC	Thu, Sep 9, 2021	159.16	162.26	159.16	160.29
7377	NYSE	MMC	Wed, Sep 8, 2021	157.99	159.30	157.61	159.00
7376	NYSE	MMC	Tue, Sep 7, 2021	158.98	159.00	157.30	157.89
7375	NYSE	MMC	Fri, Sep 3, 2021	158.96	159.98	158.74	159.50
7374	NYSE	MMC	Thu, Sep 2, 2021	158.59	159.71	158.46	159.42
7373	NYSE	MMC	Wed, Sep 1, 2021	156.87	158.43	156.29	158.05
7372	NYSE	MMC	Tue, Aug 31, 2021	156.36	157.68	156.20	157.20
7371	NYSE	MMC	Mon, Aug 30, 2021	156.35	157.27	156.01	156.41
7370	NYSE	MMC	Fri, Aug 27, 2021	155.17	156.53	154.61	156.35
7369	NYSE	MMC	Thu, Aug 26, 2021	155.76	156.01	154.66	154.72
7368	NYSE	MMC	Wed, Aug 25, 2021	154.93	156.08	154.66	155.32
7367	NYSE	MMC	Tue, Aug 24, 2021	156.09	156.26	155.24	155.27
7366	NYSE	MMC	Mon, Aug 23, 2021	155.49	157.53	155.49	155.86
7365	NYSE	MMC	Fri, Aug 20, 2021	154.06	155.54	153.84	155.13
7364	NYSE	MMC	Thu, Aug 19, 2021	152.38	154.61	152.03	153.92
7363	NYSE	MMC	Wed, Aug 18, 2021	154.14	154.81	152.88	152.94
7362	NYSE	MMC	Tue, Aug 17, 2021	153.51	154.91	152.92	154.52
7361	NYSE	MMC	Mon, Aug 16, 2021	151.93	153.59	151.66	153.53
7360	NYSE	MMC	Fri, Aug 13, 2021	151.19	151.86	151.19	151.64
7359	NYSE	MMC	Thu, Aug 12, 2021	151.83	152.03	150.58	151.08
7358	NYSE	MMC	Wed, Aug 11, 2021	150.81	151.66	150.24	151.59
7357	NYSE	MMC	Tue, Aug 10, 2021	151.01	151.67	149.54	150.32
7356	NYSE	MMC	Mon, Aug 9, 2021	149.99	150.73	149.18	150.64
7355	NYSE	MMC	Fri, Aug 6, 2021	151.25	151.77	149.20	149.89
7354	NYSE	MMC	Thu, Aug 5, 2021	149.56	151.03	149.43	150.93
7353	NYSE	MMC	Wed, Aug 4, 2021	149.78	150.70	148.86	148.89
7352	NYSE	MMC	Tue, Aug 3, 2021	148.42	150.71	147.58	150.33
7351	NYSE	MMC	Mon, Aug 2, 2021	148.07	149.13	147.91	147.99
7350	NYSE	MMC	Fri, Jul 30, 2021	146.67	147.96	146.50	147.22
7349	NYSE	MMC	Thu, Jul 29, 2021	145.82	147.19	145.42	146.80
7348	NYSE	MMC	Wed, Jul 28, 2021	144.74	145.45	143.54	144.79
7347	NYSE	MMC	Tue, Jul 27, 2021	146.78	147.54	145.27	146.18
7346	NYSE	MMC	Mon, Jul 26, 2021	147.41	149.30	145.95	147.64
7345	NYSE	MMC	Fri, Jul 23, 2021	146.65	147.80	146.36	147.41
7344	NYSE	MMC	Thu, Jul 22, 2021	143.45	146.65	143.05	145.90
7343	NYSE	MMC	Wed, Jul 21, 2021	141.26	144.09	140.41	142.39
7342	NYSE	MMC	Tue, Jul 20, 2021	139.58	142.27	139.12	141.70
7341	NYSE	MMC	Mon, Jul 19, 2021	140.22	140.61	137.85	139.04
7340	NYSE	MMC	Fri, Jul 16, 2021	141.17	141.84	140.37	141.33
7339	NYSE	MMC	Thu, Jul 15, 2021	140.31	141.60	140.31	141.05
7338	NYSE	MMC	Wed, Jul 14, 2021	140.68	141.23	139.93	140.96
7337	NYSE	MMC	Tue, Jul 13, 2021	142.02	142.25	140.93	141.05
7336	NYSE	MMC	Mon, Jul 12, 2021	142.57	142.74	141.47	141.83
7335	NYSE	MMC	Fri, Jul 9, 2021	142.34	142.79	141.85	142.60
7334	NYSE	MMC	Thu, Jul 8, 2021	141.28	142.14	140.57	141.52
7333	NYSE	MMC	Wed, Jul 7, 2021	142.22	142.91	141.83	142.57
7332	NYSE	MMC	Tue, Jul 6, 2021	142.33	142.78	141.50	142.55
7331	NYSE	MMC	Fri, Jul 2, 2021	142.44	142.94	142.14	142.31
7330	NYSE	MMC	Thu, Jul 1, 2021	141.15	142.77	140.89	142.34
7329	NYSE	MMC	Wed, Jun 30, 2021	140.52	141.39	140.16	140.68
7328	NYSE	MMC	Tue, Jun 29, 2021	139.34	141.41	139.34	140.94
7327	NYSE	MMC	Mon, Jun 28, 2021	139.94	139.94	138.32	138.95
7326	NYSE	MMC	Fri, Jun 25, 2021	138.45	140.30	138.11	139.70
7325	NYSE	MMC	Thu, Jun 24, 2021	137.60	138.46	137.04	138.15
7324	NYSE	MMC	Wed, Jun 23, 2021	136.73	137.83	136.51	137.49
7323	NYSE	MMC	Tue, Jun 22, 2021	136.91	137.44	135.98	136.72
7322	NYSE	MMC	Mon, Jun 21, 2021	135.33	136.38	134.79	136.34
7321	NYSE	MMC	Fri, Jun 18, 2021	135.49	135.76	133.86	134.31
7320	NYSE	MMC	Thu, Jun 17, 2021	139.83	140.15	136.13	136.84
7319	NYSE	MMC	Wed, Jun 16, 2021	140.96	141.40	139.57	139.71
7318	NYSE	MMC	Tue, Jun 15, 2021	139.90	141.15	139.40	140.63
7317	NYSE	MMC	Mon, Jun 14, 2021	138.55	139.65	138.13	139.63
7316	NYSE	MMC	Fri, Jun 11, 2021	138.91	139.19	138.18	138.92
7315	NYSE	MMC	Thu, Jun 10, 2021	137.88	139.43	137.43	138.49
7314	NYSE	MMC	Wed, Jun 9, 2021	137.27	137.94	136.78	137.42
7313	NYSE	MMC	Tue, Jun 8, 2021	137.84	137.90	136.86	137.41
7312	NYSE	MMC	Mon, Jun 7, 2021	139.81	139.93	137.85	137.97
7311	NYSE	MMC	Fri, Jun 4, 2021	139.61	139.86	138.66	139.67
7310	NYSE	MMC	Thu, Jun 3, 2021	138.65	139.92	137.91	139.37
7309	NYSE	MMC	Wed, Jun 2, 2021	138.76	139.93	138.52	139.33
7308	NYSE	MMC	Tue, Jun 1, 2021	139.00	139.43	138.05	138.81
7307	NYSE	MMC	Fri, May 28, 2021	138.06	138.62	137.61	138.35
7306	NYSE	MMC	Thu, May 27, 2021	136.87	137.67	135.85	137.28
7305	NYSE	MMC	Wed, May 26, 2021	137.34	137.34	136.23	136.50
7304	NYSE	MMC	Tue, May 25, 2021	136.55	137.14	136.31	136.60
7303	NYSE	MMC	Mon, May 24, 2021	136.73	137.51	136.36	136.43
7302	NYSE	MMC	Fri, May 21, 2021	135.97	137.19	135.92	136.18
7301	NYSE	MMC	Thu, May 20, 2021	134.46	136.41	134.08	135.71
7300	NYSE	MMC	Wed, May 19, 2021	133.08	134.29	131.96	134.24
7299	NYSE	MMC	Tue, May 18, 2021	134.71	134.83	133.42	133.79
7298	NYSE	MMC	Mon, May 17, 2021	134.11	135.02	133.44	134.49
7297	NYSE	MMC	Fri, May 14, 2021	135.32	135.42	134.26	134.56
7296	NYSE	MMC	Thu, May 13, 2021	133.04	135.05	132.96	134.59
7295	NYSE	MMC	Wed, May 12, 2021	134.61	135.12	132.63	132.79
7294	NYSE	MMC	Tue, May 11, 2021	137.37	137.55	134.37	134.77
7293	NYSE	MMC	Mon, May 10, 2021	138.24	139.22	137.63	137.79
7292	NYSE	MMC	Fri, May 7, 2021	137.38	138.63	137.14	137.97
7291	NYSE	MMC	Thu, May 6, 2021	138.23	138.38	137.06	137.77
7290	NYSE	MMC	Wed, May 5, 2021	135.37	137.83	135.17	137.66
7289	NYSE	MMC	Tue, May 4, 2021	134.89	135.47	134.11	135.16
7288	NYSE	MMC	Mon, May 3, 2021	136.10	136.36	134.81	135.30
7287	NYSE	MMC	Fri, Apr 30, 2021	136.03	137.12	135.21	135.70
7286	NYSE	MMC	Thu, Apr 29, 2021	134.50	136.11	134.50	135.98
7285	NYSE	MMC	Wed, Apr 28, 2021	132.94	134.36	132.24	134.01
7284	NYSE	MMC	Tue, Apr 27, 2021	129.33	133.92	128.27	132.21
7283	NYSE	MMC	Mon, Apr 26, 2021	127.67	128.07	127.02	127.20
7282	NYSE	MMC	Fri, Apr 23, 2021	127.26	127.97	126.65	127.67
7281	NYSE	MMC	Thu, Apr 22, 2021	127.24	127.67	126.57	126.91
7280	NYSE	MMC	Wed, Apr 21, 2021	127.71	128.14	126.82	127.53
7279	NYSE	MMC	Tue, Apr 20, 2021	127.38	128.86	127.26	127.35
7278	NYSE	MMC	Mon, Apr 19, 2021	127.25	127.63	126.53	127.15
7277	NYSE	MMC	Fri, Apr 16, 2021	127.76	128.02	126.54	127.44
7276	NYSE	MMC	Thu, Apr 15, 2021	124.87	127.13	124.62	126.96
7275	NYSE	MMC	Wed, Apr 14, 2021	126.42	126.96	125.24	125.44
7274	NYSE	MMC	Tue, Apr 13, 2021	125.70	126.73	125.13	126.24
7273	NYSE	MMC	Mon, Apr 12, 2021	126.06	126.36	125.55	126.21
7272	NYSE	MMC	Fri, Apr 9, 2021	125.36	126.33	124.71	126.18
7271	NYSE	MMC	Thu, Apr 8, 2021	124.29	125.20	124.21	124.83
7270	NYSE	MMC	Wed, Apr 7, 2021	124.01	124.50	123.45	124.06
7269	NYSE	MMC	Tue, Apr 6, 2021	124.52	124.72	123.67	124.48
7268	NYSE	MMC	Mon, Apr 5, 2021	123.50	124.99	123.50	124.43
7267	NYSE	MMC	Thu, Apr 1, 2021	121.78	123.41	121.31	123.15
7266	NYSE	MMC	Wed, Mar 31, 2021	121.67	122.09	121.25	121.80
7265	NYSE	MMC	Tue, Mar 30, 2021	121.47	121.99	120.71	121.52
7264	NYSE	MMC	Mon, Mar 29, 2021	119.74	122.00	119.30	121.88
7263	NYSE	MMC	Fri, Mar 26, 2021	118.83	120.36	118.10	120.23
7262	NYSE	MMC	Thu, Mar 25, 2021	118.60	118.76	117.21	118.67
7261	NYSE	MMC	Wed, Mar 24, 2021	116.64	118.75	116.48	118.00
7260	NYSE	MMC	Tue, Mar 23, 2021	117.52	117.98	116.63	116.93
7259	NYSE	MMC	Mon, Mar 22, 2021	116.97	117.88	116.55	117.28
7258	NYSE	MMC	Fri, Mar 19, 2021	119.42	119.44	116.70	116.88
7257	NYSE	MMC	Thu, Mar 18, 2021	119.22	119.61	118.05	119.32
7256	NYSE	MMC	Wed, Mar 17, 2021	119.43	119.83	118.30	119.16
7255	NYSE	MMC	Tue, Mar 16, 2021	118.50	119.61	118.45	118.78
7254	NYSE	MMC	Mon, Mar 15, 2021	117.77	118.93	117.17	118.86
7253	NYSE	MMC	Fri, Mar 12, 2021	118.70	118.71	117.16	117.89
7252	NYSE	MMC	Thu, Mar 11, 2021	116.60	118.57	115.96	118.20
7251	NYSE	MMC	Wed, Mar 10, 2021	117.06	117.73	116.38	117.35
7250	NYSE	MMC	Tue, Mar 9, 2021	117.07	119.20	116.69	116.81
7249	NYSE	MMC	Mon, Mar 8, 2021	117.41	119.12	117.17	117.35
7248	NYSE	MMC	Fri, Mar 5, 2021	114.17	117.11	113.38	117.01
7247	NYSE	MMC	Thu, Mar 4, 2021	115.28	116.45	112.98	113.21
7246	NYSE	MMC	Wed, Mar 3, 2021	115.59	116.24	114.97	115.03
7245	NYSE	MMC	Tue, Mar 2, 2021	117.01	117.46	115.42	115.96
7244	NYSE	MMC	Mon, Mar 1, 2021	115.62	118.25	115.62	117.46
7243	NYSE	MMC	Fri, Feb 26, 2021	118.58	118.58	115.08	115.22
7242	NYSE	MMC	Thu, Feb 25, 2021	119.20	119.90	117.91	118.23
7241	NYSE	MMC	Wed, Feb 24, 2021	118.15	119.93	118.05	119.02
7240	NYSE	MMC	Tue, Feb 23, 2021	119.31	119.85	117.80	118.33
7239	NYSE	MMC	Mon, Feb 22, 2021	116.96	118.42	116.62	118.39
7238	NYSE	MMC	Fri, Feb 19, 2021	118.36	118.43	116.63	117.07
7237	NYSE	MMC	Thu, Feb 18, 2021	117.51	118.31	116.82	117.73
7236	NYSE	MMC	Wed, Feb 17, 2021	114.86	118.02	114.54	117.68
7235	NYSE	MMC	Tue, Feb 16, 2021	112.80	114.50	112.72	114.50
7234	NYSE	MMC	Fri, Feb 12, 2021	112.78	113.18	111.77	112.80
7233	NYSE	MMC	Thu, Feb 11, 2021	113.34	113.56	112.59	112.80
7232	NYSE	MMC	Wed, Feb 10, 2021	114.58	114.67	112.51	112.73
7231	NYSE	MMC	Tue, Feb 9, 2021	113.76	114.22	112.87	113.85
7230	NYSE	MMC	Mon, Feb 8, 2021	113.42	114.10	112.83	113.87
7229	NYSE	MMC	Fri, Feb 5, 2021	112.44	113.98	112.07	113.60
7228	NYSE	MMC	Thu, Feb 4, 2021	111.58	112.06	110.65	111.70
7227	NYSE	MMC	Wed, Feb 3, 2021	112.52	112.79	110.99	111.14
7226	NYSE	MMC	Tue, Feb 2, 2021	110.79	113.35	110.75	112.90
7225	NYSE	MMC	Mon, Feb 1, 2021	110.73	112.62	109.97	109.99
7224	NYSE	MMC	Fri, Jan 29, 2021	107.74	110.48	107.29	109.91
7223	NYSE	MMC	Thu, Jan 28, 2021	108.60	110.87	107.60	108.37
7222	NYSE	MMC	Wed, Jan 27, 2021	110.44	110.59	106.95	107.60
7221	NYSE	MMC	Tue, Jan 26, 2021	112.12	112.41	110.97	111.26
7220	NYSE	MMC	Mon, Jan 25, 2021	111.52	112.91	110.79	112.03
7219	NYSE	MMC	Fri, Jan 22, 2021	111.59	112.24	110.71	111.52
7218	NYSE	MMC	Thu, Jan 21, 2021	113.12	113.44	111.81	111.83
7217	NYSE	MMC	Wed, Jan 20, 2021	112.19	113.93	111.54	113.44
7216	NYSE	MMC	Tue, Jan 19, 2021	112.12	113.09	111.56	112.22
7215	NYSE	MMC	Fri, Jan 15, 2021	111.53	112.76	111.06	111.84
7214	NYSE	MMC	Thu, Jan 14, 2021	113.69	113.90	111.88	111.99
7213	NYSE	MMC	Wed, Jan 13, 2021	112.60	113.78	112.02	113.48
7212	NYSE	MMC	Tue, Jan 12, 2021	112.47	114.11	111.97	113.00
7211	NYSE	MMC	Mon, Jan 11, 2021	113.82	113.82	111.90	112.59
7210	NYSE	MMC	Fri, Jan 8, 2021	111.83	114.30	111.83	113.48
7209	NYSE	MMC	Thu, Jan 7, 2021	113.45	114.06	112.42	113.34
7208	NYSE	MMC	Wed, Jan 6, 2021	112.95	114.49	111.89	113.50
7207	NYSE	MMC	Tue, Jan 5, 2021	113.93	114.00	112.11	112.72
7206	NYSE	MMC	Mon, Jan 4, 2021	116.43	116.81	112.62	113.51
7205	NYSE	MMC	Thu, Dec 31, 2020	115.34	117.19	114.74	117.00
7204	NYSE	MMC	Wed, Dec 30, 2020	115.21	115.66	114.71	115.01
7203	NYSE	MMC	Tue, Dec 29, 2020	115.66	115.94	114.77	114.80
7202	NYSE	MMC	Mon, Dec 28, 2020	115.68	116.11	114.84	115.20
7201	NYSE	MMC	Thu, Dec 24, 2020	114.14	115.29	113.92	115.13
7200	NYSE	MMC	Wed, Dec 23, 2020	114.65	115.16	113.68	113.69
7199	NYSE	MMC	Tue, Dec 22, 2020	114.63	115.08	113.89	114.40
7198	NYSE	MMC	Mon, Dec 21, 2020	115.62	116.05	112.54	115.05
7197	NYSE	MMC	Fri, Dec 18, 2020	118.36	118.62	115.22	116.27
7196	NYSE	MMC	Thu, Dec 17, 2020	117.57	119.31	117.57	118.69
7195	NYSE	MMC	Wed, Dec 16, 2020	117.01	118.32	116.58	117.12
7194	NYSE	MMC	Tue, Dec 15, 2020	115.50	117.29	115.15	116.65
7193	NYSE	MMC	Mon, Dec 14, 2020	116.28	116.79	114.87	114.92
7192	NYSE	MMC	Fri, Dec 11, 2020	114.66	116.32	114.43	115.44
7191	NYSE	MMC	Thu, Dec 10, 2020	116.11	116.31	114.93	115.37
7190	NYSE	MMC	Wed, Dec 9, 2020	116.49	116.93	115.25	115.90
7189	NYSE	MMC	Tue, Dec 8, 2020	114.18	117.00	114.09	116.70
7188	NYSE	MMC	Mon, Dec 7, 2020	117.03	118.43	115.69	116.06
7187	NYSE	MMC	Fri, Dec 4, 2020	116.39	117.39	115.34	117.32
7186	NYSE	MMC	Thu, Dec 3, 2020	115.98	117.00	115.12	116.54
7185	NYSE	MMC	Wed, Dec 2, 2020	116.38	116.58	114.97	116.02
7184	NYSE	MMC	Tue, Dec 1, 2020	115.35	116.99	115.17	116.34
7183	NYSE	MMC	Mon, Nov 30, 2020	114.26	114.74	113.32	114.64
7182	NYSE	MMC	Fri, Nov 27, 2020	115.00	115.79	114.15	114.36
7181	NYSE	MMC	Wed, Nov 25, 2020	114.80	115.27	113.44	115.23
7180	NYSE	MMC	Tue, Nov 24, 2020	114.28	115.38	113.50	115.10
7179	NYSE	MMC	Mon, Nov 23, 2020	113.58	113.96	112.05	113.28
7178	NYSE	MMC	Fri, Nov 20, 2020	114.76	114.99	112.90	112.98
7177	NYSE	MMC	Thu, Nov 19, 2020	112.08	114.94	111.44	114.48
7176	NYSE	MMC	Wed, Nov 18, 2020	114.04	114.86	111.96	112.00
7175	NYSE	MMC	Tue, Nov 17, 2020	114.40	114.88	112.92	114.24
7174	NYSE	MMC	Mon, Nov 16, 2020	114.12	115.72	113.75	115.66
7173	NYSE	MMC	Fri, Nov 13, 2020	112.94	113.95	112.84	113.31
7172	NYSE	MMC	Thu, Nov 12, 2020	112.99	113.28	111.58	112.33
7171	NYSE	MMC	Wed, Nov 11, 2020	113.32	113.96	112.71	113.36
7170	NYSE	MMC	Tue, Nov 10, 2020	110.68	113.08	109.97	112.51
7169	NYSE	MMC	Mon, Nov 9, 2020	116.00	117.13	110.17	110.58
7168	NYSE	MMC	Fri, Nov 6, 2020	109.14	110.73	108.17	109.56
7167	NYSE	MMC	Thu, Nov 5, 2020	109.92	110.73	107.85	108.40
7166	NYSE	MMC	Wed, Nov 4, 2020	106.86	111.38	106.65	109.00
7165	NYSE	MMC	Tue, Nov 3, 2020	106.43	107.43	105.48	106.57
7164	NYSE	MMC	Mon, Nov 2, 2020	104.00	105.44	103.27	104.89
7163	NYSE	MMC	Fri, Oct 30, 2020	102.59	104.64	102.11	103.46
7162	NYSE	MMC	Thu, Oct 29, 2020	107.32	107.87	102.86	102.95
7161	NYSE	MMC	Wed, Oct 28, 2020	108.83	109.40	107.29	107.53
7160	NYSE	MMC	Tue, Oct 27, 2020	111.33	111.99	110.41	110.41
7159	NYSE	MMC	Mon, Oct 26, 2020	112.71	112.72	110.35	111.09
7158	NYSE	MMC	Fri, Oct 23, 2020	113.82	113.86	112.78	113.70
7157	NYSE	MMC	Thu, Oct 22, 2020	112.30	113.65	111.84	113.38
7156	NYSE	MMC	Wed, Oct 21, 2020	112.61	113.83	112.28	112.30
7155	NYSE	MMC	Tue, Oct 20, 2020	113.79	114.11	112.24	112.47
7154	NYSE	MMC	Mon, Oct 19, 2020	115.18	115.56	112.84	113.03
7153	NYSE	MMC	Fri, Oct 16, 2020	114.66	115.98	114.34	114.94
7152	NYSE	MMC	Thu, Oct 15, 2020	113.76	115.12	113.30	114.36
7151	NYSE	MMC	Wed, Oct 14, 2020	115.40	116.28	114.27	114.51
7150	NYSE	MMC	Tue, Oct 13, 2020	116.26	117.56	114.37	114.95
7149	NYSE	MMC	Mon, Oct 12, 2020	115.30	117.18	115.27	116.59
7148	NYSE	MMC	Fri, Oct 9, 2020	115.19	116.51	114.23	115.71
7147	NYSE	MMC	Thu, Oct 8, 2020	114.61	115.68	114.13	114.26
7146	NYSE	MMC	Wed, Oct 7, 2020	115.59	116.20	114.26	114.23
7145	NYSE	MMC	Tue, Oct 6, 2020	116.08	117.14	114.46	114.88
7144	NYSE	MMC	Mon, Oct 5, 2020	115.44	116.09	114.68	115.66
7143	NYSE	MMC	Fri, Oct 2, 2020	113.42	115.80	113.19	114.56
7142	NYSE	MMC	Thu, Oct 1, 2020	115.03	115.45	113.59	114.23
7141	NYSE	MMC	Wed, Sep 30, 2020	114.55	115.84	113.58	114.70
7140	NYSE	MMC	Tue, Sep 29, 2020	114.32	114.89	113.17	114.05
7139	NYSE	MMC	Mon, Sep 28, 2020	114.10	115.85	113.26	114.54
7138	NYSE	MMC	Fri, Sep 25, 2020	112.40	113.37	110.71	112.96
7137	NYSE	MMC	Thu, Sep 24, 2020	114.42	114.74	112.54	112.73
7136	NYSE	MMC	Wed, Sep 23, 2020	116.17	117.07	114.46	114.54
7135	NYSE	MMC	Tue, Sep 22, 2020	116.28	117.61	114.97	116.27
7134	NYSE	MMC	Mon, Sep 21, 2020	116.44	116.76	114.47	116.27
7133	NYSE	MMC	Fri, Sep 18, 2020	117.53	119.40	117.27	117.67
7132	NYSE	MMC	Thu, Sep 17, 2020	117.70	118.56	116.51	117.88
7131	NYSE	MMC	Wed, Sep 16, 2020	118.96	120.51	118.61	118.83
7130	NYSE	MMC	Tue, Sep 15, 2020	118.11	119.40	118.00	118.62
7129	NYSE	MMC	Mon, Sep 14, 2020	116.84	118.04	116.47	117.80
7128	NYSE	MMC	Fri, Sep 11, 2020	115.96	116.45	114.86	115.78
7127	NYSE	MMC	Thu, Sep 10, 2020	116.76	117.50	115.58	115.61
7126	NYSE	MMC	Wed, Sep 9, 2020	114.45	117.81	114.35	116.75
7125	NYSE	MMC	Tue, Sep 8, 2020	114.54	114.74	112.14	113.48
7124	NYSE	MMC	Fri, Sep 4, 2020	117.31	117.94	113.63	115.41
7123	NYSE	MMC	Thu, Sep 3, 2020	119.41	120.97	115.75	116.58
7122	NYSE	MMC	Wed, Sep 2, 2020	115.28	118.96	115.07	118.91
7121	NYSE	MMC	Tue, Sep 1, 2020	114.63	115.50	113.94	115.48
7120	NYSE	MMC	Mon, Aug 31, 2020	114.35	115.34	113.97	114.91
7119	NYSE	MMC	Fri, Aug 28, 2020	115.36	115.42	113.43	114.00
7118	NYSE	MMC	Thu, Aug 27, 2020	114.31	115.38	114.23	114.68
7117	NYSE	MMC	Wed, Aug 26, 2020	112.88	114.47	112.24	114.22
7116	NYSE	MMC	Tue, Aug 25, 2020	113.35	113.67	112.27	112.99
7115	NYSE	MMC	Mon, Aug 24, 2020	113.87	114.11	111.96	112.62
7114	NYSE	MMC	Fri, Aug 21, 2020	114.86	115.29	112.18	113.47
7113	NYSE	MMC	Thu, Aug 20, 2020	115.56	116.46	115.14	116.05
7112	NYSE	MMC	Wed, Aug 19, 2020	116.92	117.36	115.92	116.10
7111	NYSE	MMC	Tue, Aug 18, 2020	116.37	117.61	116.37	116.93
7110	NYSE	MMC	Mon, Aug 17, 2020	116.37	117.26	116.17	116.51
7109	NYSE	MMC	Fri, Aug 14, 2020	116.81	117.74	116.09	116.61
7108	NYSE	MMC	Thu, Aug 13, 2020	116.26	117.31	116.08	117.15
7107	NYSE	MMC	Wed, Aug 12, 2020	117.84	118.22	116.44	116.65
7106	NYSE	MMC	Tue, Aug 11, 2020	117.18	117.97	115.78	116.98
7105	NYSE	MMC	Mon, Aug 10, 2020	118.05	118.12	116.11	116.41
7104	NYSE	MMC	Fri, Aug 7, 2020	118.38	119.21	116.95	117.74
7103	NYSE	MMC	Thu, Aug 6, 2020	118.00	118.81	117.43	118.77
7102	NYSE	MMC	Wed, Aug 5, 2020	117.27	118.91	117.10	118.43
7101	NYSE	MMC	Tue, Aug 4, 2020	115.85	117.62	115.65	117.39
7100	NYSE	MMC	Mon, Aug 3, 2020	116.53	117.33	115.68	115.82
7099	NYSE	MMC	Fri, Jul 31, 2020	118.00	118.00	115.49	116.60
7098	NYSE	MMC	Thu, Jul 30, 2020	114.22	117.05	113.21	116.71
7097	NYSE	MMC	Wed, Jul 29, 2020	113.84	115.58	113.15	115.58
7096	NYSE	MMC	Tue, Jul 28, 2020	114.49	114.98	113.73	114.21
7095	NYSE	MMC	Mon, Jul 27, 2020	114.60	114.87	113.22	114.61
7094	NYSE	MMC	Fri, Jul 24, 2020	114.90	115.07	114.14	114.62
7093	NYSE	MMC	Thu, Jul 23, 2020	115.58	116.56	114.75	114.82
7092	NYSE	MMC	Wed, Jul 22, 2020	113.76	115.61	113.76	115.51
7091	NYSE	MMC	Tue, Jul 21, 2020	114.62	114.89	113.65	114.40
7090	NYSE	MMC	Mon, Jul 20, 2020	113.60	113.91	112.92	113.48
7089	NYSE	MMC	Fri, Jul 17, 2020	112.51	113.85	111.83	113.69
7088	NYSE	MMC	Thu, Jul 16, 2020	111.47	112.22	111.14	111.83
7087	NYSE	MMC	Wed, Jul 15, 2020	111.67	112.02	110.45	111.58
7086	NYSE	MMC	Tue, Jul 14, 2020	108.78	110.35	108.52	110.24
7085	NYSE	MMC	Mon, Jul 13, 2020	109.78	110.59	108.25	108.76
7084	NYSE	MMC	Fri, Jul 10, 2020	108.58	109.65	107.89	109.46
7083	NYSE	MMC	Thu, Jul 9, 2020	109.17	109.26	106.83	108.23
7082	NYSE	MMC	Wed, Jul 8, 2020	107.52	109.12	107.10	109.08
7081	NYSE	MMC	Tue, Jul 7, 2020	107.60	108.30	106.96	107.35
7080	NYSE	MMC	Mon, Jul 6, 2020	109.39	109.72	107.51	107.92
7079	NYSE	MMC	Thu, Jul 2, 2020	108.88	109.09	107.39	107.89
7078	NYSE	MMC	Wed, Jul 1, 2020	107.49	108.22	106.90	107.53
7077	NYSE	MMC	Tue, Jun 30, 2020	105.34	107.84	104.73	107.37
7076	NYSE	MMC	Mon, Jun 29, 2020	105.75	105.75	104.00	105.28
7075	NYSE	MMC	Fri, Jun 26, 2020	106.45	107.49	104.56	104.75
7074	NYSE	MMC	Thu, Jun 25, 2020	103.97	107.15	103.17	106.98
7073	NYSE	MMC	Wed, Jun 24, 2020	105.00	105.69	103.54	103.93
7072	NYSE	MMC	Tue, Jun 23, 2020	106.88	107.09	105.72	105.76
7071	NYSE	MMC	Mon, Jun 22, 2020	103.87	106.20	103.75	105.56
7070	NYSE	MMC	Fri, Jun 19, 2020	109.90	109.90	103.55	103.58
7069	NYSE	MMC	Thu, Jun 18, 2020	108.11	109.12	107.56	108.42
7068	NYSE	MMC	Wed, Jun 17, 2020	107.48	109.75	107.41	108.54
7067	NYSE	MMC	Tue, Jun 16, 2020	108.23	108.72	106.02	107.37
7066	NYSE	MMC	Mon, Jun 15, 2020	102.00	106.05	101.51	106.00
7065	NYSE	MMC	Fri, Jun 12, 2020	106.23	106.81	102.26	104.34
7064	NYSE	MMC	Thu, Jun 11, 2020	108.43	108.43	104.06	104.23
7063	NYSE	MMC	Wed, Jun 10, 2020	110.14	110.83	109.18	110.12
7062	NYSE	MMC	Tue, Jun 9, 2020	110.75	110.92	109.69	110.44
7061	NYSE	MMC	Mon, Jun 8, 2020	111.02	111.99	110.45	111.41
7060	NYSE	MMC	Fri, Jun 5, 2020	110.10	111.73	108.76	111.49
7059	NYSE	MMC	Thu, Jun 4, 2020	108.69	109.15	107.95	108.72
7058	NYSE	MMC	Wed, Jun 3, 2020	108.82	110.00	108.32	109.23
7057	NYSE	MMC	Tue, Jun 2, 2020	106.86	108.05	106.52	108.02
7056	NYSE	MMC	Mon, Jun 1, 2020	105.97	107.02	105.44	106.70
7055	NYSE	MMC	Fri, May 29, 2020	106.07	106.33	104.86	105.92
7054	NYSE	MMC	Thu, May 28, 2020	106.92	107.38	106.07	106.59
7053	NYSE	MMC	Wed, May 27, 2020	106.15	107.46	104.70	105.96
7052	NYSE	MMC	Tue, May 26, 2020	106.64	107.12	105.57	105.75
7051	NYSE	MMC	Fri, May 22, 2020	104.51	104.84	103.50	104.50
7050	NYSE	MMC	Thu, May 21, 2020	103.43	105.33	103.18	104.54
7049	NYSE	MMC	Wed, May 20, 2020	105.92	106.37	103.51	103.98
7048	NYSE	MMC	Tue, May 19, 2020	106.67	107.34	105.48	105.53
7047	NYSE	MMC	Mon, May 18, 2020	107.21	108.38	106.42	107.00
7046	NYSE	MMC	Fri, May 15, 2020	105.59	107.87	104.47	104.47
7045	NYSE	MMC	Thu, May 14, 2020	103.75	106.38	103.50	106.10
7044	NYSE	MMC	Wed, May 13, 2020	103.75	105.85	103.31	105.10
7043	NYSE	MMC	Tue, May 12, 2020	104.61	105.15	103.78	104.30
7042	NYSE	MMC	Mon, May 11, 2020	103.15	104.95	102.87	104.09
7041	NYSE	MMC	Fri, May 8, 2020	102.62	104.01	101.50	103.98
7040	NYSE	MMC	Thu, May 7, 2020	99.87	102.07	99.87	101.65
7039	NYSE	MMC	Wed, May 6, 2020	101.16	101.39	98.64	98.88
7038	NYSE	MMC	Tue, May 5, 2020	99.19	101.79	98.88	100.26
7037	NYSE	MMC	Mon, May 4, 2020	98.05	100.51	96.77	98.74
7036	NYSE	MMC	Fri, May 1, 2020	95.90	97.39	94.51	97.10
7035	NYSE	MMC	Thu, Apr 30, 2020	93.71	98.51	93.40	97.33
7034	NYSE	MMC	Wed, Apr 29, 2020	95.01	96.12	94.29	94.62
7033	NYSE	MMC	Tue, Apr 28, 2020	96.30	96.68	93.13	93.26
7032	NYSE	MMC	Mon, Apr 27, 2020	93.83	95.21	92.67	94.70
7031	NYSE	MMC	Fri, Apr 24, 2020	93.23	93.96	91.80	93.29
7030	NYSE	MMC	Thu, Apr 23, 2020	93.99	95.59	92.34	92.59
7029	NYSE	MMC	Wed, Apr 22, 2020	94.10	94.87	92.35	94.08
7028	NYSE	MMC	Tue, Apr 21, 2020	93.26	94.54	92.46	92.70
7027	NYSE	MMC	Mon, Apr 20, 2020	97.56	97.56	95.01	95.76
7026	NYSE	MMC	Fri, Apr 17, 2020	99.48	100.28	96.80	98.54
7025	NYSE	MMC	Thu, Apr 16, 2020	96.41	97.38	95.49	97.22
7024	NYSE	MMC	Wed, Apr 15, 2020	97.00	98.00	95.63	96.30
7023	NYSE	MMC	Tue, Apr 14, 2020	97.00	100.00	96.75	99.44
7022	NYSE	MMC	Mon, Apr 13, 2020	96.11	96.11	93.97	95.02
7021	NYSE	MMC	Thu, Apr 9, 2020	94.51	97.00	94.20	96.61
7020	NYSE	MMC	Wed, Apr 8, 2020	88.61	94.07	87.36	93.61
7019	NYSE	MMC	Tue, Apr 7, 2020	90.96	91.08	87.30	87.40
7018	NYSE	MMC	Mon, Apr 6, 2020	83.63	88.06	82.63	86.88
7017	NYSE	MMC	Fri, Apr 3, 2020	81.89	82.98	78.95	79.90
7016	NYSE	MMC	Thu, Apr 2, 2020	81.25	84.22	81.10	82.75
7015	NYSE	MMC	Wed, Apr 1, 2020	83.69	85.08	81.43	82.02
7014	NYSE	MMC	Tue, Mar 31, 2020	88.56	89.58	85.27	86.46
7013	NYSE	MMC	Mon, Mar 30, 2020	85.70	89.90	84.99	89.55
7012	NYSE	MMC	Fri, Mar 27, 2020	82.74	88.24	82.62	85.45
7011	NYSE	MMC	Thu, Mar 26, 2020	88.04	89.71	84.53	85.86
7010	NYSE	MMC	Wed, Mar 25, 2020	85.69	90.87	84.33	86.86
7009	NYSE	MMC	Tue, Mar 24, 2020	80.25	87.89	79.54	86.93
7008	NYSE	MMC	Mon, Mar 23, 2020	78.40	79.40	74.34	76.69
7007	NYSE	MMC	Fri, Mar 20, 2020	79.81	84.01	77.44	79.87
7006	NYSE	MMC	Thu, Mar 19, 2020	80.38	82.03	75.88	79.03
7005	NYSE	MMC	Wed, Mar 18, 2020	87.25	87.79	75.79	80.81
7004	NYSE	MMC	Tue, Mar 17, 2020	90.46	93.89	89.18	91.90
7003	NYSE	MMC	Mon, Mar 16, 2020	88.56	93.47	86.26	87.86
7002	NYSE	MMC	Fri, Mar 13, 2020	95.98	99.19	91.40	98.64
7001	NYSE	MMC	Thu, Mar 12, 2020	93.57	100.36	92.48	93.00
7000	NYSE	MMC	Wed, Mar 11, 2020	100.43	100.96	97.92	98.95
6999	NYSE	MMC	Tue, Mar 10, 2020	102.72	103.92	98.95	103.09
6998	NYSE	MMC	Mon, Mar 9, 2020	98.33	102.17	97.62	99.88
6997	NYSE	MMC	Fri, Mar 6, 2020	103.02	106.23	101.76	105.67
6996	NYSE	MMC	Thu, Mar 5, 2020	108.43	108.49	105.33	106.56
6995	NYSE	MMC	Wed, Mar 4, 2020	108.05	110.67	107.24	110.60
6994	NYSE	MMC	Tue, Mar 3, 2020	108.21	110.34	105.04	106.52
6993	NYSE	MMC	Mon, Mar 2, 2020	104.18	108.08	104.10	108.01
6992	NYSE	MMC	Fri, Feb 28, 2020	104.44	105.62	101.56	104.56
6991	NYSE	MMC	Thu, Feb 27, 2020	111.27	112.29	106.85	106.88
6990	NYSE	MMC	Wed, Feb 26, 2020	111.80	113.42	111.64	112.59
6989	NYSE	MMC	Tue, Feb 25, 2020	113.75	114.12	110.66	111.11
6988	NYSE	MMC	Mon, Feb 24, 2020	113.89	115.35	112.73	113.33
6987	NYSE	MMC	Fri, Feb 21, 2020	116.58	116.94	115.54	116.35
6986	NYSE	MMC	Thu, Feb 20, 2020	118.33	118.63	116.70	117.08
6985	NYSE	MMC	Wed, Feb 19, 2020	119.50	119.56	118.45	118.48
6984	NYSE	MMC	Tue, Feb 18, 2020	118.63	119.51	118.22	119.45
6983	NYSE	MMC	Fri, Feb 14, 2020	119.36	119.64	118.24	118.78
6982	NYSE	MMC	Thu, Feb 13, 2020	118.69	119.88	118.66	119.37
6981	NYSE	MMC	Wed, Feb 12, 2020	118.08	118.89	117.77	118.75
6980	NYSE	MMC	Tue, Feb 11, 2020	117.95	118.45	117.58	118.15
6979	NYSE	MMC	Mon, Feb 10, 2020	116.00	117.57	115.97	117.57
6978	NYSE	MMC	Fri, Feb 7, 2020	116.36	117.26	115.84	116.68
6977	NYSE	MMC	Thu, Feb 6, 2020	116.93	116.99	115.69	116.45
6976	NYSE	MMC	Wed, Feb 5, 2020	115.70	116.70	114.51	116.69
6975	NYSE	MMC	Tue, Feb 4, 2020	114.58	115.89	114.38	114.73
6974	NYSE	MMC	Mon, Feb 3, 2020	112.52	113.88	112.30	113.45
6973	NYSE	MMC	Fri, Jan 31, 2020	114.23	114.99	111.16	111.86
6972	NYSE	MMC	Thu, Jan 30, 2020	113.66	115.48	111.52	114.60
6971	NYSE	MMC	Wed, Jan 29, 2020	115.41	116.84	115.10	115.94
6970	NYSE	MMC	Tue, Jan 28, 2020	113.17	115.67	113.17	115.14
6969	NYSE	MMC	Mon, Jan 27, 2020	112.58	113.82	112.27	112.55
6968	NYSE	MMC	Fri, Jan 24, 2020	114.48	114.74	113.15	113.87
6967	NYSE	MMC	Thu, Jan 23, 2020	113.06	114.29	112.57	114.23
6966	NYSE	MMC	Wed, Jan 22, 2020	114.18	114.47	113.57	113.61
6965	NYSE	MMC	Tue, Jan 21, 2020	113.78	114.56	113.59	113.96
6964	NYSE	MMC	Fri, Jan 17, 2020	113.08	114.15	113.07	114.15
6963	NYSE	MMC	Thu, Jan 16, 2020	112.72	112.93	112.17	112.82
6962	NYSE	MMC	Wed, Jan 15, 2020	111.48	112.56	111.36	112.21
6961	NYSE	MMC	Tue, Jan 14, 2020	111.78	112.17	111.16	111.51
6960	NYSE	MMC	Mon, Jan 13, 2020	111.77	112.38	111.71	112.00
6959	NYSE	MMC	Fri, Jan 10, 2020	112.25	112.43	111.47	111.70
6958	NYSE	MMC	Thu, Jan 9, 2020	111.76	112.39	111.67	112.03
6957	NYSE	MMC	Wed, Jan 8, 2020	111.64	112.35	111.21	111.24
6956	NYSE	MMC	Tue, Jan 7, 2020	111.74	112.26	111.21	111.57
6955	NYSE	MMC	Mon, Jan 6, 2020	111.33	111.95	111.06	111.91
6954	NYSE	MMC	Fri, Jan 3, 2020	110.97	112.09	110.83	111.88
6953	NYSE	MMC	Thu, Jan 2, 2020	111.59	112.05	111.12	112.05
6952	NYSE	MMC	Tue, Dec 31, 2019	111.72	111.98	111.03	111.41
6951	NYSE	MMC	Mon, Dec 30, 2019	112.27	112.37	111.43	111.83
6950	NYSE	MMC	Fri, Dec 27, 2019	111.94	112.28	111.72	112.03
6949	NYSE	MMC	Thu, Dec 26, 2019	112.03	112.20	111.46	111.84
6948	NYSE	MMC	Tue, Dec 24, 2019	111.46	111.81	111.21	111.57
6947	NYSE	MMC	Mon, Dec 23, 2019	112.12	112.58	111.19	111.28
6946	NYSE	MMC	Fri, Dec 20, 2019	113.47	113.94	112.16	112.32
6945	NYSE	MMC	Thu, Dec 19, 2019	111.30	112.67	111.14	112.21
6944	NYSE	MMC	Wed, Dec 18, 2019	112.35	112.57	111.33	111.53
6943	NYSE	MMC	Tue, Dec 17, 2019	111.76	112.19	111.35	112.05
6942	NYSE	MMC	Mon, Dec 16, 2019	111.35	111.83	110.21	111.65
6941	NYSE	MMC	Fri, Dec 13, 2019	109.32	110.70	109.05	110.54
6940	NYSE	MMC	Thu, Dec 12, 2019	109.00	110.47	108.97	110.28
6939	NYSE	MMC	Wed, Dec 11, 2019	108.70	109.27	108.62	108.97
6938	NYSE	MMC	Tue, Dec 10, 2019	108.47	108.80	108.21	108.70
6937	NYSE	MMC	Mon, Dec 9, 2019	108.29	108.66	107.86	108.34
6936	NYSE	MMC	Fri, Dec 6, 2019	108.10	108.51	107.50	108.25
6935	NYSE	MMC	Thu, Dec 5, 2019	107.46	107.61	106.87	107.37
6934	NYSE	MMC	Wed, Dec 4, 2019	106.10	107.30	105.98	107.12
6933	NYSE	MMC	Tue, Dec 3, 2019	106.11	106.60	105.75	106.03
6932	NYSE	MMC	Mon, Dec 2, 2019	107.46	108.12	106.86	106.93
6931	NYSE	MMC	Fri, Nov 29, 2019	108.19	108.68	107.91	108.07
6930	NYSE	MMC	Wed, Nov 27, 2019	108.13	108.71	107.55	108.35
6929	NYSE	MMC	Tue, Nov 26, 2019	108.13	108.50	107.67	108.18
6928	NYSE	MMC	Mon, Nov 25, 2019	108.27	108.73	107.61	108.00
6927	NYSE	MMC	Fri, Nov 22, 2019	107.26	108.01	107.09	107.93
6926	NYSE	MMC	Thu, Nov 21, 2019	106.99	107.34	106.23	107.12
6925	NYSE	MMC	Wed, Nov 20, 2019	106.88	107.48	106.49	107.16
6924	NYSE	MMC	Tue, Nov 19, 2019	106.49	107.56	106.32	107.18
6923	NYSE	MMC	Mon, Nov 18, 2019	106.00	106.45	105.51	106.24
6922	NYSE	MMC	Fri, Nov 15, 2019	105.35	105.86	105.00	105.50
6921	NYSE	MMC	Thu, Nov 14, 2019	104.94	105.37	104.54	105.34
6920	NYSE	MMC	Wed, Nov 13, 2019	103.90	105.32	103.38	104.99
6919	NYSE	MMC	Tue, Nov 12, 2019	103.73	104.35	103.52	104.15
6918	NYSE	MMC	Mon, Nov 11, 2019	102.50	103.76	102.38	103.41
6917	NYSE	MMC	Fri, Nov 8, 2019	102.97	103.37	102.43	103.31
6916	NYSE	MMC	Thu, Nov 7, 2019	103.94	104.17	103.06	103.19
6915	NYSE	MMC	Wed, Nov 6, 2019	101.67	103.50	101.67	103.45
6914	NYSE	MMC	Tue, Nov 5, 2019	102.86	103.20	101.41	101.70
6913	NYSE	MMC	Mon, Nov 4, 2019	104.75	104.86	102.15	102.69
6912	NYSE	MMC	Fri, Nov 1, 2019	104.30	104.49	103.57	104.27
6911	NYSE	MMC	Thu, Oct 31, 2019	103.08	104.27	102.53	103.62
6910	NYSE	MMC	Wed, Oct 30, 2019	102.08	103.66	101.08	103.53
6909	NYSE	MMC	Tue, Oct 29, 2019	98.36	102.96	98.36	102.09
6908	NYSE	MMC	Mon, Oct 28, 2019	97.75	98.27	97.44	97.87
6907	NYSE	MMC	Fri, Oct 25, 2019	98.99	99.06	97.47	97.57
6906	NYSE	MMC	Thu, Oct 24, 2019	99.07	99.13	98.11	98.70
6905	NYSE	MMC	Wed, Oct 23, 2019	98.88	99.48	98.26	98.99
6904	NYSE	MMC	Tue, Oct 22, 2019	99.53	100.07	98.90	99.05
6903	NYSE	MMC	Mon, Oct 21, 2019	99.49	99.75	98.98	99.74
6902	NYSE	MMC	Fri, Oct 18, 2019	98.09	99.31	97.59	99.05
6901	NYSE	MMC	Thu, Oct 17, 2019	98.58	98.77	98.10	98.45
6900	NYSE	MMC	Wed, Oct 16, 2019	97.38	98.20	96.83	98.20
6899	NYSE	MMC	Tue, Oct 15, 2019	97.46	98.26	97.32	97.68
6898	NYSE	MMC	Mon, Oct 14, 2019	96.88	97.51	96.62	97.12
6897	NYSE	MMC	Fri, Oct 11, 2019	97.41	98.32	97.01	97.09
6896	NYSE	MMC	Thu, Oct 10, 2019	95.28	96.60	95.00	96.23
6895	NYSE	MMC	Wed, Oct 9, 2019	96.27	96.30	95.36	95.17
6894	NYSE	MMC	Tue, Oct 8, 2019	97.01	97.07	95.24	95.25
6893	NYSE	MMC	Mon, Oct 7, 2019	98.00	98.56	97.62	97.63
6892	NYSE	MMC	Fri, Oct 4, 2019	96.94	98.63	96.70	98.36
6891	NYSE	MMC	Thu, Oct 3, 2019	96.11	96.64	95.16	96.54
6890	NYSE	MMC	Wed, Oct 2, 2019	97.62	97.94	95.73	96.08
6889	NYSE	MMC	Tue, Oct 1, 2019	100.53	100.99	98.29	98.30
6888	NYSE	MMC	Mon, Sep 30, 2019	99.96	100.27	99.66	100.05
6887	NYSE	MMC	Fri, Sep 27, 2019	100.95	100.95	99.19	99.76
6886	NYSE	MMC	Thu, Sep 26, 2019	100.66	100.98	99.49	100.27
6885	NYSE	MMC	Wed, Sep 25, 2019	100.76	101.87	100.25	100.39
6884	NYSE	MMC	Tue, Sep 24, 2019	101.33	102.23	99.99	100.53
6883	NYSE	MMC	Mon, Sep 23, 2019	100.37	101.44	100.37	101.12
6882	NYSE	MMC	Fri, Sep 20, 2019	102.56	102.80	100.73	100.90
6881	NYSE	MMC	Thu, Sep 19, 2019	101.72	102.67	101.57	102.24
6880	NYSE	MMC	Wed, Sep 18, 2019	101.29	101.76	100.66	101.62
6879	NYSE	MMC	Tue, Sep 17, 2019	100.29	101.50	100.10	101.46
6878	NYSE	MMC	Mon, Sep 16, 2019	99.22	100.09	98.94	100.03
6877	NYSE	MMC	Fri, Sep 13, 2019	99.92	99.95	99.02	99.84
6876	NYSE	MMC	Thu, Sep 12, 2019	98.93	100.00	98.72	99.68
6875	NYSE	MMC	Wed, Sep 11, 2019	98.27	98.73	97.66	98.73
6874	NYSE	MMC	Tue, Sep 10, 2019	99.68	99.68	96.97	98.08
6873	NYSE	MMC	Mon, Sep 9, 2019	101.64	101.64	99.45	99.87
6872	NYSE	MMC	Fri, Sep 6, 2019	100.75	101.73	100.75	100.91
6871	NYSE	MMC	Thu, Sep 5, 2019	101.22	101.84	100.72	101.05
6870	NYSE	MMC	Wed, Sep 4, 2019	99.26	100.06	99.10	99.97
6869	NYSE	MMC	Tue, Sep 3, 2019	99.18	99.60	98.36	98.80
6868	NYSE	MMC	Fri, Aug 30, 2019	99.93	100.18	99.42	99.89
6867	NYSE	MMC	Thu, Aug 29, 2019	98.60	99.75	98.09	99.20
6866	NYSE	MMC	Wed, Aug 28, 2019	97.55	97.78	97.10	97.74
6865	NYSE	MMC	Tue, Aug 27, 2019	97.42	97.72	96.66	97.56
6864	NYSE	MMC	Mon, Aug 26, 2019	96.50	97.01	95.66	96.98
6863	NYSE	MMC	Fri, Aug 23, 2019	98.12	98.57	95.09	95.66
6862	NYSE	MMC	Thu, Aug 22, 2019	98.21	98.64	97.25	98.17
6861	NYSE	MMC	Wed, Aug 21, 2019	97.86	98.02	97.45	97.80
6860	NYSE	MMC	Tue, Aug 20, 2019	98.30	98.52	97.12	97.21
6859	NYSE	MMC	Mon, Aug 19, 2019	98.56	98.90	98.23	98.61
6858	NYSE	MMC	Fri, Aug 16, 2019	97.38	98.01	96.76	97.78
6857	NYSE	MMC	Thu, Aug 15, 2019	96.16	97.08	95.62	96.66
6856	NYSE	MMC	Wed, Aug 14, 2019	97.99	98.72	96.06	96.13
6855	NYSE	MMC	Tue, Aug 13, 2019	97.66	99.53	97.13	99.22
6854	NYSE	MMC	Mon, Aug 12, 2019	98.82	99.07	97.44	97.66
6853	NYSE	MMC	Fri, Aug 9, 2019	99.63	100.06	98.39	99.28
6852	NYSE	MMC	Thu, Aug 8, 2019	97.75	99.73	97.61	99.66
6851	NYSE	MMC	Wed, Aug 7, 2019	96.51	97.30	95.31	97.05
6850	NYSE	MMC	Tue, Aug 6, 2019	95.84	97.73	95.81	97.66
6849	NYSE	MMC	Mon, Aug 5, 2019	97.85	98.28	94.81	95.73
6848	NYSE	MMC	Fri, Aug 2, 2019	98.60	99.41	97.91	98.93
6847	NYSE	MMC	Thu, Aug 1, 2019	98.88	100.01	98.29	98.61
6846	NYSE	MMC	Wed, Jul 31, 2019	100.32	100.49	97.72	98.80
6845	NYSE	MMC	Tue, Jul 30, 2019	101.70	102.60	100.37	100.45
6844	NYSE	MMC	Mon, Jul 29, 2019	102.51	103.37	102.51	103.13
6843	NYSE	MMC	Fri, Jul 26, 2019	101.53	102.51	100.97	102.45
6842	NYSE	MMC	Thu, Jul 25, 2019	102.21	102.57	101.56	101.74
6841	NYSE	MMC	Wed, Jul 24, 2019	101.41	102.17	100.98	102.08
6840	NYSE	MMC	Tue, Jul 23, 2019	101.07	101.56	100.80	101.47
6839	NYSE	MMC	Mon, Jul 22, 2019	100.65	101.36	100.60	100.98
6838	NYSE	MMC	Fri, Jul 19, 2019	101.92	101.92	100.54	100.60
6837	NYSE	MMC	Thu, Jul 18, 2019	101.22	101.74	100.87	101.56
6836	NYSE	MMC	Wed, Jul 17, 2019	102.20	103.08	101.13	101.16
6835	NYSE	MMC	Tue, Jul 16, 2019	103.22	103.36	102.46	102.59
6834	NYSE	MMC	Mon, Jul 15, 2019	103.00	103.16	102.61	103.02
6833	NYSE	MMC	Fri, Jul 12, 2019	102.30	102.82	101.96	102.81
6832	NYSE	MMC	Thu, Jul 11, 2019	101.61	101.99	101.18	101.91
6831	NYSE	MMC	Wed, Jul 10, 2019	101.64	102.18	101.02	101.69
6830	NYSE	MMC	Tue, Jul 9, 2019	101.54	102.03	101.11	101.58
6829	NYSE	MMC	Mon, Jul 8, 2019	102.26	102.74	101.78	102.00
6828	NYSE	MMC	Fri, Jul 5, 2019	102.78	102.88	101.45	102.75
6827	NYSE	MMC	Wed, Jul 3, 2019	102.23	102.95	102.07	102.92
6826	NYSE	MMC	Tue, Jul 2, 2019	100.90	102.07	100.71	102.07
6825	NYSE	MMC	Mon, Jul 1, 2019	100.37	100.90	99.96	100.83
6824	NYSE	MMC	Fri, Jun 28, 2019	99.63	99.99	98.74	99.75
6823	NYSE	MMC	Thu, Jun 27, 2019	98.05	99.46	97.68	99.33
6822	NYSE	MMC	Wed, Jun 26, 2019	98.69	99.01	97.57	97.57
6821	NYSE	MMC	Tue, Jun 25, 2019	98.21	99.37	98.07	98.61
6820	NYSE	MMC	Mon, Jun 24, 2019	97.15	98.47	97.13	98.08
6819	NYSE	MMC	Fri, Jun 21, 2019	97.20	97.84	97.02	97.02
6818	NYSE	MMC	Thu, Jun 20, 2019	98.43	98.60	96.89	97.47
6817	NYSE	MMC	Wed, Jun 19, 2019	97.18	98.23	97.03	97.90
6816	NYSE	MMC	Tue, Jun 18, 2019	97.13	97.66	96.54	97.19
6815	NYSE	MMC	Mon, Jun 17, 2019	98.54	98.57	97.00	97.06
6814	NYSE	MMC	Fri, Jun 14, 2019	98.04	98.46	97.82	98.18
6813	NYSE	MMC	Thu, Jun 13, 2019	98.47	98.47	97.74	98.01
6812	NYSE	MMC	Wed, Jun 12, 2019	98.60	99.00	97.93	98.17
6811	NYSE	MMC	Tue, Jun 11, 2019	99.45	99.81	98.34	98.48
6810	NYSE	MMC	Mon, Jun 10, 2019	99.98	99.98	99.05	99.20
6809	NYSE	MMC	Fri, Jun 7, 2019	99.25	100.20	99.15	99.18
6808	NYSE	MMC	Thu, Jun 6, 2019	98.65	99.08	98.36	98.99
6807	NYSE	MMC	Wed, Jun 5, 2019	97.02	98.54	96.86	98.27
6806	NYSE	MMC	Tue, Jun 4, 2019	97.25	97.42	95.99	96.96
6805	NYSE	MMC	Mon, Jun 3, 2019	95.75	96.61	95.13	96.45
6804	NYSE	MMC	Fri, May 31, 2019	95.12	96.08	94.73	95.60
6803	NYSE	MMC	Thu, May 30, 2019	95.88	96.21	95.45	95.83
6802	NYSE	MMC	Wed, May 29, 2019	94.63	95.70	94.42	95.51
6801	NYSE	MMC	Tue, May 28, 2019	95.44	95.90	94.49	94.86
6800	NYSE	MMC	Fri, May 24, 2019	96.55	96.55	94.91	95.38
6799	NYSE	MMC	Thu, May 23, 2019	96.84	96.84	95.45	96.19
6798	NYSE	MMC	Wed, May 22, 2019	97.00	97.68	96.62	97.29
6797	NYSE	MMC	Tue, May 21, 2019	96.35	97.28	96.33	97.15
6796	NYSE	MMC	Mon, May 20, 2019	95.29	96.08	95.29	95.90
6795	NYSE	MMC	Fri, May 17, 2019	94.69	96.17	94.66	95.79
6794	NYSE	MMC	Thu, May 16, 2019	95.06	96.18	94.88	95.71
6793	NYSE	MMC	Wed, May 15, 2019	94.43	95.24	94.08	94.73
6792	NYSE	MMC	Tue, May 14, 2019	94.77	96.34	94.77	94.90
6791	NYSE	MMC	Mon, May 13, 2019	94.96	95.37	94.29	94.70
6790	NYSE	MMC	Fri, May 10, 2019	93.40	96.15	93.34	96.12
6789	NYSE	MMC	Thu, May 9, 2019	92.77	94.18	92.72	93.94
6788	NYSE	MMC	Wed, May 8, 2019	93.01	94.18	92.89	93.65
6787	NYSE	MMC	Tue, May 7, 2019	93.47	93.47	92.69	93.27
6786	NYSE	MMC	Mon, May 6, 2019	92.89	94.19	92.89	94.00
6785	NYSE	MMC	Fri, May 3, 2019	93.52	93.89	93.08	93.88
6784	NYSE	MMC	Thu, May 2, 2019	92.63	93.42	92.12	93.14
6783	NYSE	MMC	Wed, May 1, 2019	94.24	94.24	92.48	92.50
6782	NYSE	MMC	Tue, Apr 30, 2019	93.29	94.40	92.87	94.29
6781	NYSE	MMC	Mon, Apr 29, 2019	93.86	94.41	93.18	93.30
6780	NYSE	MMC	Fri, Apr 26, 2019	92.39	93.66	91.67	93.64
6779	NYSE	MMC	Thu, Apr 25, 2019	93.63	94.89	92.29	93.91
6778	NYSE	MMC	Wed, Apr 24, 2019	94.74	95.36	94.42	94.63
6777	NYSE	MMC	Tue, Apr 23, 2019	93.50	94.84	93.34	94.79
6776	NYSE	MMC	Mon, Apr 22, 2019	93.46	93.54	93.09	93.35
6775	NYSE	MMC	Thu, Apr 18, 2019	94.05	94.44	93.15	93.72
6774	NYSE	MMC	Wed, Apr 17, 2019	95.55	95.82	93.82	94.41
6773	NYSE	MMC	Tue, Apr 16, 2019	95.00	95.55	94.50	95.53
6772	NYSE	MMC	Mon, Apr 15, 2019	94.76	94.98	94.48	94.88
6771	NYSE	MMC	Fri, Apr 12, 2019	94.50	94.72	93.90	94.67
6770	NYSE	MMC	Thu, Apr 11, 2019	93.33	93.73	92.87	93.63
6769	NYSE	MMC	Wed, Apr 10, 2019	92.76	93.14	92.30	93.12
6768	NYSE	MMC	Tue, Apr 9, 2019	92.78	93.00	92.22	92.69
6767	NYSE	MMC	Mon, Apr 8, 2019	94.07	94.07	93.28	93.18
6766	NYSE	MMC	Fri, Apr 5, 2019	93.88	94.47	93.57	94.01
6765	NYSE	MMC	Thu, Apr 4, 2019	94.76	94.88	94.15	94.55
6764	NYSE	MMC	Wed, Apr 3, 2019	95.00	95.00	93.78	94.64
6763	NYSE	MMC	Tue, Apr 2, 2019	94.79	95.43	94.24	94.46
6762	NYSE	MMC	Mon, Apr 1, 2019	94.10	94.92	93.95	94.81
6761	NYSE	MMC	Fri, Mar 29, 2019	93.62	93.95	93.12	93.90
6760	NYSE	MMC	Thu, Mar 28, 2019	92.32	92.99	92.12	92.93
6759	NYSE	MMC	Wed, Mar 27, 2019	92.72	93.04	91.73	92.01
6758	NYSE	MMC	Tue, Mar 26, 2019	92.81	93.03	91.98	92.70
6757	NYSE	MMC	Mon, Mar 25, 2019	92.15	92.46	91.35	92.25
6756	NYSE	MMC	Fri, Mar 22, 2019	92.54	93.11	92.03	92.07
6755	NYSE	MMC	Thu, Mar 21, 2019	91.84	93.38	91.84	93.08
6754	NYSE	MMC	Wed, Mar 20, 2019	92.64	93.06	91.98	92.18
6753	NYSE	MMC	Tue, Mar 19, 2019	93.29	93.52	92.35	92.69
6752	NYSE	MMC	Mon, Mar 18, 2019	93.31	93.67	92.67	92.98
6751	NYSE	MMC	Fri, Mar 15, 2019	92.73	93.34	92.10	93.29
6750	NYSE	MMC	Thu, Mar 14, 2019	91.80	92.60	91.71	92.49
6749	NYSE	MMC	Wed, Mar 13, 2019	91.55	92.25	91.55	91.73
6748	NYSE	MMC	Tue, Mar 12, 2019	90.83	91.85	90.59	91.39
6747	NYSE	MMC	Mon, Mar 11, 2019	89.88	90.81	89.02	90.78
6746	NYSE	MMC	Fri, Mar 8, 2019	88.97	89.63	88.86	89.58
6745	NYSE	MMC	Thu, Mar 7, 2019	91.09	91.40	89.71	89.84
6744	NYSE	MMC	Wed, Mar 6, 2019	91.58	92.07	91.17	91.19
6743	NYSE	MMC	Tue, Mar 5, 2019	93.00	93.20	91.35	91.37
6742	NYSE	MMC	Mon, Mar 4, 2019	93.31	94.96	91.99	92.63
6741	NYSE	MMC	Fri, Mar 1, 2019	93.36	93.74	92.72	92.89
6740	NYSE	MMC	Thu, Feb 28, 2019	92.68	93.71	92.64	93.02
6739	NYSE	MMC	Wed, Feb 27, 2019	92.28	92.84	92.14	92.80
6738	NYSE	MMC	Tue, Feb 26, 2019	92.34	93.03	92.22	92.57
6737	NYSE	MMC	Mon, Feb 25, 2019	92.77	93.39	92.49	92.58
6736	NYSE	MMC	Fri, Feb 22, 2019	92.37	92.76	91.70	92.55
6735	NYSE	MMC	Thu, Feb 21, 2019	91.99	92.35	91.64	92.09
6734	NYSE	MMC	Wed, Feb 20, 2019	91.66	92.06	91.37	91.95
6733	NYSE	MMC	Tue, Feb 19, 2019	90.82	91.76	90.57	91.53
6732	NYSE	MMC	Fri, Feb 15, 2019	90.85	91.18	90.39	91.16
6731	NYSE	MMC	Thu, Feb 14, 2019	90.74	90.87	89.83	90.15
6730	NYSE	MMC	Wed, Feb 13, 2019	91.20	91.58	90.89	91.24
6729	NYSE	MMC	Tue, Feb 12, 2019	90.92	91.21	90.59	90.91
6728	NYSE	MMC	Mon, Feb 11, 2019	90.20	90.66	89.56	90.57
6727	NYSE	MMC	Fri, Feb 8, 2019	89.19	89.95	88.87	89.92
6726	NYSE	MMC	Thu, Feb 7, 2019	89.98	90.05	88.66	89.51
6725	NYSE	MMC	Wed, Feb 6, 2019	91.81	91.81	90.39	90.45
6724	NYSE	MMC	Tue, Feb 5, 2019	91.85	92.15	91.18	92.09
6723	NYSE	MMC	Mon, Feb 4, 2019	90.34	91.93	89.72	91.87
6722	NYSE	MMC	Fri, Feb 1, 2019	88.61	90.33	87.95	90.25
6721	NYSE	MMC	Thu, Jan 31, 2019	86.54	88.29	82.68	88.19
6720	NYSE	MMC	Wed, Jan 30, 2019	82.67	84.00	82.45	83.76
6719	NYSE	MMC	Tue, Jan 29, 2019	82.66	82.89	82.10	82.62
6718	NYSE	MMC	Mon, Jan 28, 2019	83.06	83.32	82.40	82.65
6717	NYSE	MMC	Fri, Jan 25, 2019	83.56	83.96	83.17	83.52
6716	NYSE	MMC	Thu, Jan 24, 2019	83.05	83.29	82.43	83.00
6715	NYSE	MMC	Wed, Jan 23, 2019	83.16	83.56	82.32	83.31
6714	NYSE	MMC	Tue, Jan 22, 2019	83.75	84.29	82.76	83.17
6713	NYSE	MMC	Fri, Jan 18, 2019	83.28	84.18	82.43	84.06
6712	NYSE	MMC	Thu, Jan 17, 2019	81.59	82.54	81.58	82.38
6711	NYSE	MMC	Wed, Jan 16, 2019	81.78	82.14	80.88	82.00
6710	NYSE	MMC	Tue, Jan 15, 2019	81.25	82.14	81.25	81.68
6709	NYSE	MMC	Mon, Jan 14, 2019	80.51	81.57	80.51	81.49
6708	NYSE	MMC	Fri, Jan 11, 2019	81.00	81.16	80.38	81.15
6707	NYSE	MMC	Thu, Jan 10, 2019	80.77	81.50	80.31	81.46
6706	NYSE	MMC	Wed, Jan 9, 2019	81.01	81.51	80.24	80.89
6705	NYSE	MMC	Tue, Jan 8, 2019	80.66	80.98	79.59	80.82
6704	NYSE	MMC	Mon, Jan 7, 2019	79.70	81.10	79.42	80.27
6703	NYSE	MMC	Fri, Jan 4, 2019	78.54	79.98	78.17	79.92
6702	NYSE	MMC	Thu, Jan 3, 2019	78.80	79.04	77.85	78.01
6701	NYSE	MMC	Wed, Jan 2, 2019	78.74	79.11	77.99	79.04
6700	NYSE	MMC	Mon, Dec 31, 2018	79.14	79.75	78.91	79.75
6699	NYSE	MMC	Fri, Dec 28, 2018	79.40	79.68	78.44	78.87
6698	NYSE	MMC	Thu, Dec 27, 2018	76.70	78.91	76.17	78.90
6697	NYSE	MMC	Wed, Dec 26, 2018	75.82	77.46	74.30	77.45
6696	NYSE	MMC	Mon, Dec 24, 2018	77.10	77.29	75.44	75.52
6695	NYSE	MMC	Fri, Dec 21, 2018	79.30	80.31	77.48	77.49
6694	NYSE	MMC	Thu, Dec 20, 2018	79.93	80.24	78.41	79.30
6693	NYSE	MMC	Wed, Dec 19, 2018	81.12	82.17	79.79	80.19
6692	NYSE	MMC	Tue, Dec 18, 2018	81.89	82.66	80.68	80.98
6691	NYSE	MMC	Mon, Dec 17, 2018	82.86	83.07	81.15	81.46
6690	NYSE	MMC	Fri, Dec 14, 2018	83.60	83.74	82.41	83.00
6689	NYSE	MMC	Thu, Dec 13, 2018	84.11	84.56	83.20	84.03
6688	NYSE	MMC	Wed, Dec 12, 2018	84.45	84.94	83.72	83.95
6687	NYSE	MMC	Tue, Dec 11, 2018	85.46	85.49	83.14	83.48
6686	NYSE	MMC	Mon, Dec 10, 2018	84.94	84.95	83.33	84.57
6685	NYSE	MMC	Fri, Dec 7, 2018	85.24	85.74	84.27	84.77
6684	NYSE	MMC	Thu, Dec 6, 2018	85.84	85.88	83.32	85.23
6683	NYSE	MMC	Tue, Dec 4, 2018	88.92	89.59	86.68	86.78
6682	NYSE	MMC	Mon, Dec 3, 2018	89.17	89.28	87.93	89.10
6681	NYSE	MMC	Fri, Nov 30, 2018	87.18	88.76	87.01	88.70
6680	NYSE	MMC	Thu, Nov 29, 2018	86.89	87.63	86.79	87.17
6679	NYSE	MMC	Wed, Nov 28, 2018	86.41	87.43	85.68	87.33
6678	NYSE	MMC	Tue, Nov 27, 2018	85.80	86.11	85.03	85.86
6677	NYSE	MMC	Mon, Nov 26, 2018	85.64	86.07	85.34	85.90
6676	NYSE	MMC	Fri, Nov 23, 2018	84.73	85.60	84.44	84.86
6675	NYSE	MMC	Wed, Nov 21, 2018	86.29	86.49	85.22	85.24
6674	NYSE	MMC	Tue, Nov 20, 2018	88.11	88.41	86.18	86.30
6673	NYSE	MMC	Mon, Nov 19, 2018	88.00	89.30	87.64	88.84
6672	NYSE	MMC	Fri, Nov 16, 2018	87.04	88.56	86.97	88.00
6671	NYSE	MMC	Thu, Nov 15, 2018	86.07	87.59	85.74	87.32
6670	NYSE	MMC	Wed, Nov 14, 2018	87.28	87.68	85.98	86.83
6669	NYSE	MMC	Tue, Nov 13, 2018	87.10	87.95	86.30	86.50
6668	NYSE	MMC	Mon, Nov 12, 2018	87.70	87.81	86.77	87.17
6667	NYSE	MMC	Fri, Nov 9, 2018	87.92	88.22	87.20	87.76
6666	NYSE	MMC	Thu, Nov 8, 2018	87.00	87.83	87.00	87.83
6665	NYSE	MMC	Wed, Nov 7, 2018	86.75	87.38	86.16	87.23
6664	NYSE	MMC	Tue, Nov 6, 2018	85.58	86.40	85.49	86.37
6663	NYSE	MMC	Mon, Nov 5, 2018	84.58	85.92	84.56	85.72
6662	NYSE	MMC	Fri, Nov 2, 2018	85.14	85.89	83.52	84.50
6661	NYSE	MMC	Thu, Nov 1, 2018	84.88	85.05	84.37	84.58
6660	NYSE	MMC	Wed, Oct 31, 2018	84.70	85.61	84.20	84.75
6659	NYSE	MMC	Tue, Oct 30, 2018	82.80	84.29	82.18	84.19
6658	NYSE	MMC	Mon, Oct 29, 2018	82.62	83.29	81.65	82.36
6657	NYSE	MMC	Fri, Oct 26, 2018	80.90	82.40	80.01	81.95
6656	NYSE	MMC	Thu, Oct 25, 2018	78.73	82.99	78.21	81.72
6655	NYSE	MMC	Wed, Oct 24, 2018	79.80	80.14	77.11	77.18
6654	NYSE	MMC	Tue, Oct 23, 2018	79.51	80.19	79.17	80.09
6653	NYSE	MMC	Mon, Oct 22, 2018	80.72	80.84	80.05	80.34
6652	NYSE	MMC	Fri, Oct 19, 2018	79.91	80.95	79.66	80.46
6651	NYSE	MMC	Thu, Oct 18, 2018	80.83	81.10	79.68	80.05
6650	NYSE	MMC	Wed, Oct 17, 2018	80.11	81.13	79.97	80.91
6649	NYSE	MMC	Tue, Oct 16, 2018	79.28	80.37	78.95	80.33
6648	NYSE	MMC	Mon, Oct 15, 2018	79.60	79.81	78.97	79.00
6647	NYSE	MMC	Fri, Oct 12, 2018	80.30	81.10	78.72	79.58
6646	NYSE	MMC	Thu, Oct 11, 2018	81.14	81.44	79.50	79.64
6645	NYSE	MMC	Wed, Oct 10, 2018	82.75	82.86	81.05	81.06
6644	NYSE	MMC	Tue, Oct 9, 2018	83.61	83.70	83.20	82.87
6643	NYSE	MMC	Mon, Oct 8, 2018	82.98	83.62	82.63	83.53
6642	NYSE	MMC	Fri, Oct 5, 2018	83.64	84.07	83.08	83.18
6641	NYSE	MMC	Thu, Oct 4, 2018	83.39	83.94	83.12	83.60
6640	NYSE	MMC	Wed, Oct 3, 2018	83.96	84.00	83.27	83.44
6639	NYSE	MMC	Tue, Oct 2, 2018	83.42	83.52	82.95	83.51
6638	NYSE	MMC	Mon, Oct 1, 2018	83.07	83.57	82.67	83.42
6637	NYSE	MMC	Fri, Sep 28, 2018	83.07	83.25	82.52	82.72
6636	NYSE	MMC	Thu, Sep 27, 2018	83.76	84.18	83.26	83.33
6635	NYSE	MMC	Wed, Sep 26, 2018	84.12	84.43	83.37	83.67
6634	NYSE	MMC	Tue, Sep 25, 2018	85.15	85.30	84.16	84.30
6633	NYSE	MMC	Mon, Sep 24, 2018	85.81	85.97	85.20	85.36
6632	NYSE	MMC	Fri, Sep 21, 2018	85.05	86.22	85.05	85.94
6631	NYSE	MMC	Thu, Sep 20, 2018	85.49	85.64	84.86	85.07
6630	NYSE	MMC	Wed, Sep 19, 2018	83.60	85.54	83.17	85.30
6629	NYSE	MMC	Tue, Sep 18, 2018	84.29	85.06	83.01	83.16
6628	NYSE	MMC	Mon, Sep 17, 2018	86.95	86.95	86.31	86.63
6627	NYSE	MMC	Fri, Sep 14, 2018	86.10	86.84	85.69	86.77
6626	NYSE	MMC	Thu, Sep 13, 2018	85.99	86.05	85.68	85.90
6625	NYSE	MMC	Wed, Sep 12, 2018	86.30	86.42	85.68	85.74
6624	NYSE	MMC	Tue, Sep 11, 2018	85.85	86.60	85.63	86.37
6623	NYSE	MMC	Mon, Sep 10, 2018	86.00	86.52	85.80	86.15
6622	NYSE	MMC	Fri, Sep 7, 2018	85.29	85.91	85.14	85.73
6621	NYSE	MMC	Thu, Sep 6, 2018	84.88	85.44	84.72	85.34
6620	NYSE	MMC	Wed, Sep 5, 2018	84.78	85.19	84.67	84.89
6619	NYSE	MMC	Tue, Sep 4, 2018	84.66	84.78	84.20	84.78
6618	NYSE	MMC	Fri, Aug 31, 2018	83.96	84.71	83.42	84.63
6617	NYSE	MMC	Thu, Aug 30, 2018	84.63	84.63	83.89	84.06
6616	NYSE	MMC	Wed, Aug 29, 2018	84.31	84.77	84.19	84.62
6615	NYSE	MMC	Tue, Aug 28, 2018	84.79	84.85	84.11	84.23
6614	NYSE	MMC	Mon, Aug 27, 2018	84.50	84.76	84.38	84.72
6613	NYSE	MMC	Fri, Aug 24, 2018	83.66	84.23	83.35	84.20
6612	NYSE	MMC	Thu, Aug 23, 2018	83.45	83.69	83.35	83.45
6611	NYSE	MMC	Wed, Aug 22, 2018	83.90	84.11	83.41	83.46
6610	NYSE	MMC	Tue, Aug 21, 2018	83.39	84.21	83.10	84.16
6609	NYSE	MMC	Mon, Aug 20, 2018	84.05	84.28	83.32	83.34
6608	NYSE	MMC	Fri, Aug 17, 2018	83.64	84.19	83.58	84.00
6607	NYSE	MMC	Thu, Aug 16, 2018	83.06	83.85	83.06	83.63
6606	NYSE	MMC	Wed, Aug 15, 2018	82.44	82.96	82.06	82.80
6605	NYSE	MMC	Tue, Aug 14, 2018	82.51	83.28	82.30	82.76
6604	NYSE	MMC	Mon, Aug 13, 2018	83.16	83.44	82.15	82.38
6603	NYSE	MMC	Fri, Aug 10, 2018	83.46	83.63	82.78	83.01
6602	NYSE	MMC	Thu, Aug 9, 2018	84.00	84.29	83.81	84.02
6601	NYSE	MMC	Wed, Aug 8, 2018	83.69	84.27	83.38	84.00
6600	NYSE	MMC	Tue, Aug 7, 2018	83.61	84.14	83.42	83.74
6599	NYSE	MMC	Mon, Aug 6, 2018	83.08	83.54	82.90	83.49
6598	NYSE	MMC	Fri, Aug 3, 2018	82.72	83.18	82.48	83.15
6597	NYSE	MMC	Thu, Aug 2, 2018	82.76	83.28	82.33	82.82
6596	NYSE	MMC	Wed, Aug 1, 2018	83.38	83.95	82.84	83.05
6595	NYSE	MMC	Tue, Jul 31, 2018	84.18	84.22	83.11	83.36
6594	NYSE	MMC	Mon, Jul 30, 2018	84.30	84.79	83.96	84.07
6593	NYSE	MMC	Fri, Jul 27, 2018	85.22	85.59	84.23	84.26
6592	NYSE	MMC	Thu, Jul 26, 2018	87.24	87.25	83.61	85.50
6591	NYSE	MMC	Wed, Jul 25, 2018	86.73	87.74	86.44	87.59
6590	NYSE	MMC	Tue, Jul 24, 2018	87.03	87.72	86.97	87.09
6589	NYSE	MMC	Mon, Jul 23, 2018	87.50	87.70	87.26	87.44
6588	NYSE	MMC	Fri, Jul 20, 2018	87.08	87.69	87.00	87.48
6587	NYSE	MMC	Thu, Jul 19, 2018	87.38	87.89	87.06	87.13
6586	NYSE	MMC	Wed, Jul 18, 2018	86.93	87.76	86.65	87.73
6585	NYSE	MMC	Tue, Jul 17, 2018	86.60	87.18	86.43	86.93
6584	NYSE	MMC	Mon, Jul 16, 2018	86.68	86.98	86.29	86.76
6583	NYSE	MMC	Fri, Jul 13, 2018	85.74	86.62	85.55	86.56
6582	NYSE	MMC	Thu, Jul 12, 2018	85.21	85.94	85.03	85.89
6581	NYSE	MMC	Wed, Jul 11, 2018	84.90	85.33	84.52	84.87
6580	NYSE	MMC	Tue, Jul 10, 2018	85.71	85.83	85.09	85.18
6579	NYSE	MMC	Mon, Jul 9, 2018	84.46	85.97	84.42	85.48
6578	NYSE	MMC	Fri, Jul 6, 2018	83.44	84.82	83.14	84.23
6577	NYSE	MMC	Thu, Jul 5, 2018	82.84	83.38	82.44	83.38
6576	NYSE	MMC	Tue, Jul 3, 2018	82.46	83.14	82.27	82.55
6575	NYSE	MMC	Mon, Jul 2, 2018	81.61	82.30	81.38	82.24
6574	NYSE	MMC	Fri, Jun 29, 2018	81.28	82.41	81.20	81.97
6573	NYSE	MMC	Thu, Jun 28, 2018	80.37	81.31	80.33	81.03
6572	NYSE	MMC	Wed, Jun 27, 2018	81.10	81.56	80.22	80.25
6571	NYSE	MMC	Tue, Jun 26, 2018	81.76	82.04	81.19	81.30
6570	NYSE	MMC	Mon, Jun 25, 2018	81.49	82.13	81.10	81.90
6569	NYSE	MMC	Fri, Jun 22, 2018	80.99	81.88	80.99	81.60
6568	NYSE	MMC	Thu, Jun 21, 2018	80.68	80.97	80.22	80.76
6567	NYSE	MMC	Wed, Jun 20, 2018	82.26	82.55	80.98	81.04
6566	NYSE	MMC	Tue, Jun 19, 2018	82.11	82.64	81.97	82.30
6565	NYSE	MMC	Mon, Jun 18, 2018	81.88	82.73	81.36	82.62
6564	NYSE	MMC	Fri, Jun 15, 2018	82.04	82.48	81.30	82.34
6563	NYSE	MMC	Thu, Jun 14, 2018	82.37	82.75	81.74	81.94
6562	NYSE	MMC	Wed, Jun 13, 2018	82.08	82.55	82.01	82.18
6561	NYSE	MMC	Tue, Jun 12, 2018	82.29	82.60	81.67	81.70
6560	NYSE	MMC	Mon, Jun 11, 2018	82.96	82.97	82.32	82.41
6559	NYSE	MMC	Fri, Jun 8, 2018	82.12	82.91	81.88	82.90
6558	NYSE	MMC	Thu, Jun 7, 2018	81.85	82.25	81.61	82.19
6557	NYSE	MMC	Wed, Jun 6, 2018	81.30	81.73	81.00	81.57
6556	NYSE	MMC	Tue, Jun 5, 2018	80.94	81.16	80.34	81.11
6555	NYSE	MMC	Mon, Jun 4, 2018	80.66	81.16	80.66	80.97
6554	NYSE	MMC	Fri, Jun 1, 2018	81.09	81.30	80.29	80.43
6553	NYSE	MMC	Thu, May 31, 2018	80.61	80.81	80.09	80.37
6552	NYSE	MMC	Wed, May 30, 2018	79.59	80.89	79.31	80.77
6551	NYSE	MMC	Tue, May 29, 2018	80.56	80.63	78.60	79.09
6550	NYSE	MMC	Fri, May 25, 2018	81.30	81.79	81.00	81.30
6549	NYSE	MMC	Thu, May 24, 2018	81.49	81.66	81.06	81.44
6548	NYSE	MMC	Wed, May 23, 2018	81.48	81.80	81.18	81.64
6547	NYSE	MMC	Tue, May 22, 2018	81.42	82.16	81.36	81.66
6546	NYSE	MMC	Mon, May 21, 2018	81.27	81.87	81.27	81.42
6545	NYSE	MMC	Fri, May 18, 2018	81.05	81.51	80.87	81.17
6544	NYSE	MMC	Thu, May 17, 2018	80.50	81.15	80.08	81.00
6543	NYSE	MMC	Wed, May 16, 2018	80.76	81.02	80.47	80.62
6542	NYSE	MMC	Tue, May 15, 2018	80.96	81.36	80.59	80.73
6541	NYSE	MMC	Mon, May 14, 2018	81.72	82.01	80.98	81.12
6540	NYSE	MMC	Fri, May 11, 2018	81.66	82.19	81.47	81.57
6539	NYSE	MMC	Thu, May 10, 2018	81.76	81.89	81.20	81.77
6538	NYSE	MMC	Wed, May 9, 2018	81.75	81.75	80.74	81.25
6537	NYSE	MMC	Tue, May 8, 2018	80.95	81.44	80.59	81.16
6536	NYSE	MMC	Mon, May 7, 2018	81.16	81.59	80.97	81.26
6535	NYSE	MMC	Fri, May 4, 2018	80.23	81.62	79.92	81.15
6534	NYSE	MMC	Thu, May 3, 2018	79.64	80.69	79.11	80.63
6533	NYSE	MMC	Wed, May 2, 2018	81.11	81.49	79.70	79.82
6532	NYSE	MMC	Tue, May 1, 2018	81.48	81.87	80.71	81.49
6531	NYSE	MMC	Mon, Apr 30, 2018	82.75	82.91	81.50	81.50
6530	NYSE	MMC	Fri, Apr 27, 2018	82.31	82.75	81.74	82.43
6529	NYSE	MMC	Thu, Apr 26, 2018	83.02	83.97	81.56	82.66
6528	NYSE	MMC	Wed, Apr 25, 2018	82.50	82.88	81.77	82.61
6527	NYSE	MMC	Tue, Apr 24, 2018	83.53	83.82	82.09	82.57
6526	NYSE	MMC	Mon, Apr 23, 2018	83.09	83.54	82.81	83.48
6525	NYSE	MMC	Fri, Apr 20, 2018	83.58	83.75	82.50	82.90
6524	NYSE	MMC	Thu, Apr 19, 2018	83.93	84.25	83.17	83.35
6523	NYSE	MMC	Wed, Apr 18, 2018	84.31	84.41	83.75	83.91
6522	NYSE	MMC	Tue, Apr 17, 2018	83.85	84.52	83.75	84.03
6521	NYSE	MMC	Mon, Apr 16, 2018	82.62	84.01	82.43	83.61
6520	NYSE	MMC	Fri, Apr 13, 2018	82.40	82.63	81.73	81.97
6519	NYSE	MMC	Thu, Apr 12, 2018	81.62	82.52	81.43	81.99
6518	NYSE	MMC	Wed, Apr 11, 2018	80.89	81.49	80.76	81.19
6517	NYSE	MMC	Tue, Apr 10, 2018	81.52	82.03	81.21	81.71
6516	NYSE	MMC	Mon, Apr 9, 2018	80.59	81.79	80.18	80.62
6515	NYSE	MMC	Fri, Apr 6, 2018	81.47	81.92	80.16	80.72
6514	NYSE	MMC	Thu, Apr 5, 2018	82.46	82.73	81.87	82.14
6513	NYSE	MMC	Wed, Apr 4, 2018	80.34	82.14	80.34	81.98
6512	NYSE	MMC	Tue, Apr 3, 2018	81.00	81.56	80.47	81.26
6511	NYSE	MMC	Mon, Apr 2, 2018	82.37	82.68	80.02	80.97
6510	NYSE	MMC	Thu, Mar 29, 2018	82.44	83.27	82.18	82.59
6509	NYSE	MMC	Wed, Mar 28, 2018	81.60	82.43	80.77	81.89
6508	NYSE	MMC	Tue, Mar 27, 2018	82.11	82.73	80.98	81.39
6507	NYSE	MMC	Mon, Mar 26, 2018	81.58	82.25	80.94	82.09
6506	NYSE	MMC	Fri, Mar 23, 2018	82.44	82.68	80.52	80.54
6505	NYSE	MMC	Thu, Mar 22, 2018	83.96	84.14	82.37	82.43
6504	NYSE	MMC	Wed, Mar 21, 2018	84.94	85.22	84.48	84.49
6503	NYSE	MMC	Tue, Mar 20, 2018	84.50	85.14	84.49	84.93
6502	NYSE	MMC	Mon, Mar 19, 2018	84.32	85.14	83.64	84.42
6501	NYSE	MMC	Fri, Mar 16, 2018	84.29	84.59	83.85	84.33
6500	NYSE	MMC	Thu, Mar 15, 2018	84.14	84.26	83.17	83.86
6499	NYSE	MMC	Wed, Mar 14, 2018	84.94	84.94	83.51	83.77
6498	NYSE	MMC	Tue, Mar 13, 2018	85.26	85.45	84.40	84.62
6497	NYSE	MMC	Mon, Mar 12, 2018	85.94	85.94	84.74	84.91
6496	NYSE	MMC	Fri, Mar 9, 2018	84.88	85.90	84.53	85.87
6495	NYSE	MMC	Thu, Mar 8, 2018	84.07	84.49	83.37	84.44
6494	NYSE	MMC	Wed, Mar 7, 2018	83.05	83.97	82.85	83.80
6493	NYSE	MMC	Tue, Mar 6, 2018	83.40	83.65	82.55	83.54
6492	NYSE	MMC	Mon, Mar 5, 2018	81.92	83.57	81.67	83.33
6491	NYSE	MMC	Fri, Mar 2, 2018	81.52	82.82	81.04	82.62
6490	NYSE	MMC	Thu, Mar 1, 2018	82.85	83.65	81.28	81.82
6489	NYSE	MMC	Wed, Feb 28, 2018	84.73	85.44	83.01	83.02
6488	NYSE	MMC	Tue, Feb 27, 2018	84.64	85.43	84.31	84.31
6487	NYSE	MMC	Mon, Feb 26, 2018	83.59	84.79	83.49	84.69
6486	NYSE	MMC	Fri, Feb 23, 2018	82.18	83.59	82.10	83.57
6485	NYSE	MMC	Thu, Feb 22, 2018	82.89	83.40	81.77	81.90
6484	NYSE	MMC	Wed, Feb 21, 2018	83.53	84.23	82.71	82.76
6483	NYSE	MMC	Tue, Feb 20, 2018	82.58	83.76	82.33	83.51
6482	NYSE	MMC	Fri, Feb 16, 2018	82.33	83.33	82.23	82.76
6481	NYSE	MMC	Thu, Feb 15, 2018	82.65	83.00	82.26	82.44
6480	NYSE	MMC	Wed, Feb 14, 2018	80.79	82.33	80.79	82.26
6479	NYSE	MMC	Tue, Feb 13, 2018	80.49	81.65	80.49	81.28
6478	NYSE	MMC	Mon, Feb 12, 2018	80.61	81.70	80.45	81.04
6477	NYSE	MMC	Fri, Feb 9, 2018	79.83	80.89	78.69	80.43
6476	NYSE	MMC	Thu, Feb 8, 2018	82.04	82.35	79.27	79.31
6475	NYSE	MMC	Wed, Feb 7, 2018	82.04	83.42	81.84	82.16
6474	NYSE	MMC	Tue, Feb 6, 2018	81.21	82.83	80.66	82.24
6473	NYSE	MMC	Mon, Feb 5, 2018	84.49	85.32	82.52	82.52
6472	NYSE	MMC	Fri, Feb 2, 2018	84.99	85.76	84.25	84.69
6471	NYSE	MMC	Thu, Feb 1, 2018	83.58	85.68	82.96	85.05
6470	NYSE	MMC	Wed, Jan 31, 2018	83.77	84.27	83.46	83.52
6469	NYSE	MMC	Tue, Jan 30, 2018	84.23	84.68	83.65	83.74
6468	NYSE	MMC	Mon, Jan 29, 2018	85.58	85.80	84.69	84.34
6467	NYSE	MMC	Fri, Jan 26, 2018	83.93	85.77	83.84	85.72
6466	NYSE	MMC	Thu, Jan 25, 2018	83.73	84.10	83.22	83.57
6465	NYSE	MMC	Wed, Jan 24, 2018	82.99	83.88	82.74	83.42
6464	NYSE	MMC	Tue, Jan 23, 2018	82.67	83.35	82.36	82.96
6463	NYSE	MMC	Mon, Jan 22, 2018	82.37	82.76	82.12	82.71
6462	NYSE	MMC	Fri, Jan 19, 2018	81.78	82.64	81.68	82.08
6461	NYSE	MMC	Thu, Jan 18, 2018	81.42	81.89	80.71	81.56
6460	NYSE	MMC	Wed, Jan 17, 2018	81.66	81.82	81.38	81.53
6459	NYSE	MMC	Tue, Jan 16, 2018	82.14	82.39	81.20	81.26
6458	NYSE	MMC	Fri, Jan 12, 2018	81.21	81.98	80.72	81.74
6457	NYSE	MMC	Thu, Jan 11, 2018	81.18	81.31	80.61	81.02
6456	NYSE	MMC	Wed, Jan 10, 2018	81.95	82.12	81.04	81.16
6455	NYSE	MMC	Tue, Jan 9, 2018	82.15	82.59	81.89	81.99
6454	NYSE	MMC	Mon, Jan 8, 2018	82.58	82.97	81.97	81.99
6453	NYSE	MMC	Fri, Jan 5, 2018	82.33	82.92	82.10	82.87
6452	NYSE	MMC	Thu, Jan 4, 2018	81.72	82.79	81.65	82.30
6451	NYSE	MMC	Wed, Jan 3, 2018	80.65	81.64	80.33	81.45
6450	NYSE	MMC	Tue, Jan 2, 2018	81.84	81.93	80.24	80.40
6449	NYSE	MMC	Fri, Dec 29, 2017	82.16	82.30	81.37	81.39
6448	NYSE	MMC	Thu, Dec 28, 2017	81.85	82.01	81.61	81.97
6447	NYSE	MMC	Wed, Dec 27, 2017	80.93	81.75	80.79	81.69
6446	NYSE	MMC	Tue, Dec 26, 2017	80.70	81.32	80.55	80.74
6445	NYSE	MMC	Fri, Dec 22, 2017	80.92	81.18	80.12	80.69
6444	NYSE	MMC	Thu, Dec 21, 2017	82.50	82.83	80.64	80.71
6443	NYSE	MMC	Wed, Dec 20, 2017	82.95	83.02	82.06	82.12
6442	NYSE	MMC	Tue, Dec 19, 2017	83.12	83.58	82.47	82.52
6441	NYSE	MMC	Mon, Dec 18, 2017	83.47	83.89	82.41	82.50
6440	NYSE	MMC	Fri, Dec 15, 2017	83.39	84.18	82.95	83.11
6439	NYSE	MMC	Thu, Dec 14, 2017	83.26	83.63	82.71	83.02
6438	NYSE	MMC	Wed, Dec 13, 2017	84.52	84.68	83.08	83.40
6437	NYSE	MMC	Tue, Dec 12, 2017	83.95	84.67	83.63	84.65
6436	NYSE	MMC	Mon, Dec 11, 2017	84.32	84.41	83.62	83.93
6435	NYSE	MMC	Fri, Dec 8, 2017	84.02	84.21	83.69	84.13
6434	NYSE	MMC	Thu, Dec 7, 2017	84.30	84.30	83.59	83.73
6433	NYSE	MMC	Wed, Dec 6, 2017	84.51	84.98	84.06	84.40
6432	NYSE	MMC	Tue, Dec 5, 2017	86.17	86.49	84.85	85.01
6431	NYSE	MMC	Mon, Dec 4, 2017	85.60	86.54	85.12	85.97
6430	NYSE	MMC	Fri, Dec 1, 2017	84.32	85.10	83.03	85.06
6429	NYSE	MMC	Thu, Nov 30, 2017	84.07	84.70	83.30	83.93
6428	NYSE	MMC	Wed, Nov 29, 2017	83.74	84.36	83.39	83.60
6427	NYSE	MMC	Tue, Nov 28, 2017	82.78	83.73	82.71	83.62
6426	NYSE	MMC	Mon, Nov 27, 2017	82.52	82.84	82.43	82.50
6425	NYSE	MMC	Fri, Nov 24, 2017	82.73	83.12	82.09	82.34
6424	NYSE	MMC	Wed, Nov 22, 2017	83.40	83.40	82.36	82.65
6423	NYSE	MMC	Tue, Nov 21, 2017	83.02	83.67	82.85	83.45
6422	NYSE	MMC	Mon, Nov 20, 2017	82.56	83.10	82.48	82.93
6421	NYSE	MMC	Fri, Nov 17, 2017	82.63	83.00	82.29	82.35
6420	NYSE	MMC	Thu, Nov 16, 2017	83.44	83.67	82.90	82.91
6419	NYSE	MMC	Wed, Nov 15, 2017	83.27	84.00	83.08	83.14
6418	NYSE	MMC	Tue, Nov 14, 2017	82.92	83.97	82.68	83.60
6417	NYSE	MMC	Mon, Nov 13, 2017	83.01	83.29	82.78	83.00
6416	NYSE	MMC	Fri, Nov 10, 2017	83.00	83.34	82.37	83.15
6415	NYSE	MMC	Thu, Nov 9, 2017	82.07	83.04	82.07	82.93
6414	NYSE	MMC	Wed, Nov 8, 2017	82.54	83.01	82.21	82.43
6413	NYSE	MMC	Tue, Nov 7, 2017	82.53	83.25	82.27	82.46
6412	NYSE	MMC	Mon, Nov 6, 2017	82.22	83.19	81.87	82.63
6411	NYSE	MMC	Fri, Nov 3, 2017	83.29	83.37	82.32	82.38
6410	NYSE	MMC	Thu, Nov 2, 2017	82.40	83.75	82.18	83.66
6409	NYSE	MMC	Wed, Nov 1, 2017	81.44	82.58	81.37	82.42
6408	NYSE	MMC	Tue, Oct 31, 2017	80.70	81.70	80.62	80.93
6407	NYSE	MMC	Mon, Oct 30, 2017	80.95	81.63	80.49	80.62
6406	NYSE	MMC	Fri, Oct 27, 2017	81.36	81.77	80.46	81.00
6405	NYSE	MMC	Thu, Oct 26, 2017	83.62	83.87	81.31	81.36
6404	NYSE	MMC	Wed, Oct 25, 2017	84.34	84.62	83.80	84.47
6403	NYSE	MMC	Tue, Oct 24, 2017	84.42	84.90	84.26	84.49
6402	NYSE	MMC	Mon, Oct 23, 2017	84.55	84.71	84.22	84.28
6401	NYSE	MMC	Fri, Oct 20, 2017	84.72	84.74	84.19	84.44
6400	NYSE	MMC	Thu, Oct 19, 2017	83.52	84.30	83.42	84.29
6399	NYSE	MMC	Wed, Oct 18, 2017	83.54	83.76	83.00	83.55
6398	NYSE	MMC	Tue, Oct 17, 2017	84.10	84.18	83.29	83.53
6397	NYSE	MMC	Mon, Oct 16, 2017	84.12	84.39	83.58	83.91
6396	NYSE	MMC	Fri, Oct 13, 2017	83.79	84.49	83.79	83.90
6395	NYSE	MMC	Thu, Oct 12, 2017	83.54	83.93	83.37	83.57
6394	NYSE	MMC	Wed, Oct 11, 2017	83.58	83.66	83.26	83.58
6393	NYSE	MMC	Tue, Oct 10, 2017	83.40	83.68	83.33	83.49
6392	NYSE	MMC	Mon, Oct 9, 2017	83.21	83.54	82.96	83.35
6391	NYSE	MMC	Fri, Oct 6, 2017	83.56	83.94	82.95	83.20
6390	NYSE	MMC	Thu, Oct 5, 2017	83.33	83.93	83.05	83.33
6389	NYSE	MMC	Wed, Oct 4, 2017	83.67	83.97	83.02	83.26
6388	NYSE	MMC	Tue, Oct 3, 2017	84.31	84.47	83.97	84.39
6387	NYSE	MMC	Mon, Oct 2, 2017	84.00	84.52	83.65	84.52
6386	NYSE	MMC	Fri, Sep 29, 2017	83.43	83.89	83.19	83.81
6385	NYSE	MMC	Thu, Sep 28, 2017	84.11	84.32	83.35	83.66
6384	NYSE	MMC	Wed, Sep 27, 2017	83.93	84.32	83.27	84.22
6383	NYSE	MMC	Tue, Sep 26, 2017	82.83	83.99	82.68	83.65
6382	NYSE	MMC	Mon, Sep 25, 2017	82.58	82.94	82.42	82.88
6381	NYSE	MMC	Fri, Sep 22, 2017	82.31	82.78	82.07	82.72
6380	NYSE	MMC	Thu, Sep 21, 2017	82.57	82.80	81.91	82.34
6379	NYSE	MMC	Wed, Sep 20, 2017	81.88	82.65	81.76	82.59
6378	NYSE	MMC	Tue, Sep 19, 2017	81.57	81.93	81.42	81.77
6377	NYSE	MMC	Mon, Sep 18, 2017	81.41	81.55	80.94	81.45
6376	NYSE	MMC	Fri, Sep 15, 2017	81.29	81.47	81.02	81.32
6375	NYSE	MMC	Thu, Sep 14, 2017	81.64	81.67	80.56	81.20
6374	NYSE	MMC	Wed, Sep 13, 2017	81.42	81.87	81.24	81.75
6373	NYSE	MMC	Tue, Sep 12, 2017	81.39	81.94	81.01	81.76
6372	NYSE	MMC	Mon, Sep 11, 2017	81.50	82.86	80.74	81.20
6371	NYSE	MMC	Fri, Sep 8, 2017	78.79	82.33	78.68	81.95
6370	NYSE	MMC	Thu, Sep 7, 2017	79.03	79.43	78.35	78.84
6369	NYSE	MMC	Wed, Sep 6, 2017	78.42	79.29	78.19	78.97
6368	NYSE	MMC	Tue, Sep 5, 2017	77.57	78.58	77.41	78.09
6367	NYSE	MMC	Fri, Sep 1, 2017	78.06	78.37	77.63	77.87
6366	NYSE	MMC	Thu, Aug 31, 2017	77.66	78.18	77.63	78.08
6365	NYSE	MMC	Wed, Aug 30, 2017	76.92	77.68	76.92	77.41
6364	NYSE	MMC	Tue, Aug 29, 2017	76.96	77.63	76.68	77.00
6363	NYSE	MMC	Mon, Aug 28, 2017	77.12	77.71	76.98	77.44
6362	NYSE	MMC	Fri, Aug 25, 2017	77.21	77.46	76.91	76.96
6361	NYSE	MMC	Thu, Aug 24, 2017	77.31	77.43	76.85	76.88
6360	NYSE	MMC	Wed, Aug 23, 2017	77.80	77.90	77.16	77.16
6359	NYSE	MMC	Tue, Aug 22, 2017	77.74	78.19	77.54	78.13
6358	NYSE	MMC	Mon, Aug 21, 2017	77.31	77.55	76.98	77.46
6357	NYSE	MMC	Fri, Aug 18, 2017	77.21	77.88	76.88	77.36
6356	NYSE	MMC	Thu, Aug 17, 2017	78.15	78.62	77.21	77.21
6355	NYSE	MMC	Wed, Aug 16, 2017	78.30	78.57	78.00	78.15
6354	NYSE	MMC	Tue, Aug 15, 2017	77.98	78.39	77.86	78.11
6353	NYSE	MMC	Mon, Aug 14, 2017	77.42	77.90	77.42	77.77
6352	NYSE	MMC	Fri, Aug 11, 2017	77.21	77.53	76.96	77.02
6351	NYSE	MMC	Thu, Aug 10, 2017	77.18	77.64	77.00	77.08
6350	NYSE	MMC	Wed, Aug 9, 2017	77.18	77.66	77.04	77.48
6349	NYSE	MMC	Tue, Aug 8, 2017	77.75	77.89	77.34	77.44
6348	NYSE	MMC	Mon, Aug 7, 2017	78.15	78.27	77.92	78.00
6347	NYSE	MMC	Fri, Aug 4, 2017	78.62	78.82	78.03	78.18
6346	NYSE	MMC	Thu, Aug 3, 2017	78.60	78.86	78.15	78.43
6345	NYSE	MMC	Wed, Aug 2, 2017	78.82	78.88	78.43	78.64
6344	NYSE	MMC	Tue, Aug 1, 2017	78.19	78.79	77.77	78.76
6343	NYSE	MMC	Mon, Jul 31, 2017	78.93	79.14	77.87	77.97
6342	NYSE	MMC	Fri, Jul 28, 2017	77.45	78.74	77.17	78.68
6341	NYSE	MMC	Thu, Jul 27, 2017	79.31	79.31	77.16	77.41
6340	NYSE	MMC	Wed, Jul 26, 2017	80.57	80.77	80.08	80.22
6339	NYSE	MMC	Tue, Jul 25, 2017	80.93	81.00	80.42	80.56
6338	NYSE	MMC	Mon, Jul 24, 2017	80.02	80.39	79.77	80.28
6337	NYSE	MMC	Fri, Jul 21, 2017	79.52	80.11	79.51	80.01
6336	NYSE	MMC	Thu, Jul 20, 2017	79.24	79.75	78.97	79.64
6335	NYSE	MMC	Wed, Jul 19, 2017	79.24	79.39	78.92	79.20
6334	NYSE	MMC	Tue, Jul 18, 2017	78.58	79.21	78.55	79.15
6333	NYSE	MMC	Mon, Jul 17, 2017	78.83	79.13	78.67	78.99
6332	NYSE	MMC	Fri, Jul 14, 2017	78.47	79.12	78.17	78.86
6331	NYSE	MMC	Thu, Jul 13, 2017	78.19	78.88	78.01	78.74
6330	NYSE	MMC	Wed, Jul 12, 2017	77.68	78.33	77.35	78.16
6329	NYSE	MMC	Tue, Jul 11, 2017	78.07	78.27	77.32	77.41
6328	NYSE	MMC	Mon, Jul 10, 2017	78.13	78.46	78.05	78.09
6327	NYSE	MMC	Fri, Jul 7, 2017	77.71	78.63	77.37	78.33
6326	NYSE	MMC	Thu, Jul 6, 2017	77.94	78.28	77.50	77.30
6325	NYSE	MMC	Wed, Jul 5, 2017	78.04	78.39	77.69	78.12
6324	NYSE	MMC	Mon, Jul 3, 2017	78.45	78.71	78.01	78.01
6323	NYSE	MMC	Fri, Jun 30, 2017	78.24	78.63	77.49	77.96
6322	NYSE	MMC	Thu, Jun 29, 2017	79.08	79.18	77.54	77.66
6321	NYSE	MMC	Wed, Jun 28, 2017	78.32	78.86	78.14	78.71
6320	NYSE	MMC	Tue, Jun 27, 2017	78.40	78.40	77.75	77.91
6319	NYSE	MMC	Mon, Jun 26, 2017	78.14	78.59	77.95	78.15
6318	NYSE	MMC	Fri, Jun 23, 2017	78.90	79.00	78.01	78.06
6317	NYSE	MMC	Thu, Jun 22, 2017	79.15	79.42	78.63	78.68
6316	NYSE	MMC	Wed, Jun 21, 2017	80.32	80.32	79.31	79.40
6315	NYSE	MMC	Tue, Jun 20, 2017	80.15	80.33	79.77	79.80
6314	NYSE	MMC	Mon, Jun 19, 2017	80.40	80.47	79.91	80.14
6313	NYSE	MMC	Fri, Jun 16, 2017	80.25	80.46	79.95	80.27
6312	NYSE	MMC	Thu, Jun 15, 2017	79.38	80.23	79.25	80.10
6311	NYSE	MMC	Wed, Jun 14, 2017	78.64	79.70	78.44	79.58
6310	NYSE	MMC	Tue, Jun 13, 2017	78.46	79.07	78.43	78.60
6309	NYSE	MMC	Mon, Jun 12, 2017	78.17	78.58	77.92	78.51
6308	NYSE	MMC	Fri, Jun 9, 2017	77.36	78.32	77.16	78.23
6307	NYSE	MMC	Thu, Jun 8, 2017	77.08	77.43	76.81	77.30
6306	NYSE	MMC	Wed, Jun 7, 2017	77.10	77.24	76.67	76.89
6305	NYSE	MMC	Tue, Jun 6, 2017	77.00	77.05	76.58	76.84
6304	NYSE	MMC	Mon, Jun 5, 2017	77.51	77.87	77.36	77.38
6303	NYSE	MMC	Fri, Jun 2, 2017	77.25	77.60	77.15	77.50
6302	NYSE	MMC	Thu, Jun 1, 2017	77.61	77.61	76.84	77.35
6301	NYSE	MMC	Wed, May 31, 2017	77.17	77.85	77.07	77.56
6300	NYSE	MMC	Tue, May 30, 2017	76.25	77.56	76.20	77.39
6299	NYSE	MMC	Fri, May 26, 2017	76.34	76.54	76.02	76.37
6298	NYSE	MMC	Thu, May 25, 2017	75.28	76.68	75.10	76.53
6297	NYSE	MMC	Wed, May 24, 2017	74.85	75.20	74.72	75.10
6296	NYSE	MMC	Tue, May 23, 2017	74.70	74.89	74.52	74.74
6295	NYSE	MMC	Mon, May 22, 2017	74.78	75.00	74.56	74.73
6294	NYSE	MMC	Fri, May 19, 2017	74.64	74.83	74.29	74.61
6293	NYSE	MMC	Thu, May 18, 2017	73.87	74.91	73.65	74.50
6292	NYSE	MMC	Wed, May 17, 2017	73.24	73.91	73.24	73.71
6291	NYSE	MMC	Tue, May 16, 2017	73.96	74.15	73.59	74.08
6290	NYSE	MMC	Mon, May 15, 2017	73.17	74.16	73.04	73.81
6289	NYSE	MMC	Fri, May 12, 2017	73.54	73.79	73.11	73.38
6288	NYSE	MMC	Thu, May 11, 2017	73.42	73.81	73.24	73.68
6287	NYSE	MMC	Wed, May 10, 2017	73.59	73.94	73.56	73.79
6286	NYSE	MMC	Tue, May 9, 2017	74.25	74.54	73.47	73.65
6285	NYSE	MMC	Mon, May 8, 2017	72.96	74.75	72.96	74.12
6284	NYSE	MMC	Fri, May 5, 2017	74.48	74.57	74.25	74.51
6283	NYSE	MMC	Thu, May 4, 2017	74.15	74.98	73.72	74.38
6282	NYSE	MMC	Wed, May 3, 2017	73.86	74.09	73.61	73.91
6281	NYSE	MMC	Tue, May 2, 2017	74.57	74.62	73.87	74.05
6280	NYSE	MMC	Mon, May 1, 2017	74.37	74.50	73.73	74.32
6279	NYSE	MMC	Fri, Apr 28, 2017	74.35	74.54	74.07	74.13
6278	NYSE	MMC	Thu, Apr 27, 2017	73.56	74.82	73.50	74.25
6277	NYSE	MMC	Wed, Apr 26, 2017	73.10	73.66	72.86	73.42
6276	NYSE	MMC	Tue, Apr 25, 2017	73.40	73.49	73.02	73.06
6275	NYSE	MMC	Mon, Apr 24, 2017	73.12	73.20	72.30	73.03
6274	NYSE	MMC	Fri, Apr 21, 2017	73.14	73.34	71.79	71.88
6273	NYSE	MMC	Thu, Apr 20, 2017	72.92	73.49	72.47	73.29
6272	NYSE	MMC	Wed, Apr 19, 2017	73.11	73.15	72.45	72.65
6271	NYSE	MMC	Tue, Apr 18, 2017	72.42	72.82	72.32	72.62
6270	NYSE	MMC	Mon, Apr 17, 2017	72.15	72.73	72.02	72.71
6269	NYSE	MMC	Thu, Apr 13, 2017	72.63	72.83	72.04	72.07
6268	NYSE	MMC	Wed, Apr 12, 2017	73.05	73.24	72.41	72.72
6267	NYSE	MMC	Tue, Apr 11, 2017	73.06	73.40	72.92	73.39
6266	NYSE	MMC	Mon, Apr 10, 2017	73.46	73.84	73.29	73.38
6265	NYSE	MMC	Fri, Apr 7, 2017	73.11	73.71	73.04	73.42
6264	NYSE	MMC	Thu, Apr 6, 2017	73.38	73.65	73.00	73.27
6263	NYSE	MMC	Wed, Apr 5, 2017	73.42	74.11	73.21	73.38
6262	NYSE	MMC	Tue, Apr 4, 2017	73.36	73.78	73.20	73.08
6261	NYSE	MMC	Mon, Apr 3, 2017	74.03	74.19	73.23	73.32
6260	NYSE	MMC	Fri, Mar 31, 2017	73.97	74.27	73.62	73.89
6259	NYSE	MMC	Thu, Mar 30, 2017	74.19	74.59	74.05	74.11
6258	NYSE	MMC	Wed, Mar 29, 2017	74.80	74.90	74.37	74.40
6257	NYSE	MMC	Tue, Mar 28, 2017	74.38	75.15	74.18	74.92
6256	NYSE	MMC	Mon, Mar 27, 2017	73.80	74.80	73.63	74.61
6255	NYSE	MMC	Fri, Mar 24, 2017	74.72	75.00	74.39	74.57
6254	NYSE	MMC	Thu, Mar 23, 2017	74.33	75.13	74.11	74.61
6253	NYSE	MMC	Wed, Mar 22, 2017	74.23	74.71	73.79	74.44
6252	NYSE	MMC	Tue, Mar 21, 2017	75.46	75.52	74.12	74.20
6251	NYSE	MMC	Mon, Mar 20, 2017	75.00	75.24	74.90	75.03
6250	NYSE	MMC	Fri, Mar 17, 2017	74.87	75.23	74.59	75.14
6249	NYSE	MMC	Thu, Mar 16, 2017	74.26	74.73	74.26	74.68
6248	NYSE	MMC	Wed, Mar 15, 2017	74.25	74.55	73.88	74.35
6247	NYSE	MMC	Tue, Mar 14, 2017	73.91	74.50	73.89	74.25
6246	NYSE	MMC	Mon, Mar 13, 2017	73.51	74.27	73.51	74.23
6245	NYSE	MMC	Fri, Mar 10, 2017	73.47	73.78	73.05	73.67
6244	NYSE	MMC	Thu, Mar 9, 2017	73.18	73.34	72.85	73.10
6243	NYSE	MMC	Wed, Mar 8, 2017	73.89	73.89	72.91	72.95
6242	NYSE	MMC	Tue, Mar 7, 2017	73.59	73.93	73.48	73.62
6241	NYSE	MMC	Mon, Mar 6, 2017	73.82	74.27	73.65	73.82
6240	NYSE	MMC	Fri, Mar 3, 2017	74.11	74.34	73.87	74.22
6239	NYSE	MMC	Thu, Mar 2, 2017	74.52	74.59	74.10	74.13
6238	NYSE	MMC	Wed, Mar 1, 2017	74.06	74.76	73.93	74.65
6237	NYSE	MMC	Tue, Feb 28, 2017	73.23	73.72	73.05	73.48
6236	NYSE	MMC	Mon, Feb 27, 2017	73.65	73.90	72.66	73.47
6235	NYSE	MMC	Fri, Feb 24, 2017	73.18	73.74	72.95	73.51
6234	NYSE	MMC	Thu, Feb 23, 2017	73.15	73.57	72.87	73.54
6233	NYSE	MMC	Wed, Feb 22, 2017	72.51	73.18	72.50	72.93
6232	NYSE	MMC	Tue, Feb 21, 2017	73.38	73.67	72.72	72.93
6231	NYSE	MMC	Fri, Feb 17, 2017	72.93	73.52	72.73	73.52
6230	NYSE	MMC	Thu, Feb 16, 2017	72.50	73.29	72.44	73.26
6229	NYSE	MMC	Wed, Feb 15, 2017	71.88	72.72	71.67	72.63
6228	NYSE	MMC	Tue, Feb 14, 2017	71.55	71.99	71.43	71.94
6227	NYSE	MMC	Mon, Feb 13, 2017	71.25	71.73	71.03	71.48
6226	NYSE	MMC	Fri, Feb 10, 2017	70.69	71.29	70.45	71.08
6225	NYSE	MMC	Thu, Feb 9, 2017	70.58	70.87	70.46	70.58
6224	NYSE	MMC	Wed, Feb 8, 2017	69.38	70.44	69.33	70.41
6223	NYSE	MMC	Tue, Feb 7, 2017	70.19	70.26	69.71	69.77
6222	NYSE	MMC	Mon, Feb 6, 2017	70.20	70.65	69.86	69.91
6221	NYSE	MMC	Fri, Feb 3, 2017	70.25	70.60	69.69	70.52
6220	NYSE	MMC	Thu, Feb 2, 2017	67.78	69.78	67.61	69.55
6219	NYSE	MMC	Wed, Feb 1, 2017	68.12	68.41	67.32	67.41
6218	NYSE	MMC	Tue, Jan 31, 2017	68.26	68.47	67.70	68.02
6217	NYSE	MMC	Mon, Jan 30, 2017	68.56	68.79	67.94	68.34
6216	NYSE	MMC	Fri, Jan 27, 2017	68.94	69.18	68.67	68.85
6215	NYSE	MMC	Thu, Jan 26, 2017	68.69	69.00	68.55	68.75
6214	NYSE	MMC	Wed, Jan 25, 2017	68.52	68.80	68.41	68.66
6213	NYSE	MMC	Tue, Jan 24, 2017	67.80	68.36	67.74	68.23
6212	NYSE	MMC	Mon, Jan 23, 2017	67.58	67.72	67.33	67.56
6211	NYSE	MMC	Fri, Jan 20, 2017	67.62	67.99	67.49	67.99
6210	NYSE	MMC	Thu, Jan 19, 2017	68.32	68.32	67.33	67.45
6209	NYSE	MMC	Wed, Jan 18, 2017	67.85	68.27	67.58	68.17
6208	NYSE	MMC	Tue, Jan 17, 2017	67.40	68.02	67.16	67.64
6207	NYSE	MMC	Fri, Jan 13, 2017	67.69	68.10	67.68	67.73
6206	NYSE	MMC	Thu, Jan 12, 2017	67.14	67.66	66.75	67.58
6205	NYSE	MMC	Wed, Jan 11, 2017	67.40	67.68	66.96	67.44
6204	NYSE	MMC	Tue, Jan 10, 2017	67.84	68.33	67.46	67.51
6203	NYSE	MMC	Mon, Jan 9, 2017	68.42	68.43	67.78	67.80
6202	NYSE	MMC	Fri, Jan 6, 2017	68.40	68.83	68.25	68.68
6201	NYSE	MMC	Thu, Jan 5, 2017	68.28	68.53	68.06	68.31
6200	NYSE	MMC	Wed, Jan 4, 2017	67.92	68.53	67.92	68.29
6199	NYSE	MMC	Tue, Jan 3, 2017	67.85	68.04	67.31	67.87
6198	NYSE	MMC	Fri, Dec 30, 2016	67.92	67.93	67.39	67.59
6197	NYSE	MMC	Thu, Dec 29, 2016	67.91	68.08	67.64	67.75
6196	NYSE	MMC	Wed, Dec 28, 2016	68.39	68.54	67.72	67.72
6195	NYSE	MMC	Tue, Dec 27, 2016	68.55	68.61	68.16	68.20
6194	NYSE	MMC	Fri, Dec 23, 2016	68.50	68.73	68.37	68.52
6193	NYSE	MMC	Thu, Dec 22, 2016	68.24	68.56	68.07	68.41
6192	NYSE	MMC	Wed, Dec 21, 2016	68.31	68.80	68.22	68.31
6191	NYSE	MMC	Tue, Dec 20, 2016	68.93	68.95	68.16	68.39
6190	NYSE	MMC	Mon, Dec 19, 2016	68.56	69.05	68.39	68.68
6189	NYSE	MMC	Fri, Dec 16, 2016	68.35	68.96	68.10	68.46
6188	NYSE	MMC	Thu, Dec 15, 2016	68.69	69.23	68.38	68.56
6187	NYSE	MMC	Wed, Dec 14, 2016	69.22	69.57	68.39	68.54
6186	NYSE	MMC	Tue, Dec 13, 2016	69.55	69.74	69.13	69.32
6185	NYSE	MMC	Mon, Dec 12, 2016	69.35	69.58	69.14	69.46
6184	NYSE	MMC	Fri, Dec 9, 2016	69.25	69.66	69.09	69.47
6183	NYSE	MMC	Thu, Dec 8, 2016	69.57	69.64	68.92	69.33
6182	NYSE	MMC	Wed, Dec 7, 2016	68.91	69.56	68.65	69.43
6181	NYSE	MMC	Tue, Dec 6, 2016	68.76	68.94	68.36	68.78
6180	NYSE	MMC	Mon, Dec 5, 2016	68.94	69.41	68.49	68.69
6179	NYSE	MMC	Fri, Dec 2, 2016	69.13	69.13	68.23	68.39
6178	NYSE	MMC	Thu, Dec 1, 2016	69.39	69.47	68.64	68.90
6177	NYSE	MMC	Wed, Nov 30, 2016	69.38	69.76	69.00	69.31
6176	NYSE	MMC	Tue, Nov 29, 2016	69.12	69.22	68.83	68.98
6175	NYSE	MMC	Mon, Nov 28, 2016	69.33	69.74	68.87	68.91
6174	NYSE	MMC	Fri, Nov 25, 2016	69.42	69.77	69.21	69.77
6173	NYSE	MMC	Wed, Nov 23, 2016	69.51	69.60	68.87	69.46
6172	NYSE	MMC	Tue, Nov 22, 2016	69.32	69.58	69.03	69.40
6171	NYSE	MMC	Mon, Nov 21, 2016	69.41	69.69	68.95	69.21
6170	NYSE	MMC	Fri, Nov 18, 2016	69.05	69.43	68.83	69.23
6169	NYSE	MMC	Thu, Nov 17, 2016	67.75	69.16	67.75	69.07
6168	NYSE	MMC	Wed, Nov 16, 2016	67.56	68.03	67.42	67.70
6167	NYSE	MMC	Tue, Nov 15, 2016	67.42	67.83	67.33	67.73
6166	NYSE	MMC	Mon, Nov 14, 2016	68.10	68.34	67.26	67.61
6165	NYSE	MMC	Fri, Nov 11, 2016	67.65	68.34	67.38	67.78
6164	NYSE	MMC	Thu, Nov 10, 2016	67.48	68.28	66.85	67.80
6163	NYSE	MMC	Wed, Nov 9, 2016	65.79	67.15	64.50	66.91
6162	NYSE	MMC	Tue, Nov 8, 2016	65.04	65.68	64.85	65.38
6161	NYSE	MMC	Mon, Nov 7, 2016	64.91	65.11	64.50	65.09
6160	NYSE	MMC	Fri, Nov 4, 2016	63.96	64.27	63.47	63.90
6159	NYSE	MMC	Thu, Nov 3, 2016	63.21	64.00	63.15	63.64
6158	NYSE	MMC	Wed, Nov 2, 2016	62.95	63.43	62.87	62.96
6157	NYSE	MMC	Tue, Nov 1, 2016	63.60	63.65	62.61	62.86
6156	NYSE	MMC	Mon, Oct 31, 2016	63.69	63.78	63.04	63.39
6155	NYSE	MMC	Fri, Oct 28, 2016	63.37	64.23	63.25	63.45
6154	NYSE	MMC	Thu, Oct 27, 2016	63.42	63.57	62.86	63.18
6153	NYSE	MMC	Wed, Oct 26, 2016	62.46	63.50	62.41	63.22
6152	NYSE	MMC	Tue, Oct 25, 2016	64.22	64.56	62.33	62.70
6151	NYSE	MMC	Mon, Oct 24, 2016	65.38	65.59	64.91	64.97
6150	NYSE	MMC	Fri, Oct 21, 2016	64.66	65.17	64.37	65.03
6149	NYSE	MMC	Thu, Oct 20, 2016	65.55	65.57	65.04	65.22
6148	NYSE	MMC	Wed, Oct 19, 2016	65.34	65.81	65.16	65.80
6147	NYSE	MMC	Tue, Oct 18, 2016	66.00	66.03	65.09	65.14
6146	NYSE	MMC	Mon, Oct 17, 2016	66.13	66.13	65.28	65.33
6145	NYSE	MMC	Fri, Oct 14, 2016	66.17	66.69	65.99	65.99
6144	NYSE	MMC	Thu, Oct 13, 2016	65.80	66.10	65.44	65.68
6143	NYSE	MMC	Wed, Oct 12, 2016	65.70	66.34	65.66	66.17
6142	NYSE	MMC	Tue, Oct 11, 2016	66.10	66.37	65.39	65.53
6141	NYSE	MMC	Mon, Oct 10, 2016	67.00	67.23	66.41	66.43
6140	NYSE	MMC	Fri, Oct 7, 2016	66.49	66.87	66.23	66.65
6139	NYSE	MMC	Thu, Oct 6, 2016	65.97	66.61	65.60	66.39
6138	NYSE	MMC	Wed, Oct 5, 2016	66.53	66.92	66.19	65.98
6137	NYSE	MMC	Tue, Oct 4, 2016	66.92	66.96	66.11	66.33
6136	NYSE	MMC	Mon, Oct 3, 2016	67.02	67.10	66.64	66.96
6135	NYSE	MMC	Fri, Sep 30, 2016	66.57	67.48	66.57	67.25
6134	NYSE	MMC	Thu, Sep 29, 2016	67.27	67.43	66.29	66.40
6133	NYSE	MMC	Wed, Sep 28, 2016	67.50	67.50	66.74	67.23
6132	NYSE	MMC	Tue, Sep 27, 2016	67.01	67.72	66.86	67.40
6131	NYSE	MMC	Mon, Sep 26, 2016	66.97	67.25	66.75	67.01
6130	NYSE	MMC	Fri, Sep 23, 2016	67.56	68.02	67.35	67.35
6129	NYSE	MMC	Thu, Sep 22, 2016	68.09	68.31	67.87	68.21
6128	NYSE	MMC	Wed, Sep 21, 2016	67.02	67.70	66.86	67.63
6127	NYSE	MMC	Tue, Sep 20, 2016	66.74	66.94	66.50	66.80
6126	NYSE	MMC	Mon, Sep 19, 2016	66.27	66.50	66.02	66.27
6125	NYSE	MMC	Fri, Sep 16, 2016	66.10	66.16	65.48	65.91
6124	NYSE	MMC	Thu, Sep 15, 2016	65.80	66.57	65.71	66.40
6123	NYSE	MMC	Wed, Sep 14, 2016	66.17	66.35	65.59	65.83
6122	NYSE	MMC	Tue, Sep 13, 2016	66.56	66.81	66.13	66.13
6121	NYSE	MMC	Mon, Sep 12, 2016	65.69	67.31	65.65	67.20
6120	NYSE	MMC	Fri, Sep 9, 2016	67.53	67.54	65.99	65.99
6119	NYSE	MMC	Thu, Sep 8, 2016	67.97	68.12	67.82	67.94
6118	NYSE	MMC	Wed, Sep 7, 2016	67.93	68.19	67.93	68.08
6117	NYSE	MMC	Tue, Sep 6, 2016	68.30	68.33	67.60	68.18
6116	NYSE	MMC	Fri, Sep 2, 2016	68.06	68.32	67.82	68.30
6115	NYSE	MMC	Thu, Sep 1, 2016	67.77	68.10	67.36	67.79
6114	NYSE	MMC	Wed, Aug 31, 2016	67.74	67.82	67.29	67.63
6113	NYSE	MMC	Tue, Aug 30, 2016	68.06	68.09	67.37	67.72
6112	NYSE	MMC	Mon, Aug 29, 2016	67.23	68.15	67.23	67.92
6111	NYSE	MMC	Fri, Aug 26, 2016	67.32	68.05	66.91	67.19
6110	NYSE	MMC	Thu, Aug 25, 2016	66.94	67.82	66.94	67.61
6109	NYSE	MMC	Wed, Aug 24, 2016	67.03	67.30	66.83	67.17
6108	NYSE	MMC	Tue, Aug 23, 2016	67.43	67.68	67.06	67.13
6107	NYSE	MMC	Mon, Aug 22, 2016	66.89	67.47	66.84	67.30
6106	NYSE	MMC	Fri, Aug 19, 2016	66.86	67.09	66.63	67.05
6105	NYSE	MMC	Thu, Aug 18, 2016	67.12	67.20	66.92	67.11
6104	NYSE	MMC	Wed, Aug 17, 2016	66.98	67.45	66.78	67.13
6103	NYSE	MMC	Tue, Aug 16, 2016	67.12	67.37	67.04	67.05
6102	NYSE	MMC	Mon, Aug 15, 2016	67.40	67.60	67.26	67.37
6101	NYSE	MMC	Fri, Aug 12, 2016	67.56	67.56	67.26	67.39
6100	NYSE	MMC	Thu, Aug 11, 2016	67.28	67.50	67.07	67.37
6099	NYSE	MMC	Wed, Aug 10, 2016	66.95	67.29	66.89	67.15
6098	NYSE	MMC	Tue, Aug 9, 2016	66.98	67.25	66.93	66.98
6097	NYSE	MMC	Mon, Aug 8, 2016	66.58	67.12	66.52	67.07
6096	NYSE	MMC	Fri, Aug 5, 2016	66.80	66.84	66.49	66.63
6095	NYSE	MMC	Thu, Aug 4, 2016	66.19	66.65	66.19	66.30
6094	NYSE	MMC	Wed, Aug 3, 2016	66.18	66.22	65.94	66.17
6093	NYSE	MMC	Tue, Aug 2, 2016	65.72	66.18	65.72	66.09
6092	NYSE	MMC	Mon, Aug 1, 2016	65.78	66.21	65.69	65.94
6091	NYSE	MMC	Fri, Jul 29, 2016	66.32	66.48	65.68	65.75
6090	NYSE	MMC	Thu, Jul 28, 2016	66.42	66.75	65.82	66.55
6089	NYSE	MMC	Wed, Jul 27, 2016	66.72	66.78	66.27	66.47
6088	NYSE	MMC	Tue, Jul 26, 2016	66.34	66.67	66.24	66.64
6087	NYSE	MMC	Mon, Jul 25, 2016	66.53	66.53	66.19	66.24
6086	NYSE	MMC	Fri, Jul 22, 2016	66.19	66.55	66.05	66.48
6085	NYSE	MMC	Thu, Jul 21, 2016	66.34	66.42	65.80	65.96
6084	NYSE	MMC	Wed, Jul 20, 2016	66.63	66.69	66.34	66.43
6083	NYSE	MMC	Tue, Jul 19, 2016	66.34	66.44	66.09	66.35
6082	NYSE	MMC	Mon, Jul 18, 2016	66.68	66.71	66.37	66.46
6081	NYSE	MMC	Fri, Jul 15, 2016	67.14	67.14	66.48	66.52
6080	NYSE	MMC	Thu, Jul 14, 2016	67.57	67.90	66.95	66.96
6079	NYSE	MMC	Wed, Jul 13, 2016	67.48	67.60	66.99	67.05
6078	NYSE	MMC	Tue, Jul 12, 2016	67.61	67.71	67.11	67.30
6077	NYSE	MMC	Mon, Jul 11, 2016	67.59	67.61	67.15	67.15
6076	NYSE	MMC	Fri, Jul 8, 2016	67.21	67.37	66.74	67.17
6075	NYSE	MMC	Thu, Jul 7, 2016	67.05	67.56	66.57	66.80
6074	NYSE	MMC	Wed, Jul 6, 2016	67.19	67.40	66.83	66.77
6073	NYSE	MMC	Tue, Jul 5, 2016	67.78	67.97	67.41	67.59
6072	NYSE	MMC	Fri, Jul 1, 2016	68.44	68.69	67.98	68.11
6071	NYSE	MMC	Thu, Jun 30, 2016	67.06	68.57	66.88	68.46
6070	NYSE	MMC	Wed, Jun 29, 2016	66.21	66.78	66.01	66.77
6069	NYSE	MMC	Tue, Jun 28, 2016	64.14	65.61	64.06	65.59
6068	NYSE	MMC	Mon, Jun 27, 2016	64.13	64.24	63.39	63.73
6067	NYSE	MMC	Fri, Jun 24, 2016	65.57	65.97	64.76	64.88
6066	NYSE	MMC	Thu, Jun 23, 2016	67.46	67.91	67.34	67.91
6065	NYSE	MMC	Wed, Jun 22, 2016	66.68	67.26	66.61	66.81
6064	NYSE	MMC	Tue, Jun 21, 2016	66.82	66.89	66.54	66.74
6063	NYSE	MMC	Mon, Jun 20, 2016	66.64	66.97	66.39	66.47
6062	NYSE	MMC	Fri, Jun 17, 2016	66.03	66.08	65.40	65.86
6061	NYSE	MMC	Thu, Jun 16, 2016	64.95	66.03	64.85	66.01
6060	NYSE	MMC	Wed, Jun 15, 2016	65.81	65.81	65.29	65.34
6059	NYSE	MMC	Tue, Jun 14, 2016	65.55	65.85	65.42	65.70
6058	NYSE	MMC	Mon, Jun 13, 2016	66.26	66.49	65.77	65.81
6057	NYSE	MMC	Fri, Jun 10, 2016	66.19	66.57	66.13	66.35
6056	NYSE	MMC	Thu, Jun 9, 2016	66.39	66.74	65.97	66.63
6055	NYSE	MMC	Wed, Jun 8, 2016	66.47	66.71	66.32	66.58
6054	NYSE	MMC	Tue, Jun 7, 2016	66.76	66.84	66.45	66.60
6053	NYSE	MMC	Mon, Jun 6, 2016	66.14	66.44	66.02	66.30
6052	NYSE	MMC	Fri, Jun 3, 2016	66.03	66.31	65.53	66.17
6051	NYSE	MMC	Thu, Jun 2, 2016	66.08	66.44	65.68	66.44
6050	NYSE	MMC	Wed, Jun 1, 2016	65.73	66.19	65.58	66.17
6049	NYSE	MMC	Tue, May 31, 2016	66.16	66.26	65.65	66.07
6048	NYSE	MMC	Fri, May 27, 2016	65.55	65.96	65.48	65.93
6047	NYSE	MMC	Thu, May 26, 2016	65.59	65.72	65.38	65.57
6046	NYSE	MMC	Wed, May 25, 2016	65.61	66.09	65.37	65.64
6045	NYSE	MMC	Tue, May 24, 2016	64.65	65.59	64.36	65.53
6044	NYSE	MMC	Mon, May 23, 2016	64.10	64.63	64.02	64.47
6043	NYSE	MMC	Fri, May 20, 2016	64.49	64.68	64.13	64.20
6042	NYSE	MMC	Thu, May 19, 2016	64.09	64.22	63.85	64.18
6041	NYSE	MMC	Wed, May 18, 2016	63.93	64.86	63.78	64.49
6040	NYSE	MMC	Tue, May 17, 2016	64.44	64.71	63.83	64.04
6039	NYSE	MMC	Mon, May 16, 2016	63.83	64.75	63.79	64.45
6038	NYSE	MMC	Fri, May 13, 2016	64.25	64.41	63.77	63.95
6037	NYSE	MMC	Thu, May 12, 2016	64.09	64.52	63.81	64.37
6036	NYSE	MMC	Wed, May 11, 2016	64.30	64.62	63.90	63.90
6035	NYSE	MMC	Tue, May 10, 2016	63.78	64.41	63.62	64.39
6034	NYSE	MMC	Mon, May 9, 2016	63.18	63.50	62.97	63.42
6033	NYSE	MMC	Fri, May 6, 2016	63.32	63.40	62.99	63.22
6032	NYSE	MMC	Thu, May 5, 2016	63.39	63.73	63.29	63.45
6031	NYSE	MMC	Wed, May 4, 2016	63.17	63.63	63.06	63.36
6030	NYSE	MMC	Tue, May 3, 2016	63.15	63.67	62.93	63.55
6029	NYSE	MMC	Mon, May 2, 2016	63.31	63.78	63.22	63.65
6028	NYSE	MMC	Fri, Apr 29, 2016	62.76	63.48	62.70	63.15
6027	NYSE	MMC	Thu, Apr 28, 2016	60.04	63.31	60.04	62.81
6026	NYSE	MMC	Wed, Apr 27, 2016	62.54	62.56	62.12	62.23
6025	NYSE	MMC	Tue, Apr 26, 2016	62.39	62.67	61.88	62.54
6024	NYSE	MMC	Mon, Apr 25, 2016	62.10	62.41	61.96	62.09
6023	NYSE	MMC	Fri, Apr 22, 2016	62.34	62.58	61.97	62.19
6022	NYSE	MMC	Thu, Apr 21, 2016	62.83	63.06	62.22	62.25
6021	NYSE	MMC	Wed, Apr 20, 2016	63.42	63.61	62.57	62.97
6020	NYSE	MMC	Tue, Apr 19, 2016	63.31	63.67	63.21	63.32
6019	NYSE	MMC	Mon, Apr 18, 2016	62.18	63.05	62.05	63.05
6018	NYSE	MMC	Fri, Apr 15, 2016	62.16	62.54	62.00	62.32
6017	NYSE	MMC	Thu, Apr 14, 2016	62.28	62.35	61.82	61.97
6016	NYSE	MMC	Wed, Apr 13, 2016	61.66	62.17	61.53	62.15
6015	NYSE	MMC	Tue, Apr 12, 2016	60.76	61.54	60.68	61.50
6014	NYSE	MMC	Mon, Apr 11, 2016	60.89	61.27	60.65	60.70
6013	NYSE	MMC	Fri, Apr 8, 2016	60.55	60.80	60.27	60.51
6012	NYSE	MMC	Thu, Apr 7, 2016	60.26	60.44	59.85	60.17
6011	NYSE	MMC	Wed, Apr 6, 2016	59.98	60.76	59.85	60.74
6010	NYSE	MMC	Tue, Apr 5, 2016	61.21	61.21	61.21	60.44
6009	NYSE	MMC	Mon, Apr 4, 2016	61.36	61.61	61.12	61.21
6008	NYSE	MMC	Fri, Apr 1, 2016	60.64	61.46	60.56	61.37
6007	NYSE	MMC	Thu, Mar 31, 2016	60.74	60.96	60.37	60.79
6006	NYSE	MMC	Wed, Mar 30, 2016	60.83	60.95	60.46	60.74
6005	NYSE	MMC	Tue, Mar 29, 2016	60.00	60.59	59.78	60.56
6004	NYSE	MMC	Mon, Mar 28, 2016	59.83	60.25	59.77	60.04
6003	NYSE	MMC	Thu, Mar 24, 2016	59.54	59.54	59.54	59.80
6002	NYSE	MMC	Wed, Mar 23, 2016	59.72	59.88	59.45	59.54
6001	NYSE	MMC	Tue, Mar 22, 2016	59.40	60.22	59.20	59.73
6000	NYSE	MMC	Mon, Mar 21, 2016	60.00	60.00	59.52	59.77
5999	NYSE	MMC	Fri, Mar 18, 2016	59.92	60.11	59.57	59.80
5998	NYSE	MMC	Thu, Mar 17, 2016	59.00	60.13	58.79	59.85
5997	NYSE	MMC	Wed, Mar 16, 2016	58.80	59.25	58.71	58.92
5996	NYSE	MMC	Tue, Mar 15, 2016	58.83	58.83	58.83	59.14
5995	NYSE	MMC	Mon, Mar 14, 2016	58.48	58.96	58.41	58.83
5994	NYSE	MMC	Fri, Mar 11, 2016	58.20	58.77	57.83	58.74
5993	NYSE	MMC	Thu, Mar 10, 2016	57.91	58.30	57.23	57.73
5992	NYSE	MMC	Wed, Mar 9, 2016	57.44	57.44	57.44	57.71
5991	NYSE	MMC	Tue, Mar 8, 2016	57.37	58.16	57.29	57.44
5990	NYSE	MMC	Mon, Mar 7, 2016	57.48	57.97	56.98	57.69
5989	NYSE	MMC	Fri, Mar 4, 2016	57.75	57.75	57.75	58.01
5988	NYSE	MMC	Thu, Mar 3, 2016	57.84	57.84	57.84	57.75
5987	NYSE	MMC	Wed, Mar 2, 2016	57.82	58.06	57.61	57.84
5986	NYSE	MMC	Tue, Mar 1, 2016	57.05	57.05	57.05	58.09
5985	NYSE	MMC	Mon, Feb 29, 2016	57.50	57.65	57.02	57.05
5984	NYSE	MMC	Fri, Feb 26, 2016	58.00	58.17	57.48	57.50
5983	NYSE	MMC	Thu, Feb 25, 2016	57.59	57.77	57.27	57.76
5982	NYSE	MMC	Wed, Feb 24, 2016	56.70	57.65	56.51	57.45
5981	NYSE	MMC	Tue, Feb 23, 2016	57.34	57.68	57.01	57.09
5980	NYSE	MMC	Mon, Feb 22, 2016	57.54	57.88	57.37	57.55
5979	NYSE	MMC	Fri, Feb 19, 2016	57.24	57.56	57.10	57.31
5978	NYSE	MMC	Thu, Feb 18, 2016	57.23	57.61	57.14	57.50
5977	NYSE	MMC	Wed, Feb 17, 2016	56.77	57.46	56.77	57.37
5976	NYSE	MMC	Tue, Feb 16, 2016	56.46	56.77	56.26	56.50
5975	NYSE	MMC	Fri, Feb 12, 2016	55.79	56.17	55.53	56.08
5974	NYSE	MMC	Thu, Feb 11, 2016	54.33	55.29	54.32	54.95
5973	NYSE	MMC	Wed, Feb 10, 2016	55.56	56.68	55.46	55.51
5972	NYSE	MMC	Tue, Feb 9, 2016	54.64	55.63	54.61	55.28
5971	NYSE	MMC	Mon, Feb 8, 2016	53.98	55.33	53.97	55.00
5970	NYSE	MMC	Fri, Feb 5, 2016	54.19	54.73	54.11	54.65
5969	NYSE	MMC	Thu, Feb 4, 2016	53.34	54.66	52.95	54.17
5968	NYSE	MMC	Wed, Feb 3, 2016	52.60	52.91	51.25	52.84
5967	NYSE	MMC	Tue, Feb 2, 2016	52.63	52.65	52.11	52.35
5966	NYSE	MMC	Mon, Feb 1, 2016	53.21	53.48	52.82	53.27
5965	NYSE	MMC	Fri, Jan 29, 2016	52.21	53.37	52.08	53.33
5964	NYSE	MMC	Thu, Jan 28, 2016	51.94	52.06	51.45	51.80
5963	NYSE	MMC	Wed, Jan 27, 2016	51.90	52.43	51.32	51.62
5962	NYSE	MMC	Tue, Jan 26, 2016	51.87	52.33	51.76	51.93
5961	NYSE	MMC	Mon, Jan 25, 2016	52.27	52.30	51.54	51.57
5960	NYSE	MMC	Fri, Jan 22, 2016	52.03	52.48	51.86	52.29
5959	NYSE	MMC	Thu, Jan 21, 2016	51.66	51.78	50.99	51.29
5958	NYSE	MMC	Wed, Jan 20, 2016	51.02	52.07	50.81	51.54
5957	NYSE	MMC	Tue, Jan 19, 2016	52.76	52.83	51.87	52.15
5956	NYSE	MMC	Fri, Jan 15, 2016	52.01	53.04	51.84	52.21
5955	NYSE	MMC	Thu, Jan 14, 2016	52.40	54.02	52.21	53.57
5954	NYSE	MMC	Wed, Jan 13, 2016	53.43	53.56	52.08	52.23
5953	NYSE	MMC	Tue, Jan 12, 2016	52.54	52.74	51.86	52.67
5952	NYSE	MMC	Mon, Jan 11, 2016	52.44	53.16	51.77	52.18
5951	NYSE	MMC	Fri, Jan 8, 2016	53.81	53.96	52.89	52.95
5950	NYSE	MMC	Thu, Jan 7, 2016	53.13	53.83	53.04	53.70
5949	NYSE	MMC	Wed, Jan 6, 2016	53.97	54.66	53.70	54.11
5948	NYSE	MMC	Tue, Jan 5, 2016	54.26	55.03	54.16	54.77
5947	NYSE	MMC	Mon, Jan 4, 2016	54.48	54.57	53.79	54.32
5946	NYSE	MMC	Thu, Dec 31, 2015	55.93	56.21	55.45	55.45
5945	NYSE	MMC	Wed, Dec 30, 2015	56.36	56.53	56.06	56.10
5944	NYSE	MMC	Tue, Dec 29, 2015	56.00	56.40	55.92	56.35
5943	NYSE	MMC	Mon, Dec 28, 2015	55.25	55.59	55.06	55.54
5942	NYSE	MMC	Thu, Dec 24, 2015	55.35	55.76	55.23	55.54
5941	NYSE	MMC	Wed, Dec 23, 2015	55.20	55.52	54.79	55.51
5940	NYSE	MMC	Tue, Dec 22, 2015	54.97	55.16	53.97	54.95
5939	NYSE	MMC	Mon, Dec 21, 2015	54.91	55.13	54.07	54.58
5938	NYSE	MMC	Fri, Dec 18, 2015	55.50	55.62	54.49	54.51
5937	NYSE	MMC	Thu, Dec 17, 2015	57.33	57.46	55.76	55.78
5936	NYSE	MMC	Wed, Dec 16, 2015	56.80	57.44	56.59	57.33
5935	NYSE	MMC	Tue, Dec 15, 2015	55.58	56.70	55.27	56.42
5934	NYSE	MMC	Mon, Dec 14, 2015	55.05	55.36	54.24	54.97
5933	NYSE	MMC	Fri, Dec 11, 2015	55.18	55.93	54.77	54.89
5932	NYSE	MMC	Thu, Dec 10, 2015	55.56	56.20	55.18	55.98
5931	NYSE	MMC	Wed, Dec 9, 2015	55.50	56.32	55.21	55.55
5930	NYSE	MMC	Tue, Dec 8, 2015	56.37	56.48	55.72	55.87
5929	NYSE	MMC	Mon, Dec 7, 2015	56.58	57.00	56.34	56.79
5928	NYSE	MMC	Fri, Dec 4, 2015	55.48	56.88	55.48	56.86
5927	NYSE	MMC	Thu, Dec 3, 2015	55.88	56.10	55.01	55.35
5926	NYSE	MMC	Wed, Dec 2, 2015	56.03	56.30	55.76	55.83
5925	NYSE	MMC	Tue, Dec 1, 2015	55.57	56.05	55.45	56.01
5924	NYSE	MMC	Mon, Nov 30, 2015	55.56	55.59	55.17	55.30
5923	NYSE	MMC	Fri, Nov 27, 2015	55.31	55.50	55.08	55.39
5922	NYSE	MMC	Wed, Nov 25, 2015	55.51	55.66	55.33	55.43
5921	NYSE	MMC	Tue, Nov 24, 2015	55.25	55.65	55.06	55.50
5920	NYSE	MMC	Mon, Nov 23, 2015	55.95	56.10	55.56	55.73
5919	NYSE	MMC	Fri, Nov 20, 2015	55.90	56.13	55.73	55.89
5918	NYSE	MMC	Thu, Nov 19, 2015	55.57	55.73	55.27	55.58
5917	NYSE	MMC	Wed, Nov 18, 2015	54.87	55.61	54.69	55.58
5916	NYSE	MMC	Tue, Nov 17, 2015	54.98	55.13	54.57	54.64
5915	NYSE	MMC	Mon, Nov 16, 2015	54.00	54.86	53.95	54.85
5914	NYSE	MMC	Fri, Nov 13, 2015	54.69	54.99	54.09	54.15
5913	NYSE	MMC	Thu, Nov 12, 2015	55.16	55.40	54.83	54.83
5912	NYSE	MMC	Wed, Nov 11, 2015	55.74	55.83	55.39	55.55
5911	NYSE	MMC	Tue, Nov 10, 2015	55.57	55.86	55.49	55.66
5910	NYSE	MMC	Mon, Nov 9, 2015	56.02	56.08	55.46	55.63
5909	NYSE	MMC	Fri, Nov 6, 2015	56.70	56.70	55.84	56.11
5908	NYSE	MMC	Thu, Nov 5, 2015	56.18	56.38	55.93	56.30
5907	NYSE	MMC	Wed, Nov 4, 2015	56.43	56.65	56.12	56.20
5906	NYSE	MMC	Tue, Nov 3, 2015	56.34	56.58	56.01	56.39
5905	NYSE	MMC	Mon, Nov 2, 2015	55.86	56.52	55.72	56.37
5904	NYSE	MMC	Fri, Oct 30, 2015	56.23	56.29	55.72	55.74
5903	NYSE	MMC	Thu, Oct 29, 2015	55.99	56.42	55.78	56.29
5902	NYSE	MMC	Wed, Oct 28, 2015	55.65	56.21	55.63	56.21
5901	NYSE	MMC	Tue, Oct 27, 2015	53.69	55.59	53.69	55.45
5900	NYSE	MMC	Mon, Oct 26, 2015	55.31	55.42	54.69	54.69
5899	NYSE	MMC	Fri, Oct 23, 2015	55.20	55.47	54.89	55.30
5898	NYSE	MMC	Thu, Oct 22, 2015	54.23	55.27	54.23	55.00
5897	NYSE	MMC	Wed, Oct 21, 2015	54.43	54.58	53.91	53.97
5896	NYSE	MMC	Tue, Oct 20, 2015	53.58	54.38	53.57	54.23
5895	NYSE	MMC	Mon, Oct 19, 2015	53.90	53.97	53.54	53.68
5894	NYSE	MMC	Fri, Oct 16, 2015	53.70	53.99	53.70	53.96
5893	NYSE	MMC	Thu, Oct 15, 2015	53.20	53.55	52.96	53.55
5892	NYSE	MMC	Wed, Oct 14, 2015	53.36	53.49	52.72	52.77
5891	NYSE	MMC	Tue, Oct 13, 2015	53.58	53.82	53.35	53.40
5890	NYSE	MMC	Mon, Oct 12, 2015	53.40	54.19	53.37	53.92
5889	NYSE	MMC	Fri, Oct 9, 2015	53.74	54.05	53.39	53.44
5888	NYSE	MMC	Thu, Oct 8, 2015	52.97	53.90	52.96	53.75
5887	NYSE	MMC	Wed, Oct 7, 2015	53.07	53.48	52.93	53.17
5886	NYSE	MMC	Tue, Oct 6, 2015	53.39	53.46	52.86	53.00
5885	NYSE	MMC	Mon, Oct 5, 2015	52.96	53.79	52.71	53.77
5884	NYSE	MMC	Fri, Oct 2, 2015	51.28	52.59	51.05	52.58
5883	NYSE	MMC	Thu, Oct 1, 2015	52.30	52.39	51.65	52.08
5882	NYSE	MMC	Wed, Sep 30, 2015	52.27	52.37	51.58	52.22
5881	NYSE	MMC	Tue, Sep 29, 2015	51.56	51.84	51.10	51.79
5880	NYSE	MMC	Mon, Sep 28, 2015	52.30	52.49	51.41	51.54
5879	NYSE	MMC	Fri, Sep 25, 2015	52.74	53.13	52.38	52.65
5878	NYSE	MMC	Thu, Sep 24, 2015	52.26	52.53	52.07	52.19
5877	NYSE	MMC	Wed, Sep 23, 2015	52.84	53.07	52.65	52.86
5876	NYSE	MMC	Tue, Sep 22, 2015	52.50	52.99	52.25	52.90
5875	NYSE	MMC	Mon, Sep 21, 2015	53.49	53.83	53.37	53.66
5874	NYSE	MMC	Fri, Sep 18, 2015	52.56	53.67	52.56	53.09
5873	NYSE	MMC	Thu, Sep 17, 2015	54.72	55.10	54.14	54.24
5872	NYSE	MMC	Wed, Sep 16, 2015	54.59	54.82	54.34	54.64
5871	NYSE	MMC	Tue, Sep 15, 2015	54.20	54.91	53.83	54.61
5870	NYSE	MMC	Mon, Sep 14, 2015	54.07	54.15	53.66	53.96
5869	NYSE	MMC	Fri, Sep 11, 2015	53.47	54.09	53.22	54.09
5868	NYSE	MMC	Thu, Sep 10, 2015	53.40	53.99	53.33	53.60
5867	NYSE	MMC	Wed, Sep 9, 2015	54.65	54.99	53.59	53.70
5866	NYSE	MMC	Tue, Sep 8, 2015	53.31	54.45	53.10	54.26
5865	NYSE	MMC	Fri, Sep 4, 2015	52.26	52.53	51.74	51.99
5864	NYSE	MMC	Thu, Sep 3, 2015	52.88	53.38	52.83	53.02
5863	NYSE	MMC	Wed, Sep 2, 2015	52.77	52.95	52.12	52.76
5862	NYSE	MMC	Tue, Sep 1, 2015	52.65	52.82	51.88	52.10
5861	NYSE	MMC	Mon, Aug 31, 2015	53.88	53.96	53.57	53.73
5860	NYSE	MMC	Fri, Aug 28, 2015	54.38	54.73	53.77	54.13
5859	NYSE	MMC	Thu, Aug 27, 2015	53.91	54.71	53.59	54.64
5858	NYSE	MMC	Wed, Aug 26, 2015	53.27	53.48	51.95	53.36
5857	NYSE	MMC	Tue, Aug 25, 2015	53.93	54.12	51.74	51.87
5856	NYSE	MMC	Mon, Aug 24, 2015	53.15	54.32	50.90	52.67
5855	NYSE	MMC	Fri, Aug 21, 2015	56.27	56.66	55.28	55.32
5854	NYSE	MMC	Thu, Aug 20, 2015	57.18	57.35	56.68	56.69
5853	NYSE	MMC	Wed, Aug 19, 2015	57.97	58.11	57.51	57.67
5852	NYSE	MMC	Tue, Aug 18, 2015	58.25	58.35	58.11	58.29
5851	NYSE	MMC	Mon, Aug 17, 2015	57.79	58.43	57.59	58.30
5850	NYSE	MMC	Fri, Aug 14, 2015	57.59	58.18	57.59	58.16
5849	NYSE	MMC	Thu, Aug 13, 2015	57.65	58.10	57.59	57.73
5848	NYSE	MMC	Wed, Aug 12, 2015	57.75	58.10	57.08	57.76
5847	NYSE	MMC	Tue, Aug 11, 2015	58.29	58.34	57.84	58.14
5846	NYSE	MMC	Mon, Aug 10, 2015	58.18	58.75	58.18	58.58
5845	NYSE	MMC	Fri, Aug 7, 2015	57.70	58.29	57.27	57.81
5844	NYSE	MMC	Thu, Aug 6, 2015	58.46	58.59	57.74	57.83
5843	NYSE	MMC	Wed, Aug 5, 2015	58.29	58.48	58.07	58.29
5842	NYSE	MMC	Tue, Aug 4, 2015	57.79	58.13	57.74	57.90
5841	NYSE	MMC	Mon, Aug 3, 2015	58.09	58.14	57.49	57.88
5840	NYSE	MMC	Fri, Jul 31, 2015	58.31	58.33	57.88	57.94
5839	NYSE	MMC	Thu, Jul 30, 2015	57.79	58.30	57.74	58.14
5838	NYSE	MMC	Wed, Jul 29, 2015	57.34	58.00	57.26	57.95
5837	NYSE	MMC	Tue, Jul 28, 2015	57.85	58.10	57.32	57.37
5836	NYSE	MMC	Mon, Jul 27, 2015	58.04	58.34	57.75	58.07
5835	NYSE	MMC	Fri, Jul 24, 2015	58.28	58.53	58.20	58.25
5834	NYSE	MMC	Thu, Jul 23, 2015	58.55	58.69	58.29	58.44
5833	NYSE	MMC	Wed, Jul 22, 2015	58.26	58.83	58.26	58.59
5832	NYSE	MMC	Tue, Jul 21, 2015	58.47	58.81	58.24	58.44
5831	NYSE	MMC	Mon, Jul 20, 2015	58.36	58.67	58.13	58.45
5830	NYSE	MMC	Fri, Jul 17, 2015	58.43	58.54	58.23	58.37
5829	NYSE	MMC	Thu, Jul 16, 2015	58.07	58.58	58.00	58.55
5828	NYSE	MMC	Wed, Jul 15, 2015	57.91	57.95	57.57	57.69
5827	NYSE	MMC	Tue, Jul 14, 2015	57.53	57.94	57.48	57.79
5826	NYSE	MMC	Mon, Jul 13, 2015	57.63	57.91	57.44	57.66
5825	NYSE	MMC	Fri, Jul 10, 2015	57.31	57.48	56.99	57.17
5824	NYSE	MMC	Thu, Jul 9, 2015	56.91	57.14	56.53	56.60
5823	NYSE	MMC	Wed, Jul 8, 2015	56.62	56.96	56.19	56.28
5822	NYSE	MMC	Tue, Jul 7, 2015	57.16	57.50	56.41	57.49
5821	NYSE	MMC	Mon, Jul 6, 2015	56.64	57.33	56.62	57.08
5820	NYSE	MMC	Thu, Jul 2, 2015	57.24	57.43	57.00	57.19
5819	NYSE	MMC	Wed, Jul 1, 2015	57.39	57.65	56.98	57.22
5818	NYSE	MMC	Tue, Jun 30, 2015	57.33	57.40	56.50	56.70
5817	NYSE	MMC	Mon, Jun 29, 2015	57.84	57.88	56.77	56.80
5816	NYSE	MMC	Fri, Jun 26, 2015	58.52	58.56	58.12	58.31
5815	NYSE	MMC	Thu, Jun 25, 2015	58.57	58.71	58.13	58.23
5814	NYSE	MMC	Wed, Jun 24, 2015	59.09	59.11	58.57	58.57
5813	NYSE	MMC	Tue, Jun 23, 2015	59.21	59.31	59.02	59.16
5812	NYSE	MMC	Mon, Jun 22, 2015	59.29	59.72	58.94	59.13
5811	NYSE	MMC	Fri, Jun 19, 2015	59.77	59.86	59.40	59.43
5810	NYSE	MMC	Thu, Jun 18, 2015	59.43	59.99	59.38	59.84
5809	NYSE	MMC	Wed, Jun 17, 2015	59.28	59.49	59.01	59.21
5808	NYSE	MMC	Tue, Jun 16, 2015	58.65	59.16	58.63	59.03
5807	NYSE	MMC	Mon, Jun 15, 2015	58.61	59.06	58.45	58.82
5806	NYSE	MMC	Fri, Jun 12, 2015	59.19	59.28	58.91	59.12
5805	NYSE	MMC	Thu, Jun 11, 2015	58.93	59.45	58.84	59.35
5804	NYSE	MMC	Wed, Jun 10, 2015	58.16	58.95	58.12	58.87
5803	NYSE	MMC	Tue, Jun 9, 2015	57.69	58.06	57.67	57.94
5802	NYSE	MMC	Mon, Jun 8, 2015	57.80	58.13	57.67	57.71
5801	NYSE	MMC	Fri, Jun 5, 2015	58.14	58.39	57.69	57.85
5800	NYSE	MMC	Thu, Jun 4, 2015	58.42	58.68	57.79	57.89
5799	NYSE	MMC	Wed, Jun 3, 2015	58.61	58.82	58.27	58.60
5798	NYSE	MMC	Tue, Jun 2, 2015	57.92	58.56	57.87	58.23
5797	NYSE	MMC	Mon, Jun 1, 2015	58.39	58.57	58.01	58.16
5796	NYSE	MMC	Fri, May 29, 2015	58.88	58.88	58.23	58.23
5795	NYSE	MMC	Thu, May 28, 2015	58.68	58.83	58.43	58.72
5794	NYSE	MMC	Wed, May 27, 2015	58.71	59.00	58.58	58.86
5793	NYSE	MMC	Tue, May 26, 2015	58.72	58.92	58.30	58.48
5792	NYSE	MMC	Fri, May 22, 2015	59.06	59.26	58.98	59.00
5791	NYSE	MMC	Thu, May 21, 2015	58.93	59.25	58.93	59.10
5790	NYSE	MMC	Wed, May 20, 2015	58.77	59.28	58.55	59.08
5789	NYSE	MMC	Tue, May 19, 2015	58.65	58.87	58.47	58.80
5788	NYSE	MMC	Mon, May 18, 2015	57.80	58.57	57.80	58.49
5787	NYSE	MMC	Fri, May 15, 2015	58.08	58.26	57.76	57.86
5786	NYSE	MMC	Thu, May 14, 2015	57.85	58.21	57.62	58.16
5785	NYSE	MMC	Wed, May 13, 2015	57.58	57.73	57.18	57.42
5784	NYSE	MMC	Tue, May 12, 2015	57.75	57.75	57.23	57.47
5783	NYSE	MMC	Mon, May 11, 2015	57.82	58.36	57.71	57.93
5782	NYSE	MMC	Fri, May 8, 2015	57.65	57.99	57.41	57.96
5781	NYSE	MMC	Thu, May 7, 2015	56.52	57.25	56.32	57.17
5780	NYSE	MMC	Wed, May 6, 2015	56.71	56.73	56.11	56.45
5779	NYSE	MMC	Tue, May 5, 2015	56.86	57.12	56.38	56.47
5778	NYSE	MMC	Mon, May 4, 2015	56.66	57.10	56.62	57.05
5777	NYSE	MMC	Fri, May 1, 2015	56.50	56.81	56.11	56.66
5776	NYSE	MMC	Thu, Apr 30, 2015	56.80	57.18	56.03	56.16
5775	NYSE	MMC	Wed, Apr 29, 2015	56.72	57.24	56.63	56.89
5774	NYSE	MMC	Tue, Apr 28, 2015	56.56	56.99	56.48	56.93
5773	NYSE	MMC	Mon, Apr 27, 2015	57.11	57.22	56.58	56.68
5772	NYSE	MMC	Fri, Apr 24, 2015	56.52	57.01	56.37	56.96
5771	NYSE	MMC	Thu, Apr 23, 2015	56.34	56.81	56.30	56.56
5770	NYSE	MMC	Wed, Apr 22, 2015	56.54	56.81	56.11	56.43
5769	NYSE	MMC	Tue, Apr 21, 2015	56.69	56.84	56.43	56.58
5768	NYSE	MMC	Mon, Apr 20, 2015	56.30	56.83	56.30	56.64
5767	NYSE	MMC	Fri, Apr 17, 2015	56.82	56.88	56.05	56.19
5766	NYSE	MMC	Thu, Apr 16, 2015	57.27	57.49	56.96	57.21
5765	NYSE	MMC	Wed, Apr 15, 2015	57.55	57.74	57.38	57.44
5764	NYSE	MMC	Tue, Apr 14, 2015	57.04	57.46	56.81	57.43
5763	NYSE	MMC	Mon, Apr 13, 2015	57.05	57.50	56.96	57.16
5762	NYSE	MMC	Fri, Apr 10, 2015	56.79	57.43	56.76	57.12
5761	NYSE	MMC	Thu, Apr 9, 2015	56.80	57.05	56.52	56.84
5760	NYSE	MMC	Wed, Apr 8, 2015	56.45	57.12	56.39	57.00
5759	NYSE	MMC	Tue, Apr 7, 2015	57.07	57.14	56.72	56.74
5758	NYSE	MMC	Mon, Apr 6, 2015	56.09	57.30	56.09	56.99
5757	NYSE	MMC	Thu, Apr 2, 2015	56.05	56.64	55.96	56.56
5756	NYSE	MMC	Wed, Apr 1, 2015	56.21	56.48	55.79	56.17
5755	NYSE	MMC	Tue, Mar 31, 2015	56.16	56.35	55.93	56.09
5754	NYSE	MMC	Mon, Mar 30, 2015	55.95	56.67	55.93	56.55
5753	NYSE	MMC	Fri, Mar 27, 2015	55.63	55.79	55.44	55.62
5752	NYSE	MMC	Thu, Mar 26, 2015	55.62	55.98	55.47	55.60
5751	NYSE	MMC	Wed, Mar 25, 2015	57.17	57.26	55.92	55.92
5750	NYSE	MMC	Tue, Mar 24, 2015	57.71	57.90	57.17	57.17
5749	NYSE	MMC	Mon, Mar 23, 2015	57.98	58.07	57.69	57.69
5748	NYSE	MMC	Fri, Mar 20, 2015	57.88	58.07	57.52	57.86
5747	NYSE	MMC	Thu, Mar 19, 2015	57.74	57.78	57.14	57.51
5746	NYSE	MMC	Wed, Mar 18, 2015	57.09	58.11	56.77	57.75
5745	NYSE	MMC	Tue, Mar 17, 2015	56.90	57.30	56.77	57.12
5744	NYSE	MMC	Mon, Mar 16, 2015	56.36	57.21	56.34	57.18
5743	NYSE	MMC	Fri, Mar 13, 2015	56.48	56.54	55.86	56.11
5742	NYSE	MMC	Thu, Mar 12, 2015	55.98	56.57	55.91	56.47
5741	NYSE	MMC	Wed, Mar 11, 2015	55.68	55.94	55.34	55.72
5740	NYSE	MMC	Tue, Mar 10, 2015	56.04	56.14	55.62	55.63
5739	NYSE	MMC	Mon, Mar 9, 2015	56.28	56.68	56.26	56.53
5738	NYSE	MMC	Fri, Mar 6, 2015	56.84	57.28	56.27	56.35
5737	NYSE	MMC	Thu, Mar 5, 2015	56.48	57.03	56.46	56.99
5736	NYSE	MMC	Wed, Mar 4, 2015	56.73	56.99	56.38	56.45
5735	NYSE	MMC	Tue, Mar 3, 2015	56.94	57.26	56.80	57.01
5734	NYSE	MMC	Mon, Mar 2, 2015	56.82	57.37	56.77	57.24
5733	NYSE	MMC	Fri, Feb 27, 2015	56.86	57.24	56.74	56.89
5732	NYSE	MMC	Thu, Feb 26, 2015	57.14	57.31	56.81	57.01
5731	NYSE	MMC	Wed, Feb 25, 2015	57.37	57.57	57.06	57.27
5730	NYSE	MMC	Tue, Feb 24, 2015	57.00	57.58	56.90	57.47
5729	NYSE	MMC	Mon, Feb 23, 2015	56.99	57.08	56.80	57.01
5728	NYSE	MMC	Fri, Feb 20, 2015	56.83	57.24	56.44	57.13
5727	NYSE	MMC	Thu, Feb 19, 2015	56.89	57.13	56.79	57.09
5726	NYSE	MMC	Wed, Feb 18, 2015	56.52	57.00	56.37	56.98
5725	NYSE	MMC	Tue, Feb 17, 2015	56.32	56.67	56.20	56.51
5724	NYSE	MMC	Fri, Feb 13, 2015	56.39	56.52	56.19	56.31
5723	NYSE	MMC	Thu, Feb 12, 2015	56.17	56.56	56.15	56.53
5722	NYSE	MMC	Wed, Feb 11, 2015	55.41	56.15	55.41	56.09
5721	NYSE	MMC	Tue, Feb 10, 2015	55.68	55.83	55.33	55.49
5720	NYSE	MMC	Mon, Feb 9, 2015	54.49	55.51	54.49	55.30
5719	NYSE	MMC	Fri, Feb 6, 2015	55.31	56.09	55.00	55.43
5718	NYSE	MMC	Thu, Feb 5, 2015	55.27	55.84	54.91	55.82
5717	NYSE	MMC	Wed, Feb 4, 2015	55.03	55.68	55.03	55.33
5716	NYSE	MMC	Tue, Feb 3, 2015	54.92	55.20	54.63	55.11
5715	NYSE	MMC	Mon, Feb 2, 2015	53.85	54.62	53.50	54.60
5714	NYSE	MMC	Fri, Jan 30, 2015	54.06	54.38	53.70	53.77
5713	NYSE	MMC	Thu, Jan 29, 2015	54.40	54.71	54.09	54.66
5712	NYSE	MMC	Wed, Jan 28, 2015	56.18	56.31	54.36	54.40
5711	NYSE	MMC	Tue, Jan 27, 2015	56.07	56.45	55.75	55.95
5710	NYSE	MMC	Mon, Jan 26, 2015	56.45	56.70	56.27	56.59
5709	NYSE	MMC	Fri, Jan 23, 2015	57.26	57.26	56.60	56.65
5708	NYSE	MMC	Thu, Jan 22, 2015	56.55	57.22	56.03	57.15
5707	NYSE	MMC	Wed, Jan 21, 2015	56.77	56.98	56.23	56.59
5706	NYSE	MMC	Tue, Jan 20, 2015	57.05	57.13	56.58	56.82
5705	NYSE	MMC	Fri, Jan 16, 2015	55.69	56.77	55.66	56.73
5704	NYSE	MMC	Thu, Jan 15, 2015	55.99	56.37	55.56	55.71
5703	NYSE	MMC	Wed, Jan 14, 2015	55.62	56.10	55.48	55.97
5702	NYSE	MMC	Tue, Jan 13, 2015	56.52	57.27	55.79	56.21
5701	NYSE	MMC	Mon, Jan 12, 2015	56.72	57.02	56.07	56.10
5700	NYSE	MMC	Fri, Jan 9, 2015	57.43	57.50	56.70	56.71
5699	NYSE	MMC	Thu, Jan 8, 2015	57.05	57.65	57.03	57.50
5698	NYSE	MMC	Wed, Jan 7, 2015	56.26	56.69	55.99	56.55
5697	NYSE	MMC	Tue, Jan 6, 2015	56.54	56.97	55.54	55.81
5696	NYSE	MMC	Mon, Jan 5, 2015	56.70	56.99	56.43	56.57
5695	NYSE	MMC	Fri, Jan 2, 2015	57.53	57.73	56.58	56.97
5694	NYSE	MMC	Wed, Dec 31, 2014	58.12	58.28	57.22	57.24
5693	NYSE	MMC	Tue, Dec 30, 2014	58.10	58.29	58.00	58.06
5692	NYSE	MMC	Mon, Dec 29, 2014	57.87	58.55	57.86	58.30
5691	NYSE	MMC	Fri, Dec 26, 2014	58.34	58.54	58.04	58.06
5690	NYSE	MMC	Wed, Dec 24, 2014	58.41	58.59	58.29	58.32
5689	NYSE	MMC	Tue, Dec 23, 2014	58.46	58.64	58.28	58.39
5688	NYSE	MMC	Mon, Dec 22, 2014	57.81	58.42	57.81	58.36
5687	NYSE	MMC	Fri, Dec 19, 2014	58.10	58.31	57.82	57.99
5686	NYSE	MMC	Thu, Dec 18, 2014	57.61	57.83	57.29	57.83
5685	NYSE	MMC	Wed, Dec 17, 2014	56.50	57.04	56.12	56.99
5684	NYSE	MMC	Tue, Dec 16, 2014	56.23	57.09	56.05	56.06
5683	NYSE	MMC	Mon, Dec 15, 2014	56.94	57.22	56.08	56.37
5682	NYSE	MMC	Fri, Dec 12, 2014	56.99	57.36	56.48	56.50
5681	NYSE	MMC	Thu, Dec 11, 2014	57.72	58.34	57.23	57.35
5680	NYSE	MMC	Wed, Dec 10, 2014	58.04	58.45	57.36	57.53
5679	NYSE	MMC	Tue, Dec 9, 2014	58.13	58.33	57.84	58.08
5678	NYSE	MMC	Mon, Dec 8, 2014	58.27	58.74	58.16	58.56
5677	NYSE	MMC	Fri, Dec 5, 2014	58.08	58.56	58.00	58.23
5676	NYSE	MMC	Thu, Dec 4, 2014	57.35	58.00	57.35	58.00
5675	NYSE	MMC	Wed, Dec 3, 2014	56.96	57.55	56.88	57.50
5674	NYSE	MMC	Tue, Dec 2, 2014	56.54	57.08	56.54	57.05
5673	NYSE	MMC	Mon, Dec 1, 2014	56.50	56.93	56.31	56.48
5672	NYSE	MMC	Fri, Nov 28, 2014	56.12	56.96	56.12	56.59
5671	NYSE	MMC	Wed, Nov 26, 2014	56.51	56.56	56.19	56.48
5670	NYSE	MMC	Tue, Nov 25, 2014	56.65	56.74	56.32	56.37
5669	NYSE	MMC	Mon, Nov 24, 2014	56.25	56.61	56.14	56.57
5668	NYSE	MMC	Fri, Nov 21, 2014	56.39	56.44	55.90	56.12
5667	NYSE	MMC	Thu, Nov 20, 2014	55.47	55.96	55.47	55.84
5666	NYSE	MMC	Wed, Nov 19, 2014	55.74	55.95	55.61	55.75
5665	NYSE	MMC	Tue, Nov 18, 2014	55.85	56.22	55.62	55.91
5664	NYSE	MMC	Mon, Nov 17, 2014	55.58	56.03	55.58	55.85
5663	NYSE	MMC	Fri, Nov 14, 2014	55.83	56.18	55.63	55.77
5662	NYSE	MMC	Thu, Nov 13, 2014	55.98	56.21	55.97	56.18
5661	NYSE	MMC	Wed, Nov 12, 2014	56.02	56.09	55.72	56.02
5660	NYSE	MMC	Tue, Nov 11, 2014	56.22	56.39	56.08	56.15
5659	NYSE	MMC	Mon, Nov 10, 2014	55.66	56.24	55.66	56.13
5658	NYSE	MMC	Fri, Nov 7, 2014	55.87	55.99	55.67	55.80
5657	NYSE	MMC	Thu, Nov 6, 2014	55.61	55.91	55.24	55.87
5656	NYSE	MMC	Wed, Nov 5, 2014	55.49	55.73	55.33	55.47
5655	NYSE	MMC	Tue, Nov 4, 2014	54.67	55.60	54.57	55.15
5654	NYSE	MMC	Mon, Nov 3, 2014	54.30	54.77	54.30	54.74
5653	NYSE	MMC	Fri, Oct 31, 2014	54.07	54.39	53.89	54.37
5652	NYSE	MMC	Thu, Oct 30, 2014	52.84	53.60	50.79	53.35
5651	NYSE	MMC	Wed, Oct 29, 2014	53.07	53.16	52.51	52.88
5650	NYSE	MMC	Tue, Oct 28, 2014	52.23	53.06	52.03	52.95
5649	NYSE	MMC	Mon, Oct 27, 2014	51.66	51.96	51.48	51.76
5648	NYSE	MMC	Fri, Oct 24, 2014	51.13	51.65	50.93	51.63
5647	NYSE	MMC	Thu, Oct 23, 2014	51.66	51.66	51.06	51.17
5646	NYSE	MMC	Wed, Oct 22, 2014	51.41	51.58	51.06	51.06
5645	NYSE	MMC	Tue, Oct 21, 2014	50.83	51.39	50.68	51.37
5644	NYSE	MMC	Mon, Oct 20, 2014	50.62	50.72	50.31	50.56
5643	NYSE	MMC	Fri, Oct 17, 2014	50.34	50.79	49.95	50.63
5642	NYSE	MMC	Thu, Oct 16, 2014	48.71	49.84	48.71	49.71
5641	NYSE	MMC	Wed, Oct 15, 2014	49.19	49.70	48.66	49.49
5640	NYSE	MMC	Tue, Oct 14, 2014	49.81	50.50	49.70	49.91
5639	NYSE	MMC	Mon, Oct 13, 2014	49.69	50.45	49.48	49.54
5638	NYSE	MMC	Fri, Oct 10, 2014	50.23	50.83	49.78	49.79
5637	NYSE	MMC	Thu, Oct 9, 2014	51.18	51.48	50.07	50.07
5636	NYSE	MMC	Wed, Oct 8, 2014	50.91	51.26	50.52	51.19
5635	NYSE	MMC	Tue, Oct 7, 2014	52.08	52.08	51.09	51.12
5634	NYSE	MMC	Mon, Oct 6, 2014	52.58	52.60	52.11	52.40
5633	NYSE	MMC	Fri, Oct 3, 2014	52.00	52.49	51.99	52.31
5632	NYSE	MMC	Thu, Oct 2, 2014	51.69	51.97	51.47	51.71
5631	NYSE	MMC	Wed, Oct 1, 2014	52.41	52.41	51.55	51.73
5630	NYSE	MMC	Tue, Sep 30, 2014	52.47	52.76	52.21	52.34
5629	NYSE	MMC	Mon, Sep 29, 2014	52.09	52.70	52.00	52.48
5628	NYSE	MMC	Fri, Sep 26, 2014	51.83	52.63	51.78	52.54
5627	NYSE	MMC	Thu, Sep 25, 2014	52.04	52.37	51.65	51.90
5626	NYSE	MMC	Wed, Sep 24, 2014	52.37	52.99	52.34	52.93
5625	NYSE	MMC	Tue, Sep 23, 2014	52.60	52.88	52.39	52.39
5624	NYSE	MMC	Mon, Sep 22, 2014	52.92	53.08	52.64	52.75
5623	NYSE	MMC	Fri, Sep 19, 2014	53.52	53.64	52.95	53.08
5622	NYSE	MMC	Thu, Sep 18, 2014	53.26	53.57	53.22	53.50
5621	NYSE	MMC	Wed, Sep 17, 2014	53.31	53.38	52.91	53.07
5620	NYSE	MMC	Tue, Sep 16, 2014	52.87	53.35	52.82	53.19
5619	NYSE	MMC	Mon, Sep 15, 2014	52.77	53.07	52.63	52.95
5618	NYSE	MMC	Fri, Sep 12, 2014	52.65	52.91	52.56	52.69
5617	NYSE	MMC	Thu, Sep 11, 2014	52.55	52.98	52.50	52.77
5616	NYSE	MMC	Wed, Sep 10, 2014	52.52	52.82	52.52	52.71
5615	NYSE	MMC	Tue, Sep 9, 2014	52.90	52.90	52.32	52.39
5614	NYSE	MMC	Mon, Sep 8, 2014	53.05	53.34	52.83	53.00
5613	NYSE	MMC	Fri, Sep 5, 2014	53.10	53.12	52.81	53.05
5612	NYSE	MMC	Thu, Sep 4, 2014	52.97	53.37	52.94	53.04
5611	NYSE	MMC	Wed, Sep 3, 2014	53.35	53.37	52.95	53.01
5610	NYSE	MMC	Tue, Sep 2, 2014	53.22	53.35	52.91	53.15
5609	NYSE	MMC	Fri, Aug 29, 2014	53.07	53.16	52.72	53.10
5608	NYSE	MMC	Thu, Aug 28, 2014	52.42	53.05	52.34	52.91
5607	NYSE	MMC	Wed, Aug 27, 2014	52.51	52.63	52.41	52.60
5606	NYSE	MMC	Tue, Aug 26, 2014	52.40	52.74	52.37	52.47
5605	NYSE	MMC	Mon, Aug 25, 2014	52.48	52.70	52.34	52.52
5604	NYSE	MMC	Fri, Aug 22, 2014	52.25	52.34	52.05	52.16
5603	NYSE	MMC	Thu, Aug 21, 2014	52.31	52.39	52.11	52.27
5602	NYSE	MMC	Wed, Aug 20, 2014	52.07	52.26	51.99	52.16
5601	NYSE	MMC	Tue, Aug 19, 2014	52.07	52.31	51.89	52.15
5600	NYSE	MMC	Mon, Aug 18, 2014	51.89	52.03	51.70	51.90
5599	NYSE	MMC	Fri, Aug 15, 2014	51.95	52.12	51.28	51.61
5598	NYSE	MMC	Thu, Aug 14, 2014	51.81	51.95	51.72	51.77
5597	NYSE	MMC	Wed, Aug 13, 2014	51.68	51.88	51.66	51.78
5596	NYSE	MMC	Tue, Aug 12, 2014	51.42	51.74	51.29	51.44
5595	NYSE	MMC	Mon, Aug 11, 2014	51.44	51.61	51.29	51.43
5594	NYSE	MMC	Fri, Aug 8, 2014	50.77	51.42	50.65	51.39
5593	NYSE	MMC	Thu, Aug 7, 2014	50.97	51.22	50.60	50.72
5592	NYSE	MMC	Wed, Aug 6, 2014	50.30	50.99	50.30	50.96
5591	NYSE	MMC	Tue, Aug 5, 2014	50.49	50.63	50.09	50.35
5590	NYSE	MMC	Mon, Aug 4, 2014	50.66	50.77	50.30	50.52
5589	NYSE	MMC	Fri, Aug 1, 2014	50.69	51.00	50.35	50.60
5588	NYSE	MMC	Thu, Jul 31, 2014	51.62	51.79	50.74	50.77
5587	NYSE	MMC	Wed, Jul 30, 2014	52.08	52.29	51.60	51.91
5586	NYSE	MMC	Tue, Jul 29, 2014	52.50	53.55	51.73	52.01
5585	NYSE	MMC	Mon, Jul 28, 2014	51.40	51.42	50.94	51.15
5584	NYSE	MMC	Fri, Jul 25, 2014	52.28	52.36	51.33	51.43
5583	NYSE	MMC	Thu, Jul 24, 2014	52.50	52.76	52.37	52.72
5582	NYSE	MMC	Wed, Jul 23, 2014	52.13	52.46	52.00	52.42
5581	NYSE	MMC	Tue, Jul 22, 2014	52.08	52.20	51.86	52.03
5580	NYSE	MMC	Mon, Jul 21, 2014	52.05	52.05	51.54	51.81
5579	NYSE	MMC	Fri, Jul 18, 2014	51.89	52.19	51.68	52.11
5578	NYSE	MMC	Thu, Jul 17, 2014	51.84	52.22	51.64	51.66
5577	NYSE	MMC	Wed, Jul 16, 2014	52.17	52.20	51.93	52.04
5576	NYSE	MMC	Tue, Jul 15, 2014	52.08	52.16	51.68	51.93
5575	NYSE	MMC	Mon, Jul 14, 2014	52.50	52.66	52.30	52.32
5574	NYSE	MMC	Fri, Jul 11, 2014	51.61	52.26	51.61	52.21
5573	NYSE	MMC	Thu, Jul 10, 2014	51.30	51.84	51.22	51.75
5572	NYSE	MMC	Wed, Jul 9, 2014	51.56	51.74	51.34	51.65
5571	NYSE	MMC	Tue, Jul 8, 2014	51.77	52.04	51.66	51.88
5570	NYSE	MMC	Mon, Jul 7, 2014	51.85	52.03	51.79	51.81
5569	NYSE	MMC	Thu, Jul 3, 2014	51.83	52.05	51.78	52.02
5568	NYSE	MMC	Wed, Jul 2, 2014	51.89	52.18	51.63	51.67
5567	NYSE	MMC	Tue, Jul 1, 2014	51.82	52.30	51.73	52.06
5566	NYSE	MMC	Mon, Jun 30, 2014	51.79	51.98	51.65	51.82
5565	NYSE	MMC	Fri, Jun 27, 2014	51.76	51.94	51.66	51.88
5564	NYSE	MMC	Thu, Jun 26, 2014	52.10	52.10	51.64	51.84
5563	NYSE	MMC	Wed, Jun 25, 2014	51.63	52.16	51.62	52.05
5562	NYSE	MMC	Tue, Jun 24, 2014	51.95	52.27	51.82	51.82
5561	NYSE	MMC	Mon, Jun 23, 2014	52.07	52.19	51.97	52.10
5560	NYSE	MMC	Fri, Jun 20, 2014	52.02	52.39	51.84	52.15
5559	NYSE	MMC	Thu, Jun 19, 2014	52.13	52.13	51.71	51.84
5558	NYSE	MMC	Wed, Jun 18, 2014	51.10	52.15	51.04	52.04
5557	NYSE	MMC	Tue, Jun 17, 2014	50.60	51.21	50.45	51.10
5556	NYSE	MMC	Mon, Jun 16, 2014	50.83	50.88	50.57	50.74
5555	NYSE	MMC	Fri, Jun 13, 2014	50.66	50.89	50.57	50.82
5554	NYSE	MMC	Thu, Jun 12, 2014	51.03	51.05	50.43	50.66
5553	NYSE	MMC	Wed, Jun 11, 2014	50.90	51.23	50.83	51.21
5552	NYSE	MMC	Tue, Jun 10, 2014	51.06	51.23	51.01	51.16
5551	NYSE	MMC	Mon, Jun 9, 2014	51.00	51.25	50.97	51.25
5550	NYSE	MMC	Fri, Jun 6, 2014	50.78	51.08	50.69	51.06
5549	NYSE	MMC	Thu, Jun 5, 2014	50.85	50.85	50.45	50.72
5548	NYSE	MMC	Wed, Jun 4, 2014	50.38	50.83	50.30	50.80
5547	NYSE	MMC	Tue, Jun 3, 2014	50.22	50.66	50.21	50.48
5546	NYSE	MMC	Mon, Jun 2, 2014	50.27	50.64	50.11	50.51
5545	NYSE	MMC	Fri, May 30, 2014	49.99	50.31	49.97	50.27
5544	NYSE	MMC	Thu, May 29, 2014	49.95	50.07	49.79	50.03
5543	NYSE	MMC	Wed, May 28, 2014	49.75	49.99	49.65	49.90
5542	NYSE	MMC	Tue, May 27, 2014	49.78	49.95	49.68	49.86
5541	NYSE	MMC	Fri, May 23, 2014	49.67	49.80	49.44	49.67
5540	NYSE	MMC	Thu, May 22, 2014	49.55	49.68	49.31	49.67
5539	NYSE	MMC	Wed, May 21, 2014	49.21	49.62	49.18	49.58
5538	NYSE	MMC	Tue, May 20, 2014	49.17	49.44	48.89	49.10
5537	NYSE	MMC	Mon, May 19, 2014	48.90	49.35	48.66	49.22
5536	NYSE	MMC	Fri, May 16, 2014	48.75	49.10	48.56	48.97
5535	NYSE	MMC	Thu, May 15, 2014	48.68	48.88	48.17	48.82
5534	NYSE	MMC	Wed, May 14, 2014	48.96	49.03	48.61	48.82
5533	NYSE	MMC	Tue, May 13, 2014	49.31	49.36	49.01	49.05
5532	NYSE	MMC	Mon, May 12, 2014	49.19	49.43	49.05	49.27
5531	NYSE	MMC	Fri, May 9, 2014	48.56	48.96	48.39	48.93
5530	NYSE	MMC	Thu, May 8, 2014	48.72	49.08	48.40	48.57
5529	NYSE	MMC	Wed, May 7, 2014	48.04	48.81	48.01	48.71
5528	NYSE	MMC	Tue, May 6, 2014	48.46	48.53	47.84	47.86
5527	NYSE	MMC	Mon, May 5, 2014	48.19	48.90	48.10	48.66
5526	NYSE	MMC	Fri, May 2, 2014	49.42	49.50	48.24	48.46
5525	NYSE	MMC	Thu, May 1, 2014	49.33	49.73	49.00	49.17
5524	NYSE	MMC	Wed, Apr 30, 2014	49.35	49.43	49.00	49.31
5523	NYSE	MMC	Tue, Apr 29, 2014	48.94	49.48	48.86	49.37
5522	NYSE	MMC	Mon, Apr 28, 2014	48.79	49.00	48.18	48.75
5521	NYSE	MMC	Fri, Apr 25, 2014	48.48	48.73	48.17	48.62
5520	NYSE	MMC	Thu, Apr 24, 2014	48.68	48.76	48.35	48.50
5519	NYSE	MMC	Wed, Apr 23, 2014	48.41	48.71	48.30	48.49
5518	NYSE	MMC	Tue, Apr 22, 2014	48.19	48.71	48.13	48.43
5517	NYSE	MMC	Mon, Apr 21, 2014	48.28	48.45	48.11	48.21
5516	NYSE	MMC	Thu, Apr 17, 2014	48.23	48.54	48.06	48.27
5515	NYSE	MMC	Wed, Apr 16, 2014	48.15	48.35	47.86	48.31
5514	NYSE	MMC	Tue, Apr 15, 2014	47.41	48.12	47.05	47.79
5513	NYSE	MMC	Mon, Apr 14, 2014	47.50	47.69	46.94	47.38
5512	NYSE	MMC	Fri, Apr 11, 2014	47.19	47.32	46.78	47.06
5511	NYSE	MMC	Thu, Apr 10, 2014	48.60	48.65	47.22	47.43
5510	NYSE	MMC	Wed, Apr 9, 2014	48.01	48.56	47.59	48.53
5509	NYSE	MMC	Tue, Apr 8, 2014	47.94	48.14	47.63	47.82
5508	NYSE	MMC	Mon, Apr 7, 2014	49.19	50.22	48.09	48.28
5507	NYSE	MMC	Fri, Apr 4, 2014	50.08	50.25	49.08	49.12
5506	NYSE	MMC	Thu, Apr 3, 2014	49.93	49.97	49.57	49.81
5505	NYSE	MMC	Wed, Apr 2, 2014	49.51	49.99	49.47	49.79
5504	NYSE	MMC	Tue, Apr 1, 2014	50.45	50.45	49.35	49.50
5503	NYSE	MMC	Mon, Mar 31, 2014	48.94	49.32	48.91	49.30
5502	NYSE	MMC	Fri, Mar 28, 2014	48.26	49.16	48.19	48.59
5501	NYSE	MMC	Thu, Mar 27, 2014	48.97	49.11	48.54	48.62
5500	NYSE	MMC	Wed, Mar 26, 2014	49.55	49.61	48.95	48.95
5499	NYSE	MMC	Tue, Mar 25, 2014	49.51	49.54	49.11	49.28
5498	NYSE	MMC	Mon, Mar 24, 2014	50.12	50.29	49.10	49.22
5497	NYSE	MMC	Fri, Mar 21, 2014	50.12	50.48	49.94	49.96
5496	NYSE	MMC	Thu, Mar 20, 2014	49.46	49.83	49.29	49.73
5495	NYSE	MMC	Wed, Mar 19, 2014	50.04	50.14	49.34	49.58
5494	NYSE	MMC	Tue, Mar 18, 2014	50.14	50.33	49.99	50.14
5493	NYSE	MMC	Mon, Mar 17, 2014	49.47	50.16	49.39	49.98
5492	NYSE	MMC	Fri, Mar 14, 2014	49.30	49.67	49.06	49.11
5491	NYSE	MMC	Thu, Mar 13, 2014	49.39	49.47	49.01	49.32
5490	NYSE	MMC	Wed, Mar 12, 2014	49.32	49.51	49.08	49.27
5489	NYSE	MMC	Tue, Mar 11, 2014	49.83	50.12	49.48	49.60
5488	NYSE	MMC	Mon, Mar 10, 2014	49.54	49.89	49.45	49.80
5487	NYSE	MMC	Fri, Mar 7, 2014	49.52	49.70	49.32	49.56
5486	NYSE	MMC	Thu, Mar 6, 2014	49.00	49.35	48.86	49.28
5485	NYSE	MMC	Wed, Mar 5, 2014	48.70	49.00	48.69	48.92
5484	NYSE	MMC	Tue, Mar 4, 2014	48.09	48.97	48.07	48.89
5483	NYSE	MMC	Mon, Mar 3, 2014	47.30	47.95	47.02	47.67
5482	NYSE	MMC	Fri, Feb 28, 2014	47.86	48.48	47.81	48.16
5481	NYSE	MMC	Thu, Feb 27, 2014	47.51	48.11	47.50	48.01
5480	NYSE	MMC	Wed, Feb 26, 2014	47.85	48.00	47.56	47.59
5479	NYSE	MMC	Tue, Feb 25, 2014	48.02	48.15	47.74	47.82
5478	NYSE	MMC	Mon, Feb 24, 2014	47.99	48.48	47.84	48.07
5477	NYSE	MMC	Fri, Feb 21, 2014	48.13	48.19	47.81	47.96
5476	NYSE	MMC	Thu, Feb 20, 2014	47.61	48.15	47.58	48.10
5475	NYSE	MMC	Wed, Feb 19, 2014	47.68	48.11	47.54	47.57
5474	NYSE	MMC	Tue, Feb 18, 2014	47.41	47.98	47.30	47.80
5473	NYSE	MMC	Fri, Feb 14, 2014	47.30	47.69	47.27	47.67
5472	NYSE	MMC	Thu, Feb 13, 2014	46.41	47.33	46.41	47.29
5471	NYSE	MMC	Wed, Feb 12, 2014	46.70	47.06	46.56	46.86
5470	NYSE	MMC	Tue, Feb 11, 2014	45.81	46.88	45.42	46.72
5469	NYSE	MMC	Mon, Feb 10, 2014	45.81	45.91	45.39	45.88
5468	NYSE	MMC	Fri, Feb 7, 2014	44.71	45.90	44.63	45.88
5467	NYSE	MMC	Thu, Feb 6, 2014	44.72	44.86	44.25	44.40
5466	NYSE	MMC	Wed, Feb 5, 2014	44.54	44.70	44.29	44.56
5465	NYSE	MMC	Tue, Feb 4, 2014	44.88	44.88	44.36	44.57
5464	NYSE	MMC	Mon, Feb 3, 2014	45.72	45.75	44.47	44.53
5463	NYSE	MMC	Fri, Jan 31, 2014	45.64	46.13	45.45	45.71
5462	NYSE	MMC	Thu, Jan 30, 2014	46.11	46.41	45.79	46.31
5461	NYSE	MMC	Wed, Jan 29, 2014	45.62	46.09	45.46	45.71
5460	NYSE	MMC	Tue, Jan 28, 2014	45.89	46.18	45.69	45.92
5459	NYSE	MMC	Mon, Jan 27, 2014	46.04	46.23	45.67	45.67
5458	NYSE	MMC	Fri, Jan 24, 2014	47.33	47.55	46.37	46.37
5457	NYSE	MMC	Thu, Jan 23, 2014	48.19	48.46	47.58	47.71
5456	NYSE	MMC	Wed, Jan 22, 2014	48.71	48.75	48.33	48.64
5455	NYSE	MMC	Tue, Jan 21, 2014	48.63	48.83	48.10	48.52
5454	NYSE	MMC	Fri, Jan 17, 2014	48.58	48.73	48.41	48.50
5453	NYSE	MMC	Thu, Jan 16, 2014	48.30	48.57	48.22	48.54
5452	NYSE	MMC	Wed, Jan 15, 2014	48.26	48.34	48.06	48.33
5451	NYSE	MMC	Tue, Jan 14, 2014	47.48	48.19	47.40	48.17
5450	NYSE	MMC	Mon, Jan 13, 2014	47.46	48.17	47.30	47.39
5449	NYSE	MMC	Fri, Jan 10, 2014	48.55	48.71	47.84	48.19
5448	NYSE	MMC	Thu, Jan 9, 2014	48.22	48.58	48.20	48.55
5447	NYSE	MMC	Wed, Jan 8, 2014	47.83	48.18	47.67	48.15
5446	NYSE	MMC	Tue, Jan 7, 2014	47.62	48.07	47.62	47.94
5445	NYSE	MMC	Mon, Jan 6, 2014	48.06	48.13	47.52	47.60
5444	NYSE	MMC	Fri, Jan 3, 2014	47.70	48.06	47.61	47.85
5443	NYSE	MMC	Thu, Jan 2, 2014	48.01	48.15	47.61	47.72
5442	NYSE	MMC	Tue, Dec 31, 2013	48.20	48.56	48.18	48.36
5441	NYSE	MMC	Mon, Dec 30, 2013	48.35	48.47	48.06	48.21
5440	NYSE	MMC	Fri, Dec 27, 2013	48.43	48.51	48.22	48.29
5439	NYSE	MMC	Thu, Dec 26, 2013	48.38	48.51	48.15	48.33
5438	NYSE	MMC	Tue, Dec 24, 2013	48.06	48.48	47.86	48.29
5437	NYSE	MMC	Mon, Dec 23, 2013	48.39	48.40	47.93	48.09
5436	NYSE	MMC	Fri, Dec 20, 2013	48.07	48.41	48.06	48.13
5435	NYSE	MMC	Thu, Dec 19, 2013	47.97	48.20	47.71	48.07
5434	NYSE	MMC	Wed, Dec 18, 2013	47.21	48.15	46.85	48.07
5433	NYSE	MMC	Tue, Dec 17, 2013	47.29	47.50	47.04	47.21
5432	NYSE	MMC	Mon, Dec 16, 2013	47.45	47.70	47.21	47.38
5431	NYSE	MMC	Fri, Dec 13, 2013	47.44	47.56	47.17	47.25
5430	NYSE	MMC	Thu, Dec 12, 2013	47.39	47.54	47.24	47.32
5429	NYSE	MMC	Wed, Dec 11, 2013	47.86	48.13	47.28	47.37
5428	NYSE	MMC	Tue, Dec 10, 2013	48.09	48.34	47.72	47.82
5427	NYSE	MMC	Mon, Dec 9, 2013	48.08	48.36	48.02	48.31
5426	NYSE	MMC	Fri, Dec 6, 2013	47.58	48.04	47.52	48.03
5425	NYSE	MMC	Thu, Dec 5, 2013	47.09	47.50	47.03	47.20
5424	NYSE	MMC	Wed, Dec 4, 2013	47.18	47.62	46.69	47.22
5423	NYSE	MMC	Tue, Dec 3, 2013	47.26	47.72	47.21	47.40
5422	NYSE	MMC	Mon, Dec 2, 2013	47.46	47.76	47.29	47.52
5421	NYSE	MMC	Fri, Nov 29, 2013	47.83	47.83	47.41	47.45
5420	NYSE	MMC	Wed, Nov 27, 2013	47.48	47.70	47.35	47.58
5419	NYSE	MMC	Tue, Nov 26, 2013	47.67	47.89	47.44	47.50
5418	NYSE	MMC	Mon, Nov 25, 2013	47.92	47.97	47.58	47.68
5417	NYSE	MMC	Fri, Nov 22, 2013	47.79	47.95	47.51	47.94
5416	NYSE	MMC	Thu, Nov 21, 2013	47.26	47.81	47.17	47.79
5415	NYSE	MMC	Wed, Nov 20, 2013	47.23	47.38	46.99	47.10
5414	NYSE	MMC	Tue, Nov 19, 2013	47.18	47.31	47.07	47.15
5413	NYSE	MMC	Mon, Nov 18, 2013	47.25	47.52	47.07	47.26
5412	NYSE	MMC	Fri, Nov 15, 2013	46.98	47.31	46.96	47.27
5411	NYSE	MMC	Thu, Nov 14, 2013	46.55	47.00	46.51	46.96
5410	NYSE	MMC	Wed, Nov 13, 2013	46.13	46.42	46.01	46.40
5409	NYSE	MMC	Tue, Nov 12, 2013	46.56	46.70	46.03	46.25
5408	NYSE	MMC	Mon, Nov 11, 2013	46.21	46.91	46.17	46.80
5407	NYSE	MMC	Fri, Nov 8, 2013	45.67	46.22	45.54	46.14
5406	NYSE	MMC	Thu, Nov 7, 2013	46.19	46.44	45.64	45.66
5405	NYSE	MMC	Wed, Nov 6, 2013	45.72	46.60	45.54	46.16
5404	NYSE	MMC	Tue, Nov 5, 2013	45.75	45.85	45.48	45.65
5403	NYSE	MMC	Mon, Nov 4, 2013	46.05	46.12	45.76	45.81
5402	NYSE	MMC	Fri, Nov 1, 2013	45.94	46.04	45.65	45.93
5401	NYSE	MMC	Thu, Oct 31, 2013	46.25	46.28	45.80	45.80
5400	NYSE	MMC	Wed, Oct 30, 2013	46.33	46.42	46.06	46.21
5399	NYSE	MMC	Tue, Oct 29, 2013	46.40	46.46	46.11	46.36
5398	NYSE	MMC	Mon, Oct 28, 2013	46.57	46.75	46.22	46.33
5397	NYSE	MMC	Fri, Oct 25, 2013	45.29	46.78	45.29	46.56
5396	NYSE	MMC	Thu, Oct 24, 2013	46.00	46.31	45.86	46.03
5395	NYSE	MMC	Wed, Oct 23, 2013	45.92	46.00	45.62	45.81
5394	NYSE	MMC	Tue, Oct 22, 2013	45.69	46.20	45.69	46.04
5393	NYSE	MMC	Mon, Oct 21, 2013	45.50	45.66	45.40	45.53
5392	NYSE	MMC	Fri, Oct 18, 2013	45.60	45.60	45.22	45.53
5391	NYSE	MMC	Thu, Oct 17, 2013	44.65	45.37	44.63	45.30
5390	NYSE	MMC	Wed, Oct 16, 2013	44.64	44.93	44.23	44.92
5389	NYSE	MMC	Tue, Oct 15, 2013	43.65	44.08	43.60	43.85
5388	NYSE	MMC	Mon, Oct 14, 2013	43.10	43.74	42.99	43.68
5387	NYSE	MMC	Fri, Oct 11, 2013	43.13	43.30	43.04	43.26
5386	NYSE	MMC	Thu, Oct 10, 2013	42.72	43.21	42.72	43.13
5385	NYSE	MMC	Wed, Oct 9, 2013	42.49	42.54	41.98	42.37
5384	NYSE	MMC	Tue, Oct 8, 2013	42.90	42.96	42.53	42.63
5383	NYSE	MMC	Mon, Oct 7, 2013	43.01	43.26	42.77	42.97
5382	NYSE	MMC	Fri, Oct 4, 2013	42.84	43.60	42.78	43.54
5381	NYSE	MMC	Thu, Oct 3, 2013	43.57	43.61	42.89	43.23
5380	NYSE	MMC	Wed, Oct 2, 2013	43.33	43.74	43.12	43.71
5379	NYSE	MMC	Tue, Oct 1, 2013	43.64	43.86	43.43	43.60
5378	NYSE	MMC	Mon, Sep 30, 2013	43.46	43.75	43.13	43.55
5377	NYSE	MMC	Fri, Sep 27, 2013	43.76	43.91	43.55	43.76
5376	NYSE	MMC	Thu, Sep 26, 2013	44.00	44.34	43.79	43.97
5375	NYSE	MMC	Wed, Sep 25, 2013	44.34	44.42	43.88	44.04
5374	NYSE	MMC	Tue, Sep 24, 2013	44.33	44.54	44.08	44.24
5373	NYSE	MMC	Mon, Sep 23, 2013	44.16	44.63	44.10	44.39
5372	NYSE	MMC	Fri, Sep 20, 2013	44.15	44.46	44.03	44.23
5371	NYSE	MMC	Thu, Sep 19, 2013	43.89	44.32	43.76	44.13
5370	NYSE	MMC	Wed, Sep 18, 2013	42.84	43.86	42.83	43.80
5369	NYSE	MMC	Tue, Sep 17, 2013	42.82	43.06	42.63	42.74
5368	NYSE	MMC	Mon, Sep 16, 2013	42.69	42.95	42.62	42.71
5367	NYSE	MMC	Fri, Sep 13, 2013	42.49	42.58	42.33	42.41
5366	NYSE	MMC	Thu, Sep 12, 2013	42.30	42.54	42.16	42.45
5365	NYSE	MMC	Wed, Sep 11, 2013	42.15	42.32	41.98	42.31
5364	NYSE	MMC	Tue, Sep 10, 2013	42.18	42.31	41.97	42.18
5363	NYSE	MMC	Mon, Sep 9, 2013	41.36	41.93	41.35	41.93
5362	NYSE	MMC	Fri, Sep 6, 2013	41.39	41.59	40.95	41.31
5361	NYSE	MMC	Thu, Sep 5, 2013	41.49	41.64	41.26	41.36
5360	NYSE	MMC	Wed, Sep 4, 2013	41.53	41.64	41.28	41.54
5359	NYSE	MMC	Tue, Sep 3, 2013	41.76	41.93	41.20	41.54
5358	NYSE	MMC	Fri, Aug 30, 2013	41.51	41.56	41.01	41.23
5357	NYSE	MMC	Thu, Aug 29, 2013	41.09	41.82	41.05	41.52
5356	NYSE	MMC	Wed, Aug 28, 2013	41.06	41.40	40.94	41.15
5355	NYSE	MMC	Tue, Aug 27, 2013	41.69	41.81	41.11	41.12
5354	NYSE	MMC	Mon, Aug 26, 2013	42.51	42.63	42.09	42.09
5353	NYSE	MMC	Fri, Aug 23, 2013	42.72	42.72	42.24	42.51
5352	NYSE	MMC	Thu, Aug 22, 2013	42.00	42.82	41.93	42.72
5351	NYSE	MMC	Wed, Aug 21, 2013	42.12	42.32	41.69	41.95
5350	NYSE	MMC	Tue, Aug 20, 2013	41.68	42.56	41.57	42.24
5349	NYSE	MMC	Mon, Aug 19, 2013	41.70	41.81	41.52	41.65
5348	NYSE	MMC	Fri, Aug 16, 2013	41.48	41.83	41.48	41.72
5347	NYSE	MMC	Thu, Aug 15, 2013	41.80	42.00	41.46	41.57
5346	NYSE	MMC	Wed, Aug 14, 2013	42.03	42.30	41.92	42.11
5345	NYSE	MMC	Tue, Aug 13, 2013	41.81	42.10	41.67	41.97
5344	NYSE	MMC	Mon, Aug 12, 2013	41.75	42.19	41.58	41.80
5343	NYSE	MMC	Fri, Aug 9, 2013	41.91	42.05	41.68	41.90
5342	NYSE	MMC	Thu, Aug 8, 2013	41.75	41.97	41.48	41.94
5341	NYSE	MMC	Wed, Aug 7, 2013	41.99	42.00	41.28	41.67
5340	NYSE	MMC	Tue, Aug 6, 2013	42.14	42.24	41.93	42.01
5339	NYSE	MMC	Mon, Aug 5, 2013	42.38	42.46	42.07	42.21
5338	NYSE	MMC	Fri, Aug 2, 2013	42.38	42.52	42.12	42.49
5337	NYSE	MMC	Thu, Aug 1, 2013	42.15	42.64	42.14	42.51
5336	NYSE	MMC	Wed, Jul 31, 2013	41.92	42.24	41.80	41.87
5335	NYSE	MMC	Tue, Jul 30, 2013	41.93	42.16	41.63	41.75
5334	NYSE	MMC	Mon, Jul 29, 2013	41.91	41.91	41.60	41.70
5333	NYSE	MMC	Fri, Jul 26, 2013	41.60	42.00	41.39	41.99
5332	NYSE	MMC	Thu, Jul 25, 2013	41.49	41.90	41.43	41.84
5331	NYSE	MMC	Wed, Jul 24, 2013	41.77	41.89	41.45	41.53
5330	NYSE	MMC	Tue, Jul 23, 2013	41.86	41.92	41.68	41.73
5329	NYSE	MMC	Mon, Jul 22, 2013	41.76	41.89	41.70	41.89
5328	NYSE	MMC	Fri, Jul 19, 2013	41.83	41.89	41.62	41.80
5327	NYSE	MMC	Thu, Jul 18, 2013	41.51	41.98	41.47	41.83
5326	NYSE	MMC	Wed, Jul 17, 2013	41.72	41.85	41.44	41.45
5325	NYSE	MMC	Tue, Jul 16, 2013	41.68	41.82	41.39	41.63
5324	NYSE	MMC	Mon, Jul 15, 2013	41.70	41.84	41.41	41.57
5323	NYSE	MMC	Fri, Jul 12, 2013	41.78	41.83	41.38	41.65
5322	NYSE	MMC	Thu, Jul 11, 2013	41.26	41.88	41.24	41.82
5321	NYSE	MMC	Wed, Jul 10, 2013	40.73	40.93	40.60	40.86
5320	NYSE	MMC	Tue, Jul 9, 2013	40.32	41.04	40.32	40.84
5319	NYSE	MMC	Mon, Jul 8, 2013	41.06	41.23	40.71	40.79
5318	NYSE	MMC	Fri, Jul 5, 2013	40.46	40.97	40.37	40.95
5317	NYSE	MMC	Wed, Jul 3, 2013	40.03	40.49	39.96	40.28
5316	NYSE	MMC	Tue, Jul 2, 2013	40.39	40.64	40.10	40.30
5315	NYSE	MMC	Mon, Jul 1, 2013	40.07	40.56	40.03	40.43
5314	NYSE	MMC	Fri, Jun 28, 2013	40.20	40.28	39.65	39.92
5313	NYSE	MMC	Thu, Jun 27, 2013	40.09	40.33	39.87	40.29
5312	NYSE	MMC	Wed, Jun 26, 2013	39.63	40.00	39.47	39.90
5311	NYSE	MMC	Tue, Jun 25, 2013	39.21	39.47	39.02	39.29
5310	NYSE	MMC	Mon, Jun 24, 2013	38.99	39.10	38.50	38.90
5309	NYSE	MMC	Fri, Jun 21, 2013	39.24	39.63	39.08	39.34
5308	NYSE	MMC	Thu, Jun 20, 2013	39.19	39.40	38.83	38.90
5307	NYSE	MMC	Wed, Jun 19, 2013	40.31	40.47	39.42	39.48
5306	NYSE	MMC	Tue, Jun 18, 2013	40.36	40.47	40.01	40.46
5305	NYSE	MMC	Mon, Jun 17, 2013	40.14	40.46	40.08	40.31
5304	NYSE	MMC	Fri, Jun 14, 2013	40.24	40.41	39.88	39.95
5303	NYSE	MMC	Thu, Jun 13, 2013	39.81	40.38	39.59	40.31
5302	NYSE	MMC	Wed, Jun 12, 2013	40.44	40.46	39.71	39.82
5301	NYSE	MMC	Tue, Jun 11, 2013	40.11	40.49	40.09	40.22
5300	NYSE	MMC	Mon, Jun 10, 2013	40.52	40.66	40.21	40.36
5299	NYSE	MMC	Fri, Jun 7, 2013	40.28	40.57	40.15	40.45
5298	NYSE	MMC	Thu, Jun 6, 2013	37.47	39.98	37.47	39.96
5297	NYSE	MMC	Wed, Jun 5, 2013	39.90	39.93	39.39	39.41
5296	NYSE	MMC	Tue, Jun 4, 2013	40.37	40.50	39.90	39.93
5295	NYSE	MMC	Mon, Jun 3, 2013	40.06	40.38	39.70	40.38
5294	NYSE	MMC	Fri, May 31, 2013	40.40	40.73	40.01	40.02
5293	NYSE	MMC	Thu, May 30, 2013	40.18	40.75	40.17	40.52
5292	NYSE	MMC	Wed, May 29, 2013	40.26	40.48	40.07	40.18
5291	NYSE	MMC	Tue, May 28, 2013	40.77	41.14	40.43	40.50
5290	NYSE	MMC	Fri, May 24, 2013	40.20	40.43	40.03	40.43
5289	NYSE	MMC	Thu, May 23, 2013	40.55	40.91	40.38	40.47
5288	NYSE	MMC	Wed, May 22, 2013	41.38	41.68	40.73	40.80
5287	NYSE	MMC	Tue, May 21, 2013	41.20	41.50	41.20	41.40
5286	NYSE	MMC	Mon, May 20, 2013	41.00	41.33	40.95	41.09
5285	NYSE	MMC	Fri, May 17, 2013	40.77	41.09	40.68	41.09
5284	NYSE	MMC	Thu, May 16, 2013	40.61	40.95	40.58	40.79
5283	NYSE	MMC	Wed, May 15, 2013	40.47	40.93	40.39	40.74
5282	NYSE	MMC	Tue, May 14, 2013	39.85	40.54	39.70	40.53
5281	NYSE	MMC	Mon, May 13, 2013	39.47	39.94	39.34	39.90
5280	NYSE	MMC	Fri, May 10, 2013	39.45	39.59	39.22	39.47
5279	NYSE	MMC	Thu, May 9, 2013	39.58	39.85	39.31	39.40
5278	NYSE	MMC	Wed, May 8, 2013	39.02	39.59	38.87	39.57
5277	NYSE	MMC	Tue, May 7, 2013	38.75	39.07	38.69	39.06
5276	NYSE	MMC	Mon, May 6, 2013	38.80	38.88	38.66	38.73
5275	NYSE	MMC	Fri, May 3, 2013	38.74	38.93	38.51	38.77
5274	NYSE	MMC	Thu, May 2, 2013	37.82	38.85	37.46	38.57
5273	NYSE	MMC	Wed, May 1, 2013	38.00	38.13	37.81	37.83
5272	NYSE	MMC	Tue, Apr 30, 2013	37.55	38.03	37.45	38.01
5271	NYSE	MMC	Mon, Apr 29, 2013	37.39	37.61	37.31	37.55
5270	NYSE	MMC	Fri, Apr 26, 2013	37.53	37.61	37.25	37.33
5269	NYSE	MMC	Thu, Apr 25, 2013	37.51	37.62	37.32	37.58
5268	NYSE	MMC	Wed, Apr 24, 2013	37.50	37.60	37.25	37.34
5267	NYSE	MMC	Tue, Apr 23, 2013	37.57	37.74	37.15	37.41
5266	NYSE	MMC	Mon, Apr 22, 2013	37.32	37.42	37.09	37.31
5265	NYSE	MMC	Fri, Apr 19, 2013	37.19	37.40	37.11	37.27
5264	NYSE	MMC	Thu, Apr 18, 2013	37.68	37.79	37.00	37.00
5263	NYSE	MMC	Wed, Apr 17, 2013	37.92	37.95	37.65	37.74
5262	NYSE	MMC	Tue, Apr 16, 2013	37.85	38.15	37.68	38.11
5261	NYSE	MMC	Mon, Apr 15, 2013	38.30	38.30	37.59	37.61
5260	NYSE	MMC	Fri, Apr 12, 2013	38.45	38.63	38.14	38.34
5259	NYSE	MMC	Thu, Apr 11, 2013	37.62	38.63	37.61	38.46
5258	NYSE	MMC	Wed, Apr 10, 2013	37.40	37.58	37.37	37.55
5257	NYSE	MMC	Tue, Apr 9, 2013	37.36	37.46	37.25	37.34
5256	NYSE	MMC	Mon, Apr 8, 2013	37.11	37.50	37.01	37.30
5255	NYSE	MMC	Fri, Apr 5, 2013	37.22	37.42	37.14	37.39
5254	NYSE	MMC	Thu, Apr 4, 2013	37.40	37.75	37.38	37.62
5253	NYSE	MMC	Wed, Apr 3, 2013	37.70	37.75	37.25	37.30
5252	NYSE	MMC	Tue, Apr 2, 2013	37.94	38.13	37.44	37.60
5251	NYSE	MMC	Mon, Apr 1, 2013	37.88	38.11	37.65	37.75
5250	NYSE	MMC	Thu, Mar 28, 2013	37.98	38.00	37.76	37.97
5249	NYSE	MMC	Wed, Mar 27, 2013	37.74	37.97	37.48	37.93
5248	NYSE	MMC	Tue, Mar 26, 2013	37.50	37.85	37.29	37.85
5247	NYSE	MMC	Mon, Mar 25, 2013	37.50	37.50	37.16	37.32
5246	NYSE	MMC	Fri, Mar 22, 2013	37.28	37.51	37.25	37.40
5245	NYSE	MMC	Thu, Mar 21, 2013	37.33	37.42	37.08	37.13
5244	NYSE	MMC	Wed, Mar 20, 2013	37.27	37.66	37.19	37.52
5243	NYSE	MMC	Tue, Mar 19, 2013	36.89	37.21	36.68	37.18
5242	NYSE	MMC	Mon, Mar 18, 2013	36.63	37.04	36.59	36.80
5241	NYSE	MMC	Fri, Mar 15, 2013	36.92	37.17	36.81	37.09
5240	NYSE	MMC	Thu, Mar 14, 2013	37.00	37.18	36.94	37.05
5239	NYSE	MMC	Wed, Mar 13, 2013	36.82	36.97	36.40	36.93
5238	NYSE	MMC	Tue, Mar 12, 2013	36.93	36.99	36.77	36.80
5237	NYSE	MMC	Mon, Mar 11, 2013	36.91	37.00	36.89	36.98
5236	NYSE	MMC	Fri, Mar 8, 2013	37.05	37.15	36.90	36.98
5235	NYSE	MMC	Thu, Mar 7, 2013	37.16	37.23	36.91	36.96
5234	NYSE	MMC	Wed, Mar 6, 2013	37.38	37.47	37.05	37.17
5233	NYSE	MMC	Tue, Mar 5, 2013	37.25	37.47	37.04	37.27
5232	NYSE	MMC	Mon, Mar 4, 2013	37.01	37.23	36.80	37.21
5231	NYSE	MMC	Fri, Mar 1, 2013	36.96	37.24	36.77	37.24
5230	NYSE	MMC	Thu, Feb 28, 2013	36.72	37.24	36.70	37.14
5229	NYSE	MMC	Wed, Feb 27, 2013	35.84	36.75	35.82	36.73
5228	NYSE	MMC	Tue, Feb 26, 2013	35.58	35.96	35.53	35.94
5227	NYSE	MMC	Mon, Feb 25, 2013	36.68	36.70	35.72	35.72
5226	NYSE	MMC	Fri, Feb 22, 2013	36.42	36.60	36.39	36.59
5225	NYSE	MMC	Thu, Feb 21, 2013	36.11	36.37	36.02	36.28
5224	NYSE	MMC	Wed, Feb 20, 2013	36.19	36.40	36.04	36.09
5223	NYSE	MMC	Tue, Feb 19, 2013	35.60	36.35	35.18	36.28
5222	NYSE	MMC	Fri, Feb 15, 2013	36.04	36.21	35.92	36.12
5221	NYSE	MMC	Thu, Feb 14, 2013	36.10	36.30	36.00	36.07
5220	NYSE	MMC	Wed, Feb 13, 2013	36.03	36.37	35.88	36.30
5219	NYSE	MMC	Tue, Feb 12, 2013	35.78	36.04	34.43	36.02
5218	NYSE	MMC	Mon, Feb 11, 2013	36.56	36.58	36.29	36.35
5217	NYSE	MMC	Fri, Feb 8, 2013	36.50	36.56	36.27	36.55
5216	NYSE	MMC	Thu, Feb 7, 2013	36.80	36.83	36.29	36.56
5215	NYSE	MMC	Wed, Feb 6, 2013	36.30	36.93	36.27	36.80
5214	NYSE	MMC	Tue, Feb 5, 2013	35.95	36.18	35.83	36.14
5213	NYSE	MMC	Mon, Feb 4, 2013	35.62	35.97	35.59	35.83
5212	NYSE	MMC	Fri, Feb 1, 2013	35.56	36.15	35.49	35.88
5211	NYSE	MMC	Thu, Jan 31, 2013	34.91	35.55	34.91	35.48
5210	NYSE	MMC	Wed, Jan 30, 2013	35.03	35.05	34.94	34.99
5209	NYSE	MMC	Tue, Jan 29, 2013	34.92	35.09	34.85	35.00
5208	NYSE	MMC	Mon, Jan 28, 2013	35.15	35.15	34.87	35.00
5207	NYSE	MMC	Fri, Jan 25, 2013	35.05	35.07	34.87	35.00
5206	NYSE	MMC	Thu, Jan 24, 2013	35.02	35.13	34.80	34.88
5205	NYSE	MMC	Wed, Jan 23, 2013	35.21	35.32	35.01	35.13
5204	NYSE	MMC	Tue, Jan 22, 2013	34.87	35.32	34.87	35.32
5203	NYSE	MMC	Fri, Jan 18, 2013	34.85	35.03	34.64	34.94
5202	NYSE	MMC	Thu, Jan 17, 2013	34.89	34.98	34.73	34.91
5201	NYSE	MMC	Wed, Jan 16, 2013	35.02	35.06	34.79	34.79
5200	NYSE	MMC	Tue, Jan 15, 2013	35.00	35.17	34.96	35.07
5199	NYSE	MMC	Mon, Jan 14, 2013	35.21	35.21	34.96	35.19
5198	NYSE	MMC	Fri, Jan 11, 2013	35.17	35.36	35.06	35.26
5197	NYSE	MMC	Thu, Jan 10, 2013	35.08	35.13	34.86	35.13
5196	NYSE	MMC	Wed, Jan 9, 2013	34.89	35.02	34.73	34.86
5195	NYSE	MMC	Tue, Jan 8, 2013	35.22	35.32	34.81	34.88
5194	NYSE	MMC	Mon, Jan 7, 2013	35.15	35.36	35.04	35.31
5193	NYSE	MMC	Fri, Jan 4, 2013	35.41	35.49	35.14	35.39
5192	NYSE	MMC	Thu, Jan 3, 2013	35.47	35.59	35.25	35.49
5191	NYSE	MMC	Wed, Jan 2, 2013	35.01	35.52	34.79	35.52
5190	NYSE	MMC	Mon, Dec 31, 2012	34.12	34.47	33.95	34.47
5189	NYSE	MMC	Fri, Dec 28, 2012	34.29	34.53	34.23	34.23
5188	NYSE	MMC	Thu, Dec 27, 2012	34.61	34.74	34.20	34.54
5187	NYSE	MMC	Wed, Dec 26, 2012	34.85	34.87	34.50	34.60
5186	NYSE	MMC	Mon, Dec 24, 2012	34.90	35.02	34.70	34.82
5185	NYSE	MMC	Fri, Dec 21, 2012	35.06	35.23	34.70	35.03
5184	NYSE	MMC	Thu, Dec 20, 2012	34.70	35.28	34.67	35.26
5183	NYSE	MMC	Wed, Dec 19, 2012	34.60	35.14	34.54	34.76
5182	NYSE	MMC	Tue, Dec 18, 2012	34.58	34.65	34.30	34.60
5181	NYSE	MMC	Mon, Dec 17, 2012	34.38	34.68	34.34	34.49
5180	NYSE	MMC	Fri, Dec 14, 2012	34.37	34.45	34.20	34.21
5179	NYSE	MMC	Thu, Dec 13, 2012	34.73	34.83	34.42	34.44
5178	NYSE	MMC	Wed, Dec 12, 2012	34.89	35.07	34.67	34.74
5177	NYSE	MMC	Tue, Dec 11, 2012	34.99	35.00	34.66	34.79
5176	NYSE	MMC	Mon, Dec 10, 2012	35.03	35.03	34.74	34.88
5175	NYSE	MMC	Fri, Dec 7, 2012	35.19	35.24	34.90	35.11
5174	NYSE	MMC	Thu, Dec 6, 2012	35.22	35.24	35.01	35.11
5173	NYSE	MMC	Wed, Dec 5, 2012	34.94	35.30	34.81	35.20
5172	NYSE	MMC	Tue, Dec 4, 2012	34.95	35.17	34.72	34.91
5171	NYSE	MMC	Mon, Dec 3, 2012	35.28	35.44	35.06	35.11
5170	NYSE	MMC	Fri, Nov 30, 2012	35.20	35.39	35.10	35.22
5169	NYSE	MMC	Thu, Nov 29, 2012	35.31	35.41	35.14	35.20
5168	NYSE	MMC	Wed, Nov 28, 2012	35.12	35.27	34.90	35.12
5167	NYSE	MMC	Tue, Nov 27, 2012	35.39	35.54	35.24	35.25
5166	NYSE	MMC	Mon, Nov 26, 2012	35.52	35.71	35.43	35.53
5165	NYSE	MMC	Fri, Nov 23, 2012	35.59	35.78	35.44	35.78
5164	NYSE	MMC	Wed, Nov 21, 2012	35.46	35.60	35.27	35.46
5163	NYSE	MMC	Tue, Nov 20, 2012	35.01	35.42	34.94	35.41
5162	NYSE	MMC	Mon, Nov 19, 2012	34.86	35.22	34.56	35.08
5161	NYSE	MMC	Fri, Nov 16, 2012	33.99	34.54	33.99	34.54
5160	NYSE	MMC	Thu, Nov 15, 2012	34.11	34.41	33.96	34.28
5159	NYSE	MMC	Wed, Nov 14, 2012	34.17	34.35	34.00	34.06
5158	NYSE	MMC	Tue, Nov 13, 2012	34.00	34.27	33.88	34.10
5157	NYSE	MMC	Mon, Nov 12, 2012	34.23	34.28	33.99	34.17
5156	NYSE	MMC	Fri, Nov 9, 2012	34.07	34.48	33.96	34.16
5155	NYSE	MMC	Thu, Nov 8, 2012	34.39	34.65	34.14	34.14
5154	NYSE	MMC	Wed, Nov 7, 2012	34.60	34.79	34.09	34.50
5153	NYSE	MMC	Tue, Nov 6, 2012	34.23	34.94	34.09	34.92
5152	NYSE	MMC	Mon, Nov 5, 2012	34.24	34.40	34.07	34.25
5151	NYSE	MMC	Fri, Nov 2, 2012	34.75	34.94	34.26	34.28
5150	NYSE	MMC	Thu, Nov 1, 2012	34.02	34.63	34.00	34.62
5149	NYSE	MMC	Wed, Oct 31, 2012	33.80	34.23	33.53	34.03
5148	NYSE	MMC	Fri, Oct 26, 2012	33.34	33.91	33.29	33.74
5147	NYSE	MMC	Thu, Oct 25, 2012	33.43	33.61	33.09	33.39
5146	NYSE	MMC	Wed, Oct 24, 2012	33.57	33.65	33.17	33.19
5145	NYSE	MMC	Tue, Oct 23, 2012	33.73	33.82	33.46	33.56
5144	NYSE	MMC	Mon, Oct 22, 2012	34.20	34.40	33.90	34.11
5143	NYSE	MMC	Fri, Oct 19, 2012	34.88	34.93	34.24	34.35
5142	NYSE	MMC	Thu, Oct 18, 2012	34.91	35.19	34.91	34.98
5141	NYSE	MMC	Wed, Oct 17, 2012	34.95	34.99	34.82	34.92
5140	NYSE	MMC	Tue, Oct 16, 2012	34.65	34.95	34.59	34.85
5139	NYSE	MMC	Mon, Oct 15, 2012	34.37	34.66	34.10	34.54
5138	NYSE	MMC	Fri, Oct 12, 2012	34.37	34.60	34.18	34.34
5137	NYSE	MMC	Thu, Oct 11, 2012	34.41	34.50	34.32	34.38
5136	NYSE	MMC	Wed, Oct 10, 2012	34.32	34.57	34.20	34.30
5135	NYSE	MMC	Tue, Oct 9, 2012	34.56	34.73	34.20	34.37
5134	NYSE	MMC	Mon, Oct 8, 2012	34.59	34.78	34.51	34.73
5133	NYSE	MMC	Fri, Oct 5, 2012	34.76	34.90	34.59	34.77
5132	NYSE	MMC	Thu, Oct 4, 2012	34.40	34.56	34.27	34.55
5131	NYSE	MMC	Wed, Oct 3, 2012	34.49	34.49	34.09	34.22
5130	NYSE	MMC	Tue, Oct 2, 2012	34.32	34.47	34.23	34.44
5129	NYSE	MMC	Mon, Oct 1, 2012	34.05	34.49	34.05	34.27
5128	NYSE	MMC	Fri, Sep 28, 2012	33.62	34.04	33.61	33.93
5127	NYSE	MMC	Thu, Sep 27, 2012	33.99	34.01	33.65	33.81
5126	NYSE	MMC	Wed, Sep 26, 2012	33.94	34.32	33.79	33.87
5125	NYSE	MMC	Tue, Sep 25, 2012	34.46	34.50	33.87	33.91
5124	NYSE	MMC	Mon, Sep 24, 2012	34.33	34.50	34.16	34.34
5123	NYSE	MMC	Fri, Sep 21, 2012	34.59	34.69	34.45	34.50
5122	NYSE	MMC	Thu, Sep 20, 2012	34.34	34.37	34.08	34.37
5121	NYSE	MMC	Wed, Sep 19, 2012	34.91	34.94	34.39	34.50
5120	NYSE	MMC	Tue, Sep 18, 2012	34.92	34.99	34.75	34.91
5119	NYSE	MMC	Mon, Sep 17, 2012	34.83	34.98	34.72	34.80
5118	NYSE	MMC	Fri, Sep 14, 2012	34.67	34.90	34.50	34.90
5117	NYSE	MMC	Thu, Sep 13, 2012	34.05	34.73	33.90	34.68
5116	NYSE	MMC	Wed, Sep 12, 2012	34.10	34.17	33.98	34.04
5115	NYSE	MMC	Tue, Sep 11, 2012	34.06	34.14	33.88	33.97
5114	NYSE	MMC	Mon, Sep 10, 2012	34.26	34.35	34.06	34.06
5113	NYSE	MMC	Fri, Sep 7, 2012	34.35	34.43	34.09	34.32
5112	NYSE	MMC	Thu, Sep 6, 2012	34.01	34.38	34.01	34.35
5111	NYSE	MMC	Wed, Sep 5, 2012	34.15	34.17	33.75	33.85
5110	NYSE	MMC	Tue, Sep 4, 2012	34.12	34.25	33.87	34.11
5109	NYSE	MMC	Fri, Aug 31, 2012	33.94	34.23	33.88	34.17
5108	NYSE	MMC	Thu, Aug 30, 2012	33.83	33.94	33.55	33.82
5107	NYSE	MMC	Wed, Aug 29, 2012	34.03	34.19	33.84	34.03
5106	NYSE	MMC	Tue, Aug 28, 2012	34.11	34.21	33.87	34.03
5105	NYSE	MMC	Mon, Aug 27, 2012	34.06	34.38	33.79	34.26
5104	NYSE	MMC	Fri, Aug 24, 2012	33.67	34.10	33.67	34.05
5103	NYSE	MMC	Thu, Aug 23, 2012	33.76	33.89	33.64	33.74
5102	NYSE	MMC	Wed, Aug 22, 2012	33.70	33.92	33.65	33.82
5101	NYSE	MMC	Tue, Aug 21, 2012	34.14	34.19	33.76	33.83
5100	NYSE	MMC	Mon, Aug 20, 2012	34.15	34.21	33.89	34.14
5099	NYSE	MMC	Fri, Aug 17, 2012	34.24	34.25	34.15	34.24
5098	NYSE	MMC	Thu, Aug 16, 2012	33.96	34.24	33.87	34.16
5097	NYSE	MMC	Wed, Aug 15, 2012	33.91	34.16	33.86	33.99
5096	NYSE	MMC	Tue, Aug 14, 2012	33.99	34.13	33.82	33.90
5095	NYSE	MMC	Mon, Aug 13, 2012	33.89	34.07	33.75	33.86
5094	NYSE	MMC	Fri, Aug 10, 2012	33.90	34.03	33.80	34.02
5093	NYSE	MMC	Thu, Aug 9, 2012	33.95	34.12	33.63	33.84
5092	NYSE	MMC	Wed, Aug 8, 2012	34.01	34.09	33.84	33.97
5091	NYSE	MMC	Tue, Aug 7, 2012	33.73	34.31	33.53	34.11
5090	NYSE	MMC	Mon, Aug 6, 2012	33.63	33.85	33.33	33.39
5089	NYSE	MMC	Fri, Aug 3, 2012	33.39	33.59	33.23	33.41
5088	NYSE	MMC	Thu, Aug 2, 2012	32.85	33.09	32.66	32.94
5087	NYSE	MMC	Wed, Aug 1, 2012	33.35	33.35	32.96	33.04
5086	NYSE	MMC	Tue, Jul 31, 2012	33.61	33.68	33.20	33.21
5085	NYSE	MMC	Mon, Jul 30, 2012	33.26	33.85	33.22	33.72
5084	NYSE	MMC	Fri, Jul 27, 2012	32.51	33.50	32.46	33.36
5083	NYSE	MMC	Thu, Jul 26, 2012	32.22	32.48	32.03	32.28
5082	NYSE	MMC	Wed, Jul 25, 2012	31.83	31.98	31.54	31.82
5081	NYSE	MMC	Tue, Jul 24, 2012	32.09	32.16	31.42	31.65
5080	NYSE	MMC	Mon, Jul 23, 2012	32.01	32.16	31.67	32.11
5079	NYSE	MMC	Fri, Jul 20, 2012	32.65	32.76	32.29	32.37
5078	NYSE	MMC	Thu, Jul 19, 2012	32.71	32.91	32.47	32.80
5077	NYSE	MMC	Wed, Jul 18, 2012	32.33	32.65	32.27	32.60
5076	NYSE	MMC	Tue, Jul 17, 2012	32.30	32.52	32.17	32.48
5075	NYSE	MMC	Mon, Jul 16, 2012	32.38	32.41	32.11	32.23
5074	NYSE	MMC	Fri, Jul 13, 2012	31.99	32.35	31.80	32.35
5073	NYSE	MMC	Thu, Jul 12, 2012	31.84	32.04	31.63	31.88
5072	NYSE	MMC	Wed, Jul 11, 2012	32.13	32.14	31.90	32.05
5071	NYSE	MMC	Tue, Jul 10, 2012	32.60	32.65	32.01	32.06
5070	NYSE	MMC	Mon, Jul 9, 2012	32.52	32.61	32.23	32.42
5069	NYSE	MMC	Fri, Jul 6, 2012	32.44	32.76	32.28	32.66
5068	NYSE	MMC	Thu, Jul 5, 2012	32.38	32.86	32.23	32.68
5067	NYSE	MMC	Tue, Jul 3, 2012	32.38	32.58	32.32	32.40
5066	NYSE	MMC	Mon, Jul 2, 2012	32.47	32.62	32.28	32.47
5065	NYSE	MMC	Fri, Jun 29, 2012	32.00	32.23	31.72	32.23
5064	NYSE	MMC	Thu, Jun 28, 2012	30.90	31.53	30.90	31.52
5063	NYSE	MMC	Wed, Jun 27, 2012	31.05	31.29	30.86	31.14
5062	NYSE	MMC	Tue, Jun 26, 2012	30.92	31.04	30.84	30.97
5061	NYSE	MMC	Mon, Jun 25, 2012	30.90	31.03	30.78	30.89
5060	NYSE	MMC	Fri, Jun 22, 2012	31.01	31.30	30.74	31.22
5059	NYSE	MMC	Thu, Jun 21, 2012	31.49	31.51	30.80	30.80
5058	NYSE	MMC	Wed, Jun 20, 2012	31.35	31.42	31.12	31.39
5057	NYSE	MMC	Tue, Jun 19, 2012	31.39	31.47	31.24	31.30
5056	NYSE	MMC	Mon, Jun 18, 2012	31.80	31.80	31.16	31.20
5055	NYSE	MMC	Fri, Jun 15, 2012	31.97	32.00	31.64	31.78
5054	NYSE	MMC	Thu, Jun 14, 2012	31.69	31.96	31.59	31.86
5053	NYSE	MMC	Wed, Jun 13, 2012	31.98	32.06	31.60	31.67
5052	NYSE	MMC	Tue, Jun 12, 2012	31.60	32.14	31.55	32.12
5051	NYSE	MMC	Mon, Jun 11, 2012	32.17	32.24	31.51	31.52
5050	NYSE	MMC	Fri, Jun 8, 2012	32.02	32.44	31.78	31.98
5049	NYSE	MMC	Thu, Jun 7, 2012	32.80	32.88	32.11	32.16
5048	NYSE	MMC	Wed, Jun 6, 2012	31.89	32.48	31.76	32.48
5047	NYSE	MMC	Tue, Jun 5, 2012	31.50	31.97	31.44	31.83
5046	NYSE	MMC	Mon, Jun 4, 2012	31.59	31.82	31.34	31.55
5045	NYSE	MMC	Fri, Jun 1, 2012	31.58	31.95	31.51	31.54
5044	NYSE	MMC	Thu, May 31, 2012	31.92	32.17	31.67	31.98
5043	NYSE	MMC	Wed, May 30, 2012	32.15	32.25	31.87	31.88
5042	NYSE	MMC	Tue, May 29, 2012	32.45	32.50	32.14	32.46
5041	NYSE	MMC	Fri, May 25, 2012	32.46	32.64	32.24	32.30
5040	NYSE	MMC	Thu, May 24, 2012	32.29	32.49	32.08	32.47
5039	NYSE	MMC	Wed, May 23, 2012	31.92	32.36	31.78	32.28
5038	NYSE	MMC	Tue, May 22, 2012	31.97	32.30	31.91	32.14
5037	NYSE	MMC	Mon, May 21, 2012	31.60	31.96	31.53	31.91
5036	NYSE	MMC	Fri, May 18, 2012	32.02	32.16	31.55	31.63
5035	NYSE	MMC	Thu, May 17, 2012	32.31	32.48	31.96	31.96
5034	NYSE	MMC	Wed, May 16, 2012	32.72	32.88	32.34	32.34
5033	NYSE	MMC	Tue, May 15, 2012	32.50	32.90	32.44	32.59
5032	NYSE	MMC	Mon, May 14, 2012	32.80	32.82	32.49	32.51
5031	NYSE	MMC	Fri, May 11, 2012	33.11	33.39	32.95	33.05
5030	NYSE	MMC	Thu, May 10, 2012	33.66	33.70	33.30	33.31
5029	NYSE	MMC	Wed, May 9, 2012	33.71	33.82	33.35	33.36
5028	NYSE	MMC	Tue, May 8, 2012	34.09	34.19	33.82	33.99
5027	NYSE	MMC	Mon, May 7, 2012	34.13	34.35	34.08	34.14
5026	NYSE	MMC	Fri, May 4, 2012	33.99	34.25	33.89	34.09
5025	NYSE	MMC	Thu, May 3, 2012	34.10	34.43	33.98	34.35
5024	NYSE	MMC	Wed, May 2, 2012	34.16	34.30	33.93	34.12
5023	NYSE	MMC	Tue, May 1, 2012	33.47	34.68	33.45	34.35
5022	NYSE	MMC	Mon, Apr 30, 2012	33.10	33.57	32.91	33.45
5021	NYSE	MMC	Fri, Apr 27, 2012	33.30	33.47	33.19	33.20
5020	NYSE	MMC	Thu, Apr 26, 2012	32.90	33.34	32.69	33.26
5019	NYSE	MMC	Wed, Apr 25, 2012	32.73	33.07	32.57	32.97
5018	NYSE	MMC	Tue, Apr 24, 2012	31.97	32.57	31.90	32.53
5017	NYSE	MMC	Mon, Apr 23, 2012	31.98	32.12	31.77	31.94
5016	NYSE	MMC	Fri, Apr 20, 2012	32.43	32.61	32.35	32.38
5015	NYSE	MMC	Thu, Apr 19, 2012	32.61	32.92	32.54	32.89
5014	NYSE	MMC	Wed, Apr 18, 2012	32.65	32.70	32.50	32.59
5013	NYSE	MMC	Tue, Apr 17, 2012	32.45	32.94	32.28	32.86
5012	NYSE	MMC	Mon, Apr 16, 2012	32.13	32.28	31.88	32.20
5011	NYSE	MMC	Fri, Apr 13, 2012	31.99	32.33	31.90	31.92
5010	NYSE	MMC	Thu, Apr 12, 2012	31.87	32.06	31.76	32.02
5009	NYSE	MMC	Wed, Apr 11, 2012	31.70	31.91	31.47	31.85
5008	NYSE	MMC	Tue, Apr 10, 2012	31.80	31.88	31.41	31.41
5007	NYSE	MMC	Mon, Apr 9, 2012	31.98	32.06	31.72	31.85
5006	NYSE	MMC	Thu, Apr 5, 2012	32.28	32.33	32.09	32.31
5005	NYSE	MMC	Wed, Apr 4, 2012	32.52	32.67	32.45	32.52
5004	NYSE	MMC	Tue, Apr 3, 2012	32.87	32.89	32.28	32.66
5003	NYSE	MMC	Mon, Apr 2, 2012	32.73	32.96	32.57	32.85
5002	NYSE	MMC	Fri, Mar 30, 2012	32.87	32.95	32.59	32.79
5001	NYSE	MMC	Thu, Mar 29, 2012	32.93	32.93	32.58	32.77
5000	NYSE	MMC	Wed, Mar 28, 2012	32.89	33.14	32.74	33.14
4999	NYSE	MMC	Tue, Mar 27, 2012	33.05	33.07	32.86	32.92
4998	NYSE	MMC	Mon, Mar 26, 2012	32.77	33.04	32.63	33.04
4997	NYSE	MMC	Fri, Mar 23, 2012	32.44	32.60	32.32	32.50
4996	NYSE	MMC	Thu, Mar 22, 2012	32.62	32.74	32.34	32.36
4995	NYSE	MMC	Wed, Mar 21, 2012	32.90	33.05	32.76	32.86
4994	NYSE	MMC	Tue, Mar 20, 2012	32.62	32.84	32.55	32.64
4993	NYSE	MMC	Mon, Mar 19, 2012	32.86	32.99	32.69	32.73
4992	NYSE	MMC	Fri, Mar 16, 2012	33.40	33.40	32.95	32.96
4991	NYSE	MMC	Thu, Mar 15, 2012	33.04	33.31	32.73	33.31
4990	NYSE	MMC	Wed, Mar 14, 2012	32.72	33.06	32.56	32.96
4989	NYSE	MMC	Tue, Mar 13, 2012	32.34	32.72	32.11	32.72
4988	NYSE	MMC	Mon, Mar 12, 2012	32.18	32.33	32.04	32.11
4987	NYSE	MMC	Fri, Mar 9, 2012	32.26	32.33	32.11	32.25
4986	NYSE	MMC	Thu, Mar 8, 2012	31.95	32.26	31.84	32.25
4985	NYSE	MMC	Wed, Mar 7, 2012	31.50	31.81	31.45	31.81
4984	NYSE	MMC	Tue, Mar 6, 2012	31.52	31.56	31.27	31.47
4983	NYSE	MMC	Mon, Mar 5, 2012	31.57	31.95	31.45	31.89
4982	NYSE	MMC	Fri, Mar 2, 2012	31.99	32.00	31.63	31.70
4981	NYSE	MMC	Thu, Mar 1, 2012	31.24	32.05	31.24	32.02
4980	NYSE	MMC	Wed, Feb 29, 2012	31.48	31.77	31.19	31.20
4979	NYSE	MMC	Tue, Feb 28, 2012	31.53	31.65	31.30	31.40
4978	NYSE	MMC	Mon, Feb 27, 2012	31.50	31.78	31.46	31.55
4977	NYSE	MMC	Fri, Feb 24, 2012	32.00	32.09	31.73	31.77
4976	NYSE	MMC	Thu, Feb 23, 2012	31.70	32.13	31.64	32.00
4975	NYSE	MMC	Wed, Feb 22, 2012	32.13	32.28	31.68	31.76
4974	NYSE	MMC	Tue, Feb 21, 2012	31.82	32.33	31.82	32.28
4973	NYSE	MMC	Fri, Feb 17, 2012	31.71	32.24	31.61	32.22
4972	NYSE	MMC	Thu, Feb 16, 2012	31.36	31.73	31.29	31.50
4971	NYSE	MMC	Wed, Feb 15, 2012	31.95	31.97	31.16	31.23
4970	NYSE	MMC	Tue, Feb 14, 2012	32.02	32.20	31.50	31.89
4969	NYSE	MMC	Mon, Feb 13, 2012	32.26	32.47	32.22	32.25
4968	NYSE	MMC	Fri, Feb 10, 2012	32.19	32.33	31.96	32.04
4967	NYSE	MMC	Thu, Feb 9, 2012	32.43	32.65	32.31	32.45
4966	NYSE	MMC	Wed, Feb 8, 2012	32.60	32.67	32.32	32.43
4965	NYSE	MMC	Tue, Feb 7, 2012	32.10	32.72	32.05	32.62
4964	NYSE	MMC	Mon, Feb 6, 2012	32.37	32.37	32.02	32.24
4963	NYSE	MMC	Fri, Feb 3, 2012	32.24	32.55	32.04	32.53
4962	NYSE	MMC	Thu, Feb 2, 2012	32.22	32.22	31.83	31.92
4961	NYSE	MMC	Wed, Feb 1, 2012	31.96	32.49	31.74	32.10
4960	NYSE	MMC	Tue, Jan 31, 2012	31.80	31.94	31.43	31.59
4959	NYSE	MMC	Mon, Jan 30, 2012	31.47	31.68	31.28	31.60
4958	NYSE	MMC	Fri, Jan 27, 2012	31.54	31.94	31.49	31.77
4957	NYSE	MMC	Thu, Jan 26, 2012	31.54	31.80	31.30	31.77
4956	NYSE	MMC	Wed, Jan 25, 2012	31.11	31.54	31.07	31.51
4955	NYSE	MMC	Tue, Jan 24, 2012	31.18	31.42	31.07	31.15
4954	NYSE	MMC	Mon, Jan 23, 2012	31.52	31.62	31.27	31.40
4953	NYSE	MMC	Fri, Jan 20, 2012	31.53	31.64	31.32	31.63
4952	NYSE	MMC	Thu, Jan 19, 2012	31.61	31.62	31.17	31.49
4951	NYSE	MMC	Wed, Jan 18, 2012	31.25	31.49	31.25	31.49
4950	NYSE	MMC	Tue, Jan 17, 2012	31.54	31.86	31.27	31.33
4949	NYSE	MMC	Fri, Jan 13, 2012	31.08	31.41	30.93	31.37
4948	NYSE	MMC	Thu, Jan 12, 2012	31.27	31.48	31.12	31.37
4947	NYSE	MMC	Wed, Jan 11, 2012	30.87	31.31	30.75	31.19
4946	NYSE	MMC	Tue, Jan 10, 2012	31.06	31.07	30.79	31.03
4945	NYSE	MMC	Mon, Jan 9, 2012	30.69	31.08	30.69	30.79
4944	NYSE	MMC	Fri, Jan 6, 2012	31.21	31.33	30.71	30.72
4943	NYSE	MMC	Thu, Jan 5, 2012	31.23	31.33	30.99	31.15
4942	NYSE	MMC	Wed, Jan 4, 2012	31.72	31.85	31.34	31.46
4941	NYSE	MMC	Tue, Jan 3, 2012	32.09	32.26	31.77	31.82
4940	NYSE	MMC	Fri, Dec 30, 2011	31.90	32.00	31.62	31.62
4939	NYSE	MMC	Thu, Dec 29, 2011	31.76	32.00	31.69	32.00
4938	NYSE	MMC	Wed, Dec 28, 2011	31.79	31.84	31.61	31.69
4937	NYSE	MMC	Tue, Dec 27, 2011	31.59	31.95	31.55	31.79
4936	NYSE	MMC	Fri, Dec 23, 2011	31.41	31.74	31.28	31.74
4935	NYSE	MMC	Thu, Dec 22, 2011	31.20	31.38	31.03	31.26
4934	NYSE	MMC	Wed, Dec 21, 2011	31.10	31.26	30.94	31.12
4933	NYSE	MMC	Tue, Dec 20, 2011	30.63	31.10	30.63	31.06
4932	NYSE	MMC	Mon, Dec 19, 2011	30.59	30.71	30.16	30.29
4931	NYSE	MMC	Fri, Dec 16, 2011	30.66	30.89	30.20	30.42
4930	NYSE	MMC	Thu, Dec 15, 2011	31.00	31.00	30.50	30.51
4929	NYSE	MMC	Wed, Dec 14, 2011	30.42	30.90	30.29	30.79
4928	NYSE	MMC	Tue, Dec 13, 2011	30.78	30.92	30.37	30.54
4927	NYSE	MMC	Mon, Dec 12, 2011	30.77	30.85	30.38	30.58
4926	NYSE	MMC	Fri, Dec 9, 2011	30.74	31.13	30.74	31.06
4925	NYSE	MMC	Thu, Dec 8, 2011	30.85	30.87	30.54	30.59
4924	NYSE	MMC	Wed, Dec 7, 2011	30.50	31.19	30.27	31.08
4923	NYSE	MMC	Tue, Dec 6, 2011	30.63	30.80	30.38	30.68
4922	NYSE	MMC	Mon, Dec 5, 2011	30.63	30.95	30.37	30.61
4921	NYSE	MMC	Fri, Dec 2, 2011	30.55	30.87	30.29	30.37
4920	NYSE	MMC	Thu, Dec 1, 2011	30.18	30.50	29.99	30.37
4919	NYSE	MMC	Wed, Nov 30, 2011	29.45	30.23	29.16	30.19
4918	NYSE	MMC	Tue, Nov 29, 2011	28.83	28.99	28.61	28.70
4917	NYSE	MMC	Mon, Nov 28, 2011	28.94	29.00	28.66	28.88
4916	NYSE	MMC	Fri, Nov 25, 2011	28.07	28.68	28.06	28.47
4915	NYSE	MMC	Wed, Nov 23, 2011	28.31	28.43	28.08	28.21
4914	NYSE	MMC	Tue, Nov 22, 2011	28.83	29.01	28.49	28.54
4913	NYSE	MMC	Mon, Nov 21, 2011	28.87	29.07	28.48	28.90
4912	NYSE	MMC	Fri, Nov 18, 2011	29.43	29.48	29.09	29.24
4911	NYSE	MMC	Thu, Nov 17, 2011	29.73	29.85	29.04	29.27
4910	NYSE	MMC	Wed, Nov 16, 2011	30.62	30.64	29.79	29.80
4909	NYSE	MMC	Tue, Nov 15, 2011	30.26	31.02	30.26	30.82
4908	NYSE	MMC	Mon, Nov 14, 2011	30.85	30.88	30.26	30.34
4907	NYSE	MMC	Fri, Nov 11, 2011	30.64	31.05	30.60	31.02
4906	NYSE	MMC	Thu, Nov 10, 2011	30.53	30.64	30.20	30.46
4905	NYSE	MMC	Wed, Nov 9, 2011	30.60	30.91	30.11	30.20
4904	NYSE	MMC	Tue, Nov 8, 2011	30.93	31.39	30.81	31.35
4903	NYSE	MMC	Mon, Nov 7, 2011	30.50	30.85	30.39	30.83
4902	NYSE	MMC	Fri, Nov 4, 2011	30.40	30.70	30.01	30.58
4901	NYSE	MMC	Thu, Nov 3, 2011	31.28	31.28	30.58	30.77
4900	NYSE	MMC	Wed, Nov 2, 2011	31.06	31.22	30.36	30.96
4899	NYSE	MMC	Tue, Nov 1, 2011	29.69	30.48	29.45	29.78
4898	NYSE	MMC	Mon, Oct 31, 2011	30.79	31.42	30.59	30.62
4897	NYSE	MMC	Fri, Oct 28, 2011	31.47	31.54	30.72	30.95
4896	NYSE	MMC	Thu, Oct 27, 2011	31.26	31.93	31.11	31.79
4895	NYSE	MMC	Wed, Oct 26, 2011	30.58	30.84	30.09	30.72
4894	NYSE	MMC	Tue, Oct 25, 2011	29.83	30.35	29.42	30.03
4893	NYSE	MMC	Mon, Oct 24, 2011	30.41	30.92	30.14	30.27
4892	NYSE	MMC	Fri, Oct 21, 2011	29.27	30.36	29.23	30.36
4891	NYSE	MMC	Thu, Oct 20, 2011	28.29	29.05	28.12	29.00
4890	NYSE	MMC	Wed, Oct 19, 2011	28.22	28.69	28.11	28.33
4889	NYSE	MMC	Tue, Oct 18, 2011	27.44	28.57	27.42	28.34
4888	NYSE	MMC	Mon, Oct 17, 2011	27.96	28.14	27.30	27.33
4887	NYSE	MMC	Fri, Oct 14, 2011	28.29	28.32	27.85	28.20
4886	NYSE	MMC	Thu, Oct 13, 2011	27.32	28.21	27.12	27.99
4885	NYSE	MMC	Wed, Oct 12, 2011	27.36	27.90	27.34	27.62
4884	NYSE	MMC	Tue, Oct 11, 2011	27.39	27.45	27.12	27.20
4883	NYSE	MMC	Mon, Oct 10, 2011	27.15	27.60	27.09	27.60
4882	NYSE	MMC	Fri, Oct 7, 2011	27.40	27.53	26.64	26.66
4881	NYSE	MMC	Thu, Oct 6, 2011	26.91	27.30	26.67	27.17
4880	NYSE	MMC	Wed, Oct 5, 2011	26.81	27.37	26.32	27.26
4879	NYSE	MMC	Tue, Oct 4, 2011	25.45	26.80	25.29	26.65
4878	NYSE	MMC	Mon, Oct 3, 2011	26.51	26.96	25.69	25.71
4877	NYSE	MMC	Fri, Sep 30, 2011	26.69	26.98	26.54	26.55
4876	NYSE	MMC	Thu, Sep 29, 2011	27.12	27.45	26.67	27.09
4875	NYSE	MMC	Wed, Sep 28, 2011	27.37	27.47	26.67	26.71
4874	NYSE	MMC	Tue, Sep 27, 2011	27.73	27.85	27.25	27.37
4873	NYSE	MMC	Mon, Sep 26, 2011	26.97	27.26	26.47	27.26
4872	NYSE	MMC	Fri, Sep 23, 2011	26.48	26.79	26.30	26.68
4871	NYSE	MMC	Thu, Sep 22, 2011	26.50	26.74	26.13	26.50
4870	NYSE	MMC	Wed, Sep 21, 2011	28.02	28.21	26.93	26.98
4869	NYSE	MMC	Tue, Sep 20, 2011	28.33	28.53	28.04	28.04
4868	NYSE	MMC	Mon, Sep 19, 2011	28.01	28.36	27.87	28.19
4867	NYSE	MMC	Fri, Sep 16, 2011	28.64	28.90	28.06	28.57
4866	NYSE	MMC	Thu, Sep 15, 2011	28.56	28.71	28.17	28.68
4865	NYSE	MMC	Wed, Sep 14, 2011	28.50	28.72	27.99	28.23
4864	NYSE	MMC	Tue, Sep 13, 2011	28.51	28.57	28.02	28.20
4863	NYSE	MMC	Mon, Sep 12, 2011	28.16	28.47	27.85	28.38
4862	NYSE	MMC	Fri, Sep 9, 2011	29.11	29.12	28.32	28.57
4861	NYSE	MMC	Thu, Sep 8, 2011	29.44	29.80	29.35	29.41
4860	NYSE	MMC	Wed, Sep 7, 2011	29.25	29.83	29.16	29.83
4859	NYSE	MMC	Tue, Sep 6, 2011	28.15	28.85	28.03	28.78
4858	NYSE	MMC	Fri, Sep 2, 2011	28.72	29.15	28.71	28.99
4857	NYSE	MMC	Thu, Sep 1, 2011	29.78	29.93	29.26	29.26
4856	NYSE	MMC	Wed, Aug 31, 2011	29.70	29.84	29.39	29.72
4855	NYSE	MMC	Tue, Aug 30, 2011	29.62	29.69	29.15	29.52
4854	NYSE	MMC	Mon, Aug 29, 2011	29.32	29.74	29.15	29.74
4853	NYSE	MMC	Fri, Aug 26, 2011	28.63	29.30	28.55	29.06
4852	NYSE	MMC	Thu, Aug 25, 2011	28.99	29.03	28.30	28.69
4851	NYSE	MMC	Wed, Aug 24, 2011	27.91	28.80	27.87	28.77
4850	NYSE	MMC	Tue, Aug 23, 2011	27.63	28.03	27.32	27.98
4849	NYSE	MMC	Mon, Aug 22, 2011	27.94	28.00	27.31	27.60
4848	NYSE	MMC	Fri, Aug 19, 2011	27.19	28.01	27.12	27.30
4847	NYSE	MMC	Thu, Aug 18, 2011	27.81	28.16	27.30	27.53
4846	NYSE	MMC	Wed, Aug 17, 2011	28.51	28.63	28.23	28.43
4845	NYSE	MMC	Tue, Aug 16, 2011	28.33	28.54	28.01	28.32
4844	NYSE	MMC	Mon, Aug 15, 2011	28.28	28.62	28.19	28.45
4843	NYSE	MMC	Fri, Aug 12, 2011	28.64	28.82	27.93	28.02
4842	NYSE	MMC	Thu, Aug 11, 2011	26.95	28.77	26.84	28.40
4841	NYSE	MMC	Wed, Aug 10, 2011	27.84	28.21	26.77	26.83
4840	NYSE	MMC	Tue, Aug 9, 2011	26.51	28.45	26.17	28.34
4839	NYSE	MMC	Mon, Aug 8, 2011	27.80	28.56	25.89	25.92
4838	NYSE	MMC	Fri, Aug 5, 2011	29.04	29.04	27.49	28.27
4837	NYSE	MMC	Thu, Aug 4, 2011	29.06	29.45	28.58	28.62
4836	NYSE	MMC	Wed, Aug 3, 2011	28.58	29.66	28.58	29.45
4835	NYSE	MMC	Tue, Aug 2, 2011	28.79	29.11	28.49	28.49
4834	NYSE	MMC	Mon, Aug 1, 2011	29.74	29.78	28.92	28.99
4833	NYSE	MMC	Fri, Jul 29, 2011	29.09	29.74	28.93	29.49
4832	NYSE	MMC	Thu, Jul 28, 2011	29.60	29.76	29.26	29.30
4831	NYSE	MMC	Wed, Jul 27, 2011	29.55	30.41	29.51	29.56
4830	NYSE	MMC	Tue, Jul 26, 2011	29.56	29.76	29.40	29.59
4829	NYSE	MMC	Mon, Jul 25, 2011	29.56	29.67	29.38	29.54
4828	NYSE	MMC	Fri, Jul 22, 2011	30.06	30.10	29.77	29.79
4827	NYSE	MMC	Thu, Jul 21, 2011	29.85	30.25	29.74	30.09
4826	NYSE	MMC	Wed, Jul 20, 2011	29.57	29.77	29.47	29.56
4825	NYSE	MMC	Tue, Jul 19, 2011	29.54	29.58	29.10	29.55
4824	NYSE	MMC	Mon, Jul 18, 2011	29.83	29.86	29.33	29.47
4823	NYSE	MMC	Fri, Jul 15, 2011	30.23	30.30	29.70	29.87
4822	NYSE	MMC	Thu, Jul 14, 2011	30.79	30.82	30.19	30.19
4821	NYSE	MMC	Wed, Jul 13, 2011	30.52	31.04	30.52	30.74
4820	NYSE	MMC	Tue, Jul 12, 2011	30.37	30.80	30.37	30.54
4819	NYSE	MMC	Mon, Jul 11, 2011	30.85	30.97	30.46	30.49
4818	NYSE	MMC	Fri, Jul 8, 2011	31.27	31.35	30.95	31.25
4817	NYSE	MMC	Thu, Jul 7, 2011	31.51	31.53	31.35	31.46
4816	NYSE	MMC	Wed, Jul 6, 2011	31.39	31.47	31.23	31.32
4815	NYSE	MMC	Tue, Jul 5, 2011	31.41	31.57	31.20	31.48
4814	NYSE	MMC	Fri, Jul 1, 2011	31.12	31.57	31.06	31.54
4813	NYSE	MMC	Thu, Jun 30, 2011	30.98	31.40	30.91	31.19
4812	NYSE	MMC	Wed, Jun 29, 2011	30.59	30.99	30.59	30.95
4811	NYSE	MMC	Tue, Jun 28, 2011	30.05	30.45	30.04	30.43
4810	NYSE	MMC	Mon, Jun 27, 2011	29.89	30.15	29.89	29.94
4809	NYSE	MMC	Fri, Jun 24, 2011	30.03	30.15	29.83	29.92
4808	NYSE	MMC	Thu, Jun 23, 2011	29.80	30.10	29.60	30.07
4807	NYSE	MMC	Wed, Jun 22, 2011	30.44	30.57	30.17	30.17
4806	NYSE	MMC	Tue, Jun 21, 2011	30.00	30.67	29.99	30.50
4805	NYSE	MMC	Mon, Jun 20, 2011	29.65	29.96	29.54	29.85
4804	NYSE	MMC	Fri, Jun 17, 2011	29.85	29.98	29.61	29.79
4803	NYSE	MMC	Thu, Jun 16, 2011	29.66	29.94	29.54	29.63
4802	NYSE	MMC	Wed, Jun 15, 2011	29.89	30.06	29.63	29.63
4801	NYSE	MMC	Tue, Jun 14, 2011	30.12	30.31	30.00	30.09
4800	NYSE	MMC	Mon, Jun 13, 2011	29.66	29.98	29.60	29.90
4799	NYSE	MMC	Fri, Jun 10, 2011	29.81	29.88	29.44	29.61
4798	NYSE	MMC	Thu, Jun 9, 2011	30.02	30.19	29.80	29.94
4797	NYSE	MMC	Wed, Jun 8, 2011	30.38	30.42	29.88	29.91
4796	NYSE	MMC	Tue, Jun 7, 2011	30.13	30.67	30.06	30.37
4795	NYSE	MMC	Mon, Jun 6, 2011	30.26	30.52	30.03	30.07
4794	NYSE	MMC	Fri, Jun 3, 2011	29.82	30.37	29.80	30.27
4793	NYSE	MMC	Thu, Jun 2, 2011	30.28	30.50	29.92	30.23
4792	NYSE	MMC	Wed, Jun 1, 2011	30.69	30.85	30.24	30.27
4791	NYSE	MMC	Tue, May 31, 2011	30.99	31.07	30.52	30.67
4790	NYSE	MMC	Fri, May 27, 2011	30.75	30.89	30.60	30.76
4789	NYSE	MMC	Thu, May 26, 2011	30.23	30.79	30.22	30.72
4788	NYSE	MMC	Wed, May 25, 2011	29.72	30.45	29.68	30.35
4787	NYSE	MMC	Tue, May 24, 2011	30.08	30.11	29.76	29.91
4786	NYSE	MMC	Mon, May 23, 2011	30.06	30.16	29.89	29.95
4785	NYSE	MMC	Fri, May 20, 2011	30.48	30.64	30.39	30.43
4784	NYSE	MMC	Thu, May 19, 2011	30.48	30.57	30.24	30.50
4783	NYSE	MMC	Wed, May 18, 2011	30.06	30.34	29.91	30.31
4782	NYSE	MMC	Tue, May 17, 2011	30.00	30.33	29.85	30.00
4781	NYSE	MMC	Mon, May 16, 2011	29.72	30.23	29.63	30.10
4780	NYSE	MMC	Fri, May 13, 2011	30.11	30.13	29.68	29.74
4779	NYSE	MMC	Thu, May 12, 2011	29.88	30.15	29.63	30.12
4778	NYSE	MMC	Wed, May 11, 2011	29.83	30.09	29.70	29.96
4777	NYSE	MMC	Tue, May 10, 2011	29.83	29.99	29.62	29.95
4776	NYSE	MMC	Mon, May 9, 2011	29.74	29.81	29.51	29.71
4775	NYSE	MMC	Fri, May 6, 2011	30.14	30.25	29.70	29.74
4774	NYSE	MMC	Thu, May 5, 2011	30.28	30.33	29.66	29.73
4773	NYSE	MMC	Wed, May 4, 2011	30.79	31.10	30.18	30.37
4772	NYSE	MMC	Tue, May 3, 2011	30.48	30.80	30.46	30.77
4771	NYSE	MMC	Mon, May 2, 2011	30.37	30.79	30.33	30.60
4770	NYSE	MMC	Fri, Apr 29, 2011	30.38	30.38	30.17	30.28
4769	NYSE	MMC	Thu, Apr 28, 2011	29.98	30.49	29.93	30.39
4768	NYSE	MMC	Wed, Apr 27, 2011	29.81	30.00	29.36	29.96
4767	NYSE	MMC	Tue, Apr 26, 2011	29.76	29.86	29.58	29.66
4766	NYSE	MMC	Mon, Apr 25, 2011	29.75	29.87	29.59	29.61
4765	NYSE	MMC	Thu, Apr 21, 2011	29.58	29.92	29.38	29.78
4764	NYSE	MMC	Wed, Apr 20, 2011	29.55	29.55	29.24	29.40
4763	NYSE	MMC	Tue, Apr 19, 2011	29.06	29.10	28.71	28.83
4762	NYSE	MMC	Mon, Apr 18, 2011	29.18	29.25	28.85	29.05
4761	NYSE	MMC	Fri, Apr 15, 2011	29.46	29.56	29.09	29.52
4760	NYSE	MMC	Thu, Apr 14, 2011	29.29	29.65	29.15	29.34
4759	NYSE	MMC	Wed, Apr 13, 2011	29.36	29.51	29.24	29.42
4758	NYSE	MMC	Tue, Apr 12, 2011	29.66	29.72	29.25	29.29
4757	NYSE	MMC	Mon, Apr 11, 2011	30.09	30.12	29.77	29.85
4756	NYSE	MMC	Fri, Apr 8, 2011	30.30	30.34	29.89	30.07
4755	NYSE	MMC	Thu, Apr 7, 2011	29.66	30.31	29.63	30.24
4754	NYSE	MMC	Wed, Apr 6, 2011	29.86	29.86	29.57	29.76
4753	NYSE	MMC	Tue, Apr 5, 2011	30.17	30.19	29.77	29.86
4752	NYSE	MMC	Mon, Apr 4, 2011	30.00	30.34	29.97	30.17
4751	NYSE	MMC	Fri, Apr 1, 2011	29.83	30.15	29.83	30.00
4750	NYSE	MMC	Thu, Mar 31, 2011	29.90	29.94	29.67	29.81
4749	NYSE	MMC	Wed, Mar 30, 2011	29.99	30.03	29.67	29.84
4748	NYSE	MMC	Tue, Mar 29, 2011	29.76	29.92	29.58	29.92
4747	NYSE	MMC	Mon, Mar 28, 2011	29.92	30.07	29.73	29.82
4746	NYSE	MMC	Fri, Mar 25, 2011	29.54	29.90	29.46	29.80
4745	NYSE	MMC	Thu, Mar 24, 2011	29.33	29.53	29.24	29.49
4744	NYSE	MMC	Wed, Mar 23, 2011	29.02	29.37	28.82	29.27
4743	NYSE	MMC	Tue, Mar 22, 2011	29.49	29.56	29.05	29.05
4742	NYSE	MMC	Mon, Mar 21, 2011	29.42	29.58	29.37	29.44
4741	NYSE	MMC	Fri, Mar 18, 2011	29.49	29.58	29.12	29.19
4740	NYSE	MMC	Thu, Mar 17, 2011	29.68	29.68	29.05	29.17
4739	NYSE	MMC	Wed, Mar 16, 2011	29.87	29.94	28.89	29.19
4738	NYSE	MMC	Tue, Mar 15, 2011	29.52	30.24	29.52	29.92
4737	NYSE	MMC	Mon, Mar 14, 2011	29.58	30.80	29.54	30.23
4736	NYSE	MMC	Fri, Mar 11, 2011	29.29	30.43	29.17	30.27
4735	NYSE	MMC	Thu, Mar 10, 2011	29.58	29.59	29.19	29.20
4734	NYSE	MMC	Wed, Mar 9, 2011	30.03	30.05	29.66	29.75
4733	NYSE	MMC	Tue, Mar 8, 2011	30.04	30.24	29.90	30.10
4732	NYSE	MMC	Mon, Mar 7, 2011	30.19	30.50	29.77	29.94
4731	NYSE	MMC	Fri, Mar 4, 2011	30.25	30.56	29.92	30.24
4730	NYSE	MMC	Thu, Mar 3, 2011	29.70	30.45	29.66	30.33
4729	NYSE	MMC	Wed, Mar 2, 2011	29.57	30.37	29.56	30.04
4728	NYSE	MMC	Tue, Mar 1, 2011	30.34	30.60	30.18	30.25
4727	NYSE	MMC	Mon, Feb 28, 2011	30.10	30.62	30.04	30.44
4726	NYSE	MMC	Fri, Feb 25, 2011	30.03	30.24	29.91	30.20
4725	NYSE	MMC	Thu, Feb 24, 2011	29.72	30.00	29.65	29.98
4724	NYSE	MMC	Wed, Feb 23, 2011	30.18	30.25	29.63	29.75
4723	NYSE	MMC	Tue, Feb 22, 2011	29.84	30.51	29.84	30.20
4722	NYSE	MMC	Fri, Feb 18, 2011	30.57	30.83	30.36	30.78
4721	NYSE	MMC	Thu, Feb 17, 2011	30.24	30.95	30.15	30.75
4720	NYSE	MMC	Wed, Feb 16, 2011	30.59	31.08	30.19	30.27
4719	NYSE	MMC	Tue, Feb 15, 2011	29.75	30.83	29.50	30.23
4718	NYSE	MMC	Mon, Feb 14, 2011	28.72	28.95	28.66	28.87
4717	NYSE	MMC	Fri, Feb 11, 2011	28.42	28.87	28.36	28.80
4716	NYSE	MMC	Thu, Feb 10, 2011	28.70	28.74	28.43	28.49
4715	NYSE	MMC	Wed, Feb 9, 2011	28.48	28.90	28.39	28.80
4714	NYSE	MMC	Tue, Feb 8, 2011	28.49	28.60	28.38	28.58
4713	NYSE	MMC	Mon, Feb 7, 2011	28.50	28.56	28.35	28.43
4712	NYSE	MMC	Fri, Feb 4, 2011	28.35	28.87	28.14	28.39
4711	NYSE	MMC	Thu, Feb 3, 2011	28.20	28.36	28.06	28.27
4710	NYSE	MMC	Wed, Feb 2, 2011	28.13	28.40	28.07	28.19
4709	NYSE	MMC	Tue, Feb 1, 2011	28.12	28.46	27.87	28.35
4708	NYSE	MMC	Mon, Jan 31, 2011	27.81	28.01	27.72	27.88
4707	NYSE	MMC	Fri, Jan 28, 2011	28.38	28.69	27.76	27.78
4706	NYSE	MMC	Thu, Jan 27, 2011	27.86	28.44	27.85	28.42
4705	NYSE	MMC	Wed, Jan 26, 2011	27.96	28.01	27.76	27.86
4704	NYSE	MMC	Tue, Jan 25, 2011	27.61	28.09	27.59	28.00
4703	NYSE	MMC	Mon, Jan 24, 2011	27.53	27.73	27.41	27.66
4702	NYSE	MMC	Fri, Jan 21, 2011	27.44	27.60	27.21	27.60
4701	NYSE	MMC	Thu, Jan 20, 2011	27.33	27.49	27.15	27.32
4700	NYSE	MMC	Wed, Jan 19, 2011	27.74	27.76	27.28	27.32
4699	NYSE	MMC	Tue, Jan 18, 2011	27.73	27.91	27.59	27.82
4698	NYSE	MMC	Fri, Jan 14, 2011	27.35	27.71	27.26	27.71
4697	NYSE	MMC	Thu, Jan 13, 2011	27.49	27.49	27.25	27.40
4696	NYSE	MMC	Wed, Jan 12, 2011	27.27	27.52	27.20	27.49
4695	NYSE	MMC	Tue, Jan 11, 2011	26.85	27.08	26.77	27.07
4694	NYSE	MMC	Mon, Jan 10, 2011	26.95	26.97	26.72	26.82
4693	NYSE	MMC	Fri, Jan 7, 2011	27.30	27.38	26.92	27.07
4692	NYSE	MMC	Thu, Jan 6, 2011	27.60	27.66	27.04	27.28
4691	NYSE	MMC	Wed, Jan 5, 2011	27.53	27.82	27.46	27.70
4690	NYSE	MMC	Tue, Jan 4, 2011	27.51	27.75	27.32	27.73
4689	NYSE	MMC	Mon, Jan 3, 2011	27.51	27.61	27.36	27.46
4688	NYSE	MMC	Fri, Dec 31, 2010	27.33	27.46	27.21	27.34
4687	NYSE	MMC	Thu, Dec 30, 2010	27.50	27.50	27.29	27.38
4686	NYSE	MMC	Wed, Dec 29, 2010	27.43	27.49	27.28	27.48
4685	NYSE	MMC	Tue, Dec 28, 2010	27.36	27.44	27.21	27.43
4684	NYSE	MMC	Mon, Dec 27, 2010	27.19	27.40	27.16	27.37
4683	NYSE	MMC	Thu, Dec 23, 2010	27.28	27.35	27.22	27.30
4682	NYSE	MMC	Wed, Dec 22, 2010	27.19	27.34	27.16	27.31
4681	NYSE	MMC	Tue, Dec 21, 2010	27.22	27.28	27.05	27.13
4680	NYSE	MMC	Mon, Dec 20, 2010	27.05	27.30	27.04	27.18
4679	NYSE	MMC	Fri, Dec 17, 2010	26.74	27.19	26.74	27.09
4678	NYSE	MMC	Thu, Dec 16, 2010	26.96	27.06	26.72	26.87
4677	NYSE	MMC	Wed, Dec 15, 2010	26.77	27.28	26.74	26.89
4676	NYSE	MMC	Tue, Dec 14, 2010	26.80	27.15	26.80	26.95
4675	NYSE	MMC	Mon, Dec 13, 2010	26.99	27.01	26.74	26.74
4674	NYSE	MMC	Fri, Dec 10, 2010	26.90	27.00	26.73	26.91
4673	NYSE	MMC	Thu, Dec 9, 2010	26.70	26.96	26.60	26.83
4672	NYSE	MMC	Wed, Dec 8, 2010	26.54	26.67	26.44	26.60
4671	NYSE	MMC	Tue, Dec 7, 2010	26.50	26.75	26.45	26.51
4670	NYSE	MMC	Mon, Dec 6, 2010	25.97	26.34	25.89	26.24
4669	NYSE	MMC	Fri, Dec 3, 2010	26.25	26.39	25.98	26.09
4668	NYSE	MMC	Thu, Dec 2, 2010	25.75	26.42	25.71	26.39
4667	NYSE	MMC	Wed, Dec 1, 2010	25.40	25.77	25.39	25.77
4666	NYSE	MMC	Tue, Nov 30, 2010	24.77	25.26	24.77	25.08
4665	NYSE	MMC	Mon, Nov 29, 2010	24.83	25.13	24.71	25.07
4664	NYSE	MMC	Fri, Nov 26, 2010	24.91	25.12	24.87	25.07
4663	NYSE	MMC	Wed, Nov 24, 2010	24.97	25.19	24.92	25.14
4662	NYSE	MMC	Tue, Nov 23, 2010	24.88	24.98	24.72	24.77
4661	NYSE	MMC	Mon, Nov 22, 2010	25.05	25.19	24.99	25.12
4660	NYSE	MMC	Fri, Nov 19, 2010	25.01	25.27	24.93	25.21
4659	NYSE	MMC	Thu, Nov 18, 2010	25.11	25.38	25.09	25.15
4658	NYSE	MMC	Wed, Nov 17, 2010	24.95	25.08	24.71	24.89
4657	NYSE	MMC	Tue, Nov 16, 2010	25.31	25.39	24.90	24.97
4656	NYSE	MMC	Mon, Nov 15, 2010	25.48	25.80	25.42	25.46
4655	NYSE	MMC	Fri, Nov 12, 2010	25.06	25.50	25.03	25.42
4654	NYSE	MMC	Thu, Nov 11, 2010	25.08	25.24	25.03	25.24
4653	NYSE	MMC	Wed, Nov 10, 2010	25.12	25.32	25.01	25.25
4652	NYSE	MMC	Tue, Nov 9, 2010	26.16	26.49	25.06	25.15
4651	NYSE	MMC	Mon, Nov 8, 2010	25.86	26.01	25.55	25.98
4650	NYSE	MMC	Fri, Nov 5, 2010	26.00	26.34	25.80	25.97
4649	NYSE	MMC	Thu, Nov 4, 2010	25.52	26.04	25.40	26.02
4648	NYSE	MMC	Wed, Nov 3, 2010	25.22	25.45	25.17	25.38
4647	NYSE	MMC	Tue, Nov 2, 2010	25.26	25.36	25.18	25.24
4646	NYSE	MMC	Mon, Nov 1, 2010	25.09	25.40	24.98	25.15
4645	NYSE	MMC	Fri, Oct 29, 2010	25.14	25.20	24.97	24.98
4644	NYSE	MMC	Thu, Oct 28, 2010	25.32	25.44	24.91	25.25
4643	NYSE	MMC	Wed, Oct 27, 2010	24.76	25.31	24.73	25.30
4642	NYSE	MMC	Tue, Oct 26, 2010	25.01	25.21	24.88	24.92
4641	NYSE	MMC	Mon, Oct 25, 2010	25.29	25.37	25.03	25.12
4640	NYSE	MMC	Fri, Oct 22, 2010	25.14	25.29	25.03	25.19
4639	NYSE	MMC	Thu, Oct 21, 2010	24.83	25.19	24.69	25.15
4638	NYSE	MMC	Wed, Oct 20, 2010	24.44	24.80	24.34	24.76
4637	NYSE	MMC	Tue, Oct 19, 2010	24.09	24.54	24.06	24.39
4636	NYSE	MMC	Mon, Oct 18, 2010	23.95	24.36	23.94	24.35
4635	NYSE	MMC	Fri, Oct 15, 2010	24.18	24.24	23.84	23.92
4634	NYSE	MMC	Thu, Oct 14, 2010	24.01	24.17	23.88	24.00
4633	NYSE	MMC	Wed, Oct 13, 2010	24.00	24.18	23.84	24.09
4632	NYSE	MMC	Tue, Oct 12, 2010	23.76	23.98	23.59	23.95
4631	NYSE	MMC	Mon, Oct 11, 2010	23.77	24.00	23.70	23.87
4630	NYSE	MMC	Fri, Oct 8, 2010	23.50	23.80	23.40	23.72
4629	NYSE	MMC	Thu, Oct 7, 2010	23.87	23.88	23.49	23.53
4628	NYSE	MMC	Wed, Oct 6, 2010	23.75	23.82	23.64	23.77
4627	NYSE	MMC	Tue, Oct 5, 2010	23.84	24.07	23.50	24.01
4626	NYSE	MMC	Mon, Oct 4, 2010	23.83	23.88	23.57	23.65
4625	NYSE	MMC	Fri, Oct 1, 2010	24.35	24.35	23.80	23.92
4624	NYSE	MMC	Thu, Sep 30, 2010	24.27	24.72	24.11	24.12
4623	NYSE	MMC	Wed, Sep 29, 2010	24.18	24.34	24.01	24.23
4622	NYSE	MMC	Tue, Sep 28, 2010	24.15	24.38	23.95	24.33
4621	NYSE	MMC	Mon, Sep 27, 2010	24.15	24.34	23.96	24.16
4620	NYSE	MMC	Fri, Sep 24, 2010	23.74	24.34	23.72	24.34
4619	NYSE	MMC	Thu, Sep 23, 2010	23.65	23.84	23.48	23.48
4618	NYSE	MMC	Wed, Sep 22, 2010	24.30	24.34	23.81	23.89
4617	NYSE	MMC	Tue, Sep 21, 2010	24.46	24.54	24.25	24.33
4616	NYSE	MMC	Mon, Sep 20, 2010	24.29	24.51	24.23	24.48
4615	NYSE	MMC	Fri, Sep 17, 2010	24.13	24.47	24.13	24.27
4614	NYSE	MMC	Thu, Sep 16, 2010	24.12	24.12	23.92	24.04
4613	NYSE	MMC	Wed, Sep 15, 2010	23.92	24.24	23.83	24.22
4612	NYSE	MMC	Tue, Sep 14, 2010	24.05	24.13	23.87	24.04
4611	NYSE	MMC	Mon, Sep 13, 2010	24.43	24.50	23.99	24.15
4610	NYSE	MMC	Fri, Sep 10, 2010	24.31	24.34	24.09	24.12
4609	NYSE	MMC	Thu, Sep 9, 2010	24.42	24.48	24.09	24.24
4608	NYSE	MMC	Wed, Sep 8, 2010	24.11	24.28	24.07	24.16
4607	NYSE	MMC	Tue, Sep 7, 2010	24.35	24.45	24.01	24.05
4606	NYSE	MMC	Fri, Sep 3, 2010	24.53	24.61	24.36	24.58
4605	NYSE	MMC	Thu, Sep 2, 2010	24.36	24.37	24.15	24.30
4604	NYSE	MMC	Wed, Sep 1, 2010	23.99	24.34	23.90	24.33
4603	NYSE	MMC	Tue, Aug 31, 2010	23.61	23.86	23.49	23.72
4602	NYSE	MMC	Mon, Aug 30, 2010	23.83	23.89	23.64	23.67
4601	NYSE	MMC	Fri, Aug 27, 2010	23.50	23.97	23.33	23.96
4600	NYSE	MMC	Thu, Aug 26, 2010	23.42	23.53	23.32	23.35
4599	NYSE	MMC	Wed, Aug 25, 2010	23.10	23.44	23.08	23.38
4598	NYSE	MMC	Tue, Aug 24, 2010	23.18	23.41	23.08	23.27
4597	NYSE	MMC	Mon, Aug 23, 2010	23.29	23.64	23.15	23.45
4596	NYSE	MMC	Fri, Aug 20, 2010	23.01	23.17	22.85	23.14
4595	NYSE	MMC	Thu, Aug 19, 2010	23.79	23.79	23.20	23.21
4594	NYSE	MMC	Wed, Aug 18, 2010	23.75	24.12	23.43	23.91
4593	NYSE	MMC	Tue, Aug 17, 2010	23.49	23.89	23.49	23.80
4592	NYSE	MMC	Mon, Aug 16, 2010	23.39	23.47	23.17	23.31
4591	NYSE	MMC	Fri, Aug 13, 2010	23.57	23.68	23.46	23.49
4590	NYSE	MMC	Thu, Aug 12, 2010	23.35	23.66	23.17	23.62
4589	NYSE	MMC	Wed, Aug 11, 2010	23.79	23.79	23.56	23.60
4588	NYSE	MMC	Tue, Aug 10, 2010	23.85	24.17	23.75	24.10
4587	NYSE	MMC	Mon, Aug 9, 2010	24.03	24.14	23.82	24.09
4586	NYSE	MMC	Fri, Aug 6, 2010	23.88	24.12	23.65	23.99
4585	NYSE	MMC	Thu, Aug 5, 2010	23.81	24.20	23.73	24.15
4584	NYSE	MMC	Wed, Aug 4, 2010	23.85	24.05	23.73	23.96
4583	NYSE	MMC	Tue, Aug 3, 2010	23.88	24.02	23.59	23.93
4582	NYSE	MMC	Mon, Aug 2, 2010	23.87	23.97	23.69	23.88
4581	NYSE	MMC	Fri, Jul 30, 2010	22.94	23.62	22.90	23.52
4580	NYSE	MMC	Thu, Jul 29, 2010	23.42	23.50	22.96	23.20
4579	NYSE	MMC	Wed, Jul 28, 2010	23.43	23.49	23.20	23.26
4578	NYSE	MMC	Tue, Jul 27, 2010	23.70	23.73	23.34	23.53
4577	NYSE	MMC	Mon, Jul 26, 2010	22.98	23.56	22.85	23.56
4576	NYSE	MMC	Fri, Jul 23, 2010	23.01	23.25	22.93	23.22
4575	NYSE	MMC	Thu, Jul 22, 2010	22.66	23.09	22.57	23.09
4574	NYSE	MMC	Wed, Jul 21, 2010	23.06	23.06	22.33	22.42
4573	NYSE	MMC	Tue, Jul 20, 2010	22.26	22.82	22.21	22.81
4572	NYSE	MMC	Mon, Jul 19, 2010	22.55	22.60	22.30	22.56
4571	NYSE	MMC	Fri, Jul 16, 2010	22.84	23.01	22.43	22.47
4570	NYSE	MMC	Thu, Jul 15, 2010	23.06	23.09	22.72	23.03
4569	NYSE	MMC	Wed, Jul 14, 2010	23.14	23.17	22.95	23.06
4568	NYSE	MMC	Tue, Jul 13, 2010	22.86	23.34	22.83	23.26
4567	NYSE	MMC	Mon, Jul 12, 2010	23.02	23.02	22.41	22.64
4566	NYSE	MMC	Fri, Jul 9, 2010	22.77	23.13	22.68	23.11
4565	NYSE	MMC	Thu, Jul 8, 2010	23.04	23.04	22.53	22.78
4564	NYSE	MMC	Wed, Jul 7, 2010	22.39	22.91	22.15	22.87
4563	NYSE	MMC	Tue, Jul 6, 2010	22.56	22.73	22.17	22.36
4562	NYSE	MMC	Fri, Jul 2, 2010	22.47	22.61	22.21	22.38
4561	NYSE	MMC	Thu, Jul 1, 2010	22.48	22.62	22.13	22.43
4560	NYSE	MMC	Wed, Jun 30, 2010	22.79	22.99	22.51	22.55
4559	NYSE	MMC	Tue, Jun 29, 2010	22.82	23.14	22.72	22.87
4558	NYSE	MMC	Mon, Jun 28, 2010	23.19	25.32	23.10	23.24
4557	NYSE	MMC	Fri, Jun 25, 2010	23.02	23.25	22.72	23.25
4556	NYSE	MMC	Thu, Jun 24, 2010	22.98	23.10	22.81	22.91
4555	NYSE	MMC	Wed, Jun 23, 2010	22.99	23.45	22.85	23.03
4554	NYSE	MMC	Tue, Jun 22, 2010	23.14	23.24	22.87	22.95
4553	NYSE	MMC	Mon, Jun 21, 2010	23.32	23.51	22.99	23.09
4552	NYSE	MMC	Fri, Jun 18, 2010	23.21	23.38	22.96	23.14
4551	NYSE	MMC	Thu, Jun 17, 2010	23.16	23.25	22.96	23.20
4550	NYSE	MMC	Wed, Jun 16, 2010	22.81	23.16	22.76	23.15
4549	NYSE	MMC	Tue, Jun 15, 2010	22.84	23.10	22.63	23.10
4548	NYSE	MMC	Mon, Jun 14, 2010	23.41	23.89	22.75	22.85
4547	NYSE	MMC	Fri, Jun 11, 2010	21.54	22.14	21.45	22.08
4546	NYSE	MMC	Thu, Jun 10, 2010	21.28	21.71	21.19	21.71
4545	NYSE	MMC	Wed, Jun 9, 2010	21.01	21.34	20.93	21.05
4544	NYSE	MMC	Tue, Jun 8, 2010	20.66	20.94	20.21	20.89
4543	NYSE	MMC	Mon, Jun 7, 2010	21.61	21.61	20.56	20.57
4542	NYSE	MMC	Fri, Jun 4, 2010	21.38	21.66	20.90	20.99
4541	NYSE	MMC	Thu, Jun 3, 2010	21.69	21.88	21.60	21.86
4540	NYSE	MMC	Wed, Jun 2, 2010	21.41	21.73	21.27	21.73
4539	NYSE	MMC	Tue, Jun 1, 2010	21.65	21.72	21.26	21.28
4538	NYSE	MMC	Fri, May 28, 2010	21.84	22.03	21.60	21.81
4537	NYSE	MMC	Thu, May 27, 2010	21.44	21.86	21.33	21.83
4536	NYSE	MMC	Wed, May 26, 2010	21.43	21.51	21.11	21.19
4535	NYSE	MMC	Tue, May 25, 2010	20.97	21.34	20.79	21.32
4534	NYSE	MMC	Mon, May 24, 2010	21.72	21.75	21.33	21.34
4533	NYSE	MMC	Fri, May 21, 2010	21.16	21.73	21.01	21.72
4532	NYSE	MMC	Thu, May 20, 2010	21.83	22.09	21.41	21.41
4531	NYSE	MMC	Wed, May 19, 2010	22.42	22.61	21.85	22.25
4530	NYSE	MMC	Tue, May 18, 2010	23.09	23.27	22.42	22.48
4529	NYSE	MMC	Mon, May 17, 2010	22.84	23.06	22.65	22.92
4528	NYSE	MMC	Fri, May 14, 2010	22.97	23.11	22.63	22.79
4527	NYSE	MMC	Thu, May 13, 2010	23.40	23.45	23.13	23.13
4526	NYSE	MMC	Wed, May 12, 2010	23.21	23.53	23.04	23.48
4525	NYSE	MMC	Tue, May 11, 2010	22.81	23.51	22.62	23.17
4524	NYSE	MMC	Mon, May 10, 2010	22.96	23.28	22.74	23.01
4523	NYSE	MMC	Fri, May 7, 2010	22.52	22.74	22.05	22.29
4522	NYSE	MMC	Thu, May 6, 2010	23.39	23.61	21.64	22.53
4521	NYSE	MMC	Wed, May 5, 2010	23.83	24.05	23.41	23.49
4520	NYSE	MMC	Tue, May 4, 2010	24.23	24.50	23.86	23.97
4519	NYSE	MMC	Mon, May 3, 2010	24.37	24.59	24.19	24.57
4518	NYSE	MMC	Fri, Apr 30, 2010	24.87	24.87	24.15	24.22
4517	NYSE	MMC	Thu, Apr 29, 2010	24.20	24.89	24.16	24.79
4516	NYSE	MMC	Wed, Apr 28, 2010	24.28	24.40	23.99	24.07
4515	NYSE	MMC	Tue, Apr 27, 2010	24.59	25.05	24.06	24.09
4514	NYSE	MMC	Mon, Apr 26, 2010	24.66	24.92	24.54	24.73
4513	NYSE	MMC	Fri, Apr 23, 2010	24.77	24.78	24.61	24.72
4512	NYSE	MMC	Thu, Apr 22, 2010	24.63	24.85	24.45	24.79
4511	NYSE	MMC	Wed, Apr 21, 2010	24.90	24.91	24.57	24.78
4510	NYSE	MMC	Tue, Apr 20, 2010	24.89	25.00	24.69	24.92
4509	NYSE	MMC	Mon, Apr 19, 2010	24.53	24.75	24.34	24.75
4508	NYSE	MMC	Fri, Apr 16, 2010	25.25	25.37	24.66	24.66
4507	NYSE	MMC	Thu, Apr 15, 2010	25.09	25.47	24.97	25.35
4506	NYSE	MMC	Wed, Apr 14, 2010	24.68	25.07	24.63	25.05
4505	NYSE	MMC	Tue, Apr 13, 2010	24.43	24.72	24.42	24.67
4504	NYSE	MMC	Mon, Apr 12, 2010	24.28	24.56	24.18	24.53
4503	NYSE	MMC	Fri, Apr 9, 2010	24.23	24.36	24.13	24.34
4502	NYSE	MMC	Thu, Apr 8, 2010	24.10	24.34	24.10	24.21
4501	NYSE	MMC	Wed, Apr 7, 2010	24.32	24.44	24.14	24.18
4500	NYSE	MMC	Tue, Apr 6, 2010	24.38	24.53	24.30	24.53
4499	NYSE	MMC	Mon, Apr 5, 2010	24.46	24.49	24.36	24.46
4498	NYSE	MMC	Thu, Apr 1, 2010	24.53	24.64	24.32	24.43
4497	NYSE	MMC	Wed, Mar 31, 2010	24.43	24.53	24.32	24.42
4496	NYSE	MMC	Tue, Mar 30, 2010	24.84	24.84	24.51	24.55
4495	NYSE	MMC	Mon, Mar 29, 2010	24.70	24.79	24.62	24.77
4494	NYSE	MMC	Fri, Mar 26, 2010	24.53	24.67	24.43	24.58
4493	NYSE	MMC	Thu, Mar 25, 2010	24.47	24.75	24.40	24.47
4492	NYSE	MMC	Wed, Mar 24, 2010	24.59	24.66	24.45	24.47
4491	NYSE	MMC	Tue, Mar 23, 2010	24.53	24.66	24.44	24.62
4490	NYSE	MMC	Mon, Mar 22, 2010	24.07	24.55	24.07	24.51
4489	NYSE	MMC	Fri, Mar 19, 2010	24.64	24.79	24.48	24.59
4488	NYSE	MMC	Thu, Mar 18, 2010	24.56	24.77	24.46	24.60
4487	NYSE	MMC	Wed, Mar 17, 2010	24.56	24.70	24.41	24.60
4486	NYSE	MMC	Tue, Mar 16, 2010	24.37	24.54	24.12	24.49
4485	NYSE	MMC	Mon, Mar 15, 2010	23.92	24.28	23.87	24.23
4484	NYSE	MMC	Fri, Mar 12, 2010	24.23	24.25	23.91	24.02
4483	NYSE	MMC	Thu, Mar 11, 2010	23.94	24.07	23.75	24.07
4482	NYSE	MMC	Wed, Mar 10, 2010	24.03	24.06	23.85	24.01
4481	NYSE	MMC	Tue, Mar 9, 2010	23.62	24.05	23.23	24.00
4480	NYSE	MMC	Mon, Mar 8, 2010	23.70	23.80	23.57	23.72
4479	NYSE	MMC	Fri, Mar 5, 2010	23.40	23.79	23.18	23.79
4478	NYSE	MMC	Thu, Mar 4, 2010	23.33	23.48	23.23	23.38
4477	NYSE	MMC	Wed, Mar 3, 2010	23.34	23.50	23.27	23.39
4476	NYSE	MMC	Tue, Mar 2, 2010	23.38	23.42	23.20	23.38
4475	NYSE	MMC	Mon, Mar 1, 2010	23.21	23.37	23.09	23.34
4474	NYSE	MMC	Fri, Feb 26, 2010	23.19	23.33	23.10	23.22
4473	NYSE	MMC	Thu, Feb 25, 2010	22.90	23.21	22.74	23.19
4472	NYSE	MMC	Wed, Feb 24, 2010	22.80	23.10	22.79	23.08
4471	NYSE	MMC	Tue, Feb 23, 2010	22.72	22.97	22.60	22.78
4470	NYSE	MMC	Mon, Feb 22, 2010	22.79	22.82	22.66	22.75
4469	NYSE	MMC	Fri, Feb 19, 2010	22.76	22.82	22.59	22.79
4468	NYSE	MMC	Thu, Feb 18, 2010	22.69	23.33	22.68	22.87
4467	NYSE	MMC	Wed, Feb 17, 2010	22.70	23.02	22.70	22.78
4466	NYSE	MMC	Tue, Feb 16, 2010	22.27	22.39	22.09	22.39
4465	NYSE	MMC	Fri, Feb 12, 2010	22.00	22.08	21.75	22.05
4464	NYSE	MMC	Thu, Feb 11, 2010	22.06	22.22	21.74	22.14
4463	NYSE	MMC	Wed, Feb 10, 2010	22.14	22.31	21.84	22.10
4462	NYSE	MMC	Tue, Feb 9, 2010	22.02	22.30	21.97	22.19
4461	NYSE	MMC	Mon, Feb 8, 2010	22.14	22.28	21.90	21.90
4460	NYSE	MMC	Fri, Feb 5, 2010	22.01	22.23	21.70	22.20
4459	NYSE	MMC	Thu, Feb 4, 2010	22.16	22.27	22.00	22.02
4458	NYSE	MMC	Wed, Feb 3, 2010	22.34	22.41	22.19	22.25
4457	NYSE	MMC	Tue, Feb 2, 2010	21.70	22.38	21.55	22.35
4456	NYSE	MMC	Mon, Feb 1, 2010	21.64	21.78	21.53	21.68
4455	NYSE	MMC	Fri, Jan 29, 2010	21.74	21.87	21.53	21.56
4454	NYSE	MMC	Thu, Jan 28, 2010	21.89	21.89	21.54	21.71
4453	NYSE	MMC	Wed, Jan 27, 2010	21.67	21.86	21.57	21.81
4452	NYSE	MMC	Tue, Jan 26, 2010	21.99	22.11	21.83	21.95
4451	NYSE	MMC	Mon, Jan 25, 2010	22.09	22.20	21.90	22.01
4450	NYSE	MMC	Fri, Jan 22, 2010	21.91	22.10	21.77	21.90
4449	NYSE	MMC	Thu, Jan 21, 2010	21.84	21.98	21.39	21.89
4448	NYSE	MMC	Wed, Jan 20, 2010	21.93	21.93	21.63	21.82
4447	NYSE	MMC	Tue, Jan 19, 2010	21.85	22.02	21.79	22.02
4446	NYSE	MMC	Fri, Jan 15, 2010	21.88	21.95	21.75	21.87
4445	NYSE	MMC	Thu, Jan 14, 2010	21.76	21.99	21.71	21.99
4444	NYSE	MMC	Wed, Jan 13, 2010	21.99	21.99	21.77	21.86
4443	NYSE	MMC	Tue, Jan 12, 2010	21.92	21.98	21.51	21.86
4442	NYSE	MMC	Mon, Jan 11, 2010	22.24	22.24	21.94	22.08
4441	NYSE	MMC	Fri, Jan 8, 2010	22.11	22.53	21.98	22.16
4440	NYSE	MMC	Thu, Jan 7, 2010	22.18	22.31	21.85	22.27
4439	NYSE	MMC	Wed, Jan 6, 2010	21.90	22.02	21.62	21.99
4438	NYSE	MMC	Tue, Jan 5, 2010	21.78	21.91	21.17	21.34
4437	NYSE	MMC	Mon, Jan 4, 2010	22.21	22.22	21.79	21.87
4436	NYSE	MMC	Thu, Dec 31, 2009	22.21	22.35	22.08	22.08
4435	NYSE	MMC	Wed, Dec 30, 2009	22.16	22.30	22.08	22.22
4434	NYSE	MMC	Tue, Dec 29, 2009	22.08	22.31	22.00	22.23
4433	NYSE	MMC	Mon, Dec 28, 2009	22.18	22.32	22.00	22.12
4432	NYSE	MMC	Thu, Dec 24, 2009	22.16	22.29	22.01	22.14
4431	NYSE	MMC	Wed, Dec 23, 2009	21.92	22.21	21.83	22.01
4430	NYSE	MMC	Tue, Dec 22, 2009	21.76	21.96	21.70	21.85
4429	NYSE	MMC	Mon, Dec 21, 2009	21.71	22.06	21.58	21.76
4428	NYSE	MMC	Fri, Dec 18, 2009	21.86	22.19	21.59	21.69
4427	NYSE	MMC	Thu, Dec 17, 2009	21.97	21.99	21.79	21.86
4426	NYSE	MMC	Wed, Dec 16, 2009	21.96	22.13	21.91	21.98
4425	NYSE	MMC	Tue, Dec 15, 2009	21.81	21.98	21.71	21.89
4424	NYSE	MMC	Mon, Dec 14, 2009	22.11	22.21	21.77	21.90
4423	NYSE	MMC	Fri, Dec 11, 2009	21.75	22.00	21.50	21.91
4422	NYSE	MMC	Thu, Dec 10, 2009	21.77	21.78	21.45	21.63
4421	NYSE	MMC	Wed, Dec 9, 2009	21.63	21.65	21.45	21.61
4420	NYSE	MMC	Tue, Dec 8, 2009	21.66	21.79	21.49	21.54
4419	NYSE	MMC	Mon, Dec 7, 2009	21.64	21.96	21.57	21.80
4418	NYSE	MMC	Fri, Dec 4, 2009	22.24	22.52	21.77	22.21
4417	NYSE	MMC	Thu, Dec 3, 2009	22.25	22.25	21.82	21.87
4416	NYSE	MMC	Wed, Dec 2, 2009	22.40	22.46	22.08	22.17
4415	NYSE	MMC	Tue, Dec 1, 2009	22.73	22.73	22.24	22.43
4414	NYSE	MMC	Mon, Nov 30, 2009	22.30	22.56	22.06	22.55
4413	NYSE	MMC	Fri, Nov 27, 2009	22.33	22.57	22.26	22.26
4412	NYSE	MMC	Wed, Nov 25, 2009	22.82	22.95	22.71	22.82
4411	NYSE	MMC	Tue, Nov 24, 2009	22.64	22.91	22.59	22.82
4410	NYSE	MMC	Mon, Nov 23, 2009	22.73	22.79	22.56	22.69
4409	NYSE	MMC	Fri, Nov 20, 2009	22.52	22.68	22.39	22.57
4408	NYSE	MMC	Thu, Nov 19, 2009	22.60	22.87	22.43	22.60
4407	NYSE	MMC	Wed, Nov 18, 2009	23.74	23.80	23.23	23.40
4406	NYSE	MMC	Tue, Nov 17, 2009	23.93	24.04	23.71	23.80
4405	NYSE	MMC	Mon, Nov 16, 2009	24.23	24.30	23.94	24.02
4404	NYSE	MMC	Fri, Nov 13, 2009	24.03	24.14	23.78	23.94
4403	NYSE	MMC	Thu, Nov 12, 2009	24.37	24.43	23.98	23.99
4402	NYSE	MMC	Wed, Nov 11, 2009	24.26	24.53	24.19	24.38
4401	NYSE	MMC	Tue, Nov 10, 2009	23.84	24.13	23.83	24.08
4400	NYSE	MMC	Mon, Nov 9, 2009	23.35	23.92	23.34	23.91
4399	NYSE	MMC	Fri, Nov 6, 2009	23.27	23.41	23.13	23.32
4398	NYSE	MMC	Thu, Nov 5, 2009	23.05	23.52	22.91	23.47
4397	NYSE	MMC	Wed, Nov 4, 2009	23.64	23.69	22.83	22.91
4396	NYSE	MMC	Tue, Nov 3, 2009	23.34	23.37	23.03	23.37
4395	NYSE	MMC	Mon, Nov 2, 2009	23.53	23.64	23.01	23.48
4394	NYSE	MMC	Fri, Oct 30, 2009	24.64	24.64	23.33	23.46
4393	NYSE	MMC	Thu, Oct 29, 2009	24.24	24.71	24.20	24.71
4392	NYSE	MMC	Wed, Oct 28, 2009	24.83	24.92	24.10	24.10
4391	NYSE	MMC	Tue, Oct 27, 2009	25.07	25.21	24.77	24.83
4390	NYSE	MMC	Mon, Oct 26, 2009	24.94	25.44	24.87	24.97
4389	NYSE	MMC	Fri, Oct 23, 2009	25.26	25.45	24.79	24.89
4388	NYSE	MMC	Thu, Oct 22, 2009	24.59	25.45	24.56	25.27
4387	NYSE	MMC	Wed, Oct 21, 2009	24.93	25.23	24.49	24.54
4386	NYSE	MMC	Tue, Oct 20, 2009	25.13	25.13	24.77	24.84
4385	NYSE	MMC	Mon, Oct 19, 2009	25.03	25.28	24.90	25.15
4384	NYSE	MMC	Fri, Oct 16, 2009	25.17	25.27	24.78	25.00
4383	NYSE	MMC	Thu, Oct 15, 2009	25.08	25.46	25.08	25.39
4382	NYSE	MMC	Wed, Oct 14, 2009	25.23	25.35	25.04	25.29
4381	NYSE	MMC	Tue, Oct 13, 2009	24.99	25.12	24.76	24.98
4380	NYSE	MMC	Mon, Oct 12, 2009	25.05	25.11	24.80	25.02
4379	NYSE	MMC	Fri, Oct 9, 2009	24.89	24.96	24.66	24.96
4378	NYSE	MMC	Thu, Oct 8, 2009	24.41	24.80	24.33	24.77
4377	NYSE	MMC	Wed, Oct 7, 2009	24.05	24.28	23.88	24.26
4376	NYSE	MMC	Tue, Oct 6, 2009	24.08	24.29	23.89	24.25
4375	NYSE	MMC	Mon, Oct 5, 2009	24.12	24.26	23.77	24.06
4374	NYSE	MMC	Fri, Oct 2, 2009	24.39	24.47	23.95	24.00
4373	NYSE	MMC	Thu, Oct 1, 2009	24.63	25.11	24.60	24.62
4372	NYSE	MMC	Wed, Sep 30, 2009	24.86	24.91	24.49	24.73
4371	NYSE	MMC	Tue, Sep 29, 2009	24.60	24.92	24.57	24.80
4370	NYSE	MMC	Mon, Sep 28, 2009	23.76	24.75	23.76	24.74
4369	NYSE	MMC	Fri, Sep 25, 2009	23.76	24.07	23.65	23.72
4368	NYSE	MMC	Thu, Sep 24, 2009	23.92	24.25	23.76	23.87
4367	NYSE	MMC	Wed, Sep 23, 2009	23.73	24.25	23.69	23.87
4366	NYSE	MMC	Tue, Sep 22, 2009	23.95	23.97	23.60	23.76
4365	NYSE	MMC	Mon, Sep 21, 2009	23.80	23.97	23.67	23.88
4364	NYSE	MMC	Fri, Sep 18, 2009	23.93	24.00	23.76	23.88
4363	NYSE	MMC	Thu, Sep 17, 2009	24.13	24.22	23.61	23.82
4362	NYSE	MMC	Wed, Sep 16, 2009	23.65	24.14	23.57	24.10
4361	NYSE	MMC	Tue, Sep 15, 2009	23.83	23.84	23.45	23.61
4360	NYSE	MMC	Mon, Sep 14, 2009	23.19	23.81	23.09	23.81
4359	NYSE	MMC	Fri, Sep 11, 2009	23.42	23.44	23.18	23.32
4358	NYSE	MMC	Thu, Sep 10, 2009	23.15	23.43	22.88	23.42
4357	NYSE	MMC	Wed, Sep 9, 2009	23.09	23.48	22.96	23.17
4356	NYSE	MMC	Tue, Sep 8, 2009	22.56	23.12	22.56	23.12
4355	NYSE	MMC	Fri, Sep 4, 2009	23.19	23.21	22.96	23.12
4354	NYSE	MMC	Thu, Sep 3, 2009	23.13	23.15	22.88	23.15
4353	NYSE	MMC	Wed, Sep 2, 2009	23.18	23.18	22.69	23.00
4352	NYSE	MMC	Tue, Sep 1, 2009	23.37	23.63	22.99	23.00
4351	NYSE	MMC	Mon, Aug 31, 2009	23.33	23.55	23.25	23.54
4350	NYSE	MMC	Fri, Aug 28, 2009	23.47	23.66	23.43	23.51
4349	NYSE	MMC	Thu, Aug 27, 2009	23.37	23.53	23.16	23.47
4348	NYSE	MMC	Wed, Aug 26, 2009	23.43	23.61	23.28	23.40
4347	NYSE	MMC	Tue, Aug 25, 2009	23.65	23.75	23.44	23.50
4346	NYSE	MMC	Mon, Aug 24, 2009	23.92	24.12	23.46	23.49
4345	NYSE	MMC	Fri, Aug 21, 2009	23.60	23.89	23.53	23.81
4344	NYSE	MMC	Thu, Aug 20, 2009	23.20	23.51	23.20	23.49
4343	NYSE	MMC	Wed, Aug 19, 2009	22.85	23.45	22.80	23.35
4342	NYSE	MMC	Tue, Aug 18, 2009	23.27	23.48	23.09	23.15
4341	NYSE	MMC	Mon, Aug 17, 2009	23.13	23.43	22.96	23.20
4340	NYSE	MMC	Fri, Aug 14, 2009	23.54	23.60	23.24	23.49
4339	NYSE	MMC	Thu, Aug 13, 2009	23.40	23.65	23.01	23.51
4338	NYSE	MMC	Wed, Aug 12, 2009	22.87	23.46	22.83	23.29
4337	NYSE	MMC	Tue, Aug 11, 2009	23.08	23.34	22.93	22.94
4336	NYSE	MMC	Mon, Aug 10, 2009	23.13	23.38	22.94	23.18
4335	NYSE	MMC	Fri, Aug 7, 2009	23.16	23.45	22.73	23.22
4334	NYSE	MMC	Thu, Aug 6, 2009	22.90	22.90	22.30	22.65
4333	NYSE	MMC	Wed, Aug 5, 2009	22.18	22.94	22.00	22.66
4332	NYSE	MMC	Tue, Aug 4, 2009	20.96	21.50	20.82	21.50
4331	NYSE	MMC	Mon, Aug 3, 2009	20.63	20.90	20.50	20.90
4330	NYSE	MMC	Fri, Jul 31, 2009	20.38	20.46	20.16	20.42
4329	NYSE	MMC	Thu, Jul 30, 2009	20.80	20.80	20.13	20.27
4328	NYSE	MMC	Wed, Jul 29, 2009	19.60	20.71	19.60	20.63
4327	NYSE	MMC	Tue, Jul 28, 2009	19.60	19.69	19.51	19.60
4326	NYSE	MMC	Mon, Jul 27, 2009	19.70	19.77	19.53	19.67
4325	NYSE	MMC	Fri, Jul 24, 2009	19.53	19.75	19.52	19.62
4324	NYSE	MMC	Thu, Jul 23, 2009	19.32	19.81	19.15	19.60
4323	NYSE	MMC	Wed, Jul 22, 2009	18.98	19.52	18.98	19.27
4322	NYSE	MMC	Tue, Jul 21, 2009	19.37	19.38	19.12	19.20
4321	NYSE	MMC	Mon, Jul 20, 2009	19.63	19.70	19.06	19.17
4320	NYSE	MMC	Fri, Jul 17, 2009	19.56	19.75	19.40	19.52
4319	NYSE	MMC	Thu, Jul 16, 2009	19.38	19.85	19.33	19.71
4318	NYSE	MMC	Wed, Jul 15, 2009	19.13	19.57	19.10	19.43
4317	NYSE	MMC	Tue, Jul 14, 2009	19.18	19.25	18.87	19.10
4316	NYSE	MMC	Mon, Jul 13, 2009	18.59	19.25	18.58	19.23
4315	NYSE	MMC	Fri, Jul 10, 2009	18.75	18.80	18.52	18.65
4314	NYSE	MMC	Thu, Jul 9, 2009	18.74	19.06	18.50	18.83
4313	NYSE	MMC	Wed, Jul 8, 2009	19.01	19.11	18.46	18.70
4312	NYSE	MMC	Tue, Jul 7, 2009	19.57	19.57	19.12	19.15
4311	NYSE	MMC	Mon, Jul 6, 2009	19.56	19.75	19.25	19.56
4310	NYSE	MMC	Thu, Jul 2, 2009	19.92	20.07	19.47	19.57
4309	NYSE	MMC	Wed, Jul 1, 2009	20.21	20.21	20.01	20.07
4308	NYSE	MMC	Tue, Jun 30, 2009	20.40	20.44	19.80	20.13
4307	NYSE	MMC	Mon, Jun 29, 2009	20.31	20.50	20.17	20.43
4306	NYSE	MMC	Fri, Jun 26, 2009	20.47	20.51	20.08	20.32
4305	NYSE	MMC	Thu, Jun 25, 2009	20.19	20.54	20.02	20.53
4304	NYSE	MMC	Wed, Jun 24, 2009	20.52	20.65	20.12	20.30
4303	NYSE	MMC	Tue, Jun 23, 2009	20.65	20.65	20.23	20.40
4302	NYSE	MMC	Mon, Jun 22, 2009	20.43	20.75	20.39	20.39
4301	NYSE	MMC	Fri, Jun 19, 2009	20.46	20.81	20.44	20.68
4300	NYSE	MMC	Thu, Jun 18, 2009	20.37	20.68	20.24	20.45
4299	NYSE	MMC	Wed, Jun 17, 2009	20.29	20.74	20.10	20.45
4298	NYSE	MMC	Tue, Jun 16, 2009	20.30	20.62	20.10	20.29
4297	NYSE	MMC	Mon, Jun 15, 2009	20.49	20.65	20.16	20.19
4296	NYSE	MMC	Fri, Jun 12, 2009	20.55	20.66	20.30	20.64
4295	NYSE	MMC	Thu, Jun 11, 2009	20.45	20.73	20.32	20.58
4294	NYSE	MMC	Wed, Jun 10, 2009	20.38	20.49	20.23	20.44
4293	NYSE	MMC	Tue, Jun 9, 2009	19.85	20.38	19.85	20.34
4292	NYSE	MMC	Mon, Jun 8, 2009	19.81	20.15	19.54	20.03
4291	NYSE	MMC	Fri, Jun 5, 2009	19.70	20.01	19.54	19.79
4290	NYSE	MMC	Thu, Jun 4, 2009	19.63	19.89	19.23	19.68
4289	NYSE	MMC	Wed, Jun 3, 2009	19.44	19.69	19.23	19.52
4288	NYSE	MMC	Tue, Jun 2, 2009	19.25	19.72	19.10	19.53
4287	NYSE	MMC	Mon, Jun 1, 2009	19.02	19.22	18.72	19.08
4286	NYSE	MMC	Fri, May 29, 2009	18.79	18.95	18.43	18.92
4285	NYSE	MMC	Thu, May 28, 2009	18.85	18.99	18.50	18.79
4284	NYSE	MMC	Wed, May 27, 2009	19.18	19.31	18.69	18.69
4283	NYSE	MMC	Tue, May 26, 2009	18.93	19.24	18.50	19.09
4282	NYSE	MMC	Fri, May 22, 2009	18.99	19.21	18.83	18.83
4281	NYSE	MMC	Thu, May 21, 2009	18.86	19.06	18.67	18.96
4280	NYSE	MMC	Wed, May 20, 2009	19.30	19.64	19.04	19.10
4279	NYSE	MMC	Tue, May 19, 2009	19.21	19.60	18.97	18.98
4278	NYSE	MMC	Mon, May 18, 2009	19.34	19.85	19.02	19.75
4277	NYSE	MMC	Fri, May 15, 2009	19.07	19.45	18.91	19.13
4276	NYSE	MMC	Thu, May 14, 2009	19.65	19.78	18.78	19.10
4275	NYSE	MMC	Wed, May 13, 2009	19.68	20.04	19.39	19.50
4274	NYSE	MMC	Tue, May 12, 2009	20.30	20.43	19.64	20.02
4273	NYSE	MMC	Mon, May 11, 2009	19.93	20.61	19.80	20.13
4272	NYSE	MMC	Fri, May 8, 2009	21.03	21.05	19.83	20.50
4271	NYSE	MMC	Thu, May 7, 2009	22.41	22.81	20.59	20.66
4270	NYSE	MMC	Wed, May 6, 2009	21.01	22.37	21.01	22.29
4269	NYSE	MMC	Tue, May 5, 2009	20.44	20.82	20.31	20.59
4268	NYSE	MMC	Mon, May 4, 2009	20.20	20.77	19.89	20.65
4267	NYSE	MMC	Fri, May 1, 2009	20.53	21.05	19.75	20.06
4266	NYSE	MMC	Thu, Apr 30, 2009	21.15	21.44	20.93	21.09
4265	NYSE	MMC	Wed, Apr 29, 2009	20.31	21.05	20.22	21.01
4264	NYSE	MMC	Tue, Apr 28, 2009	19.99	20.42	19.92	20.12
4263	NYSE	MMC	Mon, Apr 27, 2009	20.07	20.56	20.07	20.31
4262	NYSE	MMC	Fri, Apr 24, 2009	20.37	20.58	20.03	20.38
4261	NYSE	MMC	Thu, Apr 23, 2009	20.61	20.68	19.76	20.23
4260	NYSE	MMC	Wed, Apr 22, 2009	20.70	21.41	20.51	20.74
4259	NYSE	MMC	Tue, Apr 21, 2009	20.13	21.31	20.13	21.26
4258	NYSE	MMC	Mon, Apr 20, 2009	20.16	20.99	20.14	20.60
4257	NYSE	MMC	Fri, Apr 17, 2009	20.36	20.76	20.18	20.66
4256	NYSE	MMC	Thu, Apr 16, 2009	20.69	20.75	20.10	20.52
4255	NYSE	MMC	Wed, Apr 15, 2009	19.93	20.57	19.81	20.55
4254	NYSE	MMC	Tue, Apr 14, 2009	20.07	20.67	20.07	20.13
4253	NYSE	MMC	Mon, Apr 13, 2009	20.41	20.73	19.98	20.62
4252	NYSE	MMC	Thu, Apr 9, 2009	20.91	20.98	19.51	20.42
4251	NYSE	MMC	Wed, Apr 8, 2009	19.96	20.02	19.66	19.93
4250	NYSE	MMC	Tue, Apr 7, 2009	19.55	20.16	19.08	19.75
4249	NYSE	MMC	Mon, Apr 6, 2009	20.44	20.84	20.34	20.51
4248	NYSE	MMC	Fri, Apr 3, 2009	20.41	20.98	19.90	20.95
4247	NYSE	MMC	Thu, Apr 2, 2009	20.69	20.75	20.18	20.58
4246	NYSE	MMC	Wed, Apr 1, 2009	20.09	20.38	19.66	20.29
4245	NYSE	MMC	Tue, Mar 31, 2009	20.24	20.37	19.71	20.25
4244	NYSE	MMC	Mon, Mar 30, 2009	19.86	20.42	19.50	19.86
4243	NYSE	MMC	Fri, Mar 27, 2009	20.29	20.60	20.12	20.23
4242	NYSE	MMC	Thu, Mar 26, 2009	20.93	21.00	20.29	20.76
4241	NYSE	MMC	Wed, Mar 25, 2009	20.38	20.99	19.96	20.68
4240	NYSE	MMC	Tue, Mar 24, 2009	19.89	20.87	19.86	20.50
4239	NYSE	MMC	Mon, Mar 23, 2009	20.15	20.88	19.68	20.86
4238	NYSE	MMC	Fri, Mar 20, 2009	20.30	20.57	19.74	19.75
4237	NYSE	MMC	Thu, Mar 19, 2009	21.14	21.19	19.77	20.02
4236	NYSE	MMC	Wed, Mar 18, 2009	19.59	20.58	19.06	20.55
4235	NYSE	MMC	Tue, Mar 17, 2009	18.85	19.95	18.66	19.94
4234	NYSE	MMC	Mon, Mar 16, 2009	19.59	19.79	18.76	18.83
4233	NYSE	MMC	Fri, Mar 13, 2009	18.21	19.43	17.86	19.38
4232	NYSE	MMC	Thu, Mar 12, 2009	17.83	18.35	17.54	18.29
4231	NYSE	MMC	Wed, Mar 11, 2009	18.12	18.40	17.51	18.03
4230	NYSE	MMC	Tue, Mar 10, 2009	18.31	18.33	17.23	18.08
4229	NYSE	MMC	Mon, Mar 9, 2009	18.06	18.41	17.85	18.04
4228	NYSE	MMC	Fri, Mar 6, 2009	17.90	18.36	17.62	18.33
4227	NYSE	MMC	Thu, Mar 5, 2009	17.95	18.22	17.18	17.84
4226	NYSE	MMC	Wed, Mar 4, 2009	18.04	18.61	17.67	18.17
4225	NYSE	MMC	Tue, Mar 3, 2009	17.86	18.06	17.40	17.82
4224	NYSE	MMC	Mon, Mar 2, 2009	17.60	18.00	17.53	17.74
4223	NYSE	MMC	Fri, Feb 27, 2009	17.85	18.40	17.78	17.93
4222	NYSE	MMC	Thu, Feb 26, 2009	18.88	18.88	18.14	18.21
4221	NYSE	MMC	Wed, Feb 25, 2009	18.65	19.19	18.27	18.66
4220	NYSE	MMC	Tue, Feb 24, 2009	18.61	19.46	18.52	19.43
4219	NYSE	MMC	Mon, Feb 23, 2009	19.05	19.21	18.52	18.53
4218	NYSE	MMC	Fri, Feb 20, 2009	19.02	19.42	18.67	18.95
4217	NYSE	MMC	Thu, Feb 19, 2009	19.25	19.93	19.25	19.34
4216	NYSE	MMC	Wed, Feb 18, 2009	19.87	20.19	19.32	19.67
4215	NYSE	MMC	Tue, Feb 17, 2009	19.92	20.20	19.50	19.75
4214	NYSE	MMC	Fri, Feb 13, 2009	21.47	21.49	20.48	20.52
4213	NYSE	MMC	Thu, Feb 12, 2009	19.99	21.56	19.99	21.46
4212	NYSE	MMC	Wed, Feb 11, 2009	20.19	22.07	20.15	21.41
4211	NYSE	MMC	Tue, Feb 10, 2009	19.48	19.80	18.70	18.71
4210	NYSE	MMC	Mon, Feb 9, 2009	19.94	19.94	19.36	19.79
4209	NYSE	MMC	Fri, Feb 6, 2009	19.51	20.47	19.50	19.89
4208	NYSE	MMC	Thu, Feb 5, 2009	19.14	19.68	18.92	19.35
4207	NYSE	MMC	Wed, Feb 4, 2009	20.10	20.30	18.90	19.20
4206	NYSE	MMC	Tue, Feb 3, 2009	19.87	20.53	19.50	20.29
4205	NYSE	MMC	Mon, Feb 2, 2009	19.03	19.80	19.00	19.72
4204	NYSE	MMC	Fri, Jan 30, 2009	19.62	20.14	19.21	19.33
4203	NYSE	MMC	Thu, Jan 29, 2009	19.59	20.10	19.39	19.52
4202	NYSE	MMC	Wed, Jan 28, 2009	20.72	20.72	19.80	20.04
4201	NYSE	MMC	Tue, Jan 27, 2009	19.88	20.00	19.48	19.89
4200	NYSE	MMC	Mon, Jan 26, 2009	19.80	20.06	19.31	19.63
4199	NYSE	MMC	Fri, Jan 23, 2009	20.14	20.29	19.62	19.81
4198	NYSE	MMC	Thu, Jan 22, 2009	21.52	21.63	20.43	20.70
4197	NYSE	MMC	Wed, Jan 21, 2009	22.46	22.64	21.24	21.93
4196	NYSE	MMC	Tue, Jan 20, 2009	21.49	22.69	21.49	21.64
4195	NYSE	MMC	Fri, Jan 16, 2009	22.04	22.25	21.34	21.85
4194	NYSE	MMC	Thu, Jan 15, 2009	21.42	21.77	21.00	21.31
4193	NYSE	MMC	Wed, Jan 14, 2009	22.30	22.57	21.24	21.47
4192	NYSE	MMC	Tue, Jan 13, 2009	22.44	22.94	22.32	22.83
4191	NYSE	MMC	Mon, Jan 12, 2009	23.21	23.42	22.41	22.65
4190	NYSE	MMC	Fri, Jan 9, 2009	24.05	24.05	23.29	23.41
4189	NYSE	MMC	Thu, Jan 8, 2009	24.27	24.37	23.77	23.98
4188	NYSE	MMC	Wed, Jan 7, 2009	24.58	24.83	24.10	24.19
4187	NYSE	MMC	Tue, Jan 6, 2009	24.69	25.13	24.52	24.95
4186	NYSE	MMC	Mon, Jan 5, 2009	24.72	24.83	24.24	24.52
4185	NYSE	MMC	Fri, Jan 2, 2009	24.17	25.08	24.13	24.94
4184	NYSE	MMC	Wed, Dec 31, 2008	23.60	24.36	23.60	24.27
4183	NYSE	MMC	Tue, Dec 30, 2008	23.22	23.73	23.14	23.65
4182	NYSE	MMC	Mon, Dec 29, 2008	23.31	23.31	22.68	23.03
4181	NYSE	MMC	Fri, Dec 26, 2008	22.56	23.53	22.55	23.32
4180	NYSE	MMC	Wed, Dec 24, 2008	22.86	23.09	22.52	22.80
4179	NYSE	MMC	Tue, Dec 23, 2008	23.15	23.27	22.68	22.76
4178	NYSE	MMC	Mon, Dec 22, 2008	23.08	23.42	22.69	22.74
4177	NYSE	MMC	Fri, Dec 19, 2008	23.19	23.43	22.52	23.11
4176	NYSE	MMC	Thu, Dec 18, 2008	22.96	23.18	22.40	22.61
4175	NYSE	MMC	Wed, Dec 17, 2008	22.98	23.44	22.59	22.89
4174	NYSE	MMC	Tue, Dec 16, 2008	22.71	23.30	22.29	23.29
4173	NYSE	MMC	Mon, Dec 15, 2008	22.70	22.74	22.06	22.29
4172	NYSE	MMC	Fri, Dec 12, 2008	21.90	23.07	21.90	22.65
4171	NYSE	MMC	Thu, Dec 11, 2008	23.53	24.18	22.64	22.83
4170	NYSE	MMC	Wed, Dec 10, 2008	24.37	24.61	23.32	23.90
4169	NYSE	MMC	Tue, Dec 9, 2008	23.70	24.94	23.55	24.03
4168	NYSE	MMC	Mon, Dec 8, 2008	25.26	25.58	23.82	24.32
4167	NYSE	MMC	Fri, Dec 5, 2008	23.74	24.73	23.52	24.63
4166	NYSE	MMC	Thu, Dec 4, 2008	24.32	25.41	23.65	24.00
4165	NYSE	MMC	Wed, Dec 3, 2008	23.91	25.09	23.91	24.81
4164	NYSE	MMC	Tue, Dec 2, 2008	23.35	24.91	22.62	24.78
4163	NYSE	MMC	Mon, Dec 1, 2008	24.26	25.04	22.61	22.79
4162	NYSE	MMC	Fri, Nov 28, 2008	25.14	25.50	24.91	25.50
4161	NYSE	MMC	Wed, Nov 26, 2008	23.82	25.50	23.70	25.50
4160	NYSE	MMC	Tue, Nov 25, 2008	24.50	24.77	23.48	24.66
4159	NYSE	MMC	Mon, Nov 24, 2008	22.26	24.97	22.26	23.83
4158	NYSE	MMC	Fri, Nov 21, 2008	22.00	24.01	20.96	23.93
4157	NYSE	MMC	Thu, Nov 20, 2008	22.10	23.27	21.03	21.29
4156	NYSE	MMC	Wed, Nov 19, 2008	23.56	24.07	22.19	22.30
4155	NYSE	MMC	Tue, Nov 18, 2008	23.12	23.89	22.59	23.56
4154	NYSE	MMC	Mon, Nov 17, 2008	23.72	25.19	23.09	23.24
4153	NYSE	MMC	Fri, Nov 14, 2008	24.31	25.30	23.76	23.85
4152	NYSE	MMC	Thu, Nov 13, 2008	23.24	25.10	22.20	25.04
4151	NYSE	MMC	Wed, Nov 12, 2008	23.63	23.85	22.88	22.93
4150	NYSE	MMC	Tue, Nov 11, 2008	24.21	24.70	23.65	24.12
4149	NYSE	MMC	Mon, Nov 10, 2008	25.77	26.21	24.46	24.77
4148	NYSE	MMC	Fri, Nov 7, 2008	24.98	25.59	24.24	25.53
4147	NYSE	MMC	Thu, Nov 6, 2008	26.00	26.49	24.69	24.93
4146	NYSE	MMC	Wed, Nov 5, 2008	27.46	28.09	25.77	26.06
4145	NYSE	MMC	Tue, Nov 4, 2008	29.48	30.00	29.11	29.70
4144	NYSE	MMC	Mon, Nov 3, 2008	28.96	29.50	28.81	29.03
4143	NYSE	MMC	Fri, Oct 31, 2008	27.62	29.55	27.50	29.28
4142	NYSE	MMC	Thu, Oct 30, 2008	27.38	28.00	26.77	27.68
4141	NYSE	MMC	Wed, Oct 29, 2008	28.31	28.31	26.60	26.69
4140	NYSE	MMC	Tue, Oct 28, 2008	25.59	28.46	25.59	28.31
4139	NYSE	MMC	Mon, Oct 27, 2008	25.18	26.72	25.16	25.37
4138	NYSE	MMC	Fri, Oct 24, 2008	24.93	26.11	24.93	25.46
4137	NYSE	MMC	Thu, Oct 23, 2008	26.79	27.26	25.18	26.36
4136	NYSE	MMC	Wed, Oct 22, 2008	26.52	27.75	25.69	26.37
4135	NYSE	MMC	Tue, Oct 21, 2008	27.09	27.80	26.89	27.01
4134	NYSE	MMC	Mon, Oct 20, 2008	27.15	28.05	26.61	27.86
4133	NYSE	MMC	Fri, Oct 17, 2008	25.48	26.42	25.00	25.63
4132	NYSE	MMC	Thu, Oct 16, 2008	26.48	26.98	25.25	25.98
4131	NYSE	MMC	Wed, Oct 15, 2008	27.35	27.99	26.49	26.67
4130	NYSE	MMC	Tue, Oct 14, 2008	28.15	29.79	27.28	27.98
4129	NYSE	MMC	Mon, Oct 13, 2008	28.65	28.65	26.47	26.96
4128	NYSE	MMC	Fri, Oct 10, 2008	24.46	30.08	23.80	27.00
4127	NYSE	MMC	Thu, Oct 9, 2008	29.02	30.24	27.13	27.13
4126	NYSE	MMC	Wed, Oct 8, 2008	28.14	30.15	27.79	28.95
4125	NYSE	MMC	Tue, Oct 7, 2008	30.00	30.39	28.72	28.89
4124	NYSE	MMC	Mon, Oct 6, 2008	29.97	31.00	29.07	30.13
4123	NYSE	MMC	Fri, Oct 3, 2008	30.34	31.52	29.96	30.37
4122	NYSE	MMC	Thu, Oct 2, 2008	31.85	32.00	29.61	29.85
4121	NYSE	MMC	Wed, Oct 1, 2008	31.40	32.35	30.50	31.84
4120	NYSE	MMC	Tue, Sep 30, 2008	32.20	33.00	30.77	31.76
4119	NYSE	MMC	Mon, Sep 29, 2008	32.96	33.47	30.20	30.96
4118	NYSE	MMC	Fri, Sep 26, 2008	32.03	33.57	31.81	33.57
4117	NYSE	MMC	Thu, Sep 25, 2008	32.45	33.44	31.96	32.81
4116	NYSE	MMC	Wed, Sep 24, 2008	32.46	32.46	31.43	31.98
4115	NYSE	MMC	Tue, Sep 23, 2008	32.35	33.09	32.05	32.20
4114	NYSE	MMC	Mon, Sep 22, 2008	32.98	33.71	32.23	32.38
4113	NYSE	MMC	Fri, Sep 19, 2008	35.56	36.82	32.79	33.58
4112	NYSE	MMC	Thu, Sep 18, 2008	32.83	33.75	32.06	33.30
4111	NYSE	MMC	Wed, Sep 17, 2008	32.24	33.40	31.76	32.18
4110	NYSE	MMC	Tue, Sep 16, 2008	31.80	33.26	31.32	33.09
4109	NYSE	MMC	Mon, Sep 15, 2008	30.17	33.40	30.17	32.18
4108	NYSE	MMC	Fri, Sep 12, 2008	32.61	33.06	32.42	32.96
4107	NYSE	MMC	Thu, Sep 11, 2008	31.51	33.04	31.51	32.99
4106	NYSE	MMC	Wed, Sep 10, 2008	32.32	32.85	31.75	32.31
4105	NYSE	MMC	Tue, Sep 9, 2008	32.92	33.25	32.14	32.14
4104	NYSE	MMC	Mon, Sep 8, 2008	33.86	33.97	32.35	33.08
4103	NYSE	MMC	Fri, Sep 5, 2008	31.57	32.48	31.35	32.43
4102	NYSE	MMC	Thu, Sep 4, 2008	31.98	32.51	31.65	32.01
4101	NYSE	MMC	Wed, Sep 3, 2008	31.95	32.38	31.79	32.31
4100	NYSE	MMC	Tue, Sep 2, 2008	32.84	33.17	31.85	32.17
4099	NYSE	MMC	Fri, Aug 29, 2008	32.04	32.44	31.88	31.93
4098	NYSE	MMC	Thu, Aug 28, 2008	32.34	32.43	32.04	32.35
4097	NYSE	MMC	Wed, Aug 27, 2008	31.62	32.00	31.50	31.94
4096	NYSE	MMC	Tue, Aug 26, 2008	31.41	31.77	31.12	31.69
4095	NYSE	MMC	Mon, Aug 25, 2008	32.13	32.36	31.81	31.81
4094	NYSE	MMC	Fri, Aug 22, 2008	32.21	32.45	32.04	32.36
4093	NYSE	MMC	Thu, Aug 21, 2008	31.30	32.33	30.91	31.99
4092	NYSE	MMC	Wed, Aug 20, 2008	31.32	32.40	31.12	32.37
4091	NYSE	MMC	Tue, Aug 19, 2008	30.82	31.52	30.79	31.35
4090	NYSE	MMC	Mon, Aug 18, 2008	31.60	32.24	31.34	31.45
4089	NYSE	MMC	Fri, Aug 15, 2008	31.57	32.00	31.41	31.90
4088	NYSE	MMC	Thu, Aug 14, 2008	30.01	31.74	30.01	31.56
4087	NYSE	MMC	Wed, Aug 13, 2008	30.37	31.10	30.01	30.63
4086	NYSE	MMC	Tue, Aug 12, 2008	30.71	30.96	30.17	30.54
4085	NYSE	MMC	Mon, Aug 11, 2008	30.90	31.75	30.28	31.12
4084	NYSE	MMC	Fri, Aug 8, 2008	29.27	31.00	29.27	30.93
4083	NYSE	MMC	Thu, Aug 7, 2008	29.95	30.59	29.28	29.43
4082	NYSE	MMC	Wed, Aug 6, 2008	29.34	31.00	29.30	30.07
4081	NYSE	MMC	Tue, Aug 5, 2008	28.50	29.34	28.41	29.34
4080	NYSE	MMC	Mon, Aug 4, 2008	27.90	28.94	27.56	28.45
4079	NYSE	MMC	Fri, Aug 1, 2008	28.11	28.89	27.43	27.98
4078	NYSE	MMC	Thu, Jul 31, 2008	27.59	28.55	27.47	28.25
4077	NYSE	MMC	Wed, Jul 30, 2008	27.52	28.22	27.28	27.77
4076	NYSE	MMC	Tue, Jul 29, 2008	26.25	27.44	26.09	27.40
4075	NYSE	MMC	Mon, Jul 28, 2008	26.58	26.97	26.13	26.19
4074	NYSE	MMC	Fri, Jul 25, 2008	27.16	27.75	26.87	27.20
4073	NYSE	MMC	Thu, Jul 24, 2008	28.27	28.27	27.13	27.18
4072	NYSE	MMC	Wed, Jul 23, 2008	29.04	29.04	27.95	28.20
4071	NYSE	MMC	Tue, Jul 22, 2008	26.53	29.03	26.11	28.95
4070	NYSE	MMC	Mon, Jul 21, 2008	28.47	28.50	27.72	27.78
4069	NYSE	MMC	Fri, Jul 18, 2008	28.95	28.95	27.96	28.67
4068	NYSE	MMC	Thu, Jul 17, 2008	28.96	29.30	27.94	28.90
4067	NYSE	MMC	Wed, Jul 16, 2008	27.71	28.65	27.33	28.59
4066	NYSE	MMC	Tue, Jul 15, 2008	27.84	28.61	27.42	27.62
4065	NYSE	MMC	Mon, Jul 14, 2008	28.78	28.94	27.84	27.95
4064	NYSE	MMC	Fri, Jul 11, 2008	28.58	28.96	28.15	28.49
4063	NYSE	MMC	Thu, Jul 10, 2008	29.08	29.50	28.74	29.02
4062	NYSE	MMC	Wed, Jul 9, 2008	29.18	29.48	28.52	29.13
4061	NYSE	MMC	Tue, Jul 8, 2008	27.51	29.29	27.35	29.08
4060	NYSE	MMC	Mon, Jul 7, 2008	26.50	27.09	26.43	26.84
4059	NYSE	MMC	Thu, Jul 3, 2008	26.66	26.92	26.42	26.56
4058	NYSE	MMC	Wed, Jul 2, 2008	26.62	27.35	26.54	26.75
4057	NYSE	MMC	Tue, Jul 1, 2008	26.08	26.68	26.08	26.59
4056	NYSE	MMC	Mon, Jun 30, 2008	26.53	26.90	26.21	26.55
4055	NYSE	MMC	Fri, Jun 27, 2008	26.16	26.97	26.06	26.77
4054	NYSE	MMC	Thu, Jun 26, 2008	26.54	26.84	26.10	26.21
4053	NYSE	MMC	Wed, Jun 25, 2008	26.19	27.13	26.05	26.89
4052	NYSE	MMC	Tue, Jun 24, 2008	25.93	26.40	25.75	26.10
4051	NYSE	MMC	Mon, Jun 23, 2008	26.53	26.57	26.03	26.12
4050	NYSE	MMC	Fri, Jun 20, 2008	26.67	26.69	26.17	26.32
4049	NYSE	MMC	Thu, Jun 19, 2008	26.16	26.92	25.75	26.68
4048	NYSE	MMC	Wed, Jun 18, 2008	25.88	26.40	25.86	25.97
4047	NYSE	MMC	Tue, Jun 17, 2008	26.84	27.00	26.20	26.22
4046	NYSE	MMC	Mon, Jun 16, 2008	26.40	26.87	26.26	26.75
4045	NYSE	MMC	Fri, Jun 13, 2008	26.31	26.63	26.06	26.62
4044	NYSE	MMC	Thu, Jun 12, 2008	25.57	26.22	25.47	26.15
4043	NYSE	MMC	Wed, Jun 11, 2008	25.90	26.00	25.34	25.38
4042	NYSE	MMC	Tue, Jun 10, 2008	25.80	26.26	25.71	25.99
4041	NYSE	MMC	Mon, Jun 9, 2008	26.26	26.54	25.83	26.04
4040	NYSE	MMC	Fri, Jun 6, 2008	26.83	26.91	26.15	26.24
4039	NYSE	MMC	Thu, Jun 5, 2008	26.88	27.22	26.74	27.16
4038	NYSE	MMC	Wed, Jun 4, 2008	26.50	27.03	26.45	26.59
4037	NYSE	MMC	Tue, Jun 3, 2008	26.87	27.03	26.45	26.57
4036	NYSE	MMC	Mon, Jun 2, 2008	27.17	27.17	26.40	26.62
4035	NYSE	MMC	Fri, May 30, 2008	27.63	27.72	27.13	27.23
4034	NYSE	MMC	Thu, May 29, 2008	26.95	27.60	26.92	27.53
4033	NYSE	MMC	Wed, May 28, 2008	27.00	27.15	26.65	27.04
4032	NYSE	MMC	Tue, May 27, 2008	26.72	27.14	26.70	26.95
4031	NYSE	MMC	Fri, May 23, 2008	27.26	27.26	26.80	26.82
4030	NYSE	MMC	Thu, May 22, 2008	27.33	27.41	27.02	27.26
4029	NYSE	MMC	Wed, May 21, 2008	27.97	28.06	27.15	27.25
4028	NYSE	MMC	Tue, May 20, 2008	28.17	28.33	27.69	27.85
4027	NYSE	MMC	Mon, May 19, 2008	28.68	28.80	28.18	28.38
4026	NYSE	MMC	Fri, May 16, 2008	29.24	29.38	28.20	28.73
4025	NYSE	MMC	Thu, May 15, 2008	28.12	29.25	28.12	29.25
4024	NYSE	MMC	Wed, May 14, 2008	28.10	28.34	28.02	28.15
4023	NYSE	MMC	Tue, May 13, 2008	28.30	28.45	27.88	28.02
4022	NYSE	MMC	Mon, May 12, 2008	27.33	28.48	27.33	28.27
4021	NYSE	MMC	Fri, May 9, 2008	27.11	27.54	26.91	27.20
4020	NYSE	MMC	Thu, May 8, 2008	27.86	27.99	27.21	27.40
4019	NYSE	MMC	Wed, May 7, 2008	27.61	28.44	27.15	27.76
4018	NYSE	MMC	Tue, May 6, 2008	27.83	27.85	27.51	27.58
4017	NYSE	MMC	Mon, May 5, 2008	28.29	28.34	27.88	28.00
4016	NYSE	MMC	Fri, May 2, 2008	28.80	28.90	28.17	28.49
4015	NYSE	MMC	Thu, May 1, 2008	27.44	28.62	27.44	28.57
4014	NYSE	MMC	Wed, Apr 30, 2008	28.02	28.20	27.53	27.59
4013	NYSE	MMC	Tue, Apr 29, 2008	28.05	28.27	27.90	28.15
4012	NYSE	MMC	Mon, Apr 28, 2008	28.06	28.45	27.94	27.98
4011	NYSE	MMC	Fri, Apr 25, 2008	28.41	28.48	27.60	28.14
4010	NYSE	MMC	Thu, Apr 24, 2008	27.81	28.58	27.67	28.24
4009	NYSE	MMC	Wed, Apr 23, 2008	28.32	28.32	27.46	27.67
4008	NYSE	MMC	Tue, Apr 22, 2008	27.51	28.27	27.46	28.16
4007	NYSE	MMC	Mon, Apr 21, 2008	27.75	27.83	27.40	27.52
4006	NYSE	MMC	Fri, Apr 18, 2008	28.28	28.90	27.64	27.85
4005	NYSE	MMC	Thu, Apr 17, 2008	27.28	28.15	27.17	28.01
4004	NYSE	MMC	Wed, Apr 16, 2008	26.90	27.48	26.90	27.41
4003	NYSE	MMC	Tue, Apr 15, 2008	26.17	26.74	26.00	26.66
4002	NYSE	MMC	Mon, Apr 14, 2008	26.89	26.89	25.95	26.17
4001	NYSE	MMC	Fri, Apr 11, 2008	25.63	25.87	25.53	25.64
4000	NYSE	MMC	Thu, Apr 10, 2008	25.13	25.84	25.01	25.82
3999	NYSE	MMC	Wed, Apr 9, 2008	25.15	25.39	24.96	25.01
3998	NYSE	MMC	Tue, Apr 8, 2008	25.31	25.46	25.05	25.19
3997	NYSE	MMC	Mon, Apr 7, 2008	25.32	25.78	25.17	25.50
3996	NYSE	MMC	Fri, Apr 4, 2008	26.17	26.17	25.18	25.26
3995	NYSE	MMC	Thu, Apr 3, 2008	25.55	26.22	25.42	26.19
3994	NYSE	MMC	Wed, Apr 2, 2008	25.86	26.16	25.62	25.75
3993	NYSE	MMC	Tue, Apr 1, 2008	24.80	25.85	24.60	25.79
3992	NYSE	MMC	Mon, Mar 31, 2008	24.10	24.45	24.00	24.35
3991	NYSE	MMC	Fri, Mar 28, 2008	24.40	24.60	23.99	24.06
3990	NYSE	MMC	Thu, Mar 27, 2008	25.23	25.39	24.27	24.29
3989	NYSE	MMC	Wed, Mar 26, 2008	25.79	25.99	25.00	25.11
3988	NYSE	MMC	Tue, Mar 25, 2008	25.78	26.11	25.48	25.92
3987	NYSE	MMC	Mon, Mar 24, 2008	25.46	26.04	25.40	25.84
3986	NYSE	MMC	Thu, Mar 20, 2008	24.88	25.48	24.85	25.40
3985	NYSE	MMC	Wed, Mar 19, 2008	25.57	25.85	24.81	24.85
3984	NYSE	MMC	Tue, Mar 18, 2008	24.49	25.31	23.94	25.27
3983	NYSE	MMC	Mon, Mar 17, 2008	24.09	24.40	23.79	24.07
3982	NYSE	MMC	Fri, Mar 14, 2008	25.55	25.59	24.53	24.71
3981	NYSE	MMC	Thu, Mar 13, 2008	25.05	25.73	24.85	25.51
3980	NYSE	MMC	Wed, Mar 12, 2008	25.30	25.97	25.12	25.50
3979	NYSE	MMC	Tue, Mar 11, 2008	25.17	25.54	24.57	25.18
3978	NYSE	MMC	Mon, Mar 10, 2008	25.07	25.28	24.59	24.66
3977	NYSE	MMC	Fri, Mar 7, 2008	25.38	25.45	24.65	25.10
3976	NYSE	MMC	Thu, Mar 6, 2008	25.27	25.40	24.87	24.90
3975	NYSE	MMC	Wed, Mar 5, 2008	25.53	25.85	25.09	25.44
3974	NYSE	MMC	Tue, Mar 4, 2008	25.03	25.59	25.02	25.48
3973	NYSE	MMC	Mon, Mar 3, 2008	25.43	25.49	24.98	25.23
3972	NYSE	MMC	Fri, Feb 29, 2008	26.04	26.15	25.40	25.47
3971	NYSE	MMC	Thu, Feb 28, 2008	26.37	26.63	26.18	26.33
3970	NYSE	MMC	Wed, Feb 27, 2008	26.15	26.75	26.01	26.51
3969	NYSE	MMC	Tue, Feb 26, 2008	26.30	26.52	26.12	26.38
3968	NYSE	MMC	Mon, Feb 25, 2008	26.03	26.40	25.73	26.32
3967	NYSE	MMC	Fri, Feb 22, 2008	25.76	26.09	25.62	26.03
3966	NYSE	MMC	Thu, Feb 21, 2008	25.74	26.02	25.68	25.72
3965	NYSE	MMC	Wed, Feb 20, 2008	25.38	25.80	25.30	25.74
3964	NYSE	MMC	Tue, Feb 19, 2008	26.12	26.25	25.35	25.56
3963	NYSE	MMC	Fri, Feb 15, 2008	25.53	26.02	25.45	25.87
3962	NYSE	MMC	Thu, Feb 14, 2008	25.84	26.08	25.50	25.63
3961	NYSE	MMC	Wed, Feb 13, 2008	26.14	26.14	25.69	25.88
3960	NYSE	MMC	Tue, Feb 12, 2008	24.96	26.50	24.95	25.99
3959	NYSE	MMC	Mon, Feb 11, 2008	26.06	26.27	25.24	25.30
3958	NYSE	MMC	Fri, Feb 8, 2008	26.50	26.60	26.10	26.23
3957	NYSE	MMC	Thu, Feb 7, 2008	26.61	27.14	26.33	26.69
3956	NYSE	MMC	Wed, Feb 6, 2008	26.28	27.42	26.28	26.85
3955	NYSE	MMC	Tue, Feb 5, 2008	27.06	27.44	27.00	27.13
3954	NYSE	MMC	Mon, Feb 4, 2008	27.96	27.96	27.44	27.49
3953	NYSE	MMC	Fri, Feb 1, 2008	27.56	28.01	27.25	27.95
3952	NYSE	MMC	Thu, Jan 31, 2008	26.82	27.87	26.53	27.53
3951	NYSE	MMC	Wed, Jan 30, 2008	27.50	28.71	26.85	27.12
3950	NYSE	MMC	Tue, Jan 29, 2008	27.82	27.96	27.29	27.36
3949	NYSE	MMC	Mon, Jan 28, 2008	27.10	27.69	26.86	27.69
3948	NYSE	MMC	Fri, Jan 25, 2008	27.24	27.98	26.50	27.12
3947	NYSE	MMC	Thu, Jan 24, 2008	27.70	27.99	26.88	27.32
3946	NYSE	MMC	Wed, Jan 23, 2008	26.08	27.98	24.09	27.93
3945	NYSE	MMC	Tue, Jan 22, 2008	25.89	27.42	25.89	26.81
3944	NYSE	MMC	Fri, Jan 18, 2008	27.46	27.90	26.61	27.17
3943	NYSE	MMC	Thu, Jan 17, 2008	26.58	29.56	26.22	27.28
3942	NYSE	MMC	Wed, Jan 16, 2008	25.85	26.97	25.85	26.45
3941	NYSE	MMC	Tue, Jan 15, 2008	26.15	26.25	25.65	25.87
3940	NYSE	MMC	Mon, Jan 14, 2008	26.65	26.65	26.17	26.44
3939	NYSE	MMC	Fri, Jan 11, 2008	26.41	27.00	26.05	26.39
3938	NYSE	MMC	Thu, Jan 10, 2008	26.44	26.97	26.02	26.60
3937	NYSE	MMC	Wed, Jan 9, 2008	26.40	26.57	25.68	26.50
3936	NYSE	MMC	Tue, Jan 8, 2008	26.89	27.20	26.19	26.33
3935	NYSE	MMC	Mon, Jan 7, 2008	27.21	27.21	26.67	26.89
3934	NYSE	MMC	Fri, Jan 4, 2008	26.86	27.31	26.69	27.00
3933	NYSE	MMC	Thu, Jan 3, 2008	27.02	27.70	26.85	27.06
3932	NYSE	MMC	Wed, Jan 2, 2008	26.50	27.37	26.27	26.98
3931	NYSE	MMC	Mon, Dec 31, 2007	26.28	26.67	26.09	26.47
3930	NYSE	MMC	Fri, Dec 28, 2007	26.50	26.54	26.02	26.41
3929	NYSE	MMC	Thu, Dec 27, 2007	26.50	26.65	26.14	26.19
3928	NYSE	MMC	Wed, Dec 26, 2007	26.27	26.61	26.13	26.52
3927	NYSE	MMC	Mon, Dec 24, 2007	26.34	26.55	26.07	26.34
3926	NYSE	MMC	Fri, Dec 21, 2007	26.63	27.00	25.60	26.21
3925	NYSE	MMC	Thu, Dec 20, 2007	24.86	24.96	24.60	24.89
3924	NYSE	MMC	Wed, Dec 19, 2007	24.59	25.04	24.42	24.76
3923	NYSE	MMC	Tue, Dec 18, 2007	24.72	24.78	24.31	24.54
3922	NYSE	MMC	Mon, Dec 17, 2007	24.70	25.09	24.40	24.42
3921	NYSE	MMC	Fri, Dec 14, 2007	25.35	25.35	24.65	24.76
3920	NYSE	MMC	Thu, Dec 13, 2007	25.37	25.47	25.03	25.39
3919	NYSE	MMC	Wed, Dec 12, 2007	25.87	26.10	25.02	25.55
3918	NYSE	MMC	Tue, Dec 11, 2007	25.99	26.05	25.11	25.25
3917	NYSE	MMC	Mon, Dec 10, 2007	25.71	26.12	25.57	25.90
3916	NYSE	MMC	Fri, Dec 7, 2007	25.86	26.03	25.60	25.69
3915	NYSE	MMC	Thu, Dec 6, 2007	25.46	25.79	25.13	25.76
3914	NYSE	MMC	Wed, Dec 5, 2007	25.42	25.72	25.20	25.47
3913	NYSE	MMC	Tue, Dec 4, 2007	25.12	25.45	25.00	25.24
3912	NYSE	MMC	Mon, Dec 3, 2007	24.78	25.57	24.78	25.32
3911	NYSE	MMC	Fri, Nov 30, 2007	25.27	25.67	24.92	25.12
3910	NYSE	MMC	Thu, Nov 29, 2007	24.84	25.07	24.65	25.02
3909	NYSE	MMC	Wed, Nov 28, 2007	24.57	25.25	24.38	24.97
3908	NYSE	MMC	Tue, Nov 27, 2007	24.44	24.72	24.16	24.44
3907	NYSE	MMC	Mon, Nov 26, 2007	24.97	24.97	24.31	24.36
3906	NYSE	MMC	Fri, Nov 23, 2007	24.79	25.05	24.79	24.92
3905	NYSE	MMC	Wed, Nov 21, 2007	24.57	25.13	24.50	24.68
3904	NYSE	MMC	Tue, Nov 20, 2007	25.19	25.43	24.23	24.96
3903	NYSE	MMC	Mon, Nov 19, 2007	25.26	25.44	24.83	25.08
3902	NYSE	MMC	Fri, Nov 16, 2007	25.06	25.46	24.77	25.37
3901	NYSE	MMC	Thu, Nov 15, 2007	25.05	25.49	24.84	24.98
3900	NYSE	MMC	Wed, Nov 14, 2007	26.04	26.04	25.13	25.20
3899	NYSE	MMC	Tue, Nov 13, 2007	25.14	25.93	25.14	25.83
3898	NYSE	MMC	Mon, Nov 12, 2007	24.42	25.47	24.42	24.98
3897	NYSE	MMC	Fri, Nov 9, 2007	24.25	24.80	23.37	24.51
3896	NYSE	MMC	Thu, Nov 8, 2007	24.50	25.00	23.12	24.52
3895	NYSE	MMC	Wed, Nov 7, 2007	25.08	25.40	24.20	24.20
3894	NYSE	MMC	Tue, Nov 6, 2007	25.43	25.68	25.17	25.50
3893	NYSE	MMC	Mon, Nov 5, 2007	25.05	25.56	25.04	25.38
3892	NYSE	MMC	Fri, Nov 2, 2007	25.40	25.48	24.67	25.40
3891	NYSE	MMC	Thu, Nov 1, 2007	25.46	25.62	25.08	25.37
3890	NYSE	MMC	Wed, Oct 31, 2007	25.95	26.17	25.64	25.89
3889	NYSE	MMC	Tue, Oct 30, 2007	26.07	26.50	25.64	25.77
3888	NYSE	MMC	Mon, Oct 29, 2007	26.05	26.11	25.81	26.03
3887	NYSE	MMC	Fri, Oct 26, 2007	26.09	26.25	25.75	26.04
3886	NYSE	MMC	Thu, Oct 25, 2007	26.31	26.31	25.62	25.78
3885	NYSE	MMC	Wed, Oct 24, 2007	25.26	25.83	25.10	25.77
3884	NYSE	MMC	Tue, Oct 23, 2007	25.42	25.67	24.90	25.44
3883	NYSE	MMC	Mon, Oct 22, 2007	24.55	25.67	24.30	25.47
3882	NYSE	MMC	Fri, Oct 19, 2007	24.75	25.10	24.22	24.30
3881	NYSE	MMC	Thu, Oct 18, 2007	25.21	25.22	24.78	24.83
3880	NYSE	MMC	Wed, Oct 17, 2007	25.69	25.74	25.00	25.37
3879	NYSE	MMC	Tue, Oct 16, 2007	25.67	25.75	25.31	25.57
3878	NYSE	MMC	Mon, Oct 15, 2007	25.89	26.09	25.58	25.75
3877	NYSE	MMC	Fri, Oct 12, 2007	25.85	26.17	25.75	25.98
3876	NYSE	MMC	Thu, Oct 11, 2007	26.89	26.94	25.98	26.01
3875	NYSE	MMC	Wed, Oct 10, 2007	26.45	27.00	26.45	26.91
3874	NYSE	MMC	Tue, Oct 9, 2007	26.43	26.61	26.31	26.60
3873	NYSE	MMC	Mon, Oct 8, 2007	26.66	26.92	26.35	26.43
3872	NYSE	MMC	Fri, Oct 5, 2007	26.63	26.90	26.35	26.77
3871	NYSE	MMC	Thu, Oct 4, 2007	26.52	26.92	26.22	26.33
3870	NYSE	MMC	Wed, Oct 3, 2007	25.60	26.56	25.59	26.42
3869	NYSE	MMC	Tue, Oct 2, 2007	25.80	25.96	25.70	25.75
3868	NYSE	MMC	Mon, Oct 1, 2007	25.55	25.85	25.45	25.76
3867	NYSE	MMC	Fri, Sep 28, 2007	25.36	25.52	25.30	25.50
3866	NYSE	MMC	Thu, Sep 27, 2007	24.98	25.39	24.75	25.33
3865	NYSE	MMC	Wed, Sep 26, 2007	24.84	25.24	24.69	25.01
3864	NYSE	MMC	Tue, Sep 25, 2007	24.02	24.96	24.02	24.77
3863	NYSE	MMC	Mon, Sep 24, 2007	24.88	24.96	24.68	24.80
3862	NYSE	MMC	Fri, Sep 21, 2007	24.94	25.00	24.57	24.83
3861	NYSE	MMC	Thu, Sep 20, 2007	25.03	25.10	24.69	24.72
3860	NYSE	MMC	Wed, Sep 19, 2007	24.92	25.93	24.92	25.15
3859	NYSE	MMC	Tue, Sep 18, 2007	24.75	25.16	24.50	24.88
3858	NYSE	MMC	Mon, Sep 17, 2007	25.17	25.32	24.60	24.60
3857	NYSE	MMC	Fri, Sep 14, 2007	26.23	26.35	25.90	26.18
3856	NYSE	MMC	Thu, Sep 13, 2007	26.37	26.51	26.22	26.44
3855	NYSE	MMC	Wed, Sep 12, 2007	26.30	26.49	26.13	26.14
3854	NYSE	MMC	Tue, Sep 11, 2007	26.16	26.53	26.15	26.42
3853	NYSE	MMC	Mon, Sep 10, 2007	26.33	26.47	25.80	26.15
3852	NYSE	MMC	Fri, Sep 7, 2007	26.32	26.61	26.20	26.26
3851	NYSE	MMC	Thu, Sep 6, 2007	26.00	26.84	26.00	26.69
3850	NYSE	MMC	Wed, Sep 5, 2007	26.50	26.81	26.40	26.63
3849	NYSE	MMC	Tue, Sep 4, 2007	26.52	26.98	26.50	26.83
3848	NYSE	MMC	Fri, Aug 31, 2007	26.80	26.91	26.52	26.65
3847	NYSE	MMC	Thu, Aug 30, 2007	26.07	26.73	26.00	26.46
3846	NYSE	MMC	Wed, Aug 29, 2007	26.20	26.33	25.87	26.33
3845	NYSE	MMC	Tue, Aug 28, 2007	26.67	26.71	25.99	26.02
3844	NYSE	MMC	Mon, Aug 27, 2007	26.63	27.12	26.63	26.78
3843	NYSE	MMC	Fri, Aug 24, 2007	26.48	26.72	26.03	26.51
3842	NYSE	MMC	Thu, Aug 23, 2007	27.09	27.19	26.27	26.41
3841	NYSE	MMC	Wed, Aug 22, 2007	26.72	26.98	26.38	26.97
3840	NYSE	MMC	Tue, Aug 21, 2007	26.37	26.79	26.37	26.45
3839	NYSE	MMC	Mon, Aug 20, 2007	26.54	26.75	26.10	26.51
3838	NYSE	MMC	Fri, Aug 17, 2007	27.02	27.38	26.06	26.45
3837	NYSE	MMC	Thu, Aug 16, 2007	25.00	26.29	25.00	26.02
3836	NYSE	MMC	Wed, Aug 15, 2007	26.14	26.90	25.75	25.85
3835	NYSE	MMC	Tue, Aug 14, 2007	26.43	26.67	25.95	26.06
3834	NYSE	MMC	Mon, Aug 13, 2007	26.74	26.87	26.00	26.10
3833	NYSE	MMC	Fri, Aug 10, 2007	26.03	27.65	25.58	26.70
3832	NYSE	MMC	Thu, Aug 9, 2007	26.65	27.11	26.26	26.44
3831	NYSE	MMC	Wed, Aug 8, 2007	26.75	27.56	26.12	26.70
3830	NYSE	MMC	Tue, Aug 7, 2007	26.13	27.05	25.23	26.11
3829	NYSE	MMC	Mon, Aug 6, 2007	26.99	27.73	26.11	27.65
3828	NYSE	MMC	Fri, Aug 3, 2007	28.12	28.12	26.86	26.87
3827	NYSE	MMC	Thu, Aug 2, 2007	28.20	28.37	27.50	28.03
3826	NYSE	MMC	Wed, Aug 1, 2007	28.00	28.49	27.46	28.15
3825	NYSE	MMC	Tue, Jul 31, 2007	28.14	28.42	27.51	27.55
3824	NYSE	MMC	Mon, Jul 30, 2007	27.50	28.37	27.45	27.90
3823	NYSE	MMC	Fri, Jul 27, 2007	28.55	28.69	27.40	27.48
3822	NYSE	MMC	Thu, Jul 26, 2007	29.33	29.59	28.51	28.69
3821	NYSE	MMC	Wed, Jul 25, 2007	29.84	30.05	29.44	29.82
3820	NYSE	MMC	Tue, Jul 24, 2007	30.01	30.27	29.34	29.50
3819	NYSE	MMC	Mon, Jul 23, 2007	30.25	30.39	30.07	30.17
3818	NYSE	MMC	Fri, Jul 20, 2007	30.76	30.76	30.07	30.20
3817	NYSE	MMC	Thu, Jul 19, 2007	30.87	31.11	30.68	30.77
3816	NYSE	MMC	Wed, Jul 18, 2007	31.02	31.06	30.61	30.84
3815	NYSE	MMC	Tue, Jul 17, 2007	31.30	31.46	31.04	31.04
3814	NYSE	MMC	Mon, Jul 16, 2007	31.13	31.41	31.00	31.26
3813	NYSE	MMC	Fri, Jul 13, 2007	31.02	31.34	30.99	31.25
3812	NYSE	MMC	Thu, Jul 12, 2007	30.98	31.27	30.87	31.20
3811	NYSE	MMC	Wed, Jul 11, 2007	30.92	31.08	30.65	30.90
3810	NYSE	MMC	Tue, Jul 10, 2007	31.24	31.41	30.93	30.93
3809	NYSE	MMC	Mon, Jul 9, 2007	31.20	31.60	31.02	31.50
3808	NYSE	MMC	Fri, Jul 6, 2007	31.15	31.50	31.03	31.44
3807	NYSE	MMC	Thu, Jul 5, 2007	31.35	31.54	31.18	31.31
3806	NYSE	MMC	Tue, Jul 3, 2007	30.90	31.38	30.89	31.35
3805	NYSE	MMC	Mon, Jul 2, 2007	30.83	31.20	30.80	31.09
3804	NYSE	MMC	Fri, Jun 29, 2007	30.37	31.00	30.37	30.88
3803	NYSE	MMC	Thu, Jun 28, 2007	30.54	31.00	30.38	30.79
3802	NYSE	MMC	Wed, Jun 27, 2007	30.85	30.85	30.23	30.67
3801	NYSE	MMC	Tue, Jun 26, 2007	31.26	31.45	30.90	30.98
3800	NYSE	MMC	Mon, Jun 25, 2007	31.30	31.66	30.76	31.22
3799	NYSE	MMC	Fri, Jun 22, 2007	32.06	32.06	31.41	31.46
3798	NYSE	MMC	Thu, Jun 21, 2007	31.75	32.20	31.71	32.17
3797	NYSE	MMC	Wed, Jun 20, 2007	32.20	32.20	31.85	31.90
3796	NYSE	MMC	Tue, Jun 19, 2007	32.33	32.62	32.25	32.31
3795	NYSE	MMC	Mon, Jun 18, 2007	31.65	32.14	31.60	31.81
3794	NYSE	MMC	Fri, Jun 15, 2007	31.28	31.83	31.28	31.67
3793	NYSE	MMC	Thu, Jun 14, 2007	31.00	31.24	30.90	30.99
3792	NYSE	MMC	Wed, Jun 13, 2007	31.06	33.90	30.79	30.93
3791	NYSE	MMC	Tue, Jun 12, 2007	31.35	31.38	30.75	30.85
3790	NYSE	MMC	Mon, Jun 11, 2007	31.33	31.58	31.10	31.49
3789	NYSE	MMC	Fri, Jun 8, 2007	31.39	31.48	31.15	31.45
3788	NYSE	MMC	Thu, Jun 7, 2007	32.05	32.29	31.33	31.41
3787	NYSE	MMC	Wed, Jun 6, 2007	32.00	32.28	32.00	32.17
3786	NYSE	MMC	Tue, Jun 5, 2007	32.53	32.60	32.15	32.17
3785	NYSE	MMC	Mon, Jun 4, 2007	32.22	32.90	32.15	32.62
3784	NYSE	MMC	Fri, Jun 1, 2007	33.00	33.03	32.40	32.45
3783	NYSE	MMC	Thu, May 31, 2007	33.16	33.39	32.83	32.83
3782	NYSE	MMC	Wed, May 30, 2007	32.87	33.22	32.75	33.19
3781	NYSE	MMC	Tue, May 29, 2007	32.55	33.20	32.26	33.00
3780	NYSE	MMC	Fri, May 25, 2007	32.91	33.28	32.77	33.13
3779	NYSE	MMC	Thu, May 24, 2007	33.25	33.25	32.64	32.95
3778	NYSE	MMC	Wed, May 23, 2007	31.58	33.46	31.56	33.03
3777	NYSE	MMC	Tue, May 22, 2007	31.67	31.67	31.20	31.46
3776	NYSE	MMC	Mon, May 21, 2007	31.28	31.72	31.14	31.47
3775	NYSE	MMC	Fri, May 18, 2007	31.06	31.40	30.99	31.28
3774	NYSE	MMC	Thu, May 17, 2007	30.67	31.00	30.63	30.91
3773	NYSE	MMC	Wed, May 16, 2007	30.94	30.96	30.51	30.88
3772	NYSE	MMC	Tue, May 15, 2007	30.72	31.31	30.65	30.98
3771	NYSE	MMC	Mon, May 14, 2007	30.85	31.18	30.55	30.87
3770	NYSE	MMC	Fri, May 11, 2007	31.00	31.15	30.59	30.86
3769	NYSE	MMC	Thu, May 10, 2007	31.30	31.70	31.14	31.18
3768	NYSE	MMC	Wed, May 9, 2007	31.58	31.85	31.01	31.45
3767	NYSE	MMC	Tue, May 8, 2007	31.10	31.80	31.00	31.13
3766	NYSE	MMC	Mon, May 7, 2007	32.29	32.37	31.74	31.93
3765	NYSE	MMC	Fri, May 4, 2007	32.14	32.68	32.02	32.12
3764	NYSE	MMC	Thu, May 3, 2007	32.11	32.24	31.90	32.14
3763	NYSE	MMC	Wed, May 2, 2007	31.98	32.23	31.90	32.14
3762	NYSE	MMC	Tue, May 1, 2007	31.86	32.00	31.50	31.80
3761	NYSE	MMC	Mon, Apr 30, 2007	32.28	32.45	31.64	31.76
3760	NYSE	MMC	Fri, Apr 27, 2007	32.03	32.75	31.84	32.41
3759	NYSE	MMC	Thu, Apr 26, 2007	31.99	32.41	31.94	32.13
3758	NYSE	MMC	Wed, Apr 25, 2007	32.01	32.14	31.41	32.05
3757	NYSE	MMC	Tue, Apr 24, 2007	31.99	32.12	31.62	32.03
3756	NYSE	MMC	Mon, Apr 23, 2007	32.40	32.40	31.68	31.85
3755	NYSE	MMC	Fri, Apr 20, 2007	32.10	32.34	31.69	32.09
3754	NYSE	MMC	Thu, Apr 19, 2007	31.12	31.76	31.12	31.61
3753	NYSE	MMC	Wed, Apr 18, 2007	31.50	32.15	30.95	31.65
3752	NYSE	MMC	Tue, Apr 17, 2007	30.37	31.90	30.09	31.50
3751	NYSE	MMC	Mon, Apr 16, 2007	29.97	30.42	29.84	30.38
3750	NYSE	MMC	Fri, Apr 13, 2007	30.00	30.02	29.56	29.95
3749	NYSE	MMC	Thu, Apr 12, 2007	29.50	29.68	29.26	29.53
3748	NYSE	MMC	Wed, Apr 11, 2007	29.65	29.99	29.54	29.65
3747	NYSE	MMC	Tue, Apr 10, 2007	29.16	29.55	29.06	29.52
3746	NYSE	MMC	Mon, Apr 9, 2007	29.30	29.62	29.11	29.23
3745	NYSE	MMC	Thu, Apr 5, 2007	29.29	29.49	29.22	29.34
3744	NYSE	MMC	Wed, Apr 4, 2007	29.53	29.53	29.25	29.39
3743	NYSE	MMC	Tue, Apr 3, 2007	29.33	29.65	29.25	29.63
3742	NYSE	MMC	Mon, Apr 2, 2007	29.30	29.45	29.12	29.32
3741	NYSE	MMC	Fri, Mar 30, 2007	29.50	29.60	29.04	29.29
3740	NYSE	MMC	Thu, Mar 29, 2007	29.50	29.59	29.29	29.50
3739	NYSE	MMC	Wed, Mar 28, 2007	29.13	29.54	28.94	29.25
3738	NYSE	MMC	Tue, Mar 27, 2007	29.60	29.76	29.10	29.10
3737	NYSE	MMC	Mon, Mar 26, 2007	29.79	29.89	29.46	29.80
3736	NYSE	MMC	Fri, Mar 23, 2007	29.61	29.95	29.57	29.91
3735	NYSE	MMC	Thu, Mar 22, 2007	29.59	29.68	29.29	29.60
3734	NYSE	MMC	Wed, Mar 21, 2007	29.03	29.55	28.90	29.43
3733	NYSE	MMC	Tue, Mar 20, 2007	28.88	29.21	28.73	29.11
3732	NYSE	MMC	Mon, Mar 19, 2007	28.92	29.09	28.56	28.93
3731	NYSE	MMC	Fri, Mar 16, 2007	28.92	29.27	28.76	28.85
3730	NYSE	MMC	Thu, Mar 15, 2007	28.67	28.99	28.65	28.85
3729	NYSE	MMC	Wed, Mar 14, 2007	28.38	28.84	28.30	28.74
3728	NYSE	MMC	Tue, Mar 13, 2007	28.68	29.01	28.47	28.49
3727	NYSE	MMC	Mon, Mar 12, 2007	29.00	29.07	28.82	28.98
3726	NYSE	MMC	Fri, Mar 9, 2007	29.24	29.55	28.95	29.05
3725	NYSE	MMC	Thu, Mar 8, 2007	29.11	29.45	28.99	29.18
3724	NYSE	MMC	Wed, Mar 7, 2007	29.05	29.22	28.82	28.84
3723	NYSE	MMC	Tue, Mar 6, 2007	29.05	29.26	28.88	29.21
3722	NYSE	MMC	Mon, Mar 5, 2007	29.05	29.39	28.97	28.97
3721	NYSE	MMC	Fri, Mar 2, 2007	29.36	29.63	29.11	29.34
3720	NYSE	MMC	Thu, Mar 1, 2007	29.12	29.43	28.91	29.36
3719	NYSE	MMC	Wed, Feb 28, 2007	29.40	29.80	29.27	29.42
3718	NYSE	MMC	Tue, Feb 27, 2007	29.85	30.10	29.17	29.28
3717	NYSE	MMC	Mon, Feb 26, 2007	29.78	30.02	29.78	30.00
3716	NYSE	MMC	Fri, Feb 23, 2007	29.86	30.30	29.73	29.82
3715	NYSE	MMC	Thu, Feb 22, 2007	29.75	30.05	29.66	29.98
3714	NYSE	MMC	Wed, Feb 21, 2007	30.02	30.10	29.72	29.75
3713	NYSE	MMC	Tue, Feb 20, 2007	30.18	30.31	30.07	30.14
3712	NYSE	MMC	Fri, Feb 16, 2007	29.98	30.27	29.98	30.15
3711	NYSE	MMC	Thu, Feb 15, 2007	29.32	30.12	29.32	30.10
3710	NYSE	MMC	Wed, Feb 14, 2007	29.45	29.57	29.24	29.38
3709	NYSE	MMC	Tue, Feb 13, 2007	30.09	30.49	29.29	29.34
3708	NYSE	MMC	Mon, Feb 12, 2007	29.50	29.95	29.50	29.83
3707	NYSE	MMC	Fri, Feb 9, 2007	29.40	29.88	29.32	29.49
3706	NYSE	MMC	Thu, Feb 8, 2007	29.11	29.41	29.05	29.32
3705	NYSE	MMC	Wed, Feb 7, 2007	29.24	29.44	29.17	29.24
3704	NYSE	MMC	Tue, Feb 6, 2007	29.16	29.51	28.95	29.25
3703	NYSE	MMC	Mon, Feb 5, 2007	29.30	29.56	29.23	29.34
3702	NYSE	MMC	Fri, Feb 2, 2007	29.87	29.92	29.09	29.31
3701	NYSE	MMC	Thu, Feb 1, 2007	30.00	30.17	29.50	29.94
3700	NYSE	MMC	Wed, Jan 31, 2007	29.59	29.75	29.46	29.50
3699	NYSE	MMC	Tue, Jan 30, 2007	29.80	29.90	29.45	29.59
3698	NYSE	MMC	Mon, Jan 29, 2007	29.90	30.05	29.67	29.77
3697	NYSE	MMC	Fri, Jan 26, 2007	29.61	29.83	29.37	29.76
3696	NYSE	MMC	Thu, Jan 25, 2007	30.10	30.17	29.52	30.00
3695	NYSE	MMC	Wed, Jan 24, 2007	30.40	30.43	30.01	30.09
3694	NYSE	MMC	Tue, Jan 23, 2007	30.45	30.50	30.20	30.32
3693	NYSE	MMC	Mon, Jan 22, 2007	30.52	30.63	30.30	30.40
3692	NYSE	MMC	Fri, Jan 19, 2007	30.65	30.78	30.25	30.64
3691	NYSE	MMC	Thu, Jan 18, 2007	30.89	31.05	30.57	30.58
3690	NYSE	MMC	Wed, Jan 17, 2007	31.40	31.40	30.77	30.89
3689	NYSE	MMC	Tue, Jan 16, 2007	31.35	31.42	31.06	31.34
3688	NYSE	MMC	Fri, Jan 12, 2007	30.95	31.42	30.42	31.36
3687	NYSE	MMC	Thu, Jan 11, 2007	31.17	31.34	31.09	31.21
3686	NYSE	MMC	Wed, Jan 10, 2007	31.00	31.23	30.74	31.18
3685	NYSE	MMC	Tue, Jan 9, 2007	31.05	31.51	30.95	31.13
3684	NYSE	MMC	Mon, Jan 8, 2007	31.16	31.30	30.87	31.04
3683	NYSE	MMC	Fri, Jan 5, 2007	31.47	31.50	31.00	31.34
3682	NYSE	MMC	Thu, Jan 4, 2007	31.37	31.75	30.98	31.63
3681	NYSE	MMC	Wed, Jan 3, 2007	31.00	31.53	30.92	31.26
3680	NYSE	MMC	Fri, Dec 29, 2006	30.95	31.50	30.36	30.66
3679	NYSE	MMC	Thu, Dec 28, 2006	30.98	31.03	30.62	30.72
3678	NYSE	MMC	Wed, Dec 27, 2006	30.70	31.27	30.59	30.97
3677	NYSE	MMC	Tue, Dec 26, 2006	30.41	30.66	30.25	30.56
3676	NYSE	MMC	Fri, Dec 22, 2006	29.91	31.18	29.75	30.49
3675	NYSE	MMC	Thu, Dec 21, 2006	30.16	30.22	30.00	30.06
3674	NYSE	MMC	Wed, Dec 20, 2006	30.38	30.44	30.05	30.18
3673	NYSE	MMC	Tue, Dec 19, 2006	30.39	30.57	30.25	30.40
3672	NYSE	MMC	Mon, Dec 18, 2006	30.82	31.04	30.58	30.60
3671	NYSE	MMC	Fri, Dec 15, 2006	30.90	31.02	30.57	30.67
3670	NYSE	MMC	Thu, Dec 14, 2006	30.78	31.25	30.71	30.97
3669	NYSE	MMC	Wed, Dec 13, 2006	31.10	31.21	30.41	30.58
3668	NYSE	MMC	Tue, Dec 12, 2006	31.04	31.19	30.90	31.05
3667	NYSE	MMC	Mon, Dec 11, 2006	31.35	31.40	31.06	31.18
3666	NYSE	MMC	Fri, Dec 8, 2006	31.89	31.95	31.35	31.45
3665	NYSE	MMC	Thu, Dec 7, 2006	31.55	32.08	31.46	31.80
3664	NYSE	MMC	Wed, Dec 6, 2006	31.89	31.95	31.68	31.87
3663	NYSE	MMC	Tue, Dec 5, 2006	31.57	31.90	31.43	31.80
3662	NYSE	MMC	Mon, Dec 4, 2006	31.30	31.75	31.24	31.66
3661	NYSE	MMC	Fri, Dec 1, 2006	31.38	31.44	31.00	31.17
3660	NYSE	MMC	Thu, Nov 30, 2006	31.50	31.58	30.92	31.42
3659	NYSE	MMC	Wed, Nov 29, 2006	31.10	31.58	31.10	31.58
3658	NYSE	MMC	Tue, Nov 28, 2006	31.16	31.24	30.85	31.13
3657	NYSE	MMC	Mon, Nov 27, 2006	31.73	31.87	31.38	31.42
3656	NYSE	MMC	Fri, Nov 24, 2006	31.50	32.07	31.46	31.86
3655	NYSE	MMC	Wed, Nov 22, 2006	31.94	32.00	31.75	31.94
3654	NYSE	MMC	Tue, Nov 21, 2006	32.13	32.15	31.91	32.00
3653	NYSE	MMC	Mon, Nov 20, 2006	32.03	32.47	31.82	32.12
3652	NYSE	MMC	Fri, Nov 17, 2006	32.26	32.34	31.90	32.09
3651	NYSE	MMC	Thu, Nov 16, 2006	32.34	32.43	31.90	32.21
3650	NYSE	MMC	Wed, Nov 15, 2006	32.03	32.31	31.85	32.12
3649	NYSE	MMC	Tue, Nov 14, 2006	31.75	32.06	31.73	31.86
3648	NYSE	MMC	Mon, Nov 13, 2006	31.88	32.00	31.67	31.70
3647	NYSE	MMC	Fri, Nov 10, 2006	31.75	32.02	31.59	31.93
3646	NYSE	MMC	Thu, Nov 9, 2006	31.67	31.88	31.41	31.59
3645	NYSE	MMC	Wed, Nov 8, 2006	31.16	31.76	31.00	31.72
3644	NYSE	MMC	Tue, Nov 7, 2006	31.00	31.45	30.98	31.30
3643	NYSE	MMC	Mon, Nov 6, 2006	30.64	30.98	30.60	30.94
3642	NYSE	MMC	Fri, Nov 3, 2006	30.59	30.73	30.23	30.47
3641	NYSE	MMC	Thu, Nov 2, 2006	30.10	30.39	29.99	30.39
3640	NYSE	MMC	Wed, Nov 1, 2006	29.65	30.60	29.45	30.40
3639	NYSE	MMC	Tue, Oct 31, 2006	29.60	29.73	29.21	29.44
3638	NYSE	MMC	Mon, Oct 30, 2006	29.58	29.77	29.15	29.36
3637	NYSE	MMC	Fri, Oct 27, 2006	29.37	29.66	29.11	29.40
3636	NYSE	MMC	Thu, Oct 26, 2006	29.36	29.36	28.81	29.28
3635	NYSE	MMC	Wed, Oct 25, 2006	29.15	29.27	28.84	29.26
3634	NYSE	MMC	Tue, Oct 24, 2006	29.06	29.16	28.82	29.07
3633	NYSE	MMC	Mon, Oct 23, 2006	28.32	29.06	28.20	29.06
3632	NYSE	MMC	Fri, Oct 20, 2006	28.51	28.60	28.00	28.28
3631	NYSE	MMC	Thu, Oct 19, 2006	28.28	28.43	28.14	28.38
3630	NYSE	MMC	Wed, Oct 18, 2006	28.39	28.50	28.13	28.49
3629	NYSE	MMC	Tue, Oct 17, 2006	28.40	28.41	28.02	28.29
3628	NYSE	MMC	Mon, Oct 16, 2006	28.10	28.43	27.96	28.40
3627	NYSE	MMC	Fri, Oct 13, 2006	27.60	27.76	27.32	27.34
3626	NYSE	MMC	Thu, Oct 12, 2006	27.69	27.77	27.37	27.48
3625	NYSE	MMC	Wed, Oct 11, 2006	27.66	27.67	27.27	27.64
3624	NYSE	MMC	Tue, Oct 10, 2006	27.83	27.92	27.63	27.80
3623	NYSE	MMC	Mon, Oct 9, 2006	27.83	27.83	27.45	27.75
3622	NYSE	MMC	Fri, Oct 6, 2006	27.73	28.06	27.65	27.98
3621	NYSE	MMC	Thu, Oct 5, 2006	27.68	27.94	27.68	27.75
3620	NYSE	MMC	Wed, Oct 4, 2006	27.80	28.00	27.58	27.80
3619	NYSE	MMC	Tue, Oct 3, 2006	27.75	27.90	27.51	27.74
3618	NYSE	MMC	Mon, Oct 2, 2006	27.97	28.11	27.53	27.63
3617	NYSE	MMC	Fri, Sep 29, 2006	28.20	28.44	28.06	28.15
3616	NYSE	MMC	Thu, Sep 28, 2006	28.50	28.64	28.17	28.30
3615	NYSE	MMC	Wed, Sep 27, 2006	28.54	28.77	28.25	28.35
3614	NYSE	MMC	Tue, Sep 26, 2006	28.56	28.73	28.19	28.58
3613	NYSE	MMC	Mon, Sep 25, 2006	28.57	28.74	28.03	28.43
3612	NYSE	MMC	Fri, Sep 22, 2006	28.08	28.65	28.04	28.35
3611	NYSE	MMC	Thu, Sep 21, 2006	28.14	28.32	27.89	27.91
3610	NYSE	MMC	Wed, Sep 20, 2006	28.75	28.93	27.93	28.12
3609	NYSE	MMC	Tue, Sep 19, 2006	27.81	29.49	27.51	29.00
3608	NYSE	MMC	Mon, Sep 18, 2006	27.81	27.87	27.59	27.81
3607	NYSE	MMC	Fri, Sep 15, 2006	27.47	28.00	27.44	27.69
3606	NYSE	MMC	Thu, Sep 14, 2006	27.24	27.35	27.10	27.20
3605	NYSE	MMC	Wed, Sep 13, 2006	27.12	27.45	27.00	27.36
3604	NYSE	MMC	Tue, Sep 12, 2006	26.43	27.16	26.40	27.12
3603	NYSE	MMC	Mon, Sep 11, 2006	26.22	26.38	25.97	26.30
3602	NYSE	MMC	Fri, Sep 8, 2006	26.20	26.33	26.01	26.24
3601	NYSE	MMC	Thu, Sep 7, 2006	26.22	26.26	25.85	26.04
3600	NYSE	MMC	Wed, Sep 6, 2006	26.21	26.48	26.18	26.23
3599	NYSE	MMC	Tue, Sep 5, 2006	26.31	26.44	26.10	26.25
3598	NYSE	MMC	Fri, Sep 1, 2006	26.34	26.47	26.15	26.30
3597	NYSE	MMC	Thu, Aug 31, 2006	26.24	26.42	26.03	26.16
3596	NYSE	MMC	Wed, Aug 30, 2006	25.93	26.48	25.88	26.36
3595	NYSE	MMC	Tue, Aug 29, 2006	26.02	26.12	25.65	25.80
3594	NYSE	MMC	Mon, Aug 28, 2006	25.65	26.09	25.57	25.99
3593	NYSE	MMC	Fri, Aug 25, 2006	25.75	26.00	25.63	25.65
3592	NYSE	MMC	Thu, Aug 24, 2006	25.70	26.01	25.70	25.85
3591	NYSE	MMC	Wed, Aug 23, 2006	25.60	25.68	25.34	25.65
3590	NYSE	MMC	Tue, Aug 22, 2006	25.57	25.72	25.45	25.51
3589	NYSE	MMC	Mon, Aug 21, 2006	25.60	25.64	25.47	25.53
3588	NYSE	MMC	Fri, Aug 18, 2006	25.72	25.78	25.51	25.60
3587	NYSE	MMC	Thu, Aug 17, 2006	25.60	25.77	25.34	25.71
3586	NYSE	MMC	Wed, Aug 16, 2006	25.65	25.65	25.31	25.54
3585	NYSE	MMC	Tue, Aug 15, 2006	25.43	25.47	25.22	25.41
3584	NYSE	MMC	Mon, Aug 14, 2006	25.20	25.28	25.11	25.18
3583	NYSE	MMC	Fri, Aug 11, 2006	24.85	24.99	24.79	24.99
3582	NYSE	MMC	Thu, Aug 10, 2006	24.80	25.03	24.67	24.95
3581	NYSE	MMC	Wed, Aug 9, 2006	25.40	25.59	24.67	24.77
3580	NYSE	MMC	Tue, Aug 8, 2006	25.14	25.50	25.03	25.33
3579	NYSE	MMC	Mon, Aug 7, 2006	24.83	25.09	24.64	25.07
3578	NYSE	MMC	Fri, Aug 4, 2006	25.82	25.94	24.72	25.00
3577	NYSE	MMC	Thu, Aug 3, 2006	24.25	26.14	24.00	26.02
3576	NYSE	MMC	Wed, Aug 2, 2006	26.72	27.06	26.61	26.89
3575	NYSE	MMC	Tue, Aug 1, 2006	26.85	27.00	26.55	26.81
3574	NYSE	MMC	Mon, Jul 31, 2006	27.34	27.34	26.52	27.03
3573	NYSE	MMC	Fri, Jul 28, 2006	26.93	28.06	26.80	27.56
3572	NYSE	MMC	Thu, Jul 27, 2006	27.22	27.34	26.83	26.93
3571	NYSE	MMC	Wed, Jul 26, 2006	25.81	27.39	25.81	27.05
3570	NYSE	MMC	Tue, Jul 25, 2006	26.36	26.37	25.69	25.70
3569	NYSE	MMC	Mon, Jul 24, 2006	25.85	26.34	25.69	26.27
3568	NYSE	MMC	Fri, Jul 21, 2006	25.85	25.97	25.61	25.87
3567	NYSE	MMC	Thu, Jul 20, 2006	26.12	26.18	25.57	25.57
3566	NYSE	MMC	Wed, Jul 19, 2006	25.53	26.24	25.53	26.17
3565	NYSE	MMC	Tue, Jul 18, 2006	25.70	25.87	25.33	25.52
3564	NYSE	MMC	Mon, Jul 17, 2006	25.88	26.04	25.69	25.69
3563	NYSE	MMC	Fri, Jul 14, 2006	25.95	26.03	25.71	25.95
3562	NYSE	MMC	Thu, Jul 13, 2006	25.95	26.10	25.88	25.99
3561	NYSE	MMC	Wed, Jul 12, 2006	26.12	26.39	25.89	26.01
3560	NYSE	MMC	Tue, Jul 11, 2006	26.31	26.31	26.22	26.22
3559	NYSE	MMC	Mon, Jul 10, 2006	26.61	26.80	26.45	26.46
3558	NYSE	MMC	Fri, Jul 7, 2006	26.60	26.77	26.46	26.66
3557	NYSE	MMC	Thu, Jul 6, 2006	26.36	26.72	26.35	26.67
3556	NYSE	MMC	Wed, Jul 5, 2006	26.68	26.73	26.35	26.43
3555	NYSE	MMC	Mon, Jul 3, 2006	26.95	27.00	26.80	26.93
3554	NYSE	MMC	Fri, Jun 30, 2006	27.06	27.10	26.89	26.89
3553	NYSE	MMC	Thu, Jun 29, 2006	27.10	27.18	26.86	27.09
3552	NYSE	MMC	Wed, Jun 28, 2006	26.10	27.01	26.06	26.96
3551	NYSE	MMC	Tue, Jun 27, 2006	26.40	26.48	25.90	25.92
3550	NYSE	MMC	Mon, Jun 26, 2006	26.60	26.69	26.31	26.40
3549	NYSE	MMC	Fri, Jun 23, 2006	26.66	26.78	26.52	26.60
3548	NYSE	MMC	Thu, Jun 22, 2006	27.02	27.10	26.76	26.83
3547	NYSE	MMC	Wed, Jun 21, 2006	27.38	27.45	26.99	27.09
3546	NYSE	MMC	Tue, Jun 20, 2006	27.36	27.64	27.30	27.41
3545	NYSE	MMC	Mon, Jun 19, 2006	27.56	27.71	27.30	27.35
3544	NYSE	MMC	Fri, Jun 16, 2006	27.86	27.97	27.50	27.54
3543	NYSE	MMC	Thu, Jun 15, 2006	27.68	28.10	27.56	27.98
3542	NYSE	MMC	Wed, Jun 14, 2006	27.50	27.68	27.35	27.67
3541	NYSE	MMC	Tue, Jun 13, 2006	27.68	27.85	27.50	27.59
3540	NYSE	MMC	Mon, Jun 12, 2006	27.90	27.96	27.62	27.69
3539	NYSE	MMC	Fri, Jun 9, 2006	13.95	14.00	13.83	13.92
3538	NYSE	MMC	Thu, Jun 8, 2006	13.97	14.05	13.73	13.96
3537	NYSE	MMC	Wed, Jun 7, 2006	14.18	14.20	14.03	14.08
3536	NYSE	MMC	Tue, Jun 6, 2006	14.15	14.19	13.99	14.10
3535	NYSE	MMC	Mon, Jun 5, 2006	14.09	14.16	14.02	14.11
3534	NYSE	MMC	Fri, Jun 2, 2006	14.18	14.21	14.08	14.16
3533	NYSE	MMC	Thu, Jun 1, 2006	14.06	14.16	13.97	14.12
3532	NYSE	MMC	Wed, May 31, 2006	14.00	14.09	13.91	14.02
3531	NYSE	MMC	Tue, May 30, 2006	14.08	14.09	13.91	13.95
3530	NYSE	MMC	Fri, May 26, 2006	14.30	14.30	14.06	14.14
3529	NYSE	MMC	Thu, May 25, 2006	14.20	14.29	14.02	14.23
3528	NYSE	MMC	Wed, May 24, 2006	13.96	14.07	13.86	14.00
3527	NYSE	MMC	Tue, May 23, 2006	14.11	14.22	14.00	14.01
3526	NYSE	MMC	Mon, May 22, 2006	14.18	14.26	14.06	14.10
3525	NYSE	MMC	Fri, May 19, 2006	14.13	14.32	14.06	14.27
3524	NYSE	MMC	Thu, May 18, 2006	14.20	14.41	14.18	14.20
3523	NYSE	MMC	Wed, May 17, 2006	14.35	14.38	14.18	14.20
3522	NYSE	MMC	Tue, May 16, 2006	14.50	14.57	14.42	14.43
3521	NYSE	MMC	Mon, May 15, 2006	14.38	14.54	14.36	14.48
3520	NYSE	MMC	Fri, May 12, 2006	14.62	14.64	14.44	14.45
3519	NYSE	MMC	Thu, May 11, 2006	14.83	14.87	14.55	14.62
3518	NYSE	MMC	Wed, May 10, 2006	14.88	14.95	14.81	14.90
3517	NYSE	MMC	Tue, May 9, 2006	14.83	15.01	14.80	14.90
3516	NYSE	MMC	Mon, May 8, 2006	15.01	15.08	14.77	14.78
3515	NYSE	MMC	Fri, May 5, 2006	15.13	15.20	14.97	15.01
3514	NYSE	MMC	Thu, May 4, 2006	15.12	15.25	15.08	15.13
3513	NYSE	MMC	Wed, May 3, 2006	14.53	15.36	14.53	15.05
3512	NYSE	MMC	Tue, May 2, 2006	15.31	15.43	15.05	15.10
3511	NYSE	MMC	Mon, May 1, 2006	15.34	15.50	15.24	15.33
3510	NYSE	MMC	Fri, Apr 28, 2006	15.30	15.43	15.26	15.34
3509	NYSE	MMC	Thu, Apr 27, 2006	15.25	15.50	15.17	15.40
3508	NYSE	MMC	Wed, Apr 26, 2006	15.20	15.38	15.20	15.35
3507	NYSE	MMC	Tue, Apr 25, 2006	15.65	15.65	15.12	15.14
3506	NYSE	MMC	Mon, Apr 24, 2006	15.44	15.53	15.27	15.34
3505	NYSE	MMC	Fri, Apr 21, 2006	15.27	15.54	15.19	15.48
3504	NYSE	MMC	Thu, Apr 20, 2006	15.14	15.33	15.12	15.16
3503	NYSE	MMC	Wed, Apr 19, 2006	14.99	15.20	14.97	15.15
3502	NYSE	MMC	Tue, Apr 18, 2006	14.88	15.13	14.82	15.05
3501	NYSE	MMC	Mon, Apr 17, 2006	14.63	14.87	14.54	14.86
3500	NYSE	MMC	Thu, Apr 13, 2006	14.33	14.58	14.27	14.51
3499	NYSE	MMC	Wed, Apr 12, 2006	14.55	14.56	14.33	14.40
3498	NYSE	MMC	Tue, Apr 11, 2006	14.65	14.86	14.50	14.58
3497	NYSE	MMC	Mon, Apr 10, 2006	14.65	14.74	14.58	14.65
3496	NYSE	MMC	Fri, Apr 7, 2006	14.68	14.74	14.51	14.64
3495	NYSE	MMC	Thu, Apr 6, 2006	14.64	14.76	14.48	14.68
3494	NYSE	MMC	Wed, Apr 5, 2006	14.70	14.79	14.63	14.75
3493	NYSE	MMC	Tue, Apr 4, 2006	14.69	14.82	14.66	14.75
3492	NYSE	MMC	Mon, Apr 3, 2006	14.70	14.79	14.59	14.72
3491	NYSE	MMC	Fri, Mar 31, 2006	14.66	14.77	14.59	14.68
3490	NYSE	MMC	Thu, Mar 30, 2006	14.65	14.72	14.47	14.66
3489	NYSE	MMC	Wed, Mar 29, 2006	14.70	14.84	14.69	14.70
3488	NYSE	MMC	Tue, Mar 28, 2006	15.05	15.08	14.72	14.75
3487	NYSE	MMC	Mon, Mar 27, 2006	15.03	15.18	15.03	15.08
3486	NYSE	MMC	Fri, Mar 24, 2006	15.02	15.05	14.87	15.02
3485	NYSE	MMC	Thu, Mar 23, 2006	15.35	15.39	15.05	15.07
3484	NYSE	MMC	Wed, Mar 22, 2006	15.30	15.35	15.16	15.30
3483	NYSE	MMC	Tue, Mar 21, 2006	15.33	15.47	15.28	15.36
3482	NYSE	MMC	Mon, Mar 20, 2006	15.03	15.37	14.97	15.28
3481	NYSE	MMC	Fri, Mar 17, 2006	15.08	15.12	14.97	15.03
3480	NYSE	MMC	Thu, Mar 16, 2006	15.03	15.13	14.94	15.02
3479	NYSE	MMC	Wed, Mar 15, 2006	15.06	15.08	14.86	15.02
3478	NYSE	MMC	Tue, Mar 14, 2006	15.10	15.15	15.07	15.13
3477	NYSE	MMC	Mon, Mar 13, 2006	15.23	15.25	15.10	15.13
3476	NYSE	MMC	Fri, Mar 10, 2006	15.43	15.43	15.20	15.22
3475	NYSE	MMC	Thu, Mar 9, 2006	15.45	15.48	15.28	15.33
3474	NYSE	MMC	Wed, Mar 8, 2006	15.32	15.48	15.26	15.48
3473	NYSE	MMC	Tue, Mar 7, 2006	15.37	15.42	15.26	15.41
3472	NYSE	MMC	Mon, Mar 6, 2006	15.55	15.57	15.40	15.46
3471	NYSE	MMC	Fri, Mar 3, 2006	15.55	15.75	15.40	15.63
3470	NYSE	MMC	Thu, Mar 2, 2006	15.38	15.70	15.38	15.65
3469	NYSE	MMC	Wed, Mar 1, 2006	15.43	15.50	15.25	15.45
3468	NYSE	MMC	Tue, Feb 28, 2006	15.41	15.49	15.31	15.46
3467	NYSE	MMC	Mon, Feb 27, 2006	14.94	15.45	14.94	15.41
3466	NYSE	MMC	Fri, Feb 24, 2006	14.89	15.10	14.88	15.00
3465	NYSE	MMC	Thu, Feb 23, 2006	14.93	14.97	14.86	14.91
3464	NYSE	MMC	Wed, Feb 22, 2006	14.81	14.98	14.80	14.93
3463	NYSE	MMC	Tue, Feb 21, 2006	14.96	14.96	14.74	14.75
3462	NYSE	MMC	Fri, Feb 17, 2006	15.10	15.12	14.89	14.90
3461	NYSE	MMC	Thu, Feb 16, 2006	14.74	15.24	14.70	15.15
3460	NYSE	MMC	Wed, Feb 15, 2006	14.86	14.88	14.59	14.74
3459	NYSE	MMC	Tue, Feb 14, 2006	15.00	15.47	14.53	14.86
3458	NYSE	MMC	Mon, Feb 13, 2006	15.60	15.73	15.49	15.61
3457	NYSE	MMC	Fri, Feb 10, 2006	15.59	15.79	15.43	15.76
3456	NYSE	MMC	Thu, Feb 9, 2006	15.52	15.64	15.38	15.58
3455	NYSE	MMC	Wed, Feb 8, 2006	14.90	15.54	14.90	15.52
3454	NYSE	MMC	Tue, Feb 7, 2006	15.02	15.14	14.92	14.93
3453	NYSE	MMC	Mon, Feb 6, 2006	15.13	15.16	15.03	15.10
3452	NYSE	MMC	Fri, Feb 3, 2006	14.88	15.26	14.88	15.14
3451	NYSE	MMC	Thu, Feb 2, 2006	15.01	15.13	14.85	15.00
3450	NYSE	MMC	Wed, Feb 1, 2006	15.23	15.25	14.97	15.06
3449	NYSE	MMC	Tue, Jan 31, 2006	15.34	15.38	15.01	15.20
3448	NYSE	MMC	Mon, Jan 30, 2006	15.45	15.50	15.29	15.30
3447	NYSE	MMC	Fri, Jan 27, 2006	15.43	15.56	15.31	15.44
3446	NYSE	MMC	Thu, Jan 26, 2006	15.51	15.66	15.42	15.43
3445	NYSE	MMC	Wed, Jan 25, 2006	15.55	15.57	15.28	15.43
3444	NYSE	MMC	Tue, Jan 24, 2006	15.47	15.63	15.46	15.48
3443	NYSE	MMC	Mon, Jan 23, 2006	15.33	15.65	15.00	15.46
3442	NYSE	MMC	Fri, Jan 20, 2006	15.56	15.60	15.25	15.33
3441	NYSE	MMC	Thu, Jan 19, 2006	15.72	15.77	15.50	15.56
3440	NYSE	MMC	Wed, Jan 18, 2006	15.79	15.92	15.71	15.73
3439	NYSE	MMC	Tue, Jan 17, 2006	15.98	16.01	15.81	15.93
3438	NYSE	MMC	Fri, Jan 13, 2006	16.08	16.20	15.95	16.05
3437	NYSE	MMC	Thu, Jan 12, 2006	16.27	16.31	15.97	16.01
3436	NYSE	MMC	Wed, Jan 11, 2006	16.15	16.37	16.14	16.37
3435	NYSE	MMC	Tue, Jan 10, 2006	16.18	16.21	15.94	16.09
3434	NYSE	MMC	Mon, Jan 9, 2006	16.15	16.28	16.15	16.28
3433	NYSE	MMC	Fri, Jan 6, 2006	16.11	16.21	15.98	16.20
3432	NYSE	MMC	Thu, Jan 5, 2006	15.81	16.02	15.80	16.00
3431	NYSE	MMC	Wed, Jan 4, 2006	15.97	16.02	15.91	15.95
3430	NYSE	MMC	Tue, Jan 3, 2006	16.00	16.12	15.74	15.94
3429	NYSE	MMC	Fri, Dec 30, 2005	15.88	15.97	15.62	15.88
3428	NYSE	MMC	Thu, Dec 29, 2005	16.24	16.24	15.93	15.97
3427	NYSE	MMC	Wed, Dec 28, 2005	16.09	16.24	15.96	16.18
3426	NYSE	MMC	Tue, Dec 27, 2005	16.65	16.71	16.09	16.14
3425	NYSE	MMC	Fri, Dec 23, 2005	16.50	16.56	16.34	16.53
3424	NYSE	MMC	Thu, Dec 22, 2005	16.40	16.55	16.26	16.55
3423	NYSE	MMC	Wed, Dec 21, 2005	16.35	16.45	16.27	16.33
3422	NYSE	MMC	Tue, Dec 20, 2005	16.21	16.30	16.16	16.25
3421	NYSE	MMC	Mon, Dec 19, 2005	16.25	16.28	16.00	16.11
3420	NYSE	MMC	Fri, Dec 16, 2005	16.23	16.33	16.09	16.10
3419	NYSE	MMC	Thu, Dec 15, 2005	16.13	16.22	15.90	16.12
3418	NYSE	MMC	Wed, Dec 14, 2005	16.29	16.36	16.06	16.06
3417	NYSE	MMC	Tue, Dec 13, 2005	16.07	16.36	15.99	16.32
3416	NYSE	MMC	Mon, Dec 12, 2005	16.35	16.50	15.98	16.10
3415	NYSE	MMC	Fri, Dec 9, 2005	16.15	16.50	16.13	16.32
3414	NYSE	MMC	Thu, Dec 8, 2005	16.04	16.17	15.89	16.12
3413	NYSE	MMC	Wed, Dec 7, 2005	16.27	16.44	16.02	16.14
3412	NYSE	MMC	Tue, Dec 6, 2005	16.13	16.50	16.13	16.38
3411	NYSE	MMC	Mon, Dec 5, 2005	15.88	16.13	15.85	16.02
3410	NYSE	MMC	Fri, Dec 2, 2005	15.95	16.31	15.91	16.21
3409	NYSE	MMC	Thu, Dec 1, 2005	15.70	16.00	15.63	15.90
3408	NYSE	MMC	Wed, Nov 30, 2005	15.68	15.75	15.41	15.45
3407	NYSE	MMC	Tue, Nov 29, 2005	15.88	15.98	15.61	15.61
3406	NYSE	MMC	Mon, Nov 28, 2005	16.04	16.14	15.80	15.93
3405	NYSE	MMC	Fri, Nov 25, 2005	15.95	16.18	15.88	16.04
3404	NYSE	MMC	Wed, Nov 23, 2005	15.33	16.05	15.32	15.99
3403	NYSE	MMC	Tue, Nov 22, 2005	14.97	15.35	14.85	15.31
3402	NYSE	MMC	Mon, Nov 21, 2005	14.88	15.13	14.80	15.01
3401	NYSE	MMC	Fri, Nov 18, 2005	14.80	14.89	14.63	14.84
3400	NYSE	MMC	Thu, Nov 17, 2005	14.48	14.67	14.43	14.63
3399	NYSE	MMC	Wed, Nov 16, 2005	14.54	14.60	14.39	14.41
3398	NYSE	MMC	Tue, Nov 15, 2005	14.78	14.82	14.40	14.47
3397	NYSE	MMC	Mon, Nov 14, 2005	14.66	14.93	14.60	14.86
3396	NYSE	MMC	Fri, Nov 11, 2005	14.53	14.63	14.52	14.62
3395	NYSE	MMC	Thu, Nov 10, 2005	14.16	14.52	14.04	14.49
3394	NYSE	MMC	Wed, Nov 9, 2005	14.20	14.26	14.10	14.13
3393	NYSE	MMC	Tue, Nov 8, 2005	14.35	14.35	14.16	14.27
3392	NYSE	MMC	Mon, Nov 7, 2005	14.52	14.53	14.34	14.35
3391	NYSE	MMC	Fri, Nov 4, 2005	14.45	14.59	14.27	14.45
3390	NYSE	MMC	Thu, Nov 3, 2005	14.33	14.45	14.24	14.42
3389	NYSE	MMC	Wed, Nov 2, 2005	14.20	14.43	14.17	14.35
3388	NYSE	MMC	Tue, Nov 1, 2005	14.13	14.30	13.40	14.25
3387	NYSE	MMC	Mon, Oct 31, 2005	14.54	14.64	14.36	14.58
3386	NYSE	MMC	Fri, Oct 28, 2005	14.47	14.62	14.38	14.50
3385	NYSE	MMC	Thu, Oct 27, 2005	14.27	14.50	14.22	14.35
3384	NYSE	MMC	Wed, Oct 26, 2005	14.29	14.44	14.23	14.24
3383	NYSE	MMC	Tue, Oct 25, 2005	14.42	14.50	14.20	14.34
3382	NYSE	MMC	Mon, Oct 24, 2005	14.25	14.47	14.17	14.43
3381	NYSE	MMC	Fri, Oct 21, 2005	14.41	14.47	14.02	14.18
3380	NYSE	MMC	Thu, Oct 20, 2005	14.55	14.73	14.31	14.41
3379	NYSE	MMC	Wed, Oct 19, 2005	14.22	14.56	14.21	14.55
3378	NYSE	MMC	Tue, Oct 18, 2005	14.41	14.45	14.27	14.28
3377	NYSE	MMC	Mon, Oct 17, 2005	14.41	14.43	14.14	14.36
3376	NYSE	MMC	Fri, Oct 14, 2005	14.64	14.72	14.42	14.44
3375	NYSE	MMC	Thu, Oct 13, 2005	14.39	14.70	14.17	14.63
3374	NYSE	MMC	Wed, Oct 12, 2005	14.70	14.88	14.53	14.58
3373	NYSE	MMC	Tue, Oct 11, 2005	14.81	14.86	14.73	14.78
3372	NYSE	MMC	Mon, Oct 10, 2005	14.91	14.99	14.79	14.81
3371	NYSE	MMC	Fri, Oct 7, 2005	15.01	15.10	14.78	14.84
3370	NYSE	MMC	Thu, Oct 6, 2005	14.99	15.15	14.90	15.02
3369	NYSE	MMC	Wed, Oct 5, 2005	14.90	15.20	14.82	15.00
3368	NYSE	MMC	Tue, Oct 4, 2005	14.97	15.23	14.94	14.98
3367	NYSE	MMC	Mon, Oct 3, 2005	15.03	15.10	14.88	14.90
3366	NYSE	MMC	Fri, Sep 30, 2005	15.18	15.21	15.00	15.20
3365	NYSE	MMC	Thu, Sep 29, 2005	14.81	15.25	14.74	15.25
3364	NYSE	MMC	Wed, Sep 28, 2005	14.92	15.03	14.65	14.84
3363	NYSE	MMC	Tue, Sep 27, 2005	14.87	14.90	14.64	14.83
3362	NYSE	MMC	Mon, Sep 26, 2005	14.76	15.02	14.68	14.82
3361	NYSE	MMC	Fri, Sep 23, 2005	15.01	15.13	14.65	14.70
3360	NYSE	MMC	Thu, Sep 22, 2005	14.65	15.03	14.61	15.02
3359	NYSE	MMC	Wed, Sep 21, 2005	14.65	15.13	14.60	14.63
3358	NYSE	MMC	Tue, Sep 20, 2005	14.57	15.23	14.55	14.72
3357	NYSE	MMC	Mon, Sep 19, 2005	14.50	14.53	14.41	14.51
3356	NYSE	MMC	Fri, Sep 16, 2005	14.60	14.63	14.39	14.50
3355	NYSE	MMC	Thu, Sep 15, 2005	14.50	14.57	14.26	14.45
3354	NYSE	MMC	Wed, Sep 14, 2005	14.55	14.58	14.36	14.44
3353	NYSE	MMC	Tue, Sep 13, 2005	14.70	14.75	14.40	14.53
3352	NYSE	MMC	Mon, Sep 12, 2005	14.55	14.93	14.47	14.60
3351	NYSE	MMC	Fri, Sep 9, 2005	14.11	14.65	14.07	14.50
3350	NYSE	MMC	Thu, Sep 8, 2005	14.12	14.14	13.94	14.04
3349	NYSE	MMC	Wed, Sep 7, 2005	14.34	14.44	14.16	14.21
3348	NYSE	MMC	Tue, Sep 6, 2005	14.29	14.63	14.23	14.42
3347	NYSE	MMC	Fri, Sep 2, 2005	14.13	14.20	13.78	14.08
3346	NYSE	MMC	Thu, Sep 1, 2005	13.96	14.11	13.78	14.04
3345	NYSE	MMC	Wed, Aug 31, 2005	13.72	14.05	13.68	14.03
3344	NYSE	MMC	Tue, Aug 30, 2005	13.72	13.78	13.53	13.75
3343	NYSE	MMC	Mon, Aug 29, 2005	13.39	13.86	13.34	13.82
3342	NYSE	MMC	Fri, Aug 26, 2005	13.66	13.66	13.46	13.49
3341	NYSE	MMC	Thu, Aug 25, 2005	13.81	13.81	13.66	13.75
3340	NYSE	MMC	Wed, Aug 24, 2005	13.75	14.00	13.72	13.82
3339	NYSE	MMC	Tue, Aug 23, 2005	13.89	13.95	13.71	13.76
3338	NYSE	MMC	Mon, Aug 22, 2005	13.84	13.99	13.75	13.89
3337	NYSE	MMC	Fri, Aug 19, 2005	13.90	13.93	13.76	13.86
3336	NYSE	MMC	Thu, Aug 18, 2005	13.83	13.88	13.75	13.80
3335	NYSE	MMC	Wed, Aug 17, 2005	13.67	13.90	13.63	13.87
3334	NYSE	MMC	Tue, Aug 16, 2005	13.59	13.87	13.56	13.63
3333	NYSE	MMC	Mon, Aug 15, 2005	13.47	13.73	13.46	13.62
3332	NYSE	MMC	Fri, Aug 12, 2005	13.53	13.65	13.47	13.47
3331	NYSE	MMC	Thu, Aug 11, 2005	13.59	13.68	13.53	13.60
3330	NYSE	MMC	Wed, Aug 10, 2005	13.75	14.00	13.64	13.69
3329	NYSE	MMC	Tue, Aug 9, 2005	13.50	13.75	13.48	13.68
3328	NYSE	MMC	Mon, Aug 8, 2005	13.76	13.83	13.42	13.47
3327	NYSE	MMC	Fri, Aug 5, 2005	13.72	13.87	13.67	13.74
3326	NYSE	MMC	Thu, Aug 4, 2005	13.98	14.07	13.56	13.79
3325	NYSE	MMC	Wed, Aug 3, 2005	14.06	14.15	13.92	14.06
3324	NYSE	MMC	Tue, Aug 2, 2005	14.30	14.65	14.15	14.28
3323	NYSE	MMC	Mon, Aug 1, 2005	14.50	14.53	14.22	14.48
3322	NYSE	MMC	Fri, Jul 29, 2005	14.55	14.68	14.46	14.49
3321	NYSE	MMC	Thu, Jul 28, 2005	14.64	14.75	14.57	14.59
3320	NYSE	MMC	Wed, Jul 27, 2005	14.57	14.69	14.51	14.59
3319	NYSE	MMC	Tue, Jul 26, 2005	14.62	14.65	14.46	14.50
3318	NYSE	MMC	Mon, Jul 25, 2005	14.68	14.75	14.52	14.53
3317	NYSE	MMC	Fri, Jul 22, 2005	14.82	14.87	14.68	14.75
3316	NYSE	MMC	Thu, Jul 21, 2005	14.90	14.96	14.72	14.87
3315	NYSE	MMC	Wed, Jul 20, 2005	14.93	14.98	14.85	14.91
3314	NYSE	MMC	Tue, Jul 19, 2005	14.93	15.01	14.89	15.00
3313	NYSE	MMC	Mon, Jul 18, 2005	14.95	15.01	14.91	14.91
3312	NYSE	MMC	Fri, Jul 15, 2005	14.90	15.09	14.90	15.01
3311	NYSE	MMC	Thu, Jul 14, 2005	14.70	14.94	14.63	14.90
3310	NYSE	MMC	Wed, Jul 13, 2005	14.57	14.65	14.50	14.55
3309	NYSE	MMC	Tue, Jul 12, 2005	14.58	14.67	14.40	14.60
3308	NYSE	MMC	Mon, Jul 11, 2005	14.63	14.74	14.55	14.68
3307	NYSE	MMC	Fri, Jul 8, 2005	13.95	14.95	13.93	14.70
3306	NYSE	MMC	Thu, Jul 7, 2005	13.79	14.02	13.70	14.01
3305	NYSE	MMC	Wed, Jul 6, 2005	13.86	13.95	13.80	13.88
3304	NYSE	MMC	Tue, Jul 5, 2005	13.59	13.89	13.50	13.85
3303	NYSE	MMC	Fri, Jul 1, 2005	13.78	13.98	13.76	13.85
3302	NYSE	MMC	Thu, Jun 30, 2005	13.90	14.06	13.80	13.85
3301	NYSE	MMC	Wed, Jun 29, 2005	14.01	14.10	13.80	13.82
3300	NYSE	MMC	Tue, Jun 28, 2005	14.00	14.01	13.75	13.94
3299	NYSE	MMC	Mon, Jun 27, 2005	13.78	14.03	13.76	13.98
3298	NYSE	MMC	Fri, Jun 24, 2005	13.83	13.92	13.67	13.71
3297	NYSE	MMC	Thu, Jun 23, 2005	13.96	13.98	13.79	13.83
3296	NYSE	MMC	Wed, Jun 22, 2005	13.90	14.08	13.81	13.96
3295	NYSE	MMC	Tue, Jun 21, 2005	14.02	14.08	13.84	13.85
3294	NYSE	MMC	Mon, Jun 20, 2005	13.86	14.14	13.86	14.06
3293	NYSE	MMC	Fri, Jun 17, 2005	14.10	14.19	13.90	13.95
3292	NYSE	MMC	Thu, Jun 16, 2005	13.95	14.06	13.78	13.98
3291	NYSE	MMC	Wed, Jun 15, 2005	14.18	14.18	13.83	13.93
3290	NYSE	MMC	Tue, Jun 14, 2005	14.10	14.18	14.03	14.10
3289	NYSE	MMC	Mon, Jun 13, 2005	14.22	14.37	14.04	14.12
3288	NYSE	MMC	Fri, Jun 10, 2005	14.25	14.36	13.44	14.29
3287	NYSE	MMC	Thu, Jun 9, 2005	14.34	14.42	14.23	14.30
3286	NYSE	MMC	Wed, Jun 8, 2005	14.46	14.49	14.33	14.36
3285	NYSE	MMC	Tue, Jun 7, 2005	14.50	14.59	14.38	14.40
3284	NYSE	MMC	Mon, Jun 6, 2005	14.45	14.56	14.28	14.50
3283	NYSE	MMC	Fri, Jun 3, 2005	14.40	14.58	14.37	14.50
3282	NYSE	MMC	Thu, Jun 2, 2005	14.58	14.58	14.22	14.35
3281	NYSE	MMC	Wed, Jun 1, 2005	14.70	14.76	14.37	14.48
3280	NYSE	MMC	Tue, May 31, 2005	14.53	14.69	14.48	14.52
3279	NYSE	MMC	Fri, May 27, 2005	14.67	14.68	14.41	14.51
3278	NYSE	MMC	Thu, May 26, 2005	14.78	14.85	14.66	14.73
3277	NYSE	MMC	Wed, May 25, 2005	14.63	14.84	14.63	14.77
3276	NYSE	MMC	Tue, May 24, 2005	14.85	14.90	14.58	14.63
3275	NYSE	MMC	Mon, May 23, 2005	14.97	15.00	14.87	14.88
3274	NYSE	MMC	Fri, May 20, 2005	14.93	15.00	14.87	14.97
3273	NYSE	MMC	Thu, May 19, 2005	14.63	14.88	14.60	14.88
3272	NYSE	MMC	Wed, May 18, 2005	14.49	14.63	14.39	14.63
3271	NYSE	MMC	Tue, May 17, 2005	14.40	14.50	14.24	14.47
3270	NYSE	MMC	Mon, May 16, 2005	14.32	14.50	14.21	14.42
3269	NYSE	MMC	Fri, May 13, 2005	14.37	14.45	14.08	14.34
3268	NYSE	MMC	Thu, May 12, 2005	14.54	14.71	14.29	14.37
3267	NYSE	MMC	Wed, May 11, 2005	14.56	14.68	14.42	14.58
3266	NYSE	MMC	Tue, May 10, 2005	14.85	14.88	14.46	14.58
3265	NYSE	MMC	Mon, May 9, 2005	14.86	14.98	14.75	14.97
3264	NYSE	MMC	Fri, May 6, 2005	14.89	14.95	14.78	14.92
3263	NYSE	MMC	Thu, May 5, 2005	14.93	14.95	14.68	14.79
3262	NYSE	MMC	Wed, May 4, 2005	14.37	15.00	14.34	15.00
3261	NYSE	MMC	Tue, May 3, 2005	14.00	14.14	13.89	14.13
3260	NYSE	MMC	Mon, May 2, 2005	14.09	14.14	13.89	14.05
3259	NYSE	MMC	Fri, Apr 29, 2005	13.81	14.02	13.68	14.02
3258	NYSE	MMC	Thu, Apr 28, 2005	13.98	13.98	13.79	13.80
3257	NYSE	MMC	Wed, Apr 27, 2005	14.11	14.11	13.87	14.00
3256	NYSE	MMC	Tue, Apr 26, 2005	14.08	14.22	14.05	14.10
3255	NYSE	MMC	Mon, Apr 25, 2005	13.99	14.22	13.99	14.10
3254	NYSE	MMC	Fri, Apr 22, 2005	14.10	14.10	13.90	13.95
3253	NYSE	MMC	Thu, Apr 21, 2005	13.98	14.24	13.88	14.17
3252	NYSE	MMC	Wed, Apr 20, 2005	13.75	13.89	13.61	13.85
3251	NYSE	MMC	Tue, Apr 19, 2005	13.88	13.95	13.72	13.87
3250	NYSE	MMC	Mon, Apr 18, 2005	14.03	14.19	13.83	13.93
3249	NYSE	MMC	Fri, Apr 15, 2005	14.39	14.46	14.04	14.07
3248	NYSE	MMC	Thu, Apr 14, 2005	14.60	14.61	14.44	14.49
3247	NYSE	MMC	Wed, Apr 13, 2005	14.88	14.98	14.62	14.63
3246	NYSE	MMC	Tue, Apr 12, 2005	14.91	15.03	14.75	15.00
3245	NYSE	MMC	Mon, Apr 11, 2005	15.00	15.01	14.92	15.00
3244	NYSE	MMC	Fri, Apr 8, 2005	15.00	15.08	14.95	14.95
3243	NYSE	MMC	Thu, Apr 7, 2005	15.00	15.05	14.91	15.00
3242	NYSE	MMC	Wed, Apr 6, 2005	15.03	15.10	14.95	15.00
3241	NYSE	MMC	Tue, Apr 5, 2005	14.94	15.15	14.93	15.03
3240	NYSE	MMC	Mon, Apr 4, 2005	14.90	15.18	14.79	15.07
3239	NYSE	MMC	Fri, Apr 1, 2005	15.21	15.45	14.76	14.95
3238	NYSE	MMC	Thu, Mar 31, 2005	15.30	15.30	15.02	15.21
3237	NYSE	MMC	Wed, Mar 30, 2005	15.00	15.37	14.93	15.35
3236	NYSE	MMC	Tue, Mar 29, 2005	14.93	15.20	14.68	15.00
3235	NYSE	MMC	Mon, Mar 28, 2005	15.09	15.15	14.88	15.00
3234	NYSE	MMC	Thu, Mar 24, 2005	15.12	15.28	15.05	15.09
3233	NYSE	MMC	Wed, Mar 23, 2005	14.85	15.24	14.85	15.12
3232	NYSE	MMC	Tue, Mar 22, 2005	15.29	15.37	14.83	14.90
3231	NYSE	MMC	Mon, Mar 21, 2005	14.98	15.31	14.85	15.30
3230	NYSE	MMC	Fri, Mar 18, 2005	15.21	15.21	14.86	15.00
3229	NYSE	MMC	Thu, Mar 17, 2005	15.09	15.25	15.08	15.15
3228	NYSE	MMC	Wed, Mar 16, 2005	15.14	15.24	15.01	15.17
3227	NYSE	MMC	Tue, Mar 15, 2005	15.36	15.40	15.11	15.23
3226	NYSE	MMC	Mon, Mar 14, 2005	15.12	15.32	15.12	15.28
3225	NYSE	MMC	Fri, Mar 11, 2005	15.13	15.41	15.05	15.12
3224	NYSE	MMC	Thu, Mar 10, 2005	15.30	15.55	15.22	15.30
3223	NYSE	MMC	Wed, Mar 9, 2005	15.54	15.63	15.32	15.37
3222	NYSE	MMC	Tue, Mar 8, 2005	15.75	15.76	15.52	15.54
3221	NYSE	MMC	Mon, Mar 7, 2005	15.88	15.95	15.70	15.75
3220	NYSE	MMC	Fri, Mar 4, 2005	15.93	16.00	15.88	15.90
3219	NYSE	MMC	Thu, Mar 3, 2005	16.00	16.00	15.84	15.86
3218	NYSE	MMC	Wed, Mar 2, 2005	16.50	16.50	15.95	16.00
3217	NYSE	MMC	Tue, Mar 1, 2005	16.25	17.13	15.98	16.50
3216	NYSE	MMC	Mon, Feb 28, 2005	15.82	16.37	15.71	16.33
3215	NYSE	MMC	Fri, Feb 25, 2005	15.75	15.93	15.58	15.82
3214	NYSE	MMC	Thu, Feb 24, 2005	15.85	16.09	15.63	15.81
3213	NYSE	MMC	Wed, Feb 23, 2005	15.56	16.14	15.54	15.85
3212	NYSE	MMC	Tue, Feb 22, 2005	15.70	15.83	15.48	15.50
3211	NYSE	MMC	Fri, Feb 18, 2005	15.55	15.94	15.54	15.79
3210	NYSE	MMC	Thu, Feb 17, 2005	15.81	15.82	15.38	15.45
3209	NYSE	MMC	Wed, Feb 16, 2005	16.25	16.25	15.83	15.88
3208	NYSE	MMC	Tue, Feb 15, 2005	16.12	16.38	16.12	16.34
3207	NYSE	MMC	Mon, Feb 14, 2005	16.41	16.49	16.06	16.15
3206	NYSE	MMC	Fri, Feb 11, 2005	16.24	16.55	16.19	16.50
3205	NYSE	MMC	Thu, Feb 10, 2005	16.25	16.26	15.96	16.24
3204	NYSE	MMC	Wed, Feb 9, 2005	16.08	16.33	15.98	16.25
3203	NYSE	MMC	Tue, Feb 8, 2005	16.02	16.10	15.88	15.98
3202	NYSE	MMC	Mon, Feb 7, 2005	16.16	16.35	15.90	16.10
3201	NYSE	MMC	Fri, Feb 4, 2005	15.94	16.25	15.91	16.16
3200	NYSE	MMC	Thu, Feb 3, 2005	16.20	16.32	15.91	16.00
3199	NYSE	MMC	Wed, Feb 2, 2005	16.45	16.46	16.18	16.31
3198	NYSE	MMC	Tue, Feb 1, 2005	16.32	16.57	16.14	16.51
3197	NYSE	MMC	Mon, Jan 31, 2005	16.13	16.30	15.70	16.25
3196	NYSE	MMC	Fri, Jan 28, 2005	15.60	15.67	15.26	15.55
3195	NYSE	MMC	Thu, Jan 27, 2005	15.43	15.72	15.28	15.64
3194	NYSE	MMC	Wed, Jan 26, 2005	15.28	15.56	15.17	15.43
3193	NYSE	MMC	Tue, Jan 25, 2005	15.53	15.59	15.25	15.33
3192	NYSE	MMC	Mon, Jan 24, 2005	15.50	15.64	15.38	15.53
3191	NYSE	MMC	Fri, Jan 21, 2005	15.73	15.80	15.43	15.51
3190	NYSE	MMC	Thu, Jan 20, 2005	15.89	16.00	15.71	15.76
3189	NYSE	MMC	Wed, Jan 19, 2005	15.97	16.04	15.85	15.88
3188	NYSE	MMC	Tue, Jan 18, 2005	15.76	15.99	15.63	15.87
3187	NYSE	MMC	Fri, Jan 14, 2005	15.85	16.12	15.69	15.76
3186	NYSE	MMC	Thu, Jan 13, 2005	15.34	15.36	15.06	15.19
3185	NYSE	MMC	Wed, Jan 12, 2005	15.35	15.45	15.25	15.45
3184	NYSE	MMC	Tue, Jan 11, 2005	15.48	15.56	15.33	15.37
3183	NYSE	MMC	Mon, Jan 10, 2005	15.33	15.71	15.30	15.58
3182	NYSE	MMC	Fri, Jan 7, 2005	15.88	16.25	15.55	15.63
3181	NYSE	MMC	Thu, Jan 6, 2005	16.34	16.35	15.75	15.84
3180	NYSE	MMC	Wed, Jan 5, 2005	16.43	16.51	16.33	16.35
3179	NYSE	MMC	Tue, Jan 4, 2005	16.43	16.54	16.37	16.50
3178	NYSE	MMC	Mon, Jan 3, 2005	16.63	16.80	16.33	16.45
3177	NYSE	MMC	Fri, Dec 31, 2004	16.18	16.65	16.17	16.45
3176	NYSE	MMC	Thu, Dec 30, 2004	16.30	16.36	16.15	16.26
3175	NYSE	MMC	Wed, Dec 29, 2004	16.14	16.34	16.10	16.34
3174	NYSE	MMC	Tue, Dec 28, 2004	16.13	16.24	16.13	16.18
3173	NYSE	MMC	Mon, Dec 27, 2004	16.15	16.27	16.05	16.13
3172	NYSE	MMC	Thu, Dec 23, 2004	16.20	16.25	16.03	16.18
3171	NYSE	MMC	Wed, Dec 22, 2004	16.13	16.31	16.00	16.29
3170	NYSE	MMC	Tue, Dec 21, 2004	15.91	16.12	15.89	16.04
3169	NYSE	MMC	Mon, Dec 20, 2004	16.13	16.13	15.90	15.96
3168	NYSE	MMC	Fri, Dec 17, 2004	16.00	16.09	15.95	16.02
3167	NYSE	MMC	Thu, Dec 16, 2004	16.00	16.01	15.78	15.98
3166	NYSE	MMC	Wed, Dec 15, 2004	15.64	16.22	15.50	16.05
3165	NYSE	MMC	Tue, Dec 14, 2004	15.28	15.80	15.28	15.75
3164	NYSE	MMC	Mon, Dec 13, 2004	15.63	15.80	15.51	15.73
3163	NYSE	MMC	Fri, Dec 10, 2004	15.78	15.78	15.25	15.63
3162	NYSE	MMC	Thu, Dec 9, 2004	14.81	15.29	14.66	15.29
3161	NYSE	MMC	Wed, Dec 8, 2004	14.76	14.88	14.65	14.81
3160	NYSE	MMC	Tue, Dec 7, 2004	14.67	15.07	14.51	14.89
3159	NYSE	MMC	Mon, Dec 6, 2004	14.56	14.69	14.47	14.62
3158	NYSE	MMC	Fri, Dec 3, 2004	14.33	14.58	14.32	14.56
3157	NYSE	MMC	Thu, Dec 2, 2004	14.49	14.49	14.27	14.33
3156	NYSE	MMC	Wed, Dec 1, 2004	14.30	14.45	14.23	14.41
3155	NYSE	MMC	Tue, Nov 30, 2004	14.46	14.49	14.28	14.30
3154	NYSE	MMC	Mon, Nov 29, 2004	14.40	14.49	14.32	14.46
3153	NYSE	MMC	Fri, Nov 26, 2004	14.35	14.42	14.25	14.30
3152	NYSE	MMC	Wed, Nov 24, 2004	14.22	14.43	14.13	14.35
3151	NYSE	MMC	Tue, Nov 23, 2004	13.95	14.20	13.73	14.03
3150	NYSE	MMC	Mon, Nov 22, 2004	13.51	14.25	13.50	13.95
3149	NYSE	MMC	Fri, Nov 19, 2004	13.66	13.76	13.40	13.64
3148	NYSE	MMC	Thu, Nov 18, 2004	13.73	13.76	13.65	13.73
3147	NYSE	MMC	Wed, Nov 17, 2004	13.77	13.98	13.65	13.77
3146	NYSE	MMC	Tue, Nov 16, 2004	14.00	14.06	13.76	13.77
3145	NYSE	MMC	Mon, Nov 15, 2004	13.92	14.12	13.75	14.00
3144	NYSE	MMC	Fri, Nov 12, 2004	13.87	13.90	13.48	13.84
3143	NYSE	MMC	Thu, Nov 11, 2004	13.70	13.88	13.45	13.77
3142	NYSE	MMC	Wed, Nov 10, 2004	13.38	13.93	13.37	13.72
3141	NYSE	MMC	Tue, Nov 9, 2004	13.30	13.63	13.26	13.40
3140	NYSE	MMC	Mon, Nov 8, 2004	13.74	13.80	13.61	13.68
3139	NYSE	MMC	Fri, Nov 5, 2004	13.88	13.95	13.67	13.80
3138	NYSE	MMC	Thu, Nov 4, 2004	13.63	13.95	13.57	13.90
3137	NYSE	MMC	Wed, Nov 3, 2004	13.88	14.05	13.83	13.93
3136	NYSE	MMC	Tue, Nov 2, 2004	13.94	14.15	13.78	13.81
3135	NYSE	MMC	Mon, Nov 1, 2004	13.50	14.11	13.50	13.94
3134	NYSE	MMC	Fri, Oct 29, 2004	14.05	14.06	13.40	13.83
3133	NYSE	MMC	Thu, Oct 28, 2004	14.27	14.87	13.95	14.11
3132	NYSE	MMC	Wed, Oct 27, 2004	14.49	14.55	14.15	14.35
3131	NYSE	MMC	Tue, Oct 26, 2004	14.35	14.50	13.55	14.44
3130	NYSE	MMC	Mon, Oct 25, 2004	13.58	13.96	13.05	13.21
3129	NYSE	MMC	Fri, Oct 22, 2004	12.73	13.80	12.53	13.40
3128	NYSE	MMC	Thu, Oct 21, 2004	12.49	12.69	11.93	12.43
3127	NYSE	MMC	Wed, Oct 20, 2004	11.92	12.46	11.38	12.46
3126	NYSE	MMC	Tue, Oct 19, 2004	12.92	12.92	11.48	12.05
3125	NYSE	MMC	Mon, Oct 18, 2004	13.03	14.18	12.73	12.79
3124	NYSE	MMC	Fri, Oct 15, 2004	14.75	15.62	12.33	14.60
3123	NYSE	MMC	Thu, Oct 14, 2004	23.01	23.13	17.00	17.43
3122	NYSE	MMC	Wed, Oct 13, 2004	23.00	23.21	22.97	23.07
3121	NYSE	MMC	Tue, Oct 12, 2004	22.86	23.40	22.84	23.25
3120	NYSE	MMC	Mon, Oct 11, 2004	22.96	23.15	22.94	23.01
3119	NYSE	MMC	Fri, Oct 8, 2004	23.10	23.41	22.90	22.99
3118	NYSE	MMC	Thu, Oct 7, 2004	23.10	23.37	23.08	23.21
3117	NYSE	MMC	Wed, Oct 6, 2004	23.20	23.35	23.16	23.26
3116	NYSE	MMC	Tue, Oct 5, 2004	23.20	23.48	23.03	23.32
3115	NYSE	MMC	Mon, Oct 4, 2004	23.00	23.68	23.00	23.43
3114	NYSE	MMC	Fri, Oct 1, 2004	22.89	23.23	22.83	23.18
3113	NYSE	MMC	Thu, Sep 30, 2004	22.95	23.00	22.68	22.88
3112	NYSE	MMC	Wed, Sep 29, 2004	22.90	22.97	22.85	22.95
3111	NYSE	MMC	Tue, Sep 28, 2004	22.79	22.98	22.71	22.96
3110	NYSE	MMC	Mon, Sep 27, 2004	22.77	22.81	22.54	22.79
3109	NYSE	MMC	Fri, Sep 24, 2004	22.64	22.93	22.64	22.84
3108	NYSE	MMC	Thu, Sep 23, 2004	22.83	23.00	22.75	22.76
3107	NYSE	MMC	Wed, Sep 22, 2004	23.03	23.16	22.84	22.88
3106	NYSE	MMC	Tue, Sep 21, 2004	23.18	23.31	23.07	23.25
3105	NYSE	MMC	Mon, Sep 20, 2004	23.19	23.32	23.09	23.16
3104	NYSE	MMC	Fri, Sep 17, 2004	22.99	23.33	22.95	23.31
3103	NYSE	MMC	Thu, Sep 16, 2004	22.84	23.00	22.76	22.88
3102	NYSE	MMC	Wed, Sep 15, 2004	22.72	22.92	22.67	22.74
3101	NYSE	MMC	Tue, Sep 14, 2004	22.90	23.25	22.74	22.80
3100	NYSE	MMC	Mon, Sep 13, 2004	22.98	22.99	22.83	22.94
3099	NYSE	MMC	Fri, Sep 10, 2004	22.97	23.13	22.92	23.01
3098	NYSE	MMC	Thu, Sep 9, 2004	22.90	23.00	22.85	22.97
3097	NYSE	MMC	Wed, Sep 8, 2004	22.72	22.91	22.61	22.82
3096	NYSE	MMC	Tue, Sep 7, 2004	22.73	22.85	22.60	22.72
3095	NYSE	MMC	Fri, Sep 3, 2004	22.91	22.98	22.68	22.77
3094	NYSE	MMC	Thu, Sep 2, 2004	22.47	22.94	22.44	22.91
3093	NYSE	MMC	Wed, Sep 1, 2004	22.36	22.50	22.26	22.50
3092	NYSE	MMC	Tue, Aug 31, 2004	22.15	22.35	22.13	22.35
3091	NYSE	MMC	Mon, Aug 30, 2004	22.25	22.34	22.17	22.18
3090	NYSE	MMC	Fri, Aug 27, 2004	22.25	22.34	22.20	22.32
3089	NYSE	MMC	Thu, Aug 26, 2004	22.09	22.28	22.08	22.25
3088	NYSE	MMC	Wed, Aug 25, 2004	21.98	22.18	21.95	22.17
3087	NYSE	MMC	Tue, Aug 24, 2004	22.05	22.13	21.94	22.04
3086	NYSE	MMC	Mon, Aug 23, 2004	22.15	22.37	22.05	22.05
3085	NYSE	MMC	Fri, Aug 20, 2004	21.98	22.18	21.95	22.12
3084	NYSE	MMC	Thu, Aug 19, 2004	21.79	22.00	21.79	22.00
3083	NYSE	MMC	Wed, Aug 18, 2004	21.46	21.89	21.44	21.89
3082	NYSE	MMC	Tue, Aug 17, 2004	21.67	21.71	21.45	21.46
3081	NYSE	MMC	Mon, Aug 16, 2004	21.33	21.69	21.32	21.59
3080	NYSE	MMC	Fri, Aug 13, 2004	21.20	21.36	21.05	21.31
3079	NYSE	MMC	Thu, Aug 12, 2004	21.48	21.51	21.20	21.22
3078	NYSE	MMC	Wed, Aug 11, 2004	21.35	21.55	21.26	21.52
3077	NYSE	MMC	Tue, Aug 10, 2004	21.26	21.57	21.26	21.52
3076	NYSE	MMC	Mon, Aug 9, 2004	21.13	21.35	21.13	21.24
3075	NYSE	MMC	Fri, Aug 6, 2004	21.50	21.52	21.19	21.24
3074	NYSE	MMC	Thu, Aug 5, 2004	21.91	21.92	21.48	21.55
3073	NYSE	MMC	Wed, Aug 4, 2004	21.94	22.06	21.79	21.97
3072	NYSE	MMC	Tue, Aug 3, 2004	22.06	22.06	21.93	21.95
3071	NYSE	MMC	Mon, Aug 2, 2004	22.19	22.19	21.96	22.05
3070	NYSE	MMC	Fri, Jul 30, 2004	22.19	22.30	21.96	22.19
3069	NYSE	MMC	Thu, Jul 29, 2004	22.48	22.50	22.07	22.18
3068	NYSE	MMC	Wed, Jul 28, 2004	21.81	22.67	21.63	22.54
3067	NYSE	MMC	Tue, Jul 27, 2004	21.73	21.94	21.73	21.80
3066	NYSE	MMC	Mon, Jul 26, 2004	21.71	21.78	21.63	21.73
3065	NYSE	MMC	Fri, Jul 23, 2004	21.78	21.81	21.58	21.72
3064	NYSE	MMC	Thu, Jul 22, 2004	21.83	22.02	21.25	21.97
3063	NYSE	MMC	Wed, Jul 21, 2004	22.23	22.30	22.06	22.06
3062	NYSE	MMC	Tue, Jul 20, 2004	22.14	22.27	22.07	22.20
3061	NYSE	MMC	Mon, Jul 19, 2004	22.18	22.29	22.12	22.16
3060	NYSE	MMC	Fri, Jul 16, 2004	22.24	22.33	22.14	22.15
3059	NYSE	MMC	Thu, Jul 15, 2004	22.28	22.38	22.20	22.22
3058	NYSE	MMC	Wed, Jul 14, 2004	22.20	22.36	22.15	22.30
3057	NYSE	MMC	Tue, Jul 13, 2004	22.36	22.41	22.27	22.29
3056	NYSE	MMC	Mon, Jul 12, 2004	22.34	22.45	22.25	22.41
3055	NYSE	MMC	Fri, Jul 9, 2004	22.24	22.40	22.24	22.34
3054	NYSE	MMC	Thu, Jul 8, 2004	22.23	22.38	22.19	22.24
3053	NYSE	MMC	Wed, Jul 7, 2004	22.41	22.49	22.22	22.23
3052	NYSE	MMC	Tue, Jul 6, 2004	22.40	22.59	22.40	22.48
3051	NYSE	MMC	Fri, Jul 2, 2004	22.50	22.62	22.35	22.60
3050	NYSE	MMC	Thu, Jul 1, 2004	22.65	22.80	22.43	22.69
3049	NYSE	MMC	Wed, Jun 30, 2004	22.50	22.80	22.48	22.69
3048	NYSE	MMC	Tue, Jun 29, 2004	22.40	22.65	22.38	22.50
3047	NYSE	MMC	Mon, Jun 28, 2004	22.41	22.61	22.33	22.40
3046	NYSE	MMC	Fri, Jun 25, 2004	22.35	22.57	22.27	22.38
3045	NYSE	MMC	Thu, Jun 24, 2004	22.10	22.37	22.07	22.35
3044	NYSE	MMC	Wed, Jun 23, 2004	21.89	22.16	21.83	22.13
3043	NYSE	MMC	Tue, Jun 22, 2004	21.68	21.90	21.68	21.85
3042	NYSE	MMC	Mon, Jun 21, 2004	21.68	21.76	21.65	21.68
3041	NYSE	MMC	Fri, Jun 18, 2004	21.83	21.92	21.71	21.74
3040	NYSE	MMC	Thu, Jun 17, 2004	21.84	22.05	21.75	21.93
3039	NYSE	MMC	Wed, Jun 16, 2004	21.73	21.87	21.71	21.84
3038	NYSE	MMC	Tue, Jun 15, 2004	21.74	21.80	21.69	21.74
3037	NYSE	MMC	Mon, Jun 14, 2004	21.83	21.83	21.66	21.72
3036	NYSE	MMC	Thu, Jun 10, 2004	21.95	22.08	21.75	21.83
3035	NYSE	MMC	Wed, Jun 9, 2004	22.11	22.15	21.88	21.95
3034	NYSE	MMC	Tue, Jun 8, 2004	22.06	22.26	22.01	22.19
3033	NYSE	MMC	Mon, Jun 7, 2004	21.86	22.07	21.81	22.06
3032	NYSE	MMC	Fri, Jun 4, 2004	21.98	22.08	21.80	21.83
3031	NYSE	MMC	Thu, Jun 3, 2004	22.03	22.17	21.95	21.97
3030	NYSE	MMC	Wed, Jun 2, 2004	22.00	22.18	21.86	22.14
3029	NYSE	MMC	Tue, Jun 1, 2004	22.00	22.03	21.80	21.94
3028	NYSE	MMC	Fri, May 28, 2004	21.92	22.13	21.82	22.06
3027	NYSE	MMC	Thu, May 27, 2004	21.83	22.06	21.79	22.00
3026	NYSE	MMC	Wed, May 26, 2004	21.71	22.00	21.71	21.83
3025	NYSE	MMC	Tue, May 25, 2004	21.58	21.87	21.44	21.81
3024	NYSE	MMC	Mon, May 24, 2004	21.83	21.85	21.57	21.58
3023	NYSE	MMC	Fri, May 21, 2004	21.67	21.70	21.50	21.65
3022	NYSE	MMC	Thu, May 20, 2004	21.43	21.70	21.40	21.50
3021	NYSE	MMC	Wed, May 19, 2004	21.50	22.20	21.38	21.50
3020	NYSE	MMC	Tue, May 18, 2004	21.38	21.48	21.22	21.37
3019	NYSE	MMC	Mon, May 17, 2004	21.23	21.32	21.03	21.30
3018	NYSE	MMC	Fri, May 14, 2004	21.65	21.74	21.33	21.43
3017	NYSE	MMC	Thu, May 13, 2004	21.97	22.00	21.65	21.67
3016	NYSE	MMC	Wed, May 12, 2004	21.72	22.06	21.64	22.04
3015	NYSE	MMC	Tue, May 11, 2004	21.85	22.07	21.74	21.91
3014	NYSE	MMC	Mon, May 10, 2004	21.74	21.97	21.64	21.93
3013	NYSE	MMC	Fri, May 7, 2004	22.00	22.13	22.00	22.04
3012	NYSE	MMC	Thu, May 6, 2004	22.01	22.25	22.01	22.19
3011	NYSE	MMC	Wed, May 5, 2004	22.40	22.40	22.05	22.20
3010	NYSE	MMC	Tue, May 4, 2004	22.27	22.62	22.18	22.45
3009	NYSE	MMC	Mon, May 3, 2004	22.33	22.55	22.22	22.30
3008	NYSE	MMC	Fri, Apr 30, 2004	22.75	22.76	22.46	22.55
3007	NYSE	MMC	Thu, Apr 29, 2004	22.55	22.75	22.48	22.68
3006	NYSE	MMC	Wed, Apr 28, 2004	22.71	22.71	22.51	22.57
3005	NYSE	MMC	Tue, Apr 27, 2004	22.90	23.04	22.68	22.74
3004	NYSE	MMC	Mon, Apr 26, 2004	22.50	22.82	22.38	22.81
3003	NYSE	MMC	Fri, Apr 23, 2004	22.05	22.62	22.03	22.51
3002	NYSE	MMC	Thu, Apr 22, 2004	22.63	23.13	22.50	23.00
3001	NYSE	MMC	Wed, Apr 21, 2004	22.65	22.79	22.42	22.75
3000	NYSE	MMC	Tue, Apr 20, 2004	22.69	23.23	22.58	22.84
2999	NYSE	MMC	Mon, Apr 19, 2004	22.81	22.84	22.59	22.60
2998	NYSE	MMC	Fri, Apr 16, 2004	22.68	22.95	22.52	22.81
2997	NYSE	MMC	Thu, Apr 15, 2004	22.89	22.91	22.63	22.68
2996	NYSE	MMC	Wed, Apr 14, 2004	22.88	23.02	22.83	22.89
2995	NYSE	MMC	Tue, Apr 13, 2004	23.45	23.46	23.08	23.08
2994	NYSE	MMC	Mon, Apr 12, 2004	23.40	23.49	23.22	23.33
2993	NYSE	MMC	Thu, Apr 8, 2004	23.15	23.76	22.90	23.50
2992	NYSE	MMC	Wed, Apr 7, 2004	23.05	23.12	22.76	22.87
2991	NYSE	MMC	Tue, Apr 6, 2004	22.90	22.99	22.78	22.93
2990	NYSE	MMC	Mon, Apr 5, 2004	22.88	23.08	22.66	23.05
2989	NYSE	MMC	Fri, Apr 2, 2004	23.32	23.44	22.73	22.94
2988	NYSE	MMC	Thu, Apr 1, 2004	23.20	23.30	23.12	23.28
2987	NYSE	MMC	Wed, Mar 31, 2004	23.15	23.25	23.03	23.15
2986	NYSE	MMC	Tue, Mar 30, 2004	23.16	23.24	23.01	23.12
2985	NYSE	MMC	Mon, Mar 29, 2004	23.50	23.61	23.18	23.31
2984	NYSE	MMC	Fri, Mar 26, 2004	23.36	23.72	23.35	23.57
2983	NYSE	MMC	Thu, Mar 25, 2004	23.33	23.59	23.19	23.54
2982	NYSE	MMC	Wed, Mar 24, 2004	23.20	23.24	22.96	23.15
2981	NYSE	MMC	Tue, Mar 23, 2004	23.08	23.54	23.08	23.21
2980	NYSE	MMC	Mon, Mar 22, 2004	22.93	23.17	22.89	23.06
2979	NYSE	MMC	Fri, Mar 19, 2004	23.43	23.47	23.22	23.22
2978	NYSE	MMC	Thu, Mar 18, 2004	23.40	23.65	23.29	23.52
2977	NYSE	MMC	Wed, Mar 17, 2004	23.06	23.58	23.06	23.48
2976	NYSE	MMC	Tue, Mar 16, 2004	23.20	23.31	22.84	22.98
2975	NYSE	MMC	Mon, Mar 15, 2004	23.38	23.44	22.87	22.95
2974	NYSE	MMC	Fri, Mar 12, 2004	23.28	23.68	23.22	23.51
2973	NYSE	MMC	Thu, Mar 11, 2004	23.28	23.36	23.01	23.01
2972	NYSE	MMC	Wed, Mar 10, 2004	23.88	23.95	23.37	23.38
2971	NYSE	MMC	Tue, Mar 9, 2004	23.90	24.00	23.62	23.89
2970	NYSE	MMC	Mon, Mar 8, 2004	24.25	24.39	24.07	24.10
2969	NYSE	MMC	Fri, Mar 5, 2004	24.05	24.52	24.05	24.26
2968	NYSE	MMC	Thu, Mar 4, 2004	24.29	24.34	24.08	24.27
2967	NYSE	MMC	Wed, Mar 3, 2004	23.93	24.39	23.92	24.33
2966	NYSE	MMC	Tue, Mar 2, 2004	24.25	24.44	24.05	24.08
2965	NYSE	MMC	Mon, Mar 1, 2004	24.12	24.24	23.92	24.15
2964	NYSE	MMC	Fri, Feb 27, 2004	24.03	24.21	23.97	24.00
2963	NYSE	MMC	Thu, Feb 26, 2004	24.05	24.16	23.90	24.00
2962	NYSE	MMC	Wed, Feb 25, 2004	23.99	24.14	23.96	24.02
2961	NYSE	MMC	Tue, Feb 24, 2004	24.00	24.12	23.84	23.94
2960	NYSE	MMC	Mon, Feb 23, 2004	24.23	24.28	23.94	23.99
2959	NYSE	MMC	Fri, Feb 20, 2004	24.29	24.40	24.16	24.23
2958	NYSE	MMC	Thu, Feb 19, 2004	24.71	24.74	24.32	24.35
2957	NYSE	MMC	Wed, Feb 18, 2004	24.52	24.68	24.42	24.65
2956	NYSE	MMC	Tue, Feb 17, 2004	24.60	24.61	24.41	24.54
2955	NYSE	MMC	Fri, Feb 13, 2004	24.65	24.65	24.23	24.48
2954	NYSE	MMC	Thu, Feb 12, 2004	24.08	24.29	24.04	24.22
2953	NYSE	MMC	Wed, Feb 11, 2004	23.90	24.21	23.78	24.16
2952	NYSE	MMC	Tue, Feb 10, 2004	23.64	23.85	23.63	23.83
2951	NYSE	MMC	Mon, Feb 9, 2004	23.62	23.75	23.55	23.65
2950	NYSE	MMC	Fri, Feb 6, 2004	23.52	23.72	23.43	23.62
2949	NYSE	MMC	Thu, Feb 5, 2004	23.38	23.75	23.37	23.65
2948	NYSE	MMC	Wed, Feb 4, 2004	23.38	23.50	23.33	23.35
2947	NYSE	MMC	Tue, Feb 3, 2004	23.59	23.64	23.37	23.40
2946	NYSE	MMC	Mon, Feb 2, 2004	23.55	23.71	23.45	23.57
2945	NYSE	MMC	Fri, Jan 30, 2004	23.35	23.57	23.33	23.47
2944	NYSE	MMC	Thu, Jan 29, 2004	23.25	23.43	23.00	23.35
2943	NYSE	MMC	Wed, Jan 28, 2004	23.95	24.64	23.50	23.50
2942	NYSE	MMC	Tue, Jan 27, 2004	24.03	24.07	23.53	23.59
2941	NYSE	MMC	Mon, Jan 26, 2004	24.03	24.17	23.96	24.15
2940	NYSE	MMC	Fri, Jan 23, 2004	24.21	24.49	24.00	24.06
2939	NYSE	MMC	Thu, Jan 22, 2004	24.21	24.38	23.99	24.12
2938	NYSE	MMC	Wed, Jan 21, 2004	23.90	24.35	23.85	24.27
2937	NYSE	MMC	Tue, Jan 20, 2004	23.87	24.12	23.76	23.86
2936	NYSE	MMC	Fri, Jan 16, 2004	24.00	24.13	23.79	23.88
2935	NYSE	MMC	Thu, Jan 15, 2004	23.63	24.11	23.63	23.87
2934	NYSE	MMC	Wed, Jan 14, 2004	23.41	23.73	23.41	23.63
2933	NYSE	MMC	Tue, Jan 13, 2004	23.61	23.63	23.22	23.40
2932	NYSE	MMC	Mon, Jan 12, 2004	23.75	23.88	23.50	23.58
2931	NYSE	MMC	Fri, Jan 9, 2004	23.90	24.16	23.50	23.55
2930	NYSE	MMC	Thu, Jan 8, 2004	24.03	24.27	23.99	24.12
2929	NYSE	MMC	Wed, Jan 7, 2004	24.63	24.70	24.20	24.48
2928	NYSE	MMC	Tue, Jan 6, 2004	24.38	24.63	24.10	24.63
2927	NYSE	MMC	Mon, Jan 5, 2004	24.31	24.85	24.30	24.65
2926	NYSE	MMC	Fri, Jan 2, 2004	23.88	24.47	23.83	24.01
2925	NYSE	MMC	Wed, Dec 31, 2003	23.85	24.00	23.61	23.95
2924	NYSE	MMC	Tue, Dec 30, 2003	24.15	24.18	24.02	24.08
2923	NYSE	MMC	Mon, Dec 29, 2003	23.62	24.16	23.61	24.14
2922	NYSE	MMC	Fri, Dec 26, 2003	23.70	23.85	23.62	23.68
2921	NYSE	MMC	Wed, Dec 24, 2003	23.47	23.65	23.33	23.61
2920	NYSE	MMC	Tue, Dec 23, 2003	23.20	23.51	23.18	23.47
2919	NYSE	MMC	Mon, Dec 22, 2003	23.24	23.55	23.11	23.20
2918	NYSE	MMC	Fri, Dec 19, 2003	23.07	23.43	22.98	23.35
2917	NYSE	MMC	Thu, Dec 18, 2003	22.50	23.10	22.44	23.07
2916	NYSE	MMC	Wed, Dec 17, 2003	22.61	22.65	22.23	22.50
2915	NYSE	MMC	Tue, Dec 16, 2003	22.55	22.74	22.50	22.68
2914	NYSE	MMC	Mon, Dec 15, 2003	22.85	22.93	22.64	22.66
2913	NYSE	MMC	Fri, Dec 12, 2003	22.50	22.69	22.45	22.68
2912	NYSE	MMC	Thu, Dec 11, 2003	22.03	22.53	22.00	22.51
2911	NYSE	MMC	Wed, Dec 10, 2003	21.97	22.08	21.84	21.98
2910	NYSE	MMC	Tue, Dec 9, 2003	22.42	22.55	22.02	22.10
2909	NYSE	MMC	Mon, Dec 8, 2003	21.84	22.33	21.83	22.30
2908	NYSE	MMC	Fri, Dec 5, 2003	22.34	22.34	21.96	22.11
2907	NYSE	MMC	Thu, Dec 4, 2003	22.08	22.40	22.03	22.34
2906	NYSE	MMC	Wed, Dec 3, 2003	22.50	22.50	22.08	22.11
2905	NYSE	MMC	Tue, Dec 2, 2003	22.58	22.91	22.40	22.44
2904	NYSE	MMC	Mon, Dec 1, 2003	21.88	22.38	21.88	22.30
2903	NYSE	MMC	Fri, Nov 28, 2003	22.10	22.34	22.07	22.22
2902	NYSE	MMC	Wed, Nov 26, 2003	22.00	22.36	22.00	22.33
2901	NYSE	MMC	Tue, Nov 25, 2003	21.50	22.23	21.50	22.15
2900	NYSE	MMC	Mon, Nov 24, 2003	21.76	22.08	21.75	21.97
2899	NYSE	MMC	Fri, Nov 21, 2003	21.78	21.85	21.69	21.74
2898	NYSE	MMC	Thu, Nov 20, 2003	21.90	22.08	21.64	21.78
2897	NYSE	MMC	Wed, Nov 19, 2003	21.76	22.16	21.75	22.01
2896	NYSE	MMC	Tue, Nov 18, 2003	22.25	22.42	22.01	22.07
2895	NYSE	MMC	Mon, Nov 17, 2003	22.33	22.36	22.03	22.28
2894	NYSE	MMC	Fri, Nov 14, 2003	22.71	22.76	22.33	22.33
2893	NYSE	MMC	Thu, Nov 13, 2003	22.60	23.35	22.36	22.71
2892	NYSE	MMC	Wed, Nov 12, 2003	22.24	22.80	22.24	22.77
2891	NYSE	MMC	Tue, Nov 11, 2003	22.62	22.62	22.16	22.24
2890	NYSE	MMC	Mon, Nov 10, 2003	22.25	22.72	22.14	22.62
2889	NYSE	MMC	Fri, Nov 7, 2003	22.39	22.63	22.26	22.44
2888	NYSE	MMC	Thu, Nov 6, 2003	22.05	22.20	21.76	22.17
2887	NYSE	MMC	Wed, Nov 5, 2003	22.00	22.30	21.93	22.05
2886	NYSE	MMC	Tue, Nov 4, 2003	22.44	22.51	21.83	22.30
2885	NYSE	MMC	Mon, Nov 3, 2003	20.88	22.78	20.88	22.44
2884	NYSE	MMC	Fri, Oct 31, 2003	21.88	22.30	21.05	21.38
2883	NYSE	MMC	Thu, Oct 30, 2003	22.45	22.45	21.18	22.25
2882	NYSE	MMC	Wed, Oct 29, 2003	23.66	23.66	22.63	22.76
2881	NYSE	MMC	Tue, Oct 28, 2003	22.60	23.66	22.58	23.66
2880	NYSE	MMC	Mon, Oct 27, 2003	22.53	22.77	22.23	22.55
2879	NYSE	MMC	Fri, Oct 24, 2003	23.13	23.13	21.41	22.53
2878	NYSE	MMC	Thu, Oct 23, 2003	23.15	23.47	23.03	23.13
2877	NYSE	MMC	Wed, Oct 22, 2003	23.20	23.51	22.83	23.16
2876	NYSE	MMC	Tue, Oct 21, 2003	23.95	23.97	22.78	23.20
2875	NYSE	MMC	Mon, Oct 20, 2003	24.35	24.41	24.12	24.19
2874	NYSE	MMC	Fri, Oct 17, 2003	24.51	24.51	24.26	24.33
2873	NYSE	MMC	Thu, Oct 16, 2003	24.00	24.64	23.96	24.51
2872	NYSE	MMC	Wed, Oct 15, 2003	24.30	24.38	23.98	24.05
2871	NYSE	MMC	Tue, Oct 14, 2003	24.23	24.31	23.89	23.98
2870	NYSE	MMC	Mon, Oct 13, 2003	24.00	24.41	23.98	24.23
2869	NYSE	MMC	Fri, Oct 10, 2003	23.73	24.06	23.73	23.88
2868	NYSE	MMC	Thu, Oct 9, 2003	24.08	24.25	23.94	24.06
2867	NYSE	MMC	Wed, Oct 8, 2003	24.38	24.40	23.93	23.98
2866	NYSE	MMC	Tue, Oct 7, 2003	24.30	24.34	24.02	24.25
2865	NYSE	MMC	Mon, Oct 6, 2003	24.12	24.74	24.12	24.30
2864	NYSE	MMC	Fri, Oct 3, 2003	24.23	24.54	24.08	24.09
2863	NYSE	MMC	Thu, Oct 2, 2003	24.03	24.24	23.96	23.97
2862	NYSE	MMC	Wed, Oct 1, 2003	23.81	24.22	23.75	24.20
2861	NYSE	MMC	Tue, Sep 30, 2003	24.22	24.22	23.75	23.81
2860	NYSE	MMC	Mon, Sep 29, 2003	24.06	24.30	24.05	24.22
2859	NYSE	MMC	Fri, Sep 26, 2003	24.16	24.24	24.00	24.00
2858	NYSE	MMC	Thu, Sep 25, 2003	24.16	24.44	24.15	24.20
2857	NYSE	MMC	Wed, Sep 24, 2003	24.70	24.75	24.03	24.17
2856	NYSE	MMC	Tue, Sep 23, 2003	24.53	24.69	24.44	24.60
2855	NYSE	MMC	Mon, Sep 22, 2003	24.50	24.60	24.30	24.42
2854	NYSE	MMC	Fri, Sep 19, 2003	25.00	25.03	24.75	24.80
2853	NYSE	MMC	Thu, Sep 18, 2003	24.94	25.19	24.88	25.00
2852	NYSE	MMC	Wed, Sep 17, 2003	24.90	24.97	24.71	24.86
2851	NYSE	MMC	Tue, Sep 16, 2003	24.47	24.83	24.47	24.80
2850	NYSE	MMC	Mon, Sep 15, 2003	24.45	24.58	24.33	24.47
2849	NYSE	MMC	Fri, Sep 12, 2003	24.80	24.90	24.33	24.56
2848	NYSE	MMC	Thu, Sep 11, 2003	24.95	25.01	24.76	24.98
2847	NYSE	MMC	Wed, Sep 10, 2003	24.90	25.10	24.67	24.72
2846	NYSE	MMC	Tue, Sep 9, 2003	24.88	25.14	24.87	24.90
2845	NYSE	MMC	Mon, Sep 8, 2003	24.80	25.08	24.66	24.93
2844	NYSE	MMC	Fri, Sep 5, 2003	24.70	24.86	24.60	24.70
2843	NYSE	MMC	Thu, Sep 4, 2003	25.23	25.27	24.99	25.00
2842	NYSE	MMC	Wed, Sep 3, 2003	25.63	25.63	25.10	25.23
2841	NYSE	MMC	Tue, Sep 2, 2003	24.77	25.68	24.77	25.55
2840	NYSE	MMC	Fri, Aug 29, 2003	24.75	25.00	24.49	25.00
2839	NYSE	MMC	Thu, Aug 28, 2003	25.00	25.07	24.76	24.83
2838	NYSE	MMC	Wed, Aug 27, 2003	24.91	25.06	24.78	25.01
2837	NYSE	MMC	Tue, Aug 26, 2003	24.76	25.04	24.55	24.93
2836	NYSE	MMC	Mon, Aug 25, 2003	24.51	24.90	24.48	24.90
2835	NYSE	MMC	Fri, Aug 22, 2003	24.75	24.78	24.48	24.51
2834	NYSE	MMC	Thu, Aug 21, 2003	25.40	25.60	24.73	24.73
2833	NYSE	MMC	Wed, Aug 20, 2003	25.45	25.53	25.27	25.37
2832	NYSE	MMC	Tue, Aug 19, 2003	25.85	25.85	25.30	25.49
2831	NYSE	MMC	Mon, Aug 18, 2003	25.83	25.90	25.60	25.60
2830	NYSE	MMC	Fri, Aug 15, 2003	25.51	25.90	25.33	25.84
2829	NYSE	MMC	Thu, Aug 14, 2003	25.18	25.53	25.06	25.51
2828	NYSE	MMC	Wed, Aug 13, 2003	25.45	25.58	25.06	25.18
2827	NYSE	MMC	Tue, Aug 12, 2003	24.99	25.45	24.94	25.32
2826	NYSE	MMC	Mon, Aug 11, 2003	24.83	24.98	24.68	24.80
2825	NYSE	MMC	Fri, Aug 8, 2003	24.68	24.93	24.60	24.86
2824	NYSE	MMC	Thu, Aug 7, 2003	24.22	24.58	24.20	24.48
2823	NYSE	MMC	Wed, Aug 6, 2003	24.04	24.53	24.01	24.33
2822	NYSE	MMC	Tue, Aug 5, 2003	24.43	24.55	24.09	24.16
2821	NYSE	MMC	Mon, Aug 4, 2003	24.30	24.53	23.85	24.45
2820	NYSE	MMC	Fri, Aug 1, 2003	24.55	24.66	24.28	24.30
2819	NYSE	MMC	Thu, Jul 31, 2003	25.13	25.42	24.75	24.81
2818	NYSE	MMC	Wed, Jul 30, 2003	25.00	25.14	24.64	24.84
2817	NYSE	MMC	Tue, Jul 29, 2003	25.13	25.22	24.67	24.97
2816	NYSE	MMC	Mon, Jul 28, 2003	25.19	25.62	25.02	25.29
2815	NYSE	MMC	Fri, Jul 25, 2003	24.81	25.42	24.70	25.39
2814	NYSE	MMC	Thu, Jul 24, 2003	24.93	25.12	24.53	24.57
2813	NYSE	MMC	Wed, Jul 23, 2003	24.99	25.13	24.53	24.71
2812	NYSE	MMC	Tue, Jul 22, 2003	26.08	26.13	25.11	25.17
2811	NYSE	MMC	Mon, Jul 21, 2003	26.26	26.49	25.96	26.08
2810	NYSE	MMC	Fri, Jul 18, 2003	26.10	26.51	26.00	26.51
2809	NYSE	MMC	Thu, Jul 17, 2003	26.13	26.13	25.75	25.85
2808	NYSE	MMC	Wed, Jul 16, 2003	26.25	26.40	25.96	26.19
2807	NYSE	MMC	Tue, Jul 15, 2003	26.38	26.42	26.02	26.12
2806	NYSE	MMC	Mon, Jul 14, 2003	26.25	26.50	26.17	26.19
2805	NYSE	MMC	Fri, Jul 11, 2003	25.75	26.09	25.54	26.01
2804	NYSE	MMC	Thu, Jul 10, 2003	26.16	26.17	25.34	25.68
2803	NYSE	MMC	Wed, Jul 9, 2003	26.33	26.64	26.28	26.60
2802	NYSE	MMC	Tue, Jul 8, 2003	26.55	26.72	26.24	26.47
2801	NYSE	MMC	Mon, Jul 7, 2003	26.32	26.99	26.25	26.83
2800	NYSE	MMC	Thu, Jul 3, 2003	26.37	26.50	26.00	26.26
2799	NYSE	MMC	Wed, Jul 2, 2003	25.84	26.40	25.78	26.40
2798	NYSE	MMC	Tue, Jul 1, 2003	25.54	25.64	24.90	25.57
2797	NYSE	MMC	Mon, Jun 30, 2003	25.87	26.01	25.52	25.54
2796	NYSE	MMC	Fri, Jun 27, 2003	26.03	26.09	25.70	25.87
2795	NYSE	MMC	Thu, Jun 26, 2003	25.54	26.06	25.53	25.86
2794	NYSE	MMC	Wed, Jun 25, 2003	25.91	26.00	25.53	25.54
2793	NYSE	MMC	Tue, Jun 24, 2003	25.68	25.97	25.63	25.82
2792	NYSE	MMC	Mon, Jun 23, 2003	26.00	26.09	25.66	25.73
2791	NYSE	MMC	Fri, Jun 20, 2003	26.37	26.52	26.09	26.19
2790	NYSE	MMC	Thu, Jun 19, 2003	26.98	26.98	26.09	26.15
2789	NYSE	MMC	Wed, Jun 18, 2003	27.01	27.12	26.65	27.02
2788	NYSE	MMC	Tue, Jun 17, 2003	27.34	27.49	27.05	27.05
2787	NYSE	MMC	Mon, Jun 16, 2003	26.98	27.38	26.88	27.37
2786	NYSE	MMC	Fri, Jun 13, 2003	26.95	27.00	26.69	26.83
2785	NYSE	MMC	Thu, Jun 12, 2003	26.43	26.96	26.36	26.88
2784	NYSE	MMC	Wed, Jun 11, 2003	26.19	26.45	25.98	26.43
2783	NYSE	MMC	Tue, Jun 10, 2003	25.88	26.30	25.85	26.19
2782	NYSE	MMC	Mon, Jun 9, 2003	25.94	26.05	25.44	25.60
2781	NYSE	MMC	Fri, Jun 6, 2003	25.77	26.60	25.60	26.18
2780	NYSE	MMC	Thu, Jun 5, 2003	25.50	25.77	25.45	25.67
2779	NYSE	MMC	Wed, Jun 4, 2003	25.16	25.84	25.05	25.66
2778	NYSE	MMC	Tue, Jun 3, 2003	25.34	25.84	25.25	25.36
2777	NYSE	MMC	Mon, Jun 2, 2003	25.16	25.76	24.93	25.34
2776	NYSE	MMC	Fri, May 30, 2003	24.52	25.07	24.52	25.07
2775	NYSE	MMC	Thu, May 29, 2003	24.61	24.93	24.40	24.53
2774	NYSE	MMC	Wed, May 28, 2003	24.86	24.90	24.52	24.56
2773	NYSE	MMC	Tue, May 27, 2003	24.43	24.97	24.23	24.92
2772	NYSE	MMC	Fri, May 23, 2003	24.35	24.73	24.26	24.62
2771	NYSE	MMC	Thu, May 22, 2003	24.14	24.65	24.09	24.57
2770	NYSE	MMC	Wed, May 21, 2003	24.09	24.43	23.99	24.23
2769	NYSE	MMC	Tue, May 20, 2003	24.37	24.49	23.87	24.14
2768	NYSE	MMC	Mon, May 19, 2003	24.76	24.76	24.25	24.32
2767	NYSE	MMC	Fri, May 16, 2003	24.74	24.88	24.59	24.76
2766	NYSE	MMC	Thu, May 15, 2003	24.50	24.75	24.43	24.74
2765	NYSE	MMC	Wed, May 14, 2003	24.30	24.58	24.17	24.39
2764	NYSE	MMC	Tue, May 13, 2003	24.00	24.42	23.98	24.25
2763	NYSE	MMC	Mon, May 12, 2003	23.75	24.29	23.66	24.19
2762	NYSE	MMC	Fri, May 9, 2003	23.76	24.12	23.68	24.00
2761	NYSE	MMC	Thu, May 8, 2003	23.77	23.94	23.56	23.63
2760	NYSE	MMC	Wed, May 7, 2003	24.37	24.42	23.92	24.10
2759	NYSE	MMC	Tue, May 6, 2003	23.95	24.50	23.93	24.37
2758	NYSE	MMC	Mon, May 5, 2003	24.08	24.23	23.91	24.01
2757	NYSE	MMC	Fri, May 2, 2003	23.98	24.12	23.70	24.10
2756	NYSE	MMC	Thu, May 1, 2003	23.87	24.20	23.06	24.08
2755	NYSE	MMC	Wed, Apr 30, 2003	23.50	23.99	23.38	23.84
2754	NYSE	MMC	Tue, Apr 29, 2003	23.55	23.82	23.28	23.63
2753	NYSE	MMC	Mon, Apr 28, 2003	23.28	23.60	23.22	23.48
2752	NYSE	MMC	Fri, Apr 25, 2003	23.16	23.48	22.98	23.00
2751	NYSE	MMC	Thu, Apr 24, 2003	23.85	23.85	23.11	23.31
2750	NYSE	MMC	Wed, Apr 23, 2003	23.23	24.00	23.23	23.85
2749	NYSE	MMC	Tue, Apr 22, 2003	22.66	23.55	22.56	23.23
2748	NYSE	MMC	Mon, Apr 21, 2003	23.28	23.29	22.83	22.93
2747	NYSE	MMC	Thu, Apr 17, 2003	22.84	23.28	22.78	23.28
2746	NYSE	MMC	Wed, Apr 16, 2003	23.16	23.29	22.75	22.84
2745	NYSE	MMC	Tue, Apr 15, 2003	22.86	23.30	22.83	23.10
2744	NYSE	MMC	Mon, Apr 14, 2003	22.24	22.94	22.24	22.94
2743	NYSE	MMC	Fri, Apr 11, 2003	22.35	22.48	22.13	22.22
2742	NYSE	MMC	Thu, Apr 10, 2003	22.33	22.35	21.83	22.12
2741	NYSE	MMC	Wed, Apr 9, 2003	22.51	23.07	22.33	22.33
2740	NYSE	MMC	Tue, Apr 8, 2003	22.94	23.03	22.71	22.91
2739	NYSE	MMC	Mon, Apr 7, 2003	23.45	23.70	23.08	23.09
2738	NYSE	MMC	Fri, Apr 4, 2003	22.48	22.64	22.35	22.45
2737	NYSE	MMC	Thu, Apr 3, 2003	22.30	22.38	22.07	22.09
2736	NYSE	MMC	Wed, Apr 2, 2003	21.83	22.27	21.83	22.12
2735	NYSE	MMC	Tue, Apr 1, 2003	21.28	21.64	21.14	21.56
2734	NYSE	MMC	Mon, Mar 31, 2003	21.35	21.65	21.11	21.32
2733	NYSE	MMC	Fri, Mar 28, 2003	21.56	21.72	21.33	21.54
2732	NYSE	MMC	Thu, Mar 27, 2003	21.54	21.86	21.23	21.69
2731	NYSE	MMC	Wed, Mar 26, 2003	21.78	22.13	21.62	21.84
2730	NYSE	MMC	Tue, Mar 25, 2003	21.75	21.99	21.43	21.83
2729	NYSE	MMC	Mon, Mar 24, 2003	21.93	22.00	21.63	21.86
2728	NYSE	MMC	Fri, Mar 21, 2003	22.21	22.45	21.87	22.35
2727	NYSE	MMC	Thu, Mar 20, 2003	21.50	21.93	21.16	21.78
2726	NYSE	MMC	Wed, Mar 19, 2003	21.25	21.82	21.18	21.82
2725	NYSE	MMC	Tue, Mar 18, 2003	21.41	21.60	20.95	21.15
2724	NYSE	MMC	Mon, Mar 17, 2003	20.43	21.49	20.43	21.45
2723	NYSE	MMC	Fri, Mar 14, 2003	20.49	20.86	20.30	20.68
2722	NYSE	MMC	Thu, Mar 13, 2003	19.74	20.36	19.61	20.36
2721	NYSE	MMC	Wed, Mar 12, 2003	19.18	19.47	19.15	19.47
2720	NYSE	MMC	Tue, Mar 11, 2003	19.30	19.73	19.19	19.26
2719	NYSE	MMC	Mon, Mar 10, 2003	19.46	19.61	19.14	19.38
2718	NYSE	MMC	Fri, Mar 7, 2003	19.58	19.81	19.39	19.81
2717	NYSE	MMC	Thu, Mar 6, 2003	20.05	20.39	19.83	19.83
2716	NYSE	MMC	Wed, Mar 5, 2003	19.61	20.15	19.58	20.15
2715	NYSE	MMC	Tue, Mar 4, 2003	20.15	20.21	19.68	19.73
2714	NYSE	MMC	Mon, Mar 3, 2003	20.45	20.55	20.03	20.15
2713	NYSE	MMC	Fri, Feb 28, 2003	20.75	20.83	20.35	20.35
2712	NYSE	MMC	Thu, Feb 27, 2003	20.60	20.87	20.49	20.70
2711	NYSE	MMC	Wed, Feb 26, 2003	20.59	20.70	20.40	20.51
2710	NYSE	MMC	Tue, Feb 25, 2003	20.26	20.68	20.01	20.65
2709	NYSE	MMC	Mon, Feb 24, 2003	20.85	20.90	20.47	20.57
2708	NYSE	MMC	Fri, Feb 21, 2003	20.85	21.18	20.60	21.04
2707	NYSE	MMC	Thu, Feb 20, 2003	20.85	20.94	20.58	20.68
2706	NYSE	MMC	Wed, Feb 19, 2003	20.75	20.93	20.60	20.81
2705	NYSE	MMC	Tue, Feb 18, 2003	20.67	21.09	20.60	20.85
2704	NYSE	MMC	Fri, Feb 14, 2003	20.07	20.64	20.01	20.64
2703	NYSE	MMC	Thu, Feb 13, 2003	19.99	20.08	19.50	19.85
2702	NYSE	MMC	Wed, Feb 12, 2003	20.07	20.26	19.94	19.94
2701	NYSE	MMC	Tue, Feb 11, 2003	20.40	20.60	19.92	19.95
2700	NYSE	MMC	Mon, Feb 10, 2003	20.48	20.55	20.15	20.40
2699	NYSE	MMC	Fri, Feb 7, 2003	20.35	20.50	20.18	20.48
2698	NYSE	MMC	Thu, Feb 6, 2003	20.56	20.68	20.16	20.26
2697	NYSE	MMC	Wed, Feb 5, 2003	20.83	21.16	20.55	20.61
2696	NYSE	MMC	Tue, Feb 4, 2003	21.21	21.21	20.42	20.75
2695	NYSE	MMC	Mon, Feb 3, 2003	21.32	21.65	21.16	21.20
2694	NYSE	MMC	Fri, Jan 31, 2003	20.99	21.38	20.91	21.32
2693	NYSE	MMC	Thu, Jan 30, 2003	21.63	21.67	20.98	20.99
2692	NYSE	MMC	Wed, Jan 29, 2003	21.00	21.80	20.79	21.65
2691	NYSE	MMC	Tue, Jan 28, 2003	21.15	21.33	20.93	21.26
2690	NYSE	MMC	Mon, Jan 27, 2003	21.08	21.35	20.66	21.07
2689	NYSE	MMC	Fri, Jan 24, 2003	22.28	22.28	20.98	21.08
2688	NYSE	MMC	Thu, Jan 23, 2003	22.35	22.53	22.13	22.27
2687	NYSE	MMC	Wed, Jan 22, 2003	22.83	22.93	22.25	22.37
2686	NYSE	MMC	Tue, Jan 21, 2003	23.57	23.61	22.87	22.89
2685	NYSE	MMC	Fri, Jan 17, 2003	23.60	23.73	23.22	23.38
2684	NYSE	MMC	Thu, Jan 16, 2003	24.12	24.30	23.63	23.68
2683	NYSE	MMC	Wed, Jan 15, 2003	24.75	24.75	23.98	23.98
2682	NYSE	MMC	Tue, Jan 14, 2003	24.35	24.75	24.18	24.75
2681	NYSE	MMC	Mon, Jan 13, 2003	24.24	24.51	24.14	24.30
2680	NYSE	MMC	Fri, Jan 10, 2003	24.09	24.40	23.95	24.11
2679	NYSE	MMC	Thu, Jan 9, 2003	24.13	24.25	23.95	24.09
2678	NYSE	MMC	Wed, Jan 8, 2003	24.37	24.42	23.83	23.92
2677	NYSE	MMC	Tue, Jan 7, 2003	24.41	24.74	24.28	24.37
2676	NYSE	MMC	Mon, Jan 6, 2003	23.62	24.48	23.53	24.41
2675	NYSE	MMC	Fri, Jan 3, 2003	23.80	23.85	23.55	23.73
2674	NYSE	MMC	Thu, Jan 2, 2003	22.97	23.80	22.97	23.80
2673	NYSE	MMC	Tue, Dec 31, 2002	23.10	23.20	22.73	23.11
2672	NYSE	MMC	Mon, Dec 30, 2002	23.13	23.35	22.89	23.24
2671	NYSE	MMC	Fri, Dec 27, 2002	23.35	23.58	23.01	23.10
2670	NYSE	MMC	Thu, Dec 26, 2002	23.48	23.82	23.38	23.48
2669	NYSE	MMC	Tue, Dec 24, 2002	23.23	23.54	23.23	23.43
2668	NYSE	MMC	Mon, Dec 23, 2002	23.25	23.86	23.13	23.54
2667	NYSE	MMC	Fri, Dec 20, 2002	23.56	23.87	23.38	23.43
2666	NYSE	MMC	Thu, Dec 19, 2002	23.18	23.69	23.10	23.22
2665	NYSE	MMC	Wed, Dec 18, 2002	23.38	23.53	23.15	23.28
2664	NYSE	MMC	Tue, Dec 17, 2002	23.38	23.68	23.35	23.56
2663	NYSE	MMC	Mon, Dec 16, 2002	23.40	23.66	23.31	23.32
2662	NYSE	MMC	Fri, Dec 13, 2002	23.31	23.57	23.11	23.32
2661	NYSE	MMC	Thu, Dec 12, 2002	23.76	23.85	23.48	23.54
2660	NYSE	MMC	Wed, Dec 11, 2002	23.48	23.88	23.41	23.82
2659	NYSE	MMC	Tue, Dec 10, 2002	23.57	23.74	23.23	23.73
2658	NYSE	MMC	Mon, Dec 9, 2002	23.88	23.88	23.49	23.50
2657	NYSE	MMC	Fri, Dec 6, 2002	23.38	23.90	23.35	23.88
2656	NYSE	MMC	Thu, Dec 5, 2002	24.03	24.03	23.52	23.55
2655	NYSE	MMC	Wed, Dec 4, 2002	23.53	24.07	23.43	23.93
2654	NYSE	MMC	Tue, Dec 3, 2002	23.65	24.10	23.65	23.78
2653	NYSE	MMC	Mon, Dec 2, 2002	23.80	24.25	23.79	24.02
2652	NYSE	MMC	Fri, Nov 29, 2002	23.83	23.98	23.50	23.60
2651	NYSE	MMC	Wed, Nov 27, 2002	22.75	23.73	22.70	23.49
2650	NYSE	MMC	Tue, Nov 26, 2002	23.22	23.22	22.46	22.70
2649	NYSE	MMC	Mon, Nov 25, 2002	23.60	23.65	22.88	23.22
2648	NYSE	MMC	Fri, Nov 22, 2002	23.58	23.86	23.57	23.60
2647	NYSE	MMC	Thu, Nov 21, 2002	23.63	23.95	23.55	23.73
2646	NYSE	MMC	Wed, Nov 20, 2002	23.49	23.49	23.14	23.45
2645	NYSE	MMC	Tue, Nov 19, 2002	23.36	23.88	23.27	23.49
2644	NYSE	MMC	Mon, Nov 18, 2002	23.90	23.96	23.36	23.36
2643	NYSE	MMC	Fri, Nov 15, 2002	23.60	23.97	23.53	23.82
2642	NYSE	MMC	Thu, Nov 14, 2002	23.95	24.21	23.86	23.98
2641	NYSE	MMC	Wed, Nov 13, 2002	23.69	23.92	23.28	23.75
2640	NYSE	MMC	Tue, Nov 12, 2002	23.90	24.03	23.60	23.69
2639	NYSE	MMC	Mon, Nov 11, 2002	23.76	24.08	23.51	23.55
2638	NYSE	MMC	Fri, Nov 8, 2002	24.37	24.85	24.22	24.43
2637	NYSE	MMC	Thu, Nov 7, 2002	24.88	24.88	24.11	24.27
2636	NYSE	MMC	Wed, Nov 6, 2002	24.50	25.00	24.27	24.93
2635	NYSE	MMC	Tue, Nov 5, 2002	24.49	24.84	24.33	24.73
2634	NYSE	MMC	Mon, Nov 4, 2002	24.18	24.93	24.04	24.25
2633	NYSE	MMC	Fri, Nov 1, 2002	23.16	24.24	23.06	24.00
2632	NYSE	MMC	Thu, Oct 31, 2002	23.71	23.90	23.20	23.36
2631	NYSE	MMC	Wed, Oct 30, 2002	23.30	23.79	23.10	23.60
2630	NYSE	MMC	Tue, Oct 29, 2002	23.38	23.65	22.72	23.30
2629	NYSE	MMC	Mon, Oct 28, 2002	23.45	23.94	23.25	23.63
2628	NYSE	MMC	Fri, Oct 25, 2002	22.63	23.33	22.63	23.25
2627	NYSE	MMC	Thu, Oct 24, 2002	23.76	23.88	22.80	22.87
2626	NYSE	MMC	Wed, Oct 23, 2002	22.88	23.83	22.85	23.76
2625	NYSE	MMC	Tue, Oct 22, 2002	24.18	24.18	23.59	23.74
2624	NYSE	MMC	Mon, Oct 21, 2002	23.38	24.25	23.26	24.21
2623	NYSE	MMC	Fri, Oct 18, 2002	23.55	23.75	23.10	23.68
2622	NYSE	MMC	Thu, Oct 17, 2002	23.43	23.93	23.43	23.70
2621	NYSE	MMC	Wed, Oct 16, 2002	23.17	23.29	22.63	22.90
2620	NYSE	MMC	Tue, Oct 15, 2002	22.58	23.58	22.58	23.58
2619	NYSE	MMC	Mon, Oct 14, 2002	20.95	22.10	20.95	21.94
2618	NYSE	MMC	Fri, Oct 11, 2002	20.74	21.91	20.52	21.43
2617	NYSE	MMC	Thu, Oct 10, 2002	18.80	20.13	18.75	20.10
2616	NYSE	MMC	Wed, Oct 9, 2002	19.50	19.85	18.92	18.94
2615	NYSE	MMC	Tue, Oct 8, 2002	19.25	20.23	19.14	19.86
2614	NYSE	MMC	Mon, Oct 7, 2002	18.50	19.35	18.20	18.58
2613	NYSE	MMC	Fri, Oct 4, 2002	19.70	19.75	17.31	17.77
2612	NYSE	MMC	Thu, Oct 3, 2002	20.05	20.44	19.25	19.33
2611	NYSE	MMC	Wed, Oct 2, 2002	20.75	21.18	19.89	19.93
2610	NYSE	MMC	Tue, Oct 1, 2002	21.17	21.52	20.60	21.52
2609	NYSE	MMC	Mon, Sep 30, 2002	20.83	21.12	20.26	20.82
2608	NYSE	MMC	Fri, Sep 27, 2002	21.80	21.86	21.00	21.17
2607	NYSE	MMC	Thu, Sep 26, 2002	21.50	22.03	21.28	21.81
2606	NYSE	MMC	Wed, Sep 25, 2002	21.10	21.60	20.61	21.21
2605	NYSE	MMC	Tue, Sep 24, 2002	21.00	21.38	20.80	20.86
2604	NYSE	MMC	Mon, Sep 23, 2002	21.28	21.55	21.00	21.30
2603	NYSE	MMC	Fri, Sep 20, 2002	21.00	21.48	21.00	21.28
2602	NYSE	MMC	Thu, Sep 19, 2002	22.55	22.69	21.38	21.45
2601	NYSE	MMC	Wed, Sep 18, 2002	22.70	23.12	22.65	22.88
2600	NYSE	MMC	Tue, Sep 17, 2002	23.90	23.93	23.01	23.07
2599	NYSE	MMC	Mon, Sep 16, 2002	23.28	23.50	23.01	23.40
2598	NYSE	MMC	Fri, Sep 13, 2002	22.50	23.39	22.50	23.28
2597	NYSE	MMC	Thu, Sep 12, 2002	23.25	23.37	22.78	22.87
2596	NYSE	MMC	Wed, Sep 11, 2002	24.00	24.07	23.45	23.57
2595	NYSE	MMC	Tue, Sep 10, 2002	23.34	23.66	23.11	23.60
2594	NYSE	MMC	Mon, Sep 9, 2002	22.99	23.58	22.56	23.25
2593	NYSE	MMC	Fri, Sep 6, 2002	22.75	23.24	22.74	23.05
2592	NYSE	MMC	Thu, Sep 5, 2002	22.75	22.85	22.13	22.51
2591	NYSE	MMC	Wed, Sep 4, 2002	23.01	23.40	22.98	23.33
2590	NYSE	MMC	Tue, Sep 3, 2002	23.69	23.80	23.01	23.01
2589	NYSE	MMC	Fri, Aug 30, 2002	24.35	24.73	24.23	24.33
2588	NYSE	MMC	Thu, Aug 29, 2002	23.50	24.53	23.48	24.35
2587	NYSE	MMC	Wed, Aug 28, 2002	23.43	23.78	23.21	23.75
2586	NYSE	MMC	Tue, Aug 27, 2002	24.20	24.20	23.55	23.60
2585	NYSE	MMC	Mon, Aug 26, 2002	23.93	24.20	23.57	23.94
2584	NYSE	MMC	Fri, Aug 23, 2002	24.10	24.25	23.73	23.81
2583	NYSE	MMC	Thu, Aug 22, 2002	24.23	24.46	23.93	24.35
2582	NYSE	MMC	Wed, Aug 21, 2002	24.25	24.48	23.64	24.08
2581	NYSE	MMC	Tue, Aug 20, 2002	24.13	24.33	23.80	24.14
2580	NYSE	MMC	Mon, Aug 19, 2002	24.10	24.57	23.90	24.38
2579	NYSE	MMC	Fri, Aug 16, 2002	24.29	24.51	23.99	24.16
2578	NYSE	MMC	Thu, Aug 15, 2002	23.65	24.42	23.65	24.36
2577	NYSE	MMC	Wed, Aug 14, 2002	22.65	23.65	22.13	23.64
2576	NYSE	MMC	Tue, Aug 13, 2002	22.90	23.43	22.35	22.48
2575	NYSE	MMC	Mon, Aug 12, 2002	22.60	23.37	22.40	23.02
2574	NYSE	MMC	Fri, Aug 9, 2002	23.05	23.65	22.95	23.29
2573	NYSE	MMC	Thu, Aug 8, 2002	22.43	23.45	22.30	23.40
2572	NYSE	MMC	Wed, Aug 7, 2002	22.33	22.83	21.91	22.43
2571	NYSE	MMC	Tue, Aug 6, 2002	22.73	22.97	22.47	22.50
2570	NYSE	MMC	Mon, Aug 5, 2002	22.25	22.42	21.93	22.05
2569	NYSE	MMC	Fri, Aug 2, 2002	22.13	22.70	22.05	22.43
2568	NYSE	MMC	Thu, Aug 1, 2002	23.60	23.85	22.65	22.77
2567	NYSE	MMC	Wed, Jul 31, 2002	23.50	23.95	23.21	23.95
2566	NYSE	MMC	Tue, Jul 30, 2002	23.25	23.60	22.83	23.30
2565	NYSE	MMC	Mon, Jul 29, 2002	22.50	23.40	22.50	23.25
2564	NYSE	MMC	Fri, Jul 26, 2002	21.98	22.29	21.65	22.29
2563	NYSE	MMC	Thu, Jul 25, 2002	21.08	22.26	20.90	21.98
2562	NYSE	MMC	Wed, Jul 24, 2002	19.60	21.50	19.20	21.08
2561	NYSE	MMC	Tue, Jul 23, 2002	19.88	20.50	19.20	19.55
2560	NYSE	MMC	Mon, Jul 22, 2002	20.15	20.63	19.28	19.45
2559	NYSE	MMC	Fri, Jul 19, 2002	19.75	20.53	19.65	20.07
2558	NYSE	MMC	Thu, Jul 18, 2002	20.85	21.25	20.03	20.20
2557	NYSE	MMC	Wed, Jul 17, 2002	22.00	22.00	20.90	21.25
2556	NYSE	MMC	Tue, Jul 16, 2002	21.70	21.88	21.00	21.11
2555	NYSE	MMC	Mon, Jul 15, 2002	21.88	21.91	20.87	21.78
2554	NYSE	MMC	Fri, Jul 12, 2002	22.08	22.63	21.85	22.10
2553	NYSE	MMC	Thu, Jul 11, 2002	21.10	22.15	20.92	21.97
2552	NYSE	MMC	Wed, Jul 10, 2002	23.13	23.13	21.31	21.45
2551	NYSE	MMC	Tue, Jul 9, 2002	23.78	24.10	23.18	23.25
2550	NYSE	MMC	Mon, Jul 8, 2002	24.00	24.30	23.58	23.91
2549	NYSE	MMC	Fri, Jul 5, 2002	23.32	24.10	23.29	23.91
2548	NYSE	MMC	Wed, Jul 3, 2002	23.29	23.55	22.95	23.33
2547	NYSE	MMC	Tue, Jul 2, 2002	23.75	23.83	23.25	23.25
2546	NYSE	MMC	Mon, Jul 1, 2002	24.50	24.60	23.56	23.57
2545	NYSE	MMC	Fri, Jun 28, 2002	23.84	24.56	23.84	24.15
2544	NYSE	MMC	Thu, Jun 27, 2002	23.75	23.99	23.53	23.81
2543	NYSE	MMC	Wed, Jun 26, 2002	23.13	23.71	23.00	23.55
2542	NYSE	MMC	Tue, Jun 25, 2002	23.94	24.10	23.33	23.34
2541	NYSE	MMC	Mon, Jun 24, 2002	23.94	24.19	23.54	23.85
2540	NYSE	MMC	Fri, Jun 21, 2002	23.81	24.23	23.81	23.94
2539	NYSE	MMC	Thu, Jun 20, 2002	23.94	24.29	23.86	24.01
2538	NYSE	MMC	Wed, Jun 19, 2002	24.16	24.38	24.00	24.13
2537	NYSE	MMC	Tue, Jun 18, 2002	24.06	24.50	23.90	24.25
2536	NYSE	MMC	Mon, Jun 17, 2002	23.75	24.23	23.75	24.06
2535	NYSE	MMC	Fri, Jun 14, 2002	22.75	23.26	22.56	23.14
2534	NYSE	MMC	Thu, Jun 13, 2002	23.38	23.38	22.95	23.01
2533	NYSE	MMC	Wed, Jun 12, 2002	23.74	23.79	23.29	23.42
2532	NYSE	MMC	Tue, Jun 11, 2002	24.53	24.56	23.69	23.70
2531	NYSE	MMC	Mon, Jun 10, 2002	24.12	24.60	24.04	24.30
2530	NYSE	MMC	Fri, Jun 7, 2002	24.19	24.22	23.95	24.09
2529	NYSE	MMC	Thu, Jun 6, 2002	24.98	25.00	24.48	24.48
2528	NYSE	MMC	Wed, Jun 5, 2002	24.61	24.93	24.60	24.89
2527	NYSE	MMC	Tue, Jun 4, 2002	24.63	24.88	24.35	24.61
2526	NYSE	MMC	Mon, Jun 3, 2002	25.30	25.44	24.62	24.63
2525	NYSE	MMC	Fri, May 31, 2002	25.10	25.31	25.08	25.23
2524	NYSE	MMC	Thu, May 30, 2002	25.50	25.53	24.94	24.94
2523	NYSE	MMC	Wed, May 29, 2002	25.39	25.78	25.39	25.56
2522	NYSE	MMC	Tue, May 28, 2002	25.88	25.89	25.32	25.39
2521	NYSE	MMC	Fri, May 24, 2002	25.94	26.13	25.72	25.77
2520	NYSE	MMC	Thu, May 23, 2002	25.63	26.05	25.61	26.00
2519	NYSE	MMC	Wed, May 22, 2002	25.50	25.75	25.29	25.72
2518	NYSE	MMC	Tue, May 21, 2002	25.58	25.85	25.38	25.44
2517	NYSE	MMC	Mon, May 20, 2002	25.88	25.94	25.51	25.52
2516	NYSE	MMC	Fri, May 17, 2002	25.99	26.25	25.83	25.85
2515	NYSE	MMC	Thu, May 16, 2002	25.58	26.09	25.38	26.03
2514	NYSE	MMC	Wed, May 15, 2002	25.64	25.81	25.35	25.38
2513	NYSE	MMC	Tue, May 14, 2002	25.55	25.74	25.43	25.69
2512	NYSE	MMC	Mon, May 13, 2002	25.00	25.34	24.80	25.28
2511	NYSE	MMC	Fri, May 10, 2002	25.35	25.43	24.88	24.90
2510	NYSE	MMC	Thu, May 9, 2002	25.35	25.50	25.00	25.13
2509	NYSE	MMC	Wed, May 8, 2002	24.79	25.69	24.79	25.35
2508	NYSE	MMC	Tue, May 7, 2002	24.93	24.93	24.33	24.35
2507	NYSE	MMC	Mon, May 6, 2002	24.38	25.30	24.38	24.75
2506	NYSE	MMC	Fri, May 3, 2002	25.02	25.03	24.44	24.50
2505	NYSE	MMC	Thu, May 2, 2002	24.95	25.13	24.93	25.01
2504	NYSE	MMC	Wed, May 1, 2002	25.06	25.10	24.40	24.95
2503	NYSE	MMC	Tue, Apr 30, 2002	24.96	25.36	24.86	25.27
2502	NYSE	MMC	Mon, Apr 29, 2002	25.44	25.50	24.85	24.90
2501	NYSE	MMC	Fri, Apr 26, 2002	25.88	26.03	24.96	25.44
2500	NYSE	MMC	Thu, Apr 25, 2002	25.98	26.21	25.65	25.72
2499	NYSE	MMC	Wed, Apr 24, 2002	26.56	26.98	26.00	26.02
2498	NYSE	MMC	Tue, Apr 23, 2002	27.85	27.96	26.50	26.62
2497	NYSE	MMC	Mon, Apr 22, 2002	28.19	28.25	27.76	27.79
2496	NYSE	MMC	Fri, Apr 19, 2002	28.14	28.26	28.05	28.17
2495	NYSE	MMC	Thu, Apr 18, 2002	28.02	28.27	27.78	28.08
2494	NYSE	MMC	Wed, Apr 17, 2002	27.88	28.28	27.88	28.02
2493	NYSE	MMC	Tue, Apr 16, 2002	27.60	28.01	27.59	27.94
2492	NYSE	MMC	Mon, Apr 15, 2002	28.25	28.25	27.34	27.34
2491	NYSE	MMC	Fri, Apr 12, 2002	28.04	28.28	28.04	28.25
2490	NYSE	MMC	Thu, Apr 11, 2002	28.38	28.40	27.92	27.96
2489	NYSE	MMC	Wed, Apr 10, 2002	28.03	28.50	27.95	28.43
2488	NYSE	MMC	Tue, Apr 9, 2002	28.03	28.06	27.84	27.99
2487	NYSE	MMC	Mon, Apr 8, 2002	28.00	28.25	27.95	28.00
2486	NYSE	MMC	Fri, Apr 5, 2002	28.29	28.54	28.26	28.37
2485	NYSE	MMC	Thu, Apr 4, 2002	28.21	28.65	28.19	28.32
2484	NYSE	MMC	Wed, Apr 3, 2002	28.49	28.62	28.15	28.21
2483	NYSE	MMC	Tue, Apr 2, 2002	28.04	28.65	28.03	28.32
2482	NYSE	MMC	Mon, Apr 1, 2002	28.16	28.16	27.71	28.14
2481	NYSE	MMC	Thu, Mar 28, 2002	28.20	28.45	28.00	28.19
2480	NYSE	MMC	Wed, Mar 27, 2002	27.83	28.29	27.79	28.19
2479	NYSE	MMC	Tue, Mar 26, 2002	27.50	28.19	27.48	27.87
2478	NYSE	MMC	Mon, Mar 25, 2002	28.17	28.21	27.61	27.61
2477	NYSE	MMC	Fri, Mar 22, 2002	27.94	28.30	27.91	28.17
2476	NYSE	MMC	Thu, Mar 21, 2002	27.93	28.20	27.71	28.00
2475	NYSE	MMC	Wed, Mar 20, 2002	27.93	28.23	27.78	27.82
2474	NYSE	MMC	Tue, Mar 19, 2002	27.85	28.36	27.84	28.24
2473	NYSE	MMC	Mon, Mar 18, 2002	28.05	28.25	27.63	27.71
2472	NYSE	MMC	Fri, Mar 15, 2002	27.55	28.00	27.53	27.97
2471	NYSE	MMC	Thu, Mar 14, 2002	27.09	27.50	27.08	27.41
2470	NYSE	MMC	Wed, Mar 13, 2002	27.20	27.30	27.03	27.09
2469	NYSE	MMC	Tue, Mar 12, 2002	26.75	27.28	26.65	27.17
2468	NYSE	MMC	Mon, Mar 11, 2002	27.13	27.16	26.78	26.91
2467	NYSE	MMC	Fri, Mar 8, 2002	27.25	27.49	27.10	27.17
2466	NYSE	MMC	Thu, Mar 7, 2002	27.55	27.68	26.94	27.17
2465	NYSE	MMC	Wed, Mar 6, 2002	27.48	27.75	27.38	27.60
2464	NYSE	MMC	Tue, Mar 5, 2002	27.18	27.60	27.11	27.38
2463	NYSE	MMC	Mon, Mar 4, 2002	26.63	27.44	26.59	27.23
2462	NYSE	MMC	Fri, Mar 1, 2002	26.50	26.78	26.39	26.60
2461	NYSE	MMC	Thu, Feb 28, 2002	27.00	27.08	26.38	26.39
2460	NYSE	MMC	Wed, Feb 27, 2002	26.89	27.46	26.76	27.06
2459	NYSE	MMC	Tue, Feb 26, 2002	26.80	27.00	26.47	26.89
2458	NYSE	MMC	Mon, Feb 25, 2002	25.84	26.69	25.84	26.66
2457	NYSE	MMC	Fri, Feb 22, 2002	25.95	26.23	25.47	25.88
2456	NYSE	MMC	Thu, Feb 21, 2002	26.63	26.68	26.14	26.25
2455	NYSE	MMC	Wed, Feb 20, 2002	25.97	26.67	25.59	26.61
2454	NYSE	MMC	Tue, Feb 19, 2002	26.13	26.16	25.91	25.97
2453	NYSE	MMC	Fri, Feb 15, 2002	26.84	26.86	26.19	26.36
2452	NYSE	MMC	Thu, Feb 14, 2002	26.80	26.96	26.58	26.76
2451	NYSE	MMC	Wed, Feb 13, 2002	25.87	26.94	25.80	26.75
2450	NYSE	MMC	Tue, Feb 12, 2002	26.04	26.05	25.79	25.86
2449	NYSE	MMC	Mon, Feb 11, 2002	26.20	26.22	25.93	26.07
2448	NYSE	MMC	Fri, Feb 8, 2002	25.46	26.18	25.38	26.18
2447	NYSE	MMC	Thu, Feb 7, 2002	25.08	25.77	24.90	25.46
2446	NYSE	MMC	Wed, Feb 6, 2002	25.14	25.37	24.94	25.14
2445	NYSE	MMC	Tue, Feb 5, 2002	24.88	25.36	24.75	25.04
2444	NYSE	MMC	Mon, Feb 4, 2002	25.55	25.58	24.69	24.92
2443	NYSE	MMC	Fri, Feb 1, 2002	25.25	25.47	24.99	25.39
2442	NYSE	MMC	Thu, Jan 31, 2002	24.94	25.46	24.75	25.46
2441	NYSE	MMC	Wed, Jan 30, 2002	24.43	24.88	23.60	24.63
2440	NYSE	MMC	Tue, Jan 29, 2002	25.28	25.51	24.38	24.38
2439	NYSE	MMC	Mon, Jan 28, 2002	25.53	25.69	25.06	25.37
2438	NYSE	MMC	Fri, Jan 25, 2002	25.60	25.74	25.27	25.63
2437	NYSE	MMC	Thu, Jan 24, 2002	25.50	25.85	25.39	25.58
2436	NYSE	MMC	Wed, Jan 23, 2002	26.07	26.15	25.61	25.61
2435	NYSE	MMC	Tue, Jan 22, 2002	26.09	26.24	25.97	26.07
2434	NYSE	MMC	Fri, Jan 18, 2002	26.04	26.38	25.70	25.84
2433	NYSE	MMC	Thu, Jan 17, 2002	25.98	26.28	25.98	26.04
2432	NYSE	MMC	Wed, Jan 16, 2002	25.94	26.22	25.86	25.94
2431	NYSE	MMC	Tue, Jan 15, 2002	25.78	26.23	25.73	26.06
2430	NYSE	MMC	Mon, Jan 14, 2002	25.83	26.08	25.78	25.78
2429	NYSE	MMC	Fri, Jan 11, 2002	25.98	26.20	25.89	25.95
2428	NYSE	MMC	Thu, Jan 10, 2002	25.65	26.21	25.57	26.07
2427	NYSE	MMC	Wed, Jan 9, 2002	25.43	26.13	25.43	25.59
2426	NYSE	MMC	Tue, Jan 8, 2002	25.63	25.66	25.31	25.43
2425	NYSE	MMC	Mon, Jan 7, 2002	26.23	26.25	25.46	25.63
2424	NYSE	MMC	Fri, Jan 4, 2002	26.38	26.48	26.14	26.18
2423	NYSE	MMC	Thu, Jan 3, 2002	26.61	26.74	25.58	26.13
2422	NYSE	MMC	Wed, Jan 2, 2002	27.10	27.10	26.60	26.68
2421	NYSE	MMC	Mon, Dec 31, 2001	27.03	27.24	26.86	26.86
2420	NYSE	MMC	Fri, Dec 28, 2001	27.13	27.13	26.99	27.00
2419	NYSE	MMC	Thu, Dec 27, 2001	26.48	26.99	26.48	26.81
2418	NYSE	MMC	Wed, Dec 26, 2001	26.48	26.93	26.44	26.44
2417	NYSE	MMC	Mon, Dec 24, 2001	26.62	26.68	26.45	26.48
2416	NYSE	MMC	Fri, Dec 21, 2001	27.00	27.00	26.25	26.62
2415	NYSE	MMC	Thu, Dec 20, 2001	27.13	27.40	26.60	26.80
2414	NYSE	MMC	Wed, Dec 19, 2001	26.26	27.19	26.18	27.05
2413	NYSE	MMC	Tue, Dec 18, 2001	26.23	26.42	26.05	26.35
2412	NYSE	MMC	Mon, Dec 17, 2001	25.75	26.24	25.75	25.90
2411	NYSE	MMC	Fri, Dec 14, 2001	25.88	26.05	25.62	25.69
2410	NYSE	MMC	Thu, Dec 13, 2001	25.80	25.98	25.56	25.75
2409	NYSE	MMC	Wed, Dec 12, 2001	26.08	26.36	25.75	25.85
2408	NYSE	MMC	Tue, Dec 11, 2001	26.25	26.45	25.98	26.23
2407	NYSE	MMC	Mon, Dec 10, 2001	26.99	27.08	26.23	26.25
2406	NYSE	MMC	Fri, Dec 7, 2001	27.33	27.52	26.95	27.00
2405	NYSE	MMC	Thu, Dec 6, 2001	27.05	27.75	27.05	27.47
2404	NYSE	MMC	Wed, Dec 5, 2001	26.83	27.48	26.78	27.35
2403	NYSE	MMC	Tue, Dec 4, 2001	26.56	26.79	26.33	26.61
2402	NYSE	MMC	Mon, Dec 3, 2001	26.74	26.79	26.28	26.64
2401	NYSE	MMC	Fri, Nov 30, 2001	27.11	27.31	26.74	26.74
2400	NYSE	MMC	Thu, Nov 29, 2001	26.88	27.21	26.81	27.11
2399	NYSE	MMC	Wed, Nov 28, 2001	27.13	27.36	26.74	26.79
2398	NYSE	MMC	Tue, Nov 27, 2001	27.35	27.50	27.06	27.20
2397	NYSE	MMC	Mon, Nov 26, 2001	26.75	27.35	26.75	27.35
2396	NYSE	MMC	Fri, Nov 23, 2001	26.69	27.00	26.60	27.00
2395	NYSE	MMC	Wed, Nov 21, 2001	26.80	26.85	26.43	26.52
2394	NYSE	MMC	Tue, Nov 20, 2001	27.00	27.00	26.64	26.73
2393	NYSE	MMC	Mon, Nov 19, 2001	26.81	27.23	26.54	27.00
2392	NYSE	MMC	Fri, Nov 16, 2001	26.73	26.84	26.08	26.41
2391	NYSE	MMC	Thu, Nov 15, 2001	26.63	26.89	26.38	26.68
2390	NYSE	MMC	Wed, Nov 14, 2001	26.31	26.66	26.16	26.50
2389	NYSE	MMC	Tue, Nov 13, 2001	25.63	26.13	25.48	26.12
2388	NYSE	MMC	Mon, Nov 12, 2001	25.31	25.68	24.93	25.39
2387	NYSE	MMC	Fri, Nov 9, 2001	25.50	25.79	25.28	25.43
2386	NYSE	MMC	Thu, Nov 8, 2001	25.64	26.10	25.64	25.75
2385	NYSE	MMC	Wed, Nov 7, 2001	25.58	25.91	25.25	25.67
2384	NYSE	MMC	Tue, Nov 6, 2001	25.60	25.99	25.14	25.90
2383	NYSE	MMC	Mon, Nov 5, 2001	25.25	25.78	25.12	25.60
2382	NYSE	MMC	Fri, Nov 2, 2001	24.70	25.11	24.46	25.00
2381	NYSE	MMC	Thu, Nov 1, 2001	24.19	24.75	23.96	24.71
2380	NYSE	MMC	Wed, Oct 31, 2001	24.95	24.95	24.13	24.19
2379	NYSE	MMC	Tue, Oct 30, 2001	24.96	24.98	24.41	24.57
2378	NYSE	MMC	Mon, Oct 29, 2001	25.64	25.65	24.96	24.96
2377	NYSE	MMC	Fri, Oct 26, 2001	25.79	26.16	25.52	25.94
2376	NYSE	MMC	Thu, Oct 25, 2001	24.75	25.87	24.69	25.79
2375	NYSE	MMC	Wed, Oct 24, 2001	25.38	25.73	25.02	25.46
2374	NYSE	MMC	Tue, Oct 23, 2001	25.60	25.87	25.06	25.28
2373	NYSE	MMC	Mon, Oct 22, 2001	24.66	25.95	24.49	25.78
2372	NYSE	MMC	Fri, Oct 19, 2001	25.38	25.41	24.31	24.54
2371	NYSE	MMC	Thu, Oct 18, 2001	25.63	25.95	25.26	25.54
2370	NYSE	MMC	Wed, Oct 17, 2001	25.99	26.29	25.50	25.63
2369	NYSE	MMC	Tue, Oct 16, 2001	26.09	26.35	25.43	25.82
2368	NYSE	MMC	Mon, Oct 15, 2001	25.63	25.90	25.15	25.80
2367	NYSE	MMC	Fri, Oct 12, 2001	25.75	25.84	25.17	25.82
2366	NYSE	MMC	Thu, Oct 11, 2001	25.68	26.38	25.64	26.16
2365	NYSE	MMC	Wed, Oct 10, 2001	25.25	26.04	25.23	25.75
2364	NYSE	MMC	Tue, Oct 9, 2001	25.00	25.31	24.93	25.03
2363	NYSE	MMC	Mon, Oct 8, 2001	25.28	25.45	24.80	25.24
2362	NYSE	MMC	Fri, Oct 5, 2001	25.28	25.74	24.94	25.74
2361	NYSE	MMC	Thu, Oct 4, 2001	26.00	26.20	24.96	25.28
2360	NYSE	MMC	Wed, Oct 3, 2001	24.13	26.38	23.88	26.13
2359	NYSE	MMC	Tue, Oct 2, 2001	23.82	24.38	23.78	24.19
2358	NYSE	MMC	Mon, Oct 1, 2001	24.18	24.18	23.59	24.02
2357	NYSE	MMC	Fri, Sep 28, 2001	23.75	24.25	23.68	24.18
2356	NYSE	MMC	Thu, Sep 27, 2001	23.20	23.65	23.00	23.43
2355	NYSE	MMC	Wed, Sep 26, 2001	22.38	23.21	22.33	23.21
2354	NYSE	MMC	Tue, Sep 25, 2001	21.63	22.19	21.49	22.17
2353	NYSE	MMC	Mon, Sep 24, 2001	21.63	22.22	21.33	21.59
2352	NYSE	MMC	Fri, Sep 21, 2001	20.00	20.88	19.75	20.51
2351	NYSE	MMC	Thu, Sep 20, 2001	20.38	20.64	20.08	20.13
2350	NYSE	MMC	Wed, Sep 19, 2001	21.00	21.53	20.54	20.61
2349	NYSE	MMC	Tue, Sep 18, 2001	21.18	21.24	20.89	20.97
2348	NYSE	MMC	Mon, Sep 17, 2001	21.50	21.75	20.97	21.13
2347	NYSE	MMC	Mon, Sep 10, 2001	21.50	21.94	21.16	21.75
2346	NYSE	MMC	Fri, Sep 7, 2001	21.75	22.15	21.63	21.78
2345	NYSE	MMC	Thu, Sep 6, 2001	22.70	23.05	22.25	22.41
2344	NYSE	MMC	Wed, Sep 5, 2001	23.05	23.18	22.68	22.97
2343	NYSE	MMC	Tue, Sep 4, 2001	23.24	23.68	22.93	23.05
2342	NYSE	MMC	Fri, Aug 31, 2001	22.94	23.63	22.94	23.23
2341	NYSE	MMC	Thu, Aug 30, 2001	23.29	23.71	22.73	22.92
2340	NYSE	MMC	Wed, Aug 29, 2001	23.61	23.80	23.28	23.28
2339	NYSE	MMC	Tue, Aug 28, 2001	24.08	24.08	23.44	23.58
2338	NYSE	MMC	Mon, Aug 27, 2001	24.75	24.78	24.00	24.06
2337	NYSE	MMC	Fri, Aug 24, 2001	24.23	24.98	24.03	24.84
2336	NYSE	MMC	Thu, Aug 23, 2001	24.38	24.45	24.16	24.16
2335	NYSE	MMC	Wed, Aug 22, 2001	23.98	24.43	23.94	24.35
2334	NYSE	MMC	Tue, Aug 21, 2001	24.61	24.96	23.88	23.98
2333	NYSE	MMC	Mon, Aug 20, 2001	23.95	24.61	23.91	24.56
2332	NYSE	MMC	Fri, Aug 17, 2001	24.74	24.75	23.80	23.80
2331	NYSE	MMC	Thu, Aug 16, 2001	24.38	24.73	24.38	24.61
2330	NYSE	MMC	Wed, Aug 15, 2001	25.19	25.42	24.73	24.75
2329	NYSE	MMC	Tue, Aug 14, 2001	25.33	25.43	25.11	25.13
2328	NYSE	MMC	Mon, Aug 13, 2001	25.32	25.53	25.20	25.41
2327	NYSE	MMC	Fri, Aug 10, 2001	25.18	25.51	25.00	25.37
2326	NYSE	MMC	Thu, Aug 9, 2001	25.03	25.25	24.75	25.18
2325	NYSE	MMC	Wed, Aug 8, 2001	25.19	25.43	25.00	25.05
2324	NYSE	MMC	Tue, Aug 7, 2001	24.98	25.75	24.88	25.29
2323	NYSE	MMC	Mon, Aug 6, 2001	25.12	25.31	24.79	24.91
2322	NYSE	MMC	Fri, Aug 3, 2001	24.85	25.18	24.76	25.12
2321	NYSE	MMC	Thu, Aug 2, 2001	25.23	25.27	24.98	25.00
2320	NYSE	MMC	Wed, Aug 1, 2001	25.00	25.28	24.88	25.07
2319	NYSE	MMC	Tue, Jul 31, 2001	24.94	25.48	24.71	25.10
2318	NYSE	MMC	Mon, Jul 30, 2001	24.60	24.75	24.38	24.63
2317	NYSE	MMC	Fri, Jul 27, 2001	24.44	24.60	24.26	24.51
2316	NYSE	MMC	Thu, Jul 26, 2001	24.45	24.50	24.00	24.48
2315	NYSE	MMC	Wed, Jul 25, 2001	24.16	24.50	24.13	24.45
2314	NYSE	MMC	Tue, Jul 24, 2001	24.00	24.49	23.81	24.18
2313	NYSE	MMC	Mon, Jul 23, 2001	24.61	24.68	23.88	23.95
2312	NYSE	MMC	Fri, Jul 20, 2001	24.65	24.71	24.45	24.59
2311	NYSE	MMC	Thu, Jul 19, 2001	24.80	24.87	24.51	24.65
2310	NYSE	MMC	Wed, Jul 18, 2001	24.90	25.15	24.65	24.75
2309	NYSE	MMC	Tue, Jul 17, 2001	24.90	25.32	24.89	25.24
2308	NYSE	MMC	Mon, Jul 16, 2001	25.22	25.48	24.88	24.88
2307	NYSE	MMC	Fri, Jul 13, 2001	25.11	25.38	25.03	25.21
2306	NYSE	MMC	Thu, Jul 12, 2001	24.75	25.24	24.59	25.11
2305	NYSE	MMC	Wed, Jul 11, 2001	24.44	24.68	24.21	24.41
2304	NYSE	MMC	Tue, Jul 10, 2001	24.94	24.98	24.38	24.41
2303	NYSE	MMC	Mon, Jul 9, 2001	24.80	24.96	24.51	24.94
2302	NYSE	MMC	Fri, Jul 6, 2001	25.44	25.44	24.76	24.79
2301	NYSE	MMC	Thu, Jul 5, 2001	25.43	25.58	25.20	25.33
2300	NYSE	MMC	Tue, Jul 3, 2001	25.50	25.70	25.26	25.58
2299	NYSE	MMC	Mon, Jul 2, 2001	24.75	25.66	24.71	25.66
2298	NYSE	MMC	Fri, Jun 29, 2001	25.86	25.87	25.07	25.25
2297	NYSE	MMC	Thu, Jun 28, 2001	25.94	26.23	25.88	25.92
2296	NYSE	MMC	Wed, Jun 27, 2001	26.09	26.35	25.77	25.92
2295	NYSE	MMC	Tue, Jun 26, 2001	26.11	26.25	25.90	26.03
2294	NYSE	MMC	Mon, Jun 25, 2001	26.88	27.03	26.45	26.46
2293	NYSE	MMC	Fri, Jun 22, 2001	27.06	27.28	26.81	27.05
2292	NYSE	MMC	Thu, Jun 21, 2001	26.28	27.21	26.16	27.00
2291	NYSE	MMC	Wed, Jun 20, 2001	26.00	26.63	26.00	26.33
2290	NYSE	MMC	Tue, Jun 19, 2001	25.69	26.25	25.63	26.01
2289	NYSE	MMC	Mon, Jun 18, 2001	25.70	25.86	25.54	25.63
2288	NYSE	MMC	Fri, Jun 15, 2001	25.50	25.88	25.38	25.70
2287	NYSE	MMC	Thu, Jun 14, 2001	26.17	26.17	25.74	25.77
2286	NYSE	MMC	Wed, Jun 13, 2001	26.38	26.60	26.13	26.17
2285	NYSE	MMC	Tue, Jun 12, 2001	26.27	26.41	25.89	26.33
2284	NYSE	MMC	Mon, Jun 11, 2001	26.32	26.40	26.00	26.27
2283	NYSE	MMC	Fri, Jun 8, 2001	26.25	26.40	26.17	26.32
2282	NYSE	MMC	Thu, Jun 7, 2001	26.25	26.42	25.93	26.28
2281	NYSE	MMC	Wed, Jun 6, 2001	26.49	26.50	26.19	26.33
2280	NYSE	MMC	Tue, Jun 5, 2001	26.45	26.68	26.44	26.48
2279	NYSE	MMC	Mon, Jun 4, 2001	26.28	26.45	26.13	26.33
2278	NYSE	MMC	Fri, Jun 1, 2001	26.26	26.35	26.00	26.25
2277	NYSE	MMC	Thu, May 31, 2001	26.90	27.01	26.00	26.23
2276	NYSE	MMC	Wed, May 30, 2001	27.23	27.49	26.83	26.90
2275	NYSE	MMC	Tue, May 29, 2001	27.06	27.25	26.95	27.03
2274	NYSE	MMC	Fri, May 25, 2001	27.88	27.95	26.98	27.06
2273	NYSE	MMC	Thu, May 24, 2001	27.30	27.88	27.25	27.88
2272	NYSE	MMC	Wed, May 23, 2001	27.50	27.60	27.25	27.30
2271	NYSE	MMC	Tue, May 22, 2001	26.90	27.65	26.90	27.41
2270	NYSE	MMC	Mon, May 21, 2001	26.28	26.90	26.04	26.90
2269	NYSE	MMC	Fri, May 18, 2001	26.18	26.44	26.01	26.13
2268	NYSE	MMC	Thu, May 17, 2001	26.25	26.40	26.00	26.18
2267	NYSE	MMC	Wed, May 16, 2001	25.54	26.33	25.41	26.24
2266	NYSE	MMC	Tue, May 15, 2001	25.21	25.68	25.21	25.54
2265	NYSE	MMC	Mon, May 14, 2001	25.32	25.48	25.15	25.15
2264	NYSE	MMC	Fri, May 11, 2001	25.31	25.49	25.10	25.32
2263	NYSE	MMC	Thu, May 10, 2001	25.03	25.31	25.01	25.10
2262	NYSE	MMC	Wed, May 9, 2001	24.95	25.35	24.90	24.99
2261	NYSE	MMC	Tue, May 8, 2001	24.98	25.22	24.85	25.13
2260	NYSE	MMC	Mon, May 7, 2001	24.99	24.99	24.58	24.91
2259	NYSE	MMC	Fri, May 4, 2001	24.38	24.96	24.19	24.88
2258	NYSE	MMC	Thu, May 3, 2001	24.65	24.79	24.18	24.40
2257	NYSE	MMC	Wed, May 2, 2001	25.00	25.23	24.51	24.79
2256	NYSE	MMC	Tue, May 1, 2001	24.11	24.68	24.06	24.63
2255	NYSE	MMC	Mon, Apr 30, 2001	24.59	24.84	24.04	24.11
2254	NYSE	MMC	Fri, Apr 27, 2001	24.40	24.88	24.23	24.59
2253	NYSE	MMC	Thu, Apr 26, 2001	23.13	24.20	23.10	24.06
2252	NYSE	MMC	Wed, Apr 25, 2001	22.64	22.99	22.48	22.93
2251	NYSE	MMC	Tue, Apr 24, 2001	22.97	23.43	22.60	22.64
2250	NYSE	MMC	Mon, Apr 23, 2001	23.45	23.45	23.07	23.07
2249	NYSE	MMC	Fri, Apr 20, 2001	24.14	24.19	23.58	23.59
2248	NYSE	MMC	Thu, Apr 19, 2001	23.88	24.48	23.87	24.14
2247	NYSE	MMC	Wed, Apr 18, 2001	23.53	24.10	23.31	23.87
2246	NYSE	MMC	Tue, Apr 17, 2001	22.63	23.18	22.58	23.18
2245	NYSE	MMC	Mon, Apr 16, 2001	22.63	22.80	22.53	22.69
2244	NYSE	MMC	Thu, Apr 12, 2001	23.00	23.00	22.45	22.70
2243	NYSE	MMC	Wed, Apr 11, 2001	22.75	22.90	22.39	22.71
2242	NYSE	MMC	Tue, Apr 10, 2001	20.88	22.25	20.79	22.11
2241	NYSE	MMC	Mon, Apr 9, 2001	21.38	21.44	20.08	20.50
2240	NYSE	MMC	Fri, Apr 6, 2001	22.00	22.38	21.31	21.48
2239	NYSE	MMC	Thu, Apr 5, 2001	22.73	23.33	22.65	23.10
2238	NYSE	MMC	Wed, Apr 4, 2001	22.65	22.91	22.35	22.47
2237	NYSE	MMC	Tue, Apr 3, 2001	23.50	23.50	22.51	22.75
2236	NYSE	MMC	Mon, Apr 2, 2001	23.76	24.39	23.53	23.75
2235	NYSE	MMC	Fri, Mar 30, 2001	23.31	23.90	23.31	23.76
2234	NYSE	MMC	Thu, Mar 29, 2001	22.95	23.50	22.65	23.30
2233	NYSE	MMC	Wed, Mar 28, 2001	23.13	23.13	22.70	22.86
2232	NYSE	MMC	Tue, Mar 27, 2001	22.95	23.40	22.66	23.23
2231	NYSE	MMC	Mon, Mar 26, 2001	22.93	23.24	22.63	22.86
2230	NYSE	MMC	Fri, Mar 23, 2001	22.03	22.86	22.01	22.55
2229	NYSE	MMC	Thu, Mar 22, 2001	22.20	22.23	21.32	22.03
2228	NYSE	MMC	Wed, Mar 21, 2001	23.12	23.12	22.29	22.35
2227	NYSE	MMC	Tue, Mar 20, 2001	23.88	24.16	23.07	23.12
2226	NYSE	MMC	Mon, Mar 19, 2001	23.54	24.09	23.03	23.88
2225	NYSE	MMC	Fri, Mar 16, 2001	23.88	24.08	23.76	23.84
2224	NYSE	MMC	Thu, Mar 15, 2001	23.38	24.11	23.33	24.00
2223	NYSE	MMC	Wed, Mar 14, 2001	23.28	23.40	22.70	22.98
2222	NYSE	MMC	Tue, Mar 13, 2001	23.68	23.85	23.13	23.82
2221	NYSE	MMC	Mon, Mar 12, 2001	24.98	24.98	23.57	23.57
2220	NYSE	MMC	Fri, Mar 9, 2001	25.48	25.50	24.96	24.96
2219	NYSE	MMC	Thu, Mar 8, 2001	25.75	25.79	25.20	25.42
2218	NYSE	MMC	Wed, Mar 7, 2001	25.24	25.75	25.24	25.54
2217	NYSE	MMC	Tue, Mar 6, 2001	25.18	25.58	24.95	25.24
2216	NYSE	MMC	Mon, Mar 5, 2001	25.75	26.00	24.92	25.39
2215	NYSE	MMC	Fri, Mar 2, 2001	26.25	26.35	25.83	26.07
2214	NYSE	MMC	Thu, Mar 1, 2001	26.81	26.83	25.84	26.36
2213	NYSE	MMC	Wed, Feb 28, 2001	27.08	27.30	26.73	26.75
2212	NYSE	MMC	Tue, Feb 27, 2001	26.51	27.58	26.51	27.23
2211	NYSE	MMC	Mon, Feb 26, 2001	26.60	26.61	26.11	26.53
2210	NYSE	MMC	Fri, Feb 23, 2001	26.50	26.53	25.65	26.34
2209	NYSE	MMC	Thu, Feb 22, 2001	27.08	27.15	26.00	26.53
2208	NYSE	MMC	Wed, Feb 21, 2001	27.23	27.38	27.06	27.13
2207	NYSE	MMC	Tue, Feb 20, 2001	28.06	28.08	27.20	27.23
2206	NYSE	MMC	Fri, Feb 16, 2001	27.83	28.33	27.69	28.00
2205	NYSE	MMC	Thu, Feb 15, 2001	27.99	28.05	27.54	27.83
2204	NYSE	MMC	Wed, Feb 14, 2001	28.52	28.55	27.94	27.99
2203	NYSE	MMC	Tue, Feb 13, 2001	28.75	28.78	28.38	28.52
2202	NYSE	MMC	Mon, Feb 12, 2001	28.99	29.20	28.55	28.75
2201	NYSE	MMC	Fri, Feb 9, 2001	28.14	29.40	28.00	28.78
2200	NYSE	MMC	Thu, Feb 8, 2001	28.23	28.23	27.69	28.14
2199	NYSE	MMC	Wed, Feb 7, 2001	27.76	28.58	27.76	28.09
2198	NYSE	MMC	Tue, Feb 6, 2001	27.92	28.09	27.63	27.76
2197	NYSE	MMC	Mon, Feb 5, 2001	27.53	28.00	27.50	27.92
2196	NYSE	MMC	Fri, Feb 2, 2001	27.69	27.91	27.33	27.47
2195	NYSE	MMC	Thu, Feb 1, 2001	26.98	27.50	26.90	27.49
2194	NYSE	MMC	Wed, Jan 31, 2001	27.11	27.33	26.88	27.04
2193	NYSE	MMC	Tue, Jan 30, 2001	26.61	27.25	26.34	27.23
2192	NYSE	MMC	Mon, Jan 29, 2001	26.57	26.81	26.53	26.61
2191	NYSE	MMC	Fri, Jan 26, 2001	27.00	27.00	26.41	26.56
2190	NYSE	MMC	Thu, Jan 25, 2001	27.03	27.19	26.66	27.05
2189	NYSE	MMC	Wed, Jan 24, 2001	26.09	27.23	25.80	27.00
2188	NYSE	MMC	Tue, Jan 23, 2001	25.00	26.20	24.75	26.03
2187	NYSE	MMC	Mon, Jan 22, 2001	24.86	25.19	24.72	25.00
2186	NYSE	MMC	Fri, Jan 19, 2001	25.38	25.41	24.25	24.83
2185	NYSE	MMC	Thu, Jan 18, 2001	25.50	25.58	25.16	25.19
2184	NYSE	MMC	Wed, Jan 17, 2001	25.75	25.94	25.39	25.48
2183	NYSE	MMC	Tue, Jan 16, 2001	25.06	26.34	25.06	25.64
2182	NYSE	MMC	Fri, Jan 12, 2001	25.28	25.91	24.92	25.06
2181	NYSE	MMC	Thu, Jan 11, 2001	26.23	26.63	25.05	25.64
2180	NYSE	MMC	Wed, Jan 10, 2001	26.00	26.69	25.98	26.13
2179	NYSE	MMC	Tue, Jan 9, 2001	26.38	26.75	25.77	26.42
2178	NYSE	MMC	Mon, Jan 8, 2001	26.75	27.00	26.27	26.64
2177	NYSE	MMC	Fri, Jan 5, 2001	28.03	28.23	26.52	26.75
2176	NYSE	MMC	Thu, Jan 4, 2001	29.31	29.52	28.03	28.06
2175	NYSE	MMC	Wed, Jan 3, 2001	27.88	29.50	27.52	29.28
2174	NYSE	MMC	Tue, Jan 2, 2001	29.19	29.20	27.44	28.36
2173	NYSE	MMC	Fri, Dec 29, 2000	29.25	29.61	29.02	29.25
2172	NYSE	MMC	Thu, Dec 28, 2000	29.61	29.61	28.72	29.33
2171	NYSE	MMC	Wed, Dec 27, 2000	29.50	29.78	29.20	29.45
2170	NYSE	MMC	Tue, Dec 26, 2000	28.48	29.50	28.42	29.48
2169	NYSE	MMC	Fri, Dec 22, 2000	27.69	28.42	27.69	28.42
2168	NYSE	MMC	Thu, Dec 21, 2000	27.13	27.94	27.08	27.52
2167	NYSE	MMC	Wed, Dec 20, 2000	27.44	27.86	27.25	27.44
2166	NYSE	MMC	Tue, Dec 19, 2000	28.13	28.72	27.86	28.06
2165	NYSE	MMC	Mon, Dec 18, 2000	29.25	29.91	29.00	29.84
2164	NYSE	MMC	Fri, Dec 15, 2000	29.31	29.52	28.53	28.55
2163	NYSE	MMC	Thu, Dec 14, 2000	30.50	30.50	29.27	29.69
2162	NYSE	MMC	Wed, Dec 13, 2000	30.91	31.05	30.25	30.50
2161	NYSE	MMC	Tue, Dec 12, 2000	31.50	31.50	30.44	30.64
2160	NYSE	MMC	Mon, Dec 11, 2000	31.84	31.88	31.19	31.73
2159	NYSE	MMC	Fri, Dec 8, 2000	30.88	31.81	30.66	31.50
2158	NYSE	MMC	Thu, Dec 7, 2000	30.38	31.03	30.38	30.50
2157	NYSE	MMC	Wed, Dec 6, 2000	30.08	31.33	30.02	30.19
2156	NYSE	MMC	Tue, Dec 5, 2000	29.63	30.28	29.53	30.09
2155	NYSE	MMC	Mon, Dec 4, 2000	28.94	29.28	28.94	29.16
2154	NYSE	MMC	Fri, Dec 1, 2000	29.13	29.39	29.00	29.31
2153	NYSE	MMC	Thu, Nov 30, 2000	28.88	29.22	28.19	28.78
2152	NYSE	MMC	Wed, Nov 29, 2000	28.61	29.08	28.50	28.92
2151	NYSE	MMC	Tue, Nov 28, 2000	28.38	28.72	28.25	28.63
2150	NYSE	MMC	Mon, Nov 27, 2000	28.75	29.03	28.44	28.66
2149	NYSE	MMC	Fri, Nov 24, 2000	28.06	28.64	28.02	28.50
2148	NYSE	MMC	Wed, Nov 22, 2000	28.53	28.59	27.13	27.84
2147	NYSE	MMC	Tue, Nov 21, 2000	29.19	29.31	28.56	28.75
2146	NYSE	MMC	Mon, Nov 20, 2000	30.00	30.06	29.36	29.75
2145	NYSE	MMC	Fri, Nov 17, 2000	31.13	31.13	29.94	30.30
2144	NYSE	MMC	Thu, Nov 16, 2000	31.16	31.36	30.81	31.11
2143	NYSE	MMC	Wed, Nov 15, 2000	31.44	31.44	30.89	31.16
2142	NYSE	MMC	Tue, Nov 14, 2000	30.75	31.47	30.64	31.42
2141	NYSE	MMC	Mon, Nov 13, 2000	31.56	31.59	29.94	30.64
2140	NYSE	MMC	Fri, Nov 10, 2000	31.47	32.06	31.28	31.70
2139	NYSE	MMC	Thu, Nov 9, 2000	31.25	31.72	31.25	31.48
2138	NYSE	MMC	Wed, Nov 8, 2000	32.31	32.31	30.75	31.22
2137	NYSE	MMC	Tue, Nov 7, 2000	32.41	32.56	31.84	32.38
2136	NYSE	MMC	Mon, Nov 6, 2000	32.13	32.69	31.91	32.63
2135	NYSE	MMC	Fri, Nov 3, 2000	32.59	32.59	31.97	32.06
2134	NYSE	MMC	Thu, Nov 2, 2000	32.19	32.64	32.02	32.48
2133	NYSE	MMC	Wed, Nov 1, 2000	32.63	32.63	31.94	32.11
2132	NYSE	MMC	Tue, Oct 31, 2000	32.81	33.06	32.38	32.69
2131	NYSE	MMC	Mon, Oct 30, 2000	31.73	33.48	31.73	32.91
2130	NYSE	MMC	Fri, Oct 27, 2000	30.97	31.69	30.94	31.69
2129	NYSE	MMC	Thu, Oct 26, 2000	31.72	31.73	30.25	30.75
2128	NYSE	MMC	Wed, Oct 25, 2000	31.88	32.34	31.78	31.91
2127	NYSE	MMC	Tue, Oct 24, 2000	31.34	32.48	31.31	31.88
2126	NYSE	MMC	Mon, Oct 23, 2000	30.92	31.50	30.77	31.41
2125	NYSE	MMC	Fri, Oct 20, 2000	30.50	30.91	30.25	30.86
2124	NYSE	MMC	Thu, Oct 19, 2000	28.75	31.00	28.75	30.77
2123	NYSE	MMC	Wed, Oct 18, 2000	28.75	28.75	28.09	28.53
2122	NYSE	MMC	Tue, Oct 17, 2000	29.06	29.25	28.73	28.92
2121	NYSE	MMC	Mon, Oct 16, 2000	29.25	29.34	28.52	28.88
2120	NYSE	MMC	Fri, Oct 13, 2000	28.13	30.02	28.13	29.81
2119	NYSE	MMC	Thu, Oct 12, 2000	32.00	32.17	27.75	28.13
2118	NYSE	MMC	Wed, Oct 11, 2000	31.75	32.91	31.50	32.19
2117	NYSE	MMC	Tue, Oct 10, 2000	32.38	32.38	31.53	32.05
2116	NYSE	MMC	Mon, Oct 9, 2000	32.19	32.22	31.42	31.98
2115	NYSE	MMC	Fri, Oct 6, 2000	33.72	33.92	32.02	32.17
2114	NYSE	MMC	Thu, Oct 5, 2000	32.81	33.73	32.81	33.72
2113	NYSE	MMC	Wed, Oct 4, 2000	33.16	33.66	32.84	32.98
2112	NYSE	MMC	Tue, Oct 3, 2000	32.91	33.58	32.44	33.22
2111	NYSE	MMC	Mon, Oct 2, 2000	32.81	33.05	32.47	32.97
2110	NYSE	MMC	Fri, Sep 29, 2000	33.31	33.73	33.19	33.19
2109	NYSE	MMC	Thu, Sep 28, 2000	32.63	33.44	32.63	33.38
2108	NYSE	MMC	Wed, Sep 27, 2000	32.73	32.73	32.13	32.53
2107	NYSE	MMC	Tue, Sep 26, 2000	32.75	32.81	32.25	32.75
2106	NYSE	MMC	Mon, Sep 25, 2000	32.28	33.28	32.19	32.88
2105	NYSE	MMC	Fri, Sep 22, 2000	30.63	32.34	30.53	32.34
2104	NYSE	MMC	Thu, Sep 21, 2000	31.03	31.19	30.50	30.63
2103	NYSE	MMC	Wed, Sep 20, 2000	31.09	31.16	30.80	31.05
2102	NYSE	MMC	Tue, Sep 19, 2000	30.84	31.63	30.83	31.15
2101	NYSE	MMC	Mon, Sep 18, 2000	31.00	31.02	30.38	30.78
2100	NYSE	MMC	Fri, Sep 15, 2000	31.44	31.88	31.02	31.13
2099	NYSE	MMC	Thu, Sep 14, 2000	31.80	31.91	31.41	31.70
2098	NYSE	MMC	Wed, Sep 13, 2000	31.80	32.06	31.66	31.83
2097	NYSE	MMC	Tue, Sep 12, 2000	32.19	32.22	31.67	31.73
2096	NYSE	MMC	Mon, Sep 11, 2000	30.98	31.94	30.63	31.80
2095	NYSE	MMC	Fri, Sep 8, 2000	30.41	31.00	30.38	30.92
2094	NYSE	MMC	Thu, Sep 7, 2000	30.28	30.47	29.91	30.30
2093	NYSE	MMC	Wed, Sep 6, 2000	29.97	30.48	29.88	30.19
2092	NYSE	MMC	Tue, Sep 5, 2000	29.88	30.13	29.77	29.91
2091	NYSE	MMC	Fri, Sep 1, 2000	29.81	29.94	29.52	29.77
2090	NYSE	MMC	Thu, Aug 31, 2000	29.63	29.98	29.59	29.66
2089	NYSE	MMC	Wed, Aug 30, 2000	29.59	30.11	29.50	29.63
2088	NYSE	MMC	Tue, Aug 29, 2000	29.75	29.78	29.41	29.58
2087	NYSE	MMC	Mon, Aug 28, 2000	29.50	29.95	29.38	29.84
2086	NYSE	MMC	Fri, Aug 25, 2000	29.08	29.28	28.98	29.27
2085	NYSE	MMC	Thu, Aug 24, 2000	29.47	29.59	28.89	29.05
2084	NYSE	MMC	Wed, Aug 23, 2000	29.25	29.98	29.13	29.53
2083	NYSE	MMC	Tue, Aug 22, 2000	29.70	29.72	29.16	29.31
2082	NYSE	MMC	Mon, Aug 21, 2000	29.50	29.80	29.38	29.67
2081	NYSE	MMC	Fri, Aug 18, 2000	29.69	29.69	29.05	29.41
2080	NYSE	MMC	Thu, Aug 17, 2000	29.31	29.95	29.31	29.75
2079	NYSE	MMC	Wed, Aug 16, 2000	29.50	30.06	29.44	29.50
2078	NYSE	MMC	Tue, Aug 15, 2000	30.72	30.72	30.11	30.11
2077	NYSE	MMC	Mon, Aug 14, 2000	30.75	31.02	30.50	30.88
2076	NYSE	MMC	Fri, Aug 11, 2000	30.81	31.05	30.64	30.88
2075	NYSE	MMC	Thu, Aug 10, 2000	30.89	31.19	30.58	30.86
2074	NYSE	MMC	Wed, Aug 9, 2000	30.59	31.47	30.06	30.95
2073	NYSE	MMC	Tue, Aug 8, 2000	30.63	31.14	30.63	30.66
2072	NYSE	MMC	Mon, Aug 7, 2000	30.80	31.23	30.45	31.05
2071	NYSE	MMC	Fri, Aug 4, 2000	30.50	31.09	30.50	30.73
2070	NYSE	MMC	Thu, Aug 3, 2000	29.75	30.66	29.50	30.28
2069	NYSE	MMC	Wed, Aug 2, 2000	31.09	31.09	29.56	29.63
2068	NYSE	MMC	Tue, Aug 1, 2000	30.69	31.30	30.58	31.06
2067	NYSE	MMC	Mon, Jul 31, 2000	30.00	31.84	29.88	30.50
2066	NYSE	MMC	Fri, Jul 28, 2000	29.91	29.98	29.13	29.33
2065	NYSE	MMC	Thu, Jul 27, 2000	28.69	30.22	28.63	30.02
2064	NYSE	MMC	Wed, Jul 26, 2000	28.81	29.42	28.75	28.89
2063	NYSE	MMC	Tue, Jul 25, 2000	27.72	28.73	27.66	28.73
2062	NYSE	MMC	Mon, Jul 24, 2000	27.94	28.53	27.27	27.58
2061	NYSE	MMC	Fri, Jul 21, 2000	28.11	28.81	27.44	27.63
2060	NYSE	MMC	Thu, Jul 20, 2000	27.88	28.70	27.88	28.05
2059	NYSE	MMC	Wed, Jul 19, 2000	27.16	27.63	27.03	27.50
2058	NYSE	MMC	Tue, Jul 18, 2000	27.23	27.23	26.91	27.09
2057	NYSE	MMC	Mon, Jul 17, 2000	27.19	27.36	26.89	27.35
2056	NYSE	MMC	Fri, Jul 14, 2000	27.64	27.72	27.13	27.66
2055	NYSE	MMC	Thu, Jul 13, 2000	27.16	27.69	26.88	27.64
2054	NYSE	MMC	Wed, Jul 12, 2000	27.45	27.55	26.80	26.98
2053	NYSE	MMC	Tue, Jul 11, 2000	27.28	27.58	27.02	27.36
2052	NYSE	MMC	Mon, Jul 10, 2000	26.97	27.47	26.92	27.28
2051	NYSE	MMC	Fri, Jul 7, 2000	26.78	27.36	26.70	27.03
2050	NYSE	MMC	Thu, Jul 6, 2000	26.66	26.88	26.44	26.53
2049	NYSE	MMC	Wed, Jul 5, 2000	26.44	27.45	26.03	26.69
2048	NYSE	MMC	Mon, Jul 3, 2000	26.08	26.23	25.69	26.22
2047	NYSE	MMC	Fri, Jun 30, 2000	27.34	27.34	25.67	26.11
2046	NYSE	MMC	Thu, Jun 29, 2000	27.14	27.81	26.61	27.64
2045	NYSE	MMC	Wed, Jun 28, 2000	27.33	27.78	27.14	27.16
2044	NYSE	MMC	Tue, Jun 27, 2000	27.14	27.50	27.02	27.31
2043	NYSE	MMC	Mon, Jun 26, 2000	26.56	27.11	26.42	27.05
2042	NYSE	MMC	Fri, Jun 23, 2000	25.88	26.73	25.88	26.33
2041	NYSE	MMC	Thu, Jun 22, 2000	26.47	26.47	25.78	25.88
2040	NYSE	MMC	Wed, Jun 21, 2000	26.89	26.89	26.14	26.41
2039	NYSE	MMC	Tue, Jun 20, 2000	27.06	27.06	26.52	26.81
2038	NYSE	MMC	Mon, Jun 19, 2000	26.09	26.92	26.09	26.78
2037	NYSE	MMC	Fri, Jun 16, 2000	26.81	26.98	26.27	26.42
2036	NYSE	MMC	Thu, Jun 15, 2000	27.19	27.19	26.33	27.05
2035	NYSE	MMC	Wed, Jun 14, 2000	25.77	27.25	25.73	27.13
2034	NYSE	MMC	Tue, Jun 13, 2000	25.13	25.94	24.92	25.78
2033	NYSE	MMC	Mon, Jun 12, 2000	25.38	25.47	25.13	25.13
2032	NYSE	MMC	Fri, Jun 9, 2000	25.78	25.88	25.17	25.23
2031	NYSE	MMC	Thu, Jun 8, 2000	26.23	26.34	25.39	25.72
2030	NYSE	MMC	Wed, Jun 7, 2000	25.91	26.48	25.78	26.23
2029	NYSE	MMC	Tue, Jun 6, 2000	26.63	26.77	25.63	25.91
2028	NYSE	MMC	Mon, Jun 5, 2000	27.64	27.64	26.63	26.81
2027	NYSE	MMC	Fri, Jun 2, 2000	27.50	27.94	27.50	27.70
2026	NYSE	MMC	Thu, Jun 1, 2000	27.13	27.39	26.86	27.23
2025	NYSE	MMC	Wed, May 31, 2000	27.75	28.13	27.14	27.52
2024	NYSE	MMC	Tue, May 30, 2000	27.25	27.84	26.98	27.77
2023	NYSE	MMC	Fri, May 26, 2000	26.92	27.25	26.47	26.97
2022	NYSE	MMC	Thu, May 25, 2000	27.06	27.84	26.38	26.92
2021	NYSE	MMC	Wed, May 24, 2000	26.23	27.41	26.22	26.81
2020	NYSE	MMC	Tue, May 23, 2000	26.19	26.56	26.00	26.23
2019	NYSE	MMC	Mon, May 22, 2000	26.22	26.67	25.92	26.56
2018	NYSE	MMC	Fri, May 19, 2000	26.63	26.69	25.81	26.11
2017	NYSE	MMC	Thu, May 18, 2000	26.56	27.38	26.56	26.84
2016	NYSE	MMC	Wed, May 17, 2000	26.69	27.00	26.31	26.78
2015	NYSE	MMC	Tue, May 16, 2000	26.56	27.34	26.52	26.92
2014	NYSE	MMC	Mon, May 15, 2000	24.05	26.50	23.97	26.50
2013	NYSE	MMC	Fri, May 12, 2000	24.23	24.25	23.88	24.02
2012	NYSE	MMC	Thu, May 11, 2000	24.00	24.36	23.86	24.30
2011	NYSE	MMC	Wed, May 10, 2000	24.45	24.72	23.66	23.75
2010	NYSE	MMC	Tue, May 9, 2000	24.94	24.98	24.28	24.48
2009	NYSE	MMC	Mon, May 8, 2000	24.58	25.13	24.41	25.00
2008	NYSE	MMC	Fri, May 5, 2000	24.69	24.75	24.44	24.58
2007	NYSE	MMC	Thu, May 4, 2000	24.44	24.97	24.33	24.81
2006	NYSE	MMC	Wed, May 3, 2000	25.38	25.38	24.33	24.41
2005	NYSE	MMC	Tue, May 2, 2000	25.63	25.83	24.86	25.53
2004	NYSE	MMC	Mon, May 1, 2000	24.53	25.95	24.53	25.77
2003	NYSE	MMC	Fri, Apr 28, 2000	24.94	25.22	24.19	24.64
2002	NYSE	MMC	Thu, Apr 27, 2000	24.50	25.22	24.28	25.11
2001	NYSE	MMC	Wed, Apr 26, 2000	25.44	25.44	24.88	25.00
2000	NYSE	MMC	Tue, Apr 25, 2000	24.38	25.95	24.28	25.50
1999	NYSE	MMC	Mon, Apr 24, 2000	24.16	24.50	23.69	24.11
1998	NYSE	MMC	Thu, Apr 20, 2000	23.81	24.31	23.69	24.17
1997	NYSE	MMC	Wed, Apr 19, 2000	23.94	23.97	23.28	23.53
1996	NYSE	MMC	Tue, Apr 18, 2000	22.98	23.84	22.97	23.73
1995	NYSE	MMC	Mon, Apr 17, 2000	23.89	23.89	22.84	22.95
1994	NYSE	MMC	Fri, Apr 14, 2000	25.13	25.13	23.66	23.91
1993	NYSE	MMC	Thu, Apr 13, 2000	25.50	25.77	25.02	25.58
1992	NYSE	MMC	Wed, Apr 12, 2000	25.42	26.44	25.42	25.73
1991	NYSE	MMC	Tue, Apr 11, 2000	25.34	25.77	25.11	25.41
1990	NYSE	MMC	Mon, Apr 10, 2000	25.03	25.50	24.69	25.34
1989	NYSE	MMC	Fri, Apr 7, 2000	26.00	26.03	24.94	25.08
1988	NYSE	MMC	Thu, Apr 6, 2000	25.47	26.31	25.45	26.22
1987	NYSE	MMC	Wed, Apr 5, 2000	25.63	25.84	25.19	25.34
1986	NYSE	MMC	Tue, Apr 4, 2000	26.25	26.61	25.56	26.25
1985	NYSE	MMC	Mon, Apr 3, 2000	26.69	26.72	26.22	26.55
1984	NYSE	MMC	Fri, Mar 31, 2000	25.88	27.67	25.19	27.58
1983	NYSE	MMC	Thu, Mar 30, 2000	23.48	26.13	23.41	25.91
1982	NYSE	MMC	Wed, Mar 29, 2000	23.66	23.88	23.20	23.47
1981	NYSE	MMC	Tue, Mar 28, 2000	23.00	24.19	22.91	23.66
1980	NYSE	MMC	Mon, Mar 27, 2000	24.02	24.02	22.81	23.13
1979	NYSE	MMC	Fri, Mar 24, 2000	24.00	24.44	23.64	24.00
1978	NYSE	MMC	Thu, Mar 23, 2000	23.47	24.23	23.23	24.23
1977	NYSE	MMC	Wed, Mar 22, 2000	23.13	23.72	23.11	23.72
1976	NYSE	MMC	Tue, Mar 21, 2000	22.66	23.58	22.59	23.41
1975	NYSE	MMC	Mon, Mar 20, 2000	23.34	23.59	22.52	23.02
1974	NYSE	MMC	Fri, Mar 17, 2000	24.25	24.31	23.56	23.59
1973	NYSE	MMC	Thu, Mar 16, 2000	22.75	24.98	22.44	24.89
1972	NYSE	MMC	Wed, Mar 15, 2000	20.94	23.00	20.84	22.64
1971	NYSE	MMC	Tue, Mar 14, 2000	19.38	19.95	19.38	19.91
1970	NYSE	MMC	Mon, Mar 13, 2000	18.28	19.19	18.22	18.92
1969	NYSE	MMC	Fri, Mar 10, 2000	18.31	18.92	18.23	18.64
1968	NYSE	MMC	Thu, Mar 9, 2000	18.25	18.81	17.63	18.25
1967	NYSE	MMC	Wed, Mar 8, 2000	18.44	18.66	17.86	18.31
1966	NYSE	MMC	Tue, Mar 7, 2000	19.88	19.91	18.38	18.39
1965	NYSE	MMC	Mon, Mar 6, 2000	19.91	19.91	19.39	19.50
1964	NYSE	MMC	Fri, Mar 3, 2000	19.95	20.28	19.69	19.91
1963	NYSE	MMC	Thu, Mar 2, 2000	19.75	20.16	19.50	20.00
1962	NYSE	MMC	Wed, Mar 1, 2000	19.19	19.64	19.08	19.52
1961	NYSE	MMC	Tue, Feb 29, 2000	18.69	19.44	18.69	19.34
1960	NYSE	MMC	Mon, Feb 28, 2000	19.53	19.72	19.11	19.31
1959	NYSE	MMC	Fri, Feb 25, 2000	20.02	20.34	18.94	19.41
1958	NYSE	MMC	Thu, Feb 24, 2000	20.38	20.50	19.63	19.95
1957	NYSE	MMC	Wed, Feb 23, 2000	20.50	20.50	20.00	20.25
1956	NYSE	MMC	Tue, Feb 22, 2000	20.56	20.97	20.05	20.36
1955	NYSE	MMC	Fri, Feb 18, 2000	21.53	21.66	20.53	20.72
1954	NYSE	MMC	Thu, Feb 17, 2000	21.13	21.53	20.69	21.53
1953	NYSE	MMC	Wed, Feb 16, 2000	21.09	21.48	20.64	20.69
1952	NYSE	MMC	Tue, Feb 15, 2000	20.83	21.34	20.45	21.13
1951	NYSE	MMC	Mon, Feb 14, 2000	21.11	21.22	20.64	20.84
1950	NYSE	MMC	Fri, Feb 11, 2000	21.95	21.95	20.84	21.11
1949	NYSE	MMC	Thu, Feb 10, 2000	22.89	22.89	21.09	21.83
1948	NYSE	MMC	Wed, Feb 9, 2000	23.78	23.80	22.31	22.98
1947	NYSE	MMC	Tue, Feb 8, 2000	23.91	24.28	23.61	23.75
1946	NYSE	MMC	Mon, Feb 7, 2000	23.95	23.95	23.34	23.80
1945	NYSE	MMC	Fri, Feb 4, 2000	23.84	24.28	23.63	24.17
1944	NYSE	MMC	Thu, Feb 3, 2000	23.84	24.16	23.63	24.16
1943	NYSE	MMC	Wed, Feb 2, 2000	24.39	24.67	23.44	23.67
1942	NYSE	MMC	Tue, Feb 1, 2000	23.48	24.81	23.31	24.39
1941	NYSE	MMC	Mon, Jan 31, 2000	23.69	23.70	22.38	23.50
1940	NYSE	MMC	Fri, Jan 28, 2000	24.00	24.28	23.66	24.00
1939	NYSE	MMC	Thu, Jan 27, 2000	25.38	25.47	24.30	25.19
1938	NYSE	MMC	Wed, Jan 26, 2000	25.25	25.50	24.91	25.19
1937	NYSE	MMC	Tue, Jan 25, 2000	25.52	25.56	25.03	25.23
1936	NYSE	MMC	Mon, Jan 24, 2000	25.56	25.80	25.44	25.58
1935	NYSE	MMC	Fri, Jan 21, 2000	25.75	25.75	25.02	25.38
1934	NYSE	MMC	Thu, Jan 20, 2000	25.78	25.91	24.81	25.27
1933	NYSE	MMC	Wed, Jan 19, 2000	25.45	26.09	25.44	25.72
1932	NYSE	MMC	Tue, Jan 18, 2000	25.91	25.91	25.09	25.52
1931	NYSE	MMC	Fri, Jan 14, 2000	24.50	26.19	24.50	25.97
1930	NYSE	MMC	Thu, Jan 13, 2000	24.00	24.47	23.94	24.38
1929	NYSE	MMC	Wed, Jan 12, 2000	24.25	24.34	23.63	23.95
1928	NYSE	MMC	Tue, Jan 11, 2000	23.81	24.23	23.80	24.16
1927	NYSE	MMC	Mon, Jan 10, 2000	23.91	24.17	23.41	23.94
1926	NYSE	MMC	Fri, Jan 7, 2000	23.09	23.94	22.84	23.84
1925	NYSE	MMC	Thu, Jan 6, 2000	22.00	23.19	21.63	23.11
1924	NYSE	MMC	Wed, Jan 5, 2000	22.58	22.72	21.53	21.77
1923	NYSE	MMC	Tue, Jan 4, 2000	23.50	23.86	22.19	22.58
1922	NYSE	MMC	Mon, Jan 3, 2000	23.63	23.66	23.30	23.64
1921	NYSE	MMC	Fri, Dec 31, 1999	23.81	23.95	23.66	23.92
1920	NYSE	MMC	Thu, Dec 30, 1999	23.50	24.19	23.47	23.69
1919	NYSE	MMC	Wed, Dec 29, 1999	23.50	23.66	23.39	23.50
1918	NYSE	MMC	Tue, Dec 28, 1999	23.19	23.52	23.19	23.44
1917	NYSE	MMC	Mon, Dec 27, 1999	24.02	24.16	23.50	23.50
1916	NYSE	MMC	Thu, Dec 23, 1999	23.47	24.09	23.31	24.08
1915	NYSE	MMC	Wed, Dec 22, 1999	21.89	23.53	21.86	23.47
1914	NYSE	MMC	Tue, Dec 21, 1999	21.19	21.95	20.92	21.89
1913	NYSE	MMC	Mon, Dec 20, 1999	21.28	21.28	20.84	20.98
1912	NYSE	MMC	Fri, Dec 17, 1999	20.84	21.59	20.83	21.34
1911	NYSE	MMC	Thu, Dec 16, 1999	20.89	21.13	20.52	20.75
1910	NYSE	MMC	Wed, Dec 15, 1999	21.19	21.20	20.80	20.83
1909	NYSE	MMC	Tue, Dec 14, 1999	21.41	21.56	21.02	21.25
1908	NYSE	MMC	Mon, Dec 13, 1999	22.08	22.08	21.50	21.56
1907	NYSE	MMC	Fri, Dec 10, 1999	22.38	22.41	21.72	22.08
1906	NYSE	MMC	Thu, Dec 9, 1999	20.94	21.89	20.73	21.88
1905	NYSE	MMC	Wed, Dec 8, 1999	20.50	20.58	20.27	20.50
1904	NYSE	MMC	Tue, Dec 7, 1999	20.30	20.63	20.17	20.47
1903	NYSE	MMC	Mon, Dec 6, 1999	20.22	20.59	20.08	20.36
1902	NYSE	MMC	Fri, Dec 3, 1999	19.88	20.41	19.88	20.25
1901	NYSE	MMC	Thu, Dec 2, 1999	19.58	19.80	19.44	19.61
1900	NYSE	MMC	Wed, Dec 1, 1999	19.59	19.78	19.48	19.52
1899	NYSE	MMC	Tue, Nov 30, 1999	19.17	19.69	19.17	19.66
1898	NYSE	MMC	Mon, Nov 29, 1999	19.25	19.48	19.03	19.20
1897	NYSE	MMC	Fri, Nov 26, 1999	19.27	19.41	19.25	19.25
1896	NYSE	MMC	Wed, Nov 24, 1999	19.41	19.41	19.08	19.27
1895	NYSE	MMC	Tue, Nov 23, 1999	19.47	19.72	19.41	19.45
1894	NYSE	MMC	Mon, Nov 22, 1999	19.63	19.69	19.13	19.47
1893	NYSE	MMC	Fri, Nov 19, 1999	19.59	19.75	19.50	19.75
1892	NYSE	MMC	Thu, Nov 18, 1999	19.94	20.05	19.19	19.63
1891	NYSE	MMC	Wed, Nov 17, 1999	20.41	20.47	19.84	19.94
1890	NYSE	MMC	Tue, Nov 16, 1999	20.44	20.72	20.31	20.47
1889	NYSE	MMC	Mon, Nov 15, 1999	20.55	20.58	20.14	20.39
1888	NYSE	MMC	Fri, Nov 12, 1999	20.08	20.69	20.08	20.55
1887	NYSE	MMC	Thu, Nov 11, 1999	20.03	20.09	19.95	20.02
1886	NYSE	MMC	Wed, Nov 10, 1999	19.91	20.13	19.83	20.05
1885	NYSE	MMC	Tue, Nov 9, 1999	20.00	20.19	19.84	20.00
1884	NYSE	MMC	Mon, Nov 8, 1999	20.25	20.28	19.91	20.06
1883	NYSE	MMC	Fri, Nov 5, 1999	20.00	20.84	20.00	20.38
1882	NYSE	MMC	Thu, Nov 4, 1999	19.13	19.84	19.13	19.66
1881	NYSE	MMC	Wed, Nov 3, 1999	19.28	19.39	19.00	19.08
1880	NYSE	MMC	Tue, Nov 2, 1999	19.19	19.66	19.08	19.28
1879	NYSE	MMC	Mon, Nov 1, 1999	19.70	20.00	19.25	19.25
1878	NYSE	MMC	Fri, Oct 29, 1999	19.50	19.98	19.47	19.77
1877	NYSE	MMC	Thu, Oct 28, 1999	19.22	19.39	19.05	19.38
1876	NYSE	MMC	Wed, Oct 27, 1999	18.03	18.70	17.91	18.67
1875	NYSE	MMC	Tue, Oct 26, 1999	18.58	18.73	17.91	18.06
1874	NYSE	MMC	Mon, Oct 25, 1999	18.75	19.05	18.66	18.70
1873	NYSE	MMC	Fri, Oct 22, 1999	17.83	19.25	17.81	19.05
1872	NYSE	MMC	Thu, Oct 21, 1999	17.52	17.95	17.50	17.92
1871	NYSE	MMC	Wed, Oct 20, 1999	17.50	17.72	17.48	17.58
1870	NYSE	MMC	Tue, Oct 19, 1999	17.31	17.59	17.28	17.45
1869	NYSE	MMC	Mon, Oct 18, 1999	16.56	17.22	16.56	17.13
1868	NYSE	MMC	Fri, Oct 15, 1999	16.81	16.81	16.38	16.56
1867	NYSE	MMC	Thu, Oct 14, 1999	16.75	16.81	16.09	16.75
1866	NYSE	MMC	Wed, Oct 13, 1999	17.17	17.19	16.75	16.81
1865	NYSE	MMC	Tue, Oct 12, 1999	17.16	17.27	16.97	17.17
1864	NYSE	MMC	Mon, Oct 11, 1999	17.48	17.50	16.84	17.16
1863	NYSE	MMC	Fri, Oct 8, 1999	17.50	17.56	17.36	17.50
1862	NYSE	MMC	Thu, Oct 7, 1999	17.64	17.78	17.45	17.50
1861	NYSE	MMC	Wed, Oct 6, 1999	17.39	18.09	17.33	17.66
1860	NYSE	MMC	Tue, Oct 5, 1999	16.94	17.28	16.78	17.08
1859	NYSE	MMC	Mon, Oct 4, 1999	16.77	16.98	16.64	16.94
1858	NYSE	MMC	Fri, Oct 1, 1999	17.06	17.06	16.41	16.70
1857	NYSE	MMC	Thu, Sep 30, 1999	17.06	17.31	17.05	17.13
1856	NYSE	MMC	Wed, Sep 29, 1999	16.56	17.41	16.44	17.03
1855	NYSE	MMC	Tue, Sep 28, 1999	16.81	16.81	16.13	16.50
1854	NYSE	MMC	Mon, Sep 27, 1999	16.30	17.22	16.30	16.75
1853	NYSE	MMC	Fri, Sep 24, 1999	17.17	17.17	15.44	16.30
1852	NYSE	MMC	Thu, Sep 23, 1999	17.88	17.88	16.50	17.17
1851	NYSE	MMC	Wed, Sep 22, 1999	18.31	18.56	17.61	17.89
1850	NYSE	MMC	Tue, Sep 21, 1999	18.27	18.28	17.88	18.25
1849	NYSE	MMC	Mon, Sep 20, 1999	18.33	18.48	18.27	18.33
1848	NYSE	MMC	Fri, Sep 17, 1999	18.25	18.44	18.11	18.30
1847	NYSE	MMC	Thu, Sep 16, 1999	18.52	18.55	18.00	18.25
1846	NYSE	MMC	Wed, Sep 15, 1999	18.78	18.91	18.39	18.58
1845	NYSE	MMC	Tue, Sep 14, 1999	18.75	18.75	18.34	18.42
1844	NYSE	MMC	Mon, Sep 13, 1999	19.08	19.08	18.75	18.81
1843	NYSE	MMC	Fri, Sep 10, 1999	18.72	18.98	18.67	18.98
1842	NYSE	MMC	Thu, Sep 9, 1999	18.97	18.97	18.48	18.56
1841	NYSE	MMC	Wed, Sep 8, 1999	18.88	19.13	18.73	18.97
1840	NYSE	MMC	Tue, Sep 7, 1999	18.75	19.03	18.72	18.94
1839	NYSE	MMC	Fri, Sep 3, 1999	18.59	18.88	18.59	18.73
1838	NYSE	MMC	Thu, Sep 2, 1999	18.48	18.48	17.92	18.28
1837	NYSE	MMC	Wed, Sep 1, 1999	18.31	18.47	18.16	18.44
1836	NYSE	MMC	Tue, Aug 31, 1999	17.92	18.41	17.92	18.20
1835	NYSE	MMC	Mon, Aug 30, 1999	18.53	18.84	17.81	17.86
1834	NYSE	MMC	Fri, Aug 27, 1999	19.25	19.42	18.38	18.47
1833	NYSE	MMC	Thu, Aug 26, 1999	19.02	19.31	18.97	19.25
1832	NYSE	MMC	Wed, Aug 25, 1999	18.92	19.19	18.55	18.98
1831	NYSE	MMC	Tue, Aug 24, 1999	19.09	19.17	18.69	18.86
1830	NYSE	MMC	Mon, Aug 23, 1999	18.95	19.17	18.92	19.06
1829	NYSE	MMC	Fri, Aug 20, 1999	18.61	18.97	18.58	18.97
1828	NYSE	MMC	Thu, Aug 19, 1999	18.80	18.80	18.50	18.67
1827	NYSE	MMC	Wed, Aug 18, 1999	19.02	19.02	18.77	18.92
1826	NYSE	MMC	Tue, Aug 17, 1999	18.55	19.05	18.55	19.05
1825	NYSE	MMC	Mon, Aug 16, 1999	18.63	18.66	18.34	18.48
1824	NYSE	MMC	Fri, Aug 13, 1999	18.06	18.63	18.03	18.56
1823	NYSE	MMC	Thu, Aug 12, 1999	17.48	18.19	17.48	17.92
1822	NYSE	MMC	Wed, Aug 11, 1999	17.50	17.56	17.34	17.48
1821	NYSE	MMC	Tue, Aug 10, 1999	17.81	17.88	17.33	17.48
1820	NYSE	MMC	Mon, Aug 9, 1999	17.58	17.83	17.58	17.77
1819	NYSE	MMC	Fri, Aug 6, 1999	18.31	18.33	17.48	17.52
1818	NYSE	MMC	Thu, Aug 5, 1999	18.48	18.55	18.03	18.31
1817	NYSE	MMC	Wed, Aug 4, 1999	18.67	18.86	18.25	18.36
1816	NYSE	MMC	Tue, Aug 3, 1999	18.97	18.98	18.31	18.61
1815	NYSE	MMC	Mon, Aug 2, 1999	19.09	19.11	18.95	19.00
1814	NYSE	MMC	Fri, Jul 30, 1999	19.25	19.42	18.95	19.00
1813	NYSE	MMC	Thu, Jul 29, 1999	19.50	19.50	18.94	19.05
1812	NYSE	MMC	Wed, Jul 28, 1999	20.00	20.08	19.59	19.69
1811	NYSE	MMC	Tue, Jul 27, 1999	19.38	20.31	19.38	19.98
1810	NYSE	MMC	Mon, Jul 26, 1999	19.09	19.66	19.06	19.45
1809	NYSE	MMC	Fri, Jul 23, 1999	19.09	19.17	19.02	19.16
1808	NYSE	MMC	Thu, Jul 22, 1999	19.17	19.34	19.11	19.22
1807	NYSE	MMC	Wed, Jul 21, 1999	19.36	19.44	18.91	19.08
1806	NYSE	MMC	Tue, Jul 20, 1999	19.41	19.47	19.30	19.33
1805	NYSE	MMC	Mon, Jul 19, 1999	19.69	19.70	19.44	19.47
1804	NYSE	MMC	Fri, Jul 16, 1999	19.44	19.77	19.41	19.73
1803	NYSE	MMC	Thu, Jul 15, 1999	19.28	19.53	19.28	19.39
1802	NYSE	MMC	Wed, Jul 14, 1999	19.45	19.53	19.23	19.28
1801	NYSE	MMC	Tue, Jul 13, 1999	19.22	19.53	19.17	19.39
1800	NYSE	MMC	Mon, Jul 12, 1999	19.84	19.84	19.47	19.64
1799	NYSE	MMC	Fri, Jul 9, 1999	19.61	20.05	19.61	19.78
1798	NYSE	MMC	Thu, Jul 8, 1999	20.34	20.38	19.59	19.64
1797	NYSE	MMC	Wed, Jul 7, 1999	19.50	20.09	19.50	20.09
1796	NYSE	MMC	Tue, Jul 6, 1999	19.59	19.98	19.56	19.58
1795	NYSE	MMC	Fri, Jul 2, 1999	18.98	19.73	18.94	19.56
1794	NYSE	MMC	Thu, Jul 1, 1999	18.95	19.14	18.84	18.98
1793	NYSE	MMC	Wed, Jun 30, 1999	19.20	19.45	18.83	18.92
1792	NYSE	MMC	Tue, Jun 29, 1999	18.66	19.48	18.64	19.48
1791	NYSE	MMC	Mon, Jun 28, 1999	18.50	18.78	18.41	18.72
1790	NYSE	MMC	Fri, Jun 25, 1999	18.69	18.78	18.30	18.53
1789	NYSE	MMC	Thu, Jun 24, 1999	18.89	18.91	18.20	18.63
1788	NYSE	MMC	Wed, Jun 23, 1999	19.19	19.23	18.93	19.05
1787	NYSE	MMC	Tue, Jun 22, 1999	19.20	19.47	19.20	19.25
1786	NYSE	MMC	Mon, Jun 21, 1999	19.44	19.44	19.14	19.30
1785	NYSE	MMC	Fri, Jun 18, 1999	19.34	19.48	19.17	19.38
1784	NYSE	MMC	Thu, Jun 17, 1999	19.48	19.48	19.09	19.33
1783	NYSE	MMC	Wed, Jun 16, 1999	18.59	19.06	18.50	18.98
1782	NYSE	MMC	Tue, Jun 15, 1999	18.44	18.63	18.38	18.53
1781	NYSE	MMC	Mon, Jun 14, 1999	18.27	18.75	18.20	18.53
1780	NYSE	MMC	Fri, Jun 11, 1999	18.23	18.28	17.91	18.23
1779	NYSE	MMC	Thu, Jun 10, 1999	17.81	18.22	17.81	18.19
1778	NYSE	MMC	Wed, Jun 9, 1999	18.25	18.38	17.83	18.00
1777	NYSE	MMC	Tue, Jun 8, 1999	18.25	18.36	17.97	18.09
1776	NYSE	MMC	Mon, Jun 7, 1999	18.44	18.55	18.22	18.22
1775	NYSE	MMC	Fri, Jun 4, 1999	18.38	18.56	18.28	18.56
1774	NYSE	MMC	Thu, Jun 3, 1999	18.31	18.31	17.92	18.13
1773	NYSE	MMC	Wed, Jun 2, 1999	17.50	18.38	17.11	18.28
1772	NYSE	MMC	Tue, Jun 1, 1999	18.17	18.17	17.42	17.66
1771	NYSE	MMC	Fri, May 28, 1999	17.16	18.22	17.14	18.19
1770	NYSE	MMC	Thu, May 27, 1999	17.44	17.56	17.19	17.20
1769	NYSE	MMC	Wed, May 26, 1999	17.31	17.75	17.03	17.58
1768	NYSE	MMC	Tue, May 25, 1999	17.63	17.78	17.19	17.19
1767	NYSE	MMC	Mon, May 24, 1999	18.44	18.44	17.34	17.63
1766	NYSE	MMC	Fri, May 21, 1999	18.44	18.61	18.25	18.30
1765	NYSE	MMC	Thu, May 20, 1999	18.58	18.84	18.48	18.50
1764	NYSE	MMC	Wed, May 19, 1999	18.84	18.84	18.45	18.73
1763	NYSE	MMC	Tue, May 18, 1999	18.75	18.89	18.45	18.67
1762	NYSE	MMC	Mon, May 17, 1999	18.91	18.94	18.28	18.78
1761	NYSE	MMC	Fri, May 14, 1999	19.20	19.22	18.58	18.94
1760	NYSE	MMC	Thu, May 13, 1999	19.59	19.66	19.34	19.36
1759	NYSE	MMC	Wed, May 12, 1999	19.09	19.75	18.81	19.66
1758	NYSE	MMC	Tue, May 11, 1999	18.50	19.34	18.50	19.03
1757	NYSE	MMC	Mon, May 10, 1999	18.50	18.59	18.28	18.44
1756	NYSE	MMC	Fri, May 7, 1999	18.59	18.88	18.53	18.73
1755	NYSE	MMC	Thu, May 6, 1999	18.55	18.63	18.31	18.50
1754	NYSE	MMC	Wed, May 5, 1999	18.77	18.91	17.88	18.61
1753	NYSE	MMC	Tue, May 4, 1999	19.31	19.34	18.38	18.70
1752	NYSE	MMC	Mon, May 3, 1999	19.14	19.30	19.03	19.28
1751	NYSE	MMC	Fri, Apr 30, 1999	19.47	19.63	18.89	19.14
1750	NYSE	MMC	Thu, Apr 29, 1999	19.97	20.14	19.39	19.53
1749	NYSE	MMC	Wed, Apr 28, 1999	19.69	20.06	19.69	19.77
1748	NYSE	MMC	Tue, Apr 27, 1999	19.16	19.80	19.13	19.66
1747	NYSE	MMC	Mon, Apr 26, 1999	19.83	19.89	19.19	19.22
1746	NYSE	MMC	Fri, Apr 23, 1999	20.02	20.28	19.86	19.86
1745	NYSE	MMC	Thu, Apr 22, 1999	19.44	20.25	19.44	20.02
1744	NYSE	MMC	Wed, Apr 21, 1999	18.78	19.38	18.50	19.38
1743	NYSE	MMC	Tue, Apr 20, 1999	18.09	18.72	18.09	18.28
1742	NYSE	MMC	Mon, Apr 19, 1999	18.28	18.98	18.03	18.06
1741	NYSE	MMC	Fri, Apr 16, 1999	18.44	18.44	18.06	18.28
1740	NYSE	MMC	Thu, Apr 15, 1999	19.00	19.02	18.13	18.44
1739	NYSE	MMC	Wed, Apr 14, 1999	19.17	19.17	18.92	19.03
1738	NYSE	MMC	Tue, Apr 13, 1999	19.33	19.39	19.03	19.14
1737	NYSE	MMC	Mon, Apr 12, 1999	19.00	19.28	18.98	19.27
1736	NYSE	MMC	Fri, Apr 9, 1999	19.94	19.94	18.98	19.00
1735	NYSE	MMC	Thu, Apr 8, 1999	18.39	19.41	18.36	19.05
1734	NYSE	MMC	Wed, Apr 7, 1999	18.47	18.55	18.34	18.34
1733	NYSE	MMC	Tue, Apr 6, 1999	18.38	18.48	18.25	18.47
1732	NYSE	MMC	Mon, Apr 5, 1999	18.63	18.97	18.55	18.75
1731	NYSE	MMC	Thu, Apr 1, 1999	18.50	18.72	18.30	18.36
1730	NYSE	MMC	Wed, Mar 31, 1999	18.64	18.73	18.55	18.56
1729	NYSE	MMC	Tue, Mar 30, 1999	18.55	18.66	18.27	18.58
1728	NYSE	MMC	Mon, Mar 29, 1999	18.42	18.61	18.42	18.50
1727	NYSE	MMC	Fri, Mar 26, 1999	18.50	18.50	18.16	18.42
1726	NYSE	MMC	Thu, Mar 25, 1999	18.25	18.80	18.25	18.56
1725	NYSE	MMC	Wed, Mar 24, 1999	18.31	18.39	17.95	18.25
1724	NYSE	MMC	Tue, Mar 23, 1999	19.36	19.36	18.30	18.38
1723	NYSE	MMC	Mon, Mar 22, 1999	19.09	19.47	19.09	19.36
1722	NYSE	MMC	Fri, Mar 19, 1999	18.83	19.64	18.80	19.09
1721	NYSE	MMC	Thu, Mar 18, 1999	18.78	19.00	18.66	18.89
1720	NYSE	MMC	Wed, Mar 17, 1999	19.11	19.11	18.66	18.80
1719	NYSE	MMC	Tue, Mar 16, 1999	19.50	19.69	19.16	19.17
1718	NYSE	MMC	Mon, Mar 15, 1999	19.50	19.50	19.22	19.48
1717	NYSE	MMC	Fri, Mar 12, 1999	19.66	19.66	18.94	19.30
1716	NYSE	MMC	Thu, Mar 11, 1999	19.69	19.69	19.33	19.50
1715	NYSE	MMC	Wed, Mar 10, 1999	19.69	19.84	19.50	19.63
1714	NYSE	MMC	Tue, Mar 9, 1999	19.38	19.59	19.03	19.56
1713	NYSE	MMC	Mon, Mar 8, 1999	19.38	19.66	19.13	19.50
1712	NYSE	MMC	Fri, Mar 5, 1999	19.11	19.58	19.11	19.39
1711	NYSE	MMC	Thu, Mar 4, 1999	18.50	19.13	18.47	19.05
1710	NYSE	MMC	Wed, Mar 3, 1999	18.75	18.88	18.28	18.56
1709	NYSE	MMC	Tue, Mar 2, 1999	17.80	18.69	17.75	18.38
1708	NYSE	MMC	Mon, Mar 1, 1999	17.75	18.00	17.06	17.92
1707	NYSE	MMC	Fri, Feb 26, 1999	17.05	17.73	16.97	17.70
1706	NYSE	MMC	Thu, Feb 25, 1999	17.38	17.50	16.89	17.02
1705	NYSE	MMC	Wed, Feb 24, 1999	18.06	18.20	17.19	17.25
1704	NYSE	MMC	Tue, Feb 23, 1999	17.33	18.31	17.30	18.06
1703	NYSE	MMC	Mon, Feb 22, 1999	16.86	17.47	16.86	17.39
1702	NYSE	MMC	Fri, Feb 19, 1999	16.59	17.09	16.53	16.89
1701	NYSE	MMC	Thu, Feb 18, 1999	16.56	17.06	16.38	16.77
1700	NYSE	MMC	Wed, Feb 17, 1999	16.73	17.13	16.59	16.63
1699	NYSE	MMC	Tue, Feb 16, 1999	16.53	16.84	16.25	16.83
1698	NYSE	MMC	Fri, Feb 12, 1999	16.42	16.98	16.22	16.53
1697	NYSE	MMC	Thu, Feb 11, 1999	14.91	16.81	14.91	16.48
1696	NYSE	MMC	Wed, Feb 10, 1999	14.81	15.22	14.80	14.97
1695	NYSE	MMC	Tue, Feb 9, 1999	15.13	15.22	14.98	15.06
1694	NYSE	MMC	Mon, Feb 8, 1999	15.16	15.20	15.03	15.17
1693	NYSE	MMC	Fri, Feb 5, 1999	15.39	15.42	15.02	15.13
1692	NYSE	MMC	Thu, Feb 4, 1999	15.88	15.89	15.25	15.33
1691	NYSE	MMC	Wed, Feb 3, 1999	15.84	15.98	15.77	15.94
1690	NYSE	MMC	Tue, Feb 2, 1999	15.75	15.94	15.59	15.91
1689	NYSE	MMC	Mon, Feb 1, 1999	15.66	15.83	15.53	15.80
1688	NYSE	MMC	Fri, Jan 29, 1999	15.50	15.72	15.25	15.72
1687	NYSE	MMC	Thu, Jan 28, 1999	14.86	15.50	14.86	15.50
1686	NYSE	MMC	Wed, Jan 27, 1999	14.38	14.98	14.38	14.84
1685	NYSE	MMC	Tue, Jan 26, 1999	14.38	14.47	14.31	14.36
1684	NYSE	MMC	Mon, Jan 25, 1999	14.45	14.81	14.38	14.38
1683	NYSE	MMC	Fri, Jan 22, 1999	14.59	14.69	14.28	14.48
1682	NYSE	MMC	Thu, Jan 21, 1999	15.39	15.47	15.00	15.02
1681	NYSE	MMC	Wed, Jan 20, 1999	15.00	15.47	14.95	15.33
1680	NYSE	MMC	Tue, Jan 19, 1999	14.88	15.33	14.84	15.13
1679	NYSE	MMC	Fri, Jan 15, 1999	14.63	14.94	14.53	14.94
1678	NYSE	MMC	Thu, Jan 14, 1999	14.81	14.86	14.31	14.38
1677	NYSE	MMC	Wed, Jan 13, 1999	14.58	15.11	14.56	14.81
1676	NYSE	MMC	Tue, Jan 12, 1999	14.78	14.95	14.75	14.80
1675	NYSE	MMC	Mon, Jan 11, 1999	15.19	15.38	14.84	14.89
1674	NYSE	MMC	Fri, Jan 8, 1999	14.94	15.28	14.75	15.25
1673	NYSE	MMC	Thu, Jan 7, 1999	14.89	14.92	14.64	14.88
1672	NYSE	MMC	Wed, Jan 6, 1999	14.84	15.06	14.77	15.00
1671	NYSE	MMC	Tue, Jan 5, 1999	15.02	15.09	14.81	14.84
1670	NYSE	MMC	Mon, Jan 4, 1999	14.61	15.09	14.61	15.08
1669	NYSE	MMC	Thu, Dec 31, 1998	14.75	14.81	14.56	14.61
1668	NYSE	MMC	Wed, Dec 30, 1998	14.83	14.89	14.72	14.78
1667	NYSE	MMC	Tue, Dec 29, 1998	14.52	14.75	14.52	14.73
1666	NYSE	MMC	Mon, Dec 28, 1998	14.75	14.75	14.52	14.52
1665	NYSE	MMC	Thu, Dec 24, 1998	14.59	14.86	14.55	14.83
1664	NYSE	MMC	Wed, Dec 23, 1998	14.59	14.69	14.28	14.66
1663	NYSE	MMC	Tue, Dec 22, 1998	14.48	14.89	14.48	14.59
1662	NYSE	MMC	Mon, Dec 21, 1998	13.94	14.66	13.94	14.48
1661	NYSE	MMC	Fri, Dec 18, 1998	14.17	14.23	13.88	14.03
1660	NYSE	MMC	Thu, Dec 17, 1998	13.75	14.22	13.75	14.17
1659	NYSE	MMC	Wed, Dec 16, 1998	14.08	14.20	13.92	13.97
1658	NYSE	MMC	Tue, Dec 15, 1998	13.83	14.20	13.70	14.14
1657	NYSE	MMC	Mon, Dec 14, 1998	14.03	14.19	13.72	13.89
1656	NYSE	MMC	Fri, Dec 11, 1998	14.53	14.66	14.09	14.09
1655	NYSE	MMC	Thu, Dec 10, 1998	14.80	14.88	14.53	14.53
1654	NYSE	MMC	Wed, Dec 9, 1998	14.77	14.95	14.75	14.77
1653	NYSE	MMC	Tue, Dec 8, 1998	14.81	15.00	14.75	14.77
1652	NYSE	MMC	Mon, Dec 7, 1998	14.50	14.89	14.38	14.88
1651	NYSE	MMC	Fri, Dec 4, 1998	14.39	14.55	14.20	14.50
1650	NYSE	MMC	Thu, Dec 3, 1998	14.34	14.48	14.20	14.23
1649	NYSE	MMC	Wed, Dec 2, 1998	14.25	14.47	14.16	14.47
1648	NYSE	MMC	Tue, Dec 1, 1998	14.58	14.58	14.28	14.28
1647	NYSE	MMC	Mon, Nov 30, 1998	14.75	14.75	14.55	14.55
1646	NYSE	MMC	Fri, Nov 27, 1998	14.88	14.88	14.69	14.75
1645	NYSE	MMC	Wed, Nov 25, 1998	15.08	15.08	14.84	14.88
1644	NYSE	MMC	Tue, Nov 24, 1998	15.19	15.25	14.98	15.08
1643	NYSE	MMC	Mon, Nov 23, 1998	15.03	15.48	15.00	15.28
1642	NYSE	MMC	Fri, Nov 20, 1998	15.03	15.11	14.78	14.88
1641	NYSE	MMC	Thu, Nov 19, 1998	14.89	15.06	14.72	14.91
1640	NYSE	MMC	Wed, Nov 18, 1998	14.70	15.00	14.67	14.91
1639	NYSE	MMC	Tue, Nov 17, 1998	14.36	14.78	14.34	14.64
1638	NYSE	MMC	Mon, Nov 16, 1998	14.50	14.64	14.19	14.31
1637	NYSE	MMC	Fri, Nov 13, 1998	14.03	14.50	14.03	14.50
1636	NYSE	MMC	Thu, Nov 12, 1998	14.05	14.20	13.94	14.02
1635	NYSE	MMC	Wed, Nov 11, 1998	14.36	14.48	13.91	14.05
1634	NYSE	MMC	Tue, Nov 10, 1998	14.48	14.66	14.28	14.30
1633	NYSE	MMC	Mon, Nov 9, 1998	14.78	14.78	14.45	14.52
1632	NYSE	MMC	Fri, Nov 6, 1998	14.64	14.88	14.44	14.78
1631	NYSE	MMC	Thu, Nov 5, 1998	14.25	14.84	14.25	14.67
1630	NYSE	MMC	Wed, Nov 4, 1998	14.34	14.64	14.13	14.23
1629	NYSE	MMC	Tue, Nov 3, 1998	14.44	14.58	14.27	14.28
1628	NYSE	MMC	Mon, Nov 2, 1998	14.09	14.44	13.83	14.34
1627	NYSE	MMC	Fri, Oct 30, 1998	14.25	14.25	13.78	13.88
1626	NYSE	MMC	Thu, Oct 29, 1998	14.16	14.22	13.69	13.94
1625	NYSE	MMC	Wed, Oct 28, 1998	14.27	14.44	14.00	14.22
1624	NYSE	MMC	Tue, Oct 27, 1998	14.05	14.41	14.05	14.30
1623	NYSE	MMC	Mon, Oct 26, 1998	13.81	14.23	13.64	13.98
1622	NYSE	MMC	Fri, Oct 23, 1998	13.75	13.91	13.44	13.44
1621	NYSE	MMC	Thu, Oct 22, 1998	13.50	13.75	13.25	13.73
1620	NYSE	MMC	Wed, Oct 21, 1998	13.64	13.69	13.39	13.42
1619	NYSE	MMC	Tue, Oct 20, 1998	13.72	14.13	13.56	13.64
1618	NYSE	MMC	Mon, Oct 19, 1998	13.13	13.84	13.13	13.58
1617	NYSE	MMC	Fri, Oct 16, 1998	13.19	13.45	12.98	13.09
1616	NYSE	MMC	Thu, Oct 15, 1998	12.91	13.25	12.59	13.19
1615	NYSE	MMC	Wed, Oct 14, 1998	13.27	13.34	12.97	12.97
1614	NYSE	MMC	Tue, Oct 13, 1998	12.44	13.58	12.41	13.33
1613	NYSE	MMC	Mon, Oct 12, 1998	12.38	12.48	12.30	12.31
1612	NYSE	MMC	Fri, Oct 9, 1998	11.22	12.38	11.22	12.38
1611	NYSE	MMC	Thu, Oct 8, 1998	11.23	11.23	10.84	11.22
1610	NYSE	MMC	Wed, Oct 7, 1998	11.47	11.70	11.05	11.27
1609	NYSE	MMC	Tue, Oct 6, 1998	11.19	11.84	11.17	11.55
1608	NYSE	MMC	Mon, Oct 5, 1998	11.00	11.23	11.00	11.13
1607	NYSE	MMC	Fri, Oct 2, 1998	11.44	11.63	10.94	11.25
1606	NYSE	MMC	Thu, Oct 1, 1998	12.31	12.42	11.38	11.47
1605	NYSE	MMC	Wed, Sep 30, 1998	12.53	12.66	12.38	12.44
1604	NYSE	MMC	Tue, Sep 29, 1998	12.91	12.98	12.69	12.78
1603	NYSE	MMC	Mon, Sep 28, 1998	13.23	13.41	12.81	12.84
1602	NYSE	MMC	Fri, Sep 25, 1998	13.22	13.50	12.86	13.22
1601	NYSE	MMC	Thu, Sep 24, 1998	13.75	13.89	13.52	13.52
1600	NYSE	MMC	Wed, Sep 23, 1998	13.31	13.84	13.17	13.81
1599	NYSE	MMC	Tue, Sep 22, 1998	12.91	13.16	12.89	13.09
1598	NYSE	MMC	Mon, Sep 21, 1998	12.89	12.94	12.66	12.81
1597	NYSE	MMC	Fri, Sep 18, 1998	13.13	13.23	12.81	12.92
1596	NYSE	MMC	Thu, Sep 17, 1998	13.63	13.63	13.02	13.16
1595	NYSE	MMC	Wed, Sep 16, 1998	13.94	14.38	13.63	13.84
1594	NYSE	MMC	Tue, Sep 15, 1998	13.50	14.22	13.47	13.97
1593	NYSE	MMC	Mon, Sep 14, 1998	12.84	13.53	12.81	13.53
1592	NYSE	MMC	Fri, Sep 11, 1998	12.47	12.84	12.45	12.84
1591	NYSE	MMC	Thu, Sep 10, 1998	12.59	12.75	12.38	12.53
1590	NYSE	MMC	Wed, Sep 9, 1998	12.69	12.81	12.61	12.73
1589	NYSE	MMC	Tue, Sep 8, 1998	12.22	12.73	12.22	12.69
1588	NYSE	MMC	Fri, Sep 4, 1998	12.27	12.42	12.13	12.22
1587	NYSE	MMC	Thu, Sep 3, 1998	12.14	12.44	11.97	12.33
1586	NYSE	MMC	Wed, Sep 2, 1998	12.38	12.38	11.88	12.19
1585	NYSE	MMC	Tue, Sep 1, 1998	11.88	12.28	11.53	12.19
1584	NYSE	MMC	Mon, Aug 31, 1998	12.88	12.91	12.08	12.08
1583	NYSE	MMC	Fri, Aug 28, 1998	12.97	13.09	12.75	12.84
1582	NYSE	MMC	Thu, Aug 27, 1998	13.27	13.47	12.75	12.89
1581	NYSE	MMC	Wed, Aug 26, 1998	13.84	13.84	13.34	13.50
1580	NYSE	MMC	Tue, Aug 25, 1998	13.56	14.06	13.38	13.89
1579	NYSE	MMC	Mon, Aug 24, 1998	14.31	14.50	14.02	14.17
1578	NYSE	MMC	Fri, Aug 21, 1998	14.41	14.44	13.66	14.06
1577	NYSE	MMC	Thu, Aug 20, 1998	14.25	14.78	14.25	14.52
1576	NYSE	MMC	Wed, Aug 19, 1998	14.59	14.59	14.23	14.27
1575	NYSE	MMC	Tue, Aug 18, 1998	14.45	14.75	14.42	14.58
1574	NYSE	MMC	Mon, Aug 17, 1998	14.25	14.50	14.22	14.50
1573	NYSE	MMC	Fri, Aug 14, 1998	14.38	14.55	14.09	14.22
1572	NYSE	MMC	Thu, Aug 13, 1998	14.58	14.66	14.31	14.41
1571	NYSE	MMC	Wed, Aug 12, 1998	14.63	14.73	14.34	14.58
1570	NYSE	MMC	Tue, Aug 11, 1998	15.06	15.11	14.47	14.58
1569	NYSE	MMC	Mon, Aug 10, 1998	15.13	15.47	15.13	15.23
1568	NYSE	MMC	Fri, Aug 7, 1998	14.89	15.30	14.88	15.17
1567	NYSE	MMC	Thu, Aug 6, 1998	14.83	14.95	14.75	14.92
1566	NYSE	MMC	Wed, Aug 5, 1998	14.78	15.05	14.58	14.81
1565	NYSE	MMC	Tue, Aug 4, 1998	15.33	15.44	14.59	14.66
1564	NYSE	MMC	Mon, Aug 3, 1998	15.20	15.41	15.20	15.33
1563	NYSE	MMC	Fri, Jul 31, 1998	15.39	15.66	15.16	15.27
1562	NYSE	MMC	Thu, Jul 30, 1998	15.09	15.52	15.09	15.39
1561	NYSE	MMC	Wed, Jul 29, 1998	14.97	15.38	14.84	15.09
1560	NYSE	MMC	Tue, Jul 28, 1998	14.70	14.97	14.64	14.94
1559	NYSE	MMC	Mon, Jul 27, 1998	14.69	14.84	14.55	14.75
1558	NYSE	MMC	Fri, Jul 24, 1998	15.03	15.27	14.53	14.91
1557	NYSE	MMC	Thu, Jul 23, 1998	15.78	15.80	14.97	14.97
1556	NYSE	MMC	Wed, Jul 22, 1998	15.50	15.67	15.38	15.50
1555	NYSE	MMC	Tue, Jul 21, 1998	15.78	15.86	15.39	15.50
1554	NYSE	MMC	Mon, Jul 20, 1998	15.84	15.97	15.69	15.84
1553	NYSE	MMC	Fri, Jul 17, 1998	15.89	15.94	15.81	15.91
1552	NYSE	MMC	Thu, Jul 16, 1998	15.75	16.00	15.72	16.00
1551	NYSE	MMC	Wed, Jul 15, 1998	15.86	15.91	15.75	15.78
1550	NYSE	MMC	Tue, Jul 14, 1998	15.64	16.08	15.64	15.92
1549	NYSE	MMC	Mon, Jul 13, 1998	15.45	15.73	15.44	15.63
1548	NYSE	MMC	Fri, Jul 10, 1998	15.16	15.64	15.13	15.52
1547	NYSE	MMC	Thu, Jul 9, 1998	15.44	15.58	15.28	15.31
1546	NYSE	MMC	Wed, Jul 8, 1998	14.92	15.47	14.89	15.44
1545	NYSE	MMC	Tue, Jul 7, 1998	15.41	15.42	14.94	15.03
1544	NYSE	MMC	Mon, Jul 6, 1998	15.11	15.48	15.09	15.41
1543	NYSE	MMC	Thu, Jul 2, 1998	14.81	15.06	14.75	15.05
1542	NYSE	MMC	Wed, Jul 1, 1998	15.13	15.13	14.86	15.05
1541	NYSE	MMC	Tue, Jun 30, 1998	15.13	15.30	15.00	15.11
1540	NYSE	MMC	Mon, Jun 29, 1998	14.98	15.05	14.91	14.91
1539	NYSE	MMC	Fri, Jun 26, 1998	15.02	15.13	14.90	14.99
1538	NYSE	MMC	Thu, Jun 25, 1998	15.08	15.16	14.95	14.99
1537	NYSE	MMC	Wed, Jun 24, 1998	14.60	14.99	14.55	14.99
1536	NYSE	MMC	Tue, Jun 23, 1998	14.27	14.66	14.27	14.60
1535	NYSE	MMC	Mon, Jun 22, 1998	14.09	14.35	14.04	14.25
1534	NYSE	MMC	Fri, Jun 19, 1998	14.02	14.12	14.02	14.07
1533	NYSE	MMC	Thu, Jun 18, 1998	14.21	14.24	13.99	14.06
1532	NYSE	MMC	Wed, Jun 17, 1998	13.96	14.41	13.95	14.12
1531	NYSE	MMC	Tue, Jun 16, 1998	13.83	14.06	13.71	13.83
1530	NYSE	MMC	Mon, Jun 15, 1998	13.92	14.04	13.81	13.85
1529	NYSE	MMC	Fri, Jun 12, 1998	14.28	14.29	13.98	14.26
1528	NYSE	MMC	Thu, Jun 11, 1998	14.63	14.64	14.10	14.28
1527	NYSE	MMC	Wed, Jun 10, 1998	14.89	14.90	14.58	14.58
1526	NYSE	MMC	Tue, Jun 9, 1998	14.80	14.89	14.73	14.84
1525	NYSE	MMC	Mon, Jun 8, 1998	14.65	14.87	14.58	14.77
1524	NYSE	MMC	Fri, Jun 5, 1998	14.54	14.71	14.40	14.69
1523	NYSE	MMC	Thu, Jun 4, 1998	14.16	14.52	14.06	14.44
1522	NYSE	MMC	Wed, Jun 3, 1998	14.34	14.39	14.14	14.16
1521	NYSE	MMC	Tue, Jun 2, 1998	14.77	14.79	14.31	14.37
1520	NYSE	MMC	Mon, Jun 1, 1998	14.64	14.88	14.55	14.67
1519	NYSE	MMC	Fri, May 29, 1998	14.75	14.92	14.59	14.59
1518	NYSE	MMC	Thu, May 28, 1998	14.33	14.58	14.08	14.48
1517	NYSE	MMC	Wed, May 27, 1998	14.42	14.51	14.21	14.30
1516	NYSE	MMC	Tue, May 26, 1998	14.75	14.90	14.63	14.64
1515	NYSE	MMC	Fri, May 22, 1998	15.12	15.13	14.72	14.72
1514	NYSE	MMC	Thu, May 21, 1998	15.13	15.15	14.83	15.12
1513	NYSE	MMC	Wed, May 20, 1998	14.62	15.19	14.55	15.19
1512	NYSE	MMC	Tue, May 19, 1998	14.49	14.63	14.26	14.57
1511	NYSE	MMC	Mon, May 18, 1998	14.67	14.71	14.31	14.45
1510	NYSE	MMC	Fri, May 15, 1998	14.48	14.71	14.38	14.67
1509	NYSE	MMC	Thu, May 14, 1998	14.71	14.73	14.46	14.55
1508	NYSE	MMC	Wed, May 13, 1998	14.71	14.83	14.70	14.75
1507	NYSE	MMC	Tue, May 12, 1998	14.58	14.75	14.44	14.75
1506	NYSE	MMC	Mon, May 11, 1998	14.64	14.78	14.56	14.65
1505	NYSE	MMC	Fri, May 8, 1998	14.46	14.63	14.46	14.59
1504	NYSE	MMC	Thu, May 7, 1998	14.76	14.76	14.43	14.50
1503	NYSE	MMC	Wed, May 6, 1998	15.15	15.15	14.65	14.73
1502	NYSE	MMC	Tue, May 5, 1998	14.83	15.08	14.79	15.07
1501	NYSE	MMC	Mon, May 4, 1998	15.29	15.32	14.96	15.01
1500	NYSE	MMC	Fri, May 1, 1998	15.17	15.30	15.15	15.30
1499	NYSE	MMC	Thu, Apr 30, 1998	14.81	15.52	14.80	15.19
1498	NYSE	MMC	Wed, Apr 29, 1998	14.63	14.85	14.44	14.76
1497	NYSE	MMC	Tue, Apr 28, 1998	14.66	14.85	14.56	14.64
1496	NYSE	MMC	Mon, Apr 27, 1998	14.94	14.94	14.50	14.58
1495	NYSE	MMC	Fri, Apr 24, 1998	15.21	15.31	14.96	15.02
1494	NYSE	MMC	Thu, Apr 23, 1998	15.54	15.57	15.26	15.31
1493	NYSE	MMC	Wed, Apr 22, 1998	15.67	15.81	15.56	15.58
1492	NYSE	MMC	Tue, Apr 21, 1998	15.57	15.74	15.46	15.66
1491	NYSE	MMC	Mon, Apr 20, 1998	15.43	15.60	15.43	15.57
1490	NYSE	MMC	Fri, Apr 17, 1998	15.26	15.50	15.25	15.43
1489	NYSE	MMC	Thu, Apr 16, 1998	15.29	15.34	15.17	15.26
1488	NYSE	MMC	Wed, Apr 15, 1998	15.19	15.35	15.05	15.31
1487	NYSE	MMC	Tue, Apr 14, 1998	15.01	15.19	15.01	15.19
1486	NYSE	MMC	Mon, Apr 13, 1998	14.93	15.04	14.84	15.00
1485	NYSE	MMC	Thu, Apr 9, 1998	14.74	14.99	14.71	14.89
1484	NYSE	MMC	Wed, Apr 8, 1998	14.88	15.04	14.66	14.75
1483	NYSE	MMC	Tue, Apr 7, 1998	15.08	15.23	14.73	14.80
1482	NYSE	MMC	Mon, Apr 6, 1998	15.06	15.27	15.06	15.19
1481	NYSE	MMC	Fri, Apr 3, 1998	14.75	15.13	14.75	15.10
1480	NYSE	MMC	Thu, Apr 2, 1998	14.60	14.74	14.54	14.72
1479	NYSE	MMC	Wed, Apr 1, 1998	14.59	14.67	14.52	14.57
1478	NYSE	MMC	Tue, Mar 31, 1998	14.35	14.75	14.35	14.55
1477	NYSE	MMC	Mon, Mar 30, 1998	14.50	14.50	14.31	14.38
1476	NYSE	MMC	Fri, Mar 27, 1998	14.66	14.71	14.32	14.59
1475	NYSE	MMC	Thu, Mar 26, 1998	14.90	14.90	14.66	14.66
1474	NYSE	MMC	Wed, Mar 25, 1998	15.00	15.16	14.88	14.93
1473	NYSE	MMC	Tue, Mar 24, 1998	14.83	14.96	14.73	14.89
1472	NYSE	MMC	Mon, Mar 23, 1998	15.15	15.21	14.83	14.83
1471	NYSE	MMC	Fri, Mar 20, 1998	15.20	15.20	14.98	15.13
1470	NYSE	MMC	Thu, Mar 19, 1998	15.13	15.24	15.10	15.16
1469	NYSE	MMC	Wed, Mar 18, 1998	15.00	15.16	14.97	15.04
1468	NYSE	MMC	Tue, Mar 17, 1998	15.17	15.21	14.99	15.12
1467	NYSE	MMC	Mon, Mar 16, 1998	15.17	15.35	15.14	15.32
1466	NYSE	MMC	Fri, Mar 13, 1998	15.18	15.38	15.13	15.21
1465	NYSE	MMC	Thu, Mar 12, 1998	14.99	15.42	14.88	15.24
1464	NYSE	MMC	Wed, Mar 11, 1998	14.80	15.05	14.79	15.05
1463	NYSE	MMC	Tue, Mar 10, 1998	14.60	14.81	14.54	14.81
1462	NYSE	MMC	Mon, Mar 9, 1998	14.42	14.75	14.42	14.59
1461	NYSE	MMC	Fri, Mar 6, 1998	14.00	14.56	14.00	14.41
1460	NYSE	MMC	Thu, Mar 5, 1998	14.23	14.24	13.88	14.06
1459	NYSE	MMC	Wed, Mar 4, 1998	14.43	14.44	14.29	14.30
1458	NYSE	MMC	Tue, Mar 3, 1998	14.34	14.52	14.34	14.45
1457	NYSE	MMC	Mon, Mar 2, 1998	14.43	14.54	14.31	14.39
1456	NYSE	MMC	Fri, Feb 27, 1998	14.31	14.58	14.31	14.45
1455	NYSE	MMC	Thu, Feb 26, 1998	14.17	14.49	14.12	14.39
1454	NYSE	MMC	Wed, Feb 25, 1998	14.17	14.24	14.16	14.21
1453	NYSE	MMC	Tue, Feb 24, 1998	14.31	14.38	14.15	14.16
1452	NYSE	MMC	Mon, Feb 23, 1998	14.12	14.42	14.00	14.31
1451	NYSE	MMC	Fri, Feb 20, 1998	13.91	14.12	13.78	14.12
1450	NYSE	MMC	Thu, Feb 19, 1998	13.69	13.90	13.65	13.88
1449	NYSE	MMC	Wed, Feb 18, 1998	13.50	13.85	13.49	13.72
1448	NYSE	MMC	Tue, Feb 17, 1998	13.42	13.63	13.33	13.53
1447	NYSE	MMC	Fri, Feb 13, 1998	13.38	13.43	13.14	13.29
1446	NYSE	MMC	Thu, Feb 12, 1998	13.13	13.50	13.13	13.48
1445	NYSE	MMC	Wed, Feb 11, 1998	12.59	13.17	12.54	13.17
1444	NYSE	MMC	Tue, Feb 10, 1998	12.59	12.84	12.59	12.63
1443	NYSE	MMC	Mon, Feb 9, 1998	12.51	12.62	12.49	12.57
1442	NYSE	MMC	Fri, Feb 6, 1998	12.54	12.58	12.48	12.52
1441	NYSE	MMC	Thu, Feb 5, 1998	12.51	12.63	12.41	12.51
1440	NYSE	MMC	Wed, Feb 4, 1998	12.46	12.56	12.46	12.55
1439	NYSE	MMC	Tue, Feb 3, 1998	12.50	12.55	12.47	12.55
1438	NYSE	MMC	Mon, Feb 2, 1998	12.31	12.66	12.27	12.54
1437	NYSE	MMC	Fri, Jan 30, 1998	12.42	12.46	12.31	12.31
1436	NYSE	MMC	Thu, Jan 29, 1998	12.14	12.49	12.13	12.41
1435	NYSE	MMC	Wed, Jan 28, 1998	12.07	12.25	12.07	12.14
1434	NYSE	MMC	Tue, Jan 27, 1998	12.05	12.15	12.00	12.06
1433	NYSE	MMC	Mon, Jan 26, 1998	12.05	12.13	11.87	11.99
1432	NYSE	MMC	Fri, Jan 23, 1998	12.08	12.08	11.84	12.06
1431	NYSE	MMC	Thu, Jan 22, 1998	12.21	12.21	12.06	12.09
1430	NYSE	MMC	Wed, Jan 21, 1998	12.41	12.49	12.12	12.27
1429	NYSE	MMC	Tue, Jan 20, 1998	12.18	12.48	12.13	12.47
1428	NYSE	MMC	Fri, Jan 16, 1998	12.08	12.22	12.06	12.21
1427	NYSE	MMC	Thu, Jan 15, 1998	12.16	12.16	11.83	11.95
1426	NYSE	MMC	Wed, Jan 14, 1998	12.13	12.19	12.10	12.16
1425	NYSE	MMC	Tue, Jan 13, 1998	12.08	12.16	12.00	12.06
1424	NYSE	MMC	Mon, Jan 12, 1998	11.67	11.99	11.59	11.97
1423	NYSE	MMC	Fri, Jan 9, 1998	12.17	12.17	11.75	11.82
1422	NYSE	MMC	Thu, Jan 8, 1998	12.45	12.49	12.21	12.23
1421	NYSE	MMC	Wed, Jan 7, 1998	12.63	12.63	12.32	12.42
1420	NYSE	MMC	Tue, Jan 6, 1998	12.48	12.78	12.42	12.73
1419	NYSE	MMC	Mon, Jan 5, 1998	12.45	12.65	12.43	12.51
1418	NYSE	MMC	Fri, Jan 2, 1998	12.42	12.44	12.34	12.43
1417	NYSE	MMC	Wed, Dec 31, 1997	12.42	12.52	12.33	12.43
1416	NYSE	MMC	Tue, Dec 30, 1997	12.09	12.45	12.09	12.45
1415	NYSE	MMC	Mon, Dec 29, 1997	11.82	12.09	11.82	12.09
1414	NYSE	MMC	Fri, Dec 26, 1997	11.81	11.85	11.71	11.76
1413	NYSE	MMC	Wed, Dec 24, 1997	11.79	11.85	11.71	11.82
1412	NYSE	MMC	Tue, Dec 23, 1997	12.21	12.21	11.82	11.82
1411	NYSE	MMC	Mon, Dec 22, 1997	12.24	12.35	12.19	12.26
1410	NYSE	MMC	Fri, Dec 19, 1997	12.13	12.21	11.88	12.20
1409	NYSE	MMC	Thu, Dec 18, 1997	12.41	12.44	12.17	12.17
1408	NYSE	MMC	Wed, Dec 17, 1997	12.54	12.57	12.42	12.45
1407	NYSE	MMC	Tue, Dec 16, 1997	12.50	12.62	12.46	12.53
1406	NYSE	MMC	Mon, Dec 15, 1997	12.53	12.53	12.44	12.48
1405	NYSE	MMC	Fri, Dec 12, 1997	12.55	12.60	12.35	12.53
1404	NYSE	MMC	Thu, Dec 11, 1997	12.71	12.71	12.47	12.59
1403	NYSE	MMC	Wed, Dec 10, 1997	12.79	12.87	12.60	12.75
1402	NYSE	MMC	Tue, Dec 9, 1997	12.95	13.00	12.79	12.82
1401	NYSE	MMC	Mon, Dec 8, 1997	13.04	13.10	12.74	12.95
1400	NYSE	MMC	Fri, Dec 5, 1997	13.00	13.17	13.00	13.08
1399	NYSE	MMC	Thu, Dec 4, 1997	13.25	13.25	13.04	13.08
1398	NYSE	MMC	Wed, Dec 3, 1997	12.84	13.10	12.73	12.98
1397	NYSE	MMC	Tue, Dec 2, 1997	12.81	12.91	12.81	12.82
1396	NYSE	MMC	Mon, Dec 1, 1997	12.44	12.88	12.41	12.80
1395	NYSE	MMC	Fri, Nov 28, 1997	12.44	12.50	12.39	12.41
1394	NYSE	MMC	Wed, Nov 26, 1997	12.34	12.50	12.30	12.40
1393	NYSE	MMC	Tue, Nov 25, 1997	12.23	12.33	12.08	12.33
1392	NYSE	MMC	Mon, Nov 24, 1997	12.43	12.49	12.13	12.20
1391	NYSE	MMC	Fri, Nov 21, 1997	12.46	12.52	12.30	12.43
1390	NYSE	MMC	Thu, Nov 20, 1997	12.13	12.48	12.10	12.40
1389	NYSE	MMC	Wed, Nov 19, 1997	11.96	12.16	11.93	12.12
1388	NYSE	MMC	Tue, Nov 18, 1997	12.01	12.06	11.87	11.95
1387	NYSE	MMC	Mon, Nov 17, 1997	12.00	12.08	11.93	11.99
1386	NYSE	MMC	Fri, Nov 14, 1997	11.94	12.00	11.77	11.84
1385	NYSE	MMC	Thu, Nov 13, 1997	11.90	11.92	11.73	11.91
1384	NYSE	MMC	Wed, Nov 12, 1997	11.85	12.20	11.83	11.89
1383	NYSE	MMC	Tue, Nov 11, 1997	11.91	12.03	11.88	11.98
1382	NYSE	MMC	Mon, Nov 10, 1997	12.13	12.19	11.85	11.87
1381	NYSE	MMC	Fri, Nov 7, 1997	12.13	12.23	11.96	12.10
1380	NYSE	MMC	Thu, Nov 6, 1997	12.17	12.28	12.10	12.23
1379	NYSE	MMC	Wed, Nov 5, 1997	12.19	12.38	12.09	12.21
1378	NYSE	MMC	Tue, Nov 4, 1997	12.09	12.26	12.08	12.15
1377	NYSE	MMC	Mon, Nov 3, 1997	11.99	12.16	11.97	12.14
1376	NYSE	MMC	Fri, Oct 31, 1997	11.79	11.91	11.63	11.88
1375	NYSE	MMC	Thu, Oct 30, 1997	11.75	12.03	11.73	11.79
1374	NYSE	MMC	Wed, Oct 29, 1997	12.06	12.33	12.00	12.00
1373	NYSE	MMC	Tue, Oct 28, 1997	11.08	12.18	11.00	12.09
1372	NYSE	MMC	Mon, Oct 27, 1997	12.33	12.42	11.50	11.50
1371	NYSE	MMC	Fri, Oct 24, 1997	12.69	12.75	12.29	12.40
1370	NYSE	MMC	Thu, Oct 23, 1997	12.52	12.58	12.24	12.46
1369	NYSE	MMC	Wed, Oct 22, 1997	12.54	12.73	12.52	12.58
1368	NYSE	MMC	Tue, Oct 21, 1997	12.33	12.57	12.31	12.53
1367	NYSE	MMC	Mon, Oct 20, 1997	12.29	12.42	12.23	12.33
1366	NYSE	MMC	Fri, Oct 17, 1997	12.33	12.43	12.18	12.29
1365	NYSE	MMC	Thu, Oct 16, 1997	12.38	12.55	12.32	12.34
1364	NYSE	MMC	Wed, Oct 15, 1997	12.44	12.53	12.38	12.38
1363	NYSE	MMC	Tue, Oct 14, 1997	12.62	12.63	12.44	12.53
1362	NYSE	MMC	Mon, Oct 13, 1997	12.53	12.59	12.51	12.57
1361	NYSE	MMC	Fri, Oct 10, 1997	12.58	12.58	12.42	12.49
1360	NYSE	MMC	Thu, Oct 9, 1997	12.71	12.77	12.59	12.70
1359	NYSE	MMC	Wed, Oct 8, 1997	13.21	13.33	12.76	12.83
1358	NYSE	MMC	Tue, Oct 7, 1997	13.02	13.33	13.02	13.29
1357	NYSE	MMC	Mon, Oct 6, 1997	12.99	13.10	12.92	13.09
1356	NYSE	MMC	Fri, Oct 3, 1997	12.98	13.13	12.68	12.96
1355	NYSE	MMC	Thu, Oct 2, 1997	12.83	12.98	12.74	12.98
1354	NYSE	MMC	Wed, Oct 1, 1997	12.79	12.88	12.68	12.87
1353	NYSE	MMC	Tue, Sep 30, 1997	12.67	12.84	12.55	12.77
1352	NYSE	MMC	Mon, Sep 29, 1997	12.52	12.67	12.51	12.65
1351	NYSE	MMC	Fri, Sep 26, 1997	12.63	12.74	12.51	12.55
1350	NYSE	MMC	Thu, Sep 25, 1997	12.87	12.87	12.50	12.63
1349	NYSE	MMC	Wed, Sep 24, 1997	13.08	13.29	12.83	12.90
1348	NYSE	MMC	Tue, Sep 23, 1997	13.23	13.24	12.98	13.08
1347	NYSE	MMC	Mon, Sep 22, 1997	13.04	13.26	13.01	13.25
1346	NYSE	MMC	Fri, Sep 19, 1997	12.68	13.03	12.56	12.94
1345	NYSE	MMC	Thu, Sep 18, 1997	12.59	12.83	12.59	12.68
1344	NYSE	MMC	Wed, Sep 17, 1997	12.45	12.66	12.44	12.60
1343	NYSE	MMC	Tue, Sep 16, 1997	12.33	12.58	12.26	12.57
1342	NYSE	MMC	Mon, Sep 15, 1997	11.90	12.22	11.90	12.20
1341	NYSE	MMC	Fri, Sep 12, 1997	11.90	12.08	11.83	11.99
1340	NYSE	MMC	Thu, Sep 11, 1997	12.01	12.10	11.65	11.83
1339	NYSE	MMC	Wed, Sep 10, 1997	12.13	12.28	12.04	12.04
1338	NYSE	MMC	Tue, Sep 9, 1997	11.94	12.35	11.94	12.18
1337	NYSE	MMC	Mon, Sep 8, 1997	12.14	12.19	12.03	12.03
1336	NYSE	MMC	Fri, Sep 5, 1997	11.99	12.10	11.94	12.09
1335	NYSE	MMC	Thu, Sep 4, 1997	11.89	12.16	11.89	11.98
1334	NYSE	MMC	Wed, Sep 3, 1997	11.88	11.95	11.73	11.89
1333	NYSE	MMC	Tue, Sep 2, 1997	11.41	11.83	11.38	11.83
1332	NYSE	MMC	Fri, Aug 29, 1997	11.56	11.56	11.38	11.38
1331	NYSE	MMC	Thu, Aug 28, 1997	11.60	11.71	11.48	11.59
1330	NYSE	MMC	Wed, Aug 27, 1997	11.63	11.71	11.50	11.65
1329	NYSE	MMC	Tue, Aug 26, 1997	11.69	11.77	11.63	11.63
1328	NYSE	MMC	Mon, Aug 25, 1997	12.00	12.00	11.66	11.76
1327	NYSE	MMC	Fri, Aug 22, 1997	11.85	12.00	11.69	12.00
1326	NYSE	MMC	Thu, Aug 21, 1997	12.06	12.17	11.93	11.97
1325	NYSE	MMC	Wed, Aug 20, 1997	12.07	12.12	11.98	12.12
1324	NYSE	MMC	Tue, Aug 19, 1997	12.06	12.10	11.92	12.10
1323	NYSE	MMC	Mon, Aug 18, 1997	11.82	11.96	11.71	11.96
1322	NYSE	MMC	Fri, Aug 15, 1997	12.00	12.04	11.79	11.80
1321	NYSE	MMC	Thu, Aug 14, 1997	12.33	12.34	12.12	12.17
1320	NYSE	MMC	Wed, Aug 13, 1997	12.29	12.33	12.13	12.33
1319	NYSE	MMC	Tue, Aug 12, 1997	12.31	12.41	12.17	12.19
1318	NYSE	MMC	Mon, Aug 11, 1997	12.21	12.34	12.13	12.25
1317	NYSE	MMC	Fri, Aug 8, 1997	12.31	12.39	12.02	12.18
1316	NYSE	MMC	Thu, Aug 7, 1997	12.76	12.80	12.48	12.53
1315	NYSE	MMC	Wed, Aug 6, 1997	12.60	12.85	12.58	12.79
1314	NYSE	MMC	Tue, Aug 5, 1997	12.85	12.88	12.69	12.69
1313	NYSE	MMC	Mon, Aug 4, 1997	12.76	13.00	12.73	12.94
1312	NYSE	MMC	Fri, Aug 1, 1997	13.04	13.04	12.71	12.78
1311	NYSE	MMC	Thu, Jul 31, 1997	12.63	12.96	12.60	12.91
1310	NYSE	MMC	Wed, Jul 30, 1997	12.50	12.65	12.45	12.64
1309	NYSE	MMC	Tue, Jul 29, 1997	12.25	12.51	12.25	12.50
1308	NYSE	MMC	Mon, Jul 28, 1997	12.35	12.42	12.20	12.25
1307	NYSE	MMC	Fri, Jul 25, 1997	12.29	12.44	12.24	12.33
1306	NYSE	MMC	Thu, Jul 24, 1997	12.33	12.33	11.98	12.28
1305	NYSE	MMC	Wed, Jul 23, 1997	11.93	12.05	11.92	12.01
1304	NYSE	MMC	Tue, Jul 22, 1997	11.69	11.95	11.65	11.93
1303	NYSE	MMC	Mon, Jul 21, 1997	11.67	11.81	11.65	11.65
1302	NYSE	MMC	Fri, Jul 18, 1997	12.13	12.13	11.71	11.71
1301	NYSE	MMC	Thu, Jul 17, 1997	12.21	12.39	12.19	12.32
1300	NYSE	MMC	Wed, Jul 16, 1997	12.02	12.33	11.96	12.23
1299	NYSE	MMC	Tue, Jul 15, 1997	12.02	12.02	11.85	11.96
1298	NYSE	MMC	Mon, Jul 14, 1997	12.06	12.29	12.02	12.08
1297	NYSE	MMC	Fri, Jul 11, 1997	12.02	12.17	12.00	12.08
1296	NYSE	MMC	Thu, Jul 10, 1997	12.04	12.19	12.00	12.03
1295	NYSE	MMC	Wed, Jul 9, 1997	12.42	12.42	11.93	12.08
1294	NYSE	MMC	Tue, Jul 8, 1997	12.29	12.31	12.14	12.30
1293	NYSE	MMC	Mon, Jul 7, 1997	12.38	12.42	12.17	12.25
1292	NYSE	MMC	Thu, Jul 3, 1997	12.40	12.58	12.29	12.33
1291	NYSE	MMC	Wed, Jul 2, 1997	12.21	12.23	11.94	12.23
1290	NYSE	MMC	Tue, Jul 1, 1997	11.88	12.31	11.88	12.17
1289	NYSE	MMC	Mon, Jun 30, 1997	12.29	12.32	11.87	11.90
1288	NYSE	MMC	Fri, Jun 27, 1997	11.98	12.27	11.97	12.19
1287	NYSE	MMC	Thu, Jun 26, 1997	12.13	12.19	11.90	11.96
1286	NYSE	MMC	Wed, Jun 25, 1997	12.27	12.38	12.12	12.12
1285	NYSE	MMC	Tue, Jun 24, 1997	12.10	12.18	12.00	12.17
1284	NYSE	MMC	Mon, Jun 23, 1997	12.42	12.54	12.04	12.04
1283	NYSE	MMC	Fri, Jun 20, 1997	12.06	12.42	12.05	12.42
1282	NYSE	MMC	Thu, Jun 19, 1997	11.83	12.17	11.81	12.02
1281	NYSE	MMC	Wed, Jun 18, 1997	11.67	11.82	11.63	11.76
1280	NYSE	MMC	Tue, Jun 17, 1997	11.70	11.82	11.58	11.71
1279	NYSE	MMC	Mon, Jun 16, 1997	11.58	11.78	11.56	11.75
1278	NYSE	MMC	Fri, Jun 13, 1997	11.62	11.72	11.60	11.60
1277	NYSE	MMC	Thu, Jun 12, 1997	11.39	11.59	11.39	11.59
1276	NYSE	MMC	Wed, Jun 11, 1997	11.33	11.40	11.27	11.34
1275	NYSE	MMC	Tue, Jun 10, 1997	11.24	11.41	11.24	11.35
1274	NYSE	MMC	Mon, Jun 9, 1997	11.24	11.49	11.19	11.22
1273	NYSE	MMC	Fri, Jun 6, 1997	11.23	11.40	11.20	11.24
1272	NYSE	MMC	Thu, Jun 5, 1997	11.19	11.25	11.16	11.21
1271	NYSE	MMC	Wed, Jun 4, 1997	11.17	11.27	11.10	11.13
1270	NYSE	MMC	Tue, Jun 3, 1997	11.10	11.23	11.00	11.20
1269	NYSE	MMC	Mon, Jun 2, 1997	10.96	11.21	10.96	11.21
1268	NYSE	MMC	Fri, May 30, 1997	10.84	11.02	10.71	10.98
1267	NYSE	MMC	Thu, May 29, 1997	10.92	10.94	10.87	10.88
1266	NYSE	MMC	Wed, May 28, 1997	10.79	10.87	10.77	10.87
1265	NYSE	MMC	Tue, May 27, 1997	10.85	10.90	10.78	10.81
1264	NYSE	MMC	Fri, May 23, 1997	10.79	10.96	10.79	10.90
1263	NYSE	MMC	Thu, May 22, 1997	10.82	10.83	10.66	10.74
1262	NYSE	MMC	Wed, May 21, 1997	10.71	10.90	10.70	10.84
1261	NYSE	MMC	Tue, May 20, 1997	10.54	10.74	10.44	10.72
1260	NYSE	MMC	Mon, May 19, 1997	10.65	10.65	10.51	10.55
1259	NYSE	MMC	Fri, May 16, 1997	10.78	10.78	10.56	10.65
1258	NYSE	MMC	Thu, May 15, 1997	10.65	10.96	10.65	10.81
1257	NYSE	MMC	Wed, May 14, 1997	10.63	10.71	10.58	10.66
1256	NYSE	MMC	Tue, May 13, 1997	10.35	10.47	10.30	10.43
1255	NYSE	MMC	Mon, May 12, 1997	10.22	10.38	10.22	10.37
1254	NYSE	MMC	Fri, May 9, 1997	10.10	10.22	10.08	10.20
1253	NYSE	MMC	Thu, May 8, 1997	9.99	10.16	9.97	10.09
1252	NYSE	MMC	Wed, May 7, 1997	10.03	10.13	9.98	10.00
1251	NYSE	MMC	Tue, May 6, 1997	10.00	10.07	9.95	10.01
1250	NYSE	MMC	Mon, May 5, 1997	10.13	10.24	9.98	10.24
1249	NYSE	MMC	Fri, May 2, 1997	9.96	10.14	9.94	10.13
1248	NYSE	MMC	Thu, May 1, 1997	10.04	10.09	9.89	9.94
1247	NYSE	MMC	Wed, Apr 30, 1997	9.98	10.15	9.98	10.04
1246	NYSE	MMC	Tue, Apr 29, 1997	9.73	10.02	9.73	10.02
1245	NYSE	MMC	Mon, Apr 28, 1997	9.53	9.63	9.53	9.63
1244	NYSE	MMC	Fri, Apr 25, 1997	9.60	9.64	9.52	9.55
1243	NYSE	MMC	Thu, Apr 24, 1997	9.67	9.71	9.59	9.60
1242	NYSE	MMC	Wed, Apr 23, 1997	9.63	9.66	9.55	9.64
1241	NYSE	MMC	Tue, Apr 22, 1997	9.53	9.65	9.49	9.57
1240	NYSE	MMC	Mon, Apr 21, 1997	9.71	9.74	9.46	9.51
1239	NYSE	MMC	Fri, Apr 18, 1997	9.58	9.75	9.58	9.67
1238	NYSE	MMC	Thu, Apr 17, 1997	9.63	9.66	9.55	9.58
1237	NYSE	MMC	Wed, Apr 16, 1997	9.58	9.69	9.56	9.65
1236	NYSE	MMC	Tue, Apr 15, 1997	9.60	9.69	9.50	9.60
1235	NYSE	MMC	Mon, Apr 14, 1997	9.63	9.63	9.52	9.58
1234	NYSE	MMC	Fri, Apr 11, 1997	9.81	9.84	9.65	9.65
1233	NYSE	MMC	Thu, Apr 10, 1997	9.81	9.96	9.80	9.84
1232	NYSE	MMC	Wed, Apr 9, 1997	9.94	10.00	9.80	9.80
1231	NYSE	MMC	Tue, Apr 8, 1997	10.02	10.07	10.00	10.00
1230	NYSE	MMC	Mon, Apr 7, 1997	9.96	10.14	9.94	10.03
1229	NYSE	MMC	Fri, Apr 4, 1997	9.69	9.97	9.68	9.97
1228	NYSE	MMC	Thu, Apr 3, 1997	9.81	9.85	9.66	9.69
1227	NYSE	MMC	Wed, Apr 2, 1997	9.92	9.92	9.70	9.79
1226	NYSE	MMC	Tue, Apr 1, 1997	9.45	10.00	9.43	9.99
1225	NYSE	MMC	Mon, Mar 31, 1997	9.76	9.77	9.42	9.44
1224	NYSE	MMC	Thu, Mar 27, 1997	10.05	10.10	9.72	9.76
1223	NYSE	MMC	Wed, Mar 26, 1997	10.22	10.22	10.10	10.14
1222	NYSE	MMC	Tue, Mar 25, 1997	10.03	10.27	10.03	10.20
1221	NYSE	MMC	Mon, Mar 24, 1997	10.19	10.20	9.98	10.04
1220	NYSE	MMC	Fri, Mar 21, 1997	10.25	10.33	10.20	10.22
1219	NYSE	MMC	Thu, Mar 20, 1997	10.25	10.30	10.07	10.19
1218	NYSE	MMC	Wed, Mar 19, 1997	10.33	10.42	10.22	10.27
1217	NYSE	MMC	Tue, Mar 18, 1997	10.48	10.49	10.38	10.39
1216	NYSE	MMC	Mon, Mar 17, 1997	10.65	10.65	10.35	10.47
1215	NYSE	MMC	Fri, Mar 14, 1997	10.57	10.69	10.55	10.67
1214	NYSE	MMC	Thu, Mar 13, 1997	10.72	10.72	10.52	10.58
1213	NYSE	MMC	Wed, Mar 12, 1997	10.29	10.80	10.29	10.75
1212	NYSE	MMC	Tue, Mar 11, 1997	10.10	10.24	10.10	10.17
1211	NYSE	MMC	Mon, Mar 10, 1997	10.05	10.10	9.93	10.10
1210	NYSE	MMC	Fri, Mar 7, 1997	10.01	10.09	9.97	10.03
1209	NYSE	MMC	Thu, Mar 6, 1997	10.00	10.02	9.96	9.99
1208	NYSE	MMC	Wed, Mar 5, 1997	9.88	9.99	9.85	9.99
1207	NYSE	MMC	Tue, Mar 4, 1997	9.81	9.90	9.81	9.89
1206	NYSE	MMC	Mon, Mar 3, 1997	9.67	9.77	9.58	9.77
1205	NYSE	MMC	Fri, Feb 28, 1997	9.91	9.94	9.75	9.75
1204	NYSE	MMC	Thu, Feb 27, 1997	9.91	9.99	9.91	9.94
1203	NYSE	MMC	Wed, Feb 26, 1997	9.93	9.93	9.81	9.91
1202	NYSE	MMC	Tue, Feb 25, 1997	10.00	10.00	9.89	9.91
1201	NYSE	MMC	Mon, Feb 24, 1997	9.78	9.88	9.78	9.85
1200	NYSE	MMC	Fri, Feb 21, 1997	9.78	9.83	9.78	9.80
1199	NYSE	MMC	Thu, Feb 20, 1997	9.92	9.94	9.71	9.79
1198	NYSE	MMC	Wed, Feb 19, 1997	10.12	10.20	9.94	9.99
1197	NYSE	MMC	Tue, Feb 18, 1997	10.10	10.17	10.08	10.10
1196	NYSE	MMC	Fri, Feb 14, 1997	9.85	10.25	9.85	10.04
1195	NYSE	MMC	Thu, Feb 13, 1997	9.59	9.89	9.57	9.84
1194	NYSE	MMC	Wed, Feb 12, 1997	9.42	9.63	9.42	9.59
1193	NYSE	MMC	Tue, Feb 11, 1997	9.46	9.47	9.39	9.42
1192	NYSE	MMC	Mon, Feb 10, 1997	9.46	9.53	9.44	9.44
1191	NYSE	MMC	Fri, Feb 7, 1997	9.33	9.46	9.30	9.46
1190	NYSE	MMC	Thu, Feb 6, 1997	9.27	9.35	9.25	9.33
1189	NYSE	MMC	Wed, Feb 5, 1997	9.17	9.47	9.16	9.29
1188	NYSE	MMC	Tue, Feb 4, 1997	8.96	9.16	8.96	9.15
1187	NYSE	MMC	Mon, Feb 3, 1997	8.96	8.98	8.94	8.96
1186	NYSE	MMC	Fri, Jan 31, 1997	8.97	9.02	8.93	8.98
1185	NYSE	MMC	Thu, Jan 30, 1997	8.75	8.99	8.75	8.99
1184	NYSE	MMC	Wed, Jan 29, 1997	8.73	8.73	8.68	8.70
1183	NYSE	MMC	Tue, Jan 28, 1997	8.60	8.78	8.60	8.73
1182	NYSE	MMC	Mon, Jan 27, 1997	8.90	8.91	8.59	8.62
1181	NYSE	MMC	Fri, Jan 24, 1997	9.00	9.00	8.88	8.92
1180	NYSE	MMC	Thu, Jan 23, 1997	9.06	9.06	9.00	9.01
1179	NYSE	MMC	Wed, Jan 22, 1997	8.90	9.00	8.89	8.98
1178	NYSE	MMC	Tue, Jan 21, 1997	8.87	8.97	8.82	8.92
1177	NYSE	MMC	Mon, Jan 20, 1997	8.96	8.97	8.84	8.89
1176	NYSE	MMC	Fri, Jan 17, 1997	8.84	8.97	8.84	8.97
1175	NYSE	MMC	Thu, Jan 16, 1997	8.81	8.88	8.81	8.83
1174	NYSE	MMC	Wed, Jan 15, 1997	8.88	8.88	8.75	8.83
1173	NYSE	MMC	Tue, Jan 14, 1997	8.71	8.84	8.71	8.83
1172	NYSE	MMC	Mon, Jan 13, 1997	8.79	8.83	8.67	8.69
1171	NYSE	MMC	Fri, Jan 10, 1997	8.83	8.85	8.72	8.76
1170	NYSE	MMC	Thu, Jan 9, 1997	8.81	8.92	8.75	8.88
1169	NYSE	MMC	Wed, Jan 8, 1997	8.68	8.76	8.66	8.73
1168	NYSE	MMC	Tue, Jan 7, 1997	8.73	8.74	8.67	8.74
1167	NYSE	MMC	Mon, Jan 6, 1997	8.77	8.88	8.74	8.76
1166	NYSE	MMC	Fri, Jan 3, 1997	8.64	8.80	8.64	8.77
1165	NYSE	MMC	Thu, Jan 2, 1997	8.67	8.67	8.55	8.62
1164	NYSE	MMC	Tue, Dec 31, 1996	8.76	8.79	8.67	8.67
1163	NYSE	MMC	Mon, Dec 30, 1996	8.81	8.88	8.76	8.77
1162	NYSE	MMC	Fri, Dec 27, 1996	8.81	8.82	8.76	8.80
1161	NYSE	MMC	Thu, Dec 26, 1996	8.79	8.84	8.75	8.84
1160	NYSE	MMC	Tue, Dec 24, 1996	8.76	8.79	8.75	8.79
1159	NYSE	MMC	Mon, Dec 23, 1996	8.74	8.80	8.69	8.76
1158	NYSE	MMC	Fri, Dec 20, 1996	8.88	8.88	8.74	8.77
1157	NYSE	MMC	Thu, Dec 19, 1996	8.66	8.82	8.64	8.82
1156	NYSE	MMC	Wed, Dec 18, 1996	8.52	8.65	8.52	8.62
1155	NYSE	MMC	Tue, Dec 17, 1996	8.54	8.57	8.48	8.50
1154	NYSE	MMC	Mon, Dec 16, 1996	8.84	8.85	8.50	8.55
1153	NYSE	MMC	Fri, Dec 13, 1996	8.88	8.91	8.74	8.81
1152	NYSE	MMC	Thu, Dec 12, 1996	9.13	9.15	8.89	8.89
1151	NYSE	MMC	Wed, Dec 11, 1996	9.21	9.21	9.04	9.12
1150	NYSE	MMC	Tue, Dec 10, 1996	9.22	9.31	9.19	9.24
1149	NYSE	MMC	Mon, Dec 9, 1996	9.13	9.29	9.09	9.23
1148	NYSE	MMC	Fri, Dec 6, 1996	9.15	9.16	9.00	9.08
1147	NYSE	MMC	Thu, Dec 5, 1996	9.23	9.27	9.15	9.17
1146	NYSE	MMC	Wed, Dec 4, 1996	9.29	9.31	9.25	9.26
1145	NYSE	MMC	Tue, Dec 3, 1996	9.43	9.51	9.33	9.35
1144	NYSE	MMC	Mon, Dec 2, 1996	9.44	9.46	9.38	9.45
1143	NYSE	MMC	Fri, Nov 29, 1996	9.47	9.49	9.45	9.45
1142	NYSE	MMC	Wed, Nov 27, 1996	9.53	9.57	9.42	9.47
1141	NYSE	MMC	Tue, Nov 26, 1996	9.42	9.52	9.41	9.51
1140	NYSE	MMC	Mon, Nov 25, 1996	9.39	9.44	9.31	9.42
1139	NYSE	MMC	Fri, Nov 22, 1996	9.52	9.52	9.37	9.39
1138	NYSE	MMC	Thu, Nov 21, 1996	9.45	9.53	9.45	9.52
1137	NYSE	MMC	Wed, Nov 20, 1996	9.37	9.44	9.33	9.43
1136	NYSE	MMC	Tue, Nov 19, 1996	9.25	9.39	9.25	9.38
1135	NYSE	MMC	Mon, Nov 18, 1996	9.17	9.25	9.17	9.25
1134	NYSE	MMC	Fri, Nov 15, 1996	9.21	9.22	9.16	9.21
1133	NYSE	MMC	Thu, Nov 14, 1996	9.18	9.19	9.13	9.17
1132	NYSE	MMC	Wed, Nov 13, 1996	9.22	9.23	9.16	9.20
1131	NYSE	MMC	Tue, Nov 12, 1996	9.27	9.29	9.19	9.25
1130	NYSE	MMC	Mon, Nov 11, 1996	9.23	9.31	9.23	9.30
1129	NYSE	MMC	Fri, Nov 8, 1996	9.21	9.29	9.14	9.24
1128	NYSE	MMC	Thu, Nov 7, 1996	9.08	9.33	9.04	9.23
1127	NYSE	MMC	Wed, Nov 6, 1996	9.01	9.08	9.00	9.08
1126	NYSE	MMC	Tue, Nov 5, 1996	8.91	9.07	8.91	9.01
1125	NYSE	MMC	Mon, Nov 4, 1996	8.81	9.13	8.81	8.90
1124	NYSE	MMC	Fri, Nov 1, 1996	8.74	8.88	8.72	8.84
1123	NYSE	MMC	Thu, Oct 31, 1996	8.49	8.75	8.49	8.68
1122	NYSE	MMC	Wed, Oct 30, 1996	8.56	8.58	8.50	8.53
1121	NYSE	MMC	Tue, Oct 29, 1996	8.40	8.58	8.40	8.55
1120	NYSE	MMC	Mon, Oct 28, 1996	8.43	8.49	8.39	8.40
1119	NYSE	MMC	Fri, Oct 25, 1996	8.41	8.43	8.35	8.41
1118	NYSE	MMC	Thu, Oct 24, 1996	8.45	8.45	8.35	8.40
1117	NYSE	MMC	Wed, Oct 23, 1996	8.37	8.50	8.37	8.44
1116	NYSE	MMC	Tue, Oct 22, 1996	8.41	8.44	8.34	8.38
1115	NYSE	MMC	Mon, Oct 21, 1996	8.30	8.47	8.30	8.42
1114	NYSE	MMC	Fri, Oct 18, 1996	8.32	8.35	8.30	8.32
1113	NYSE	MMC	Thu, Oct 17, 1996	8.38	8.39	8.28	8.30
1112	NYSE	MMC	Wed, Oct 16, 1996	8.33	8.39	8.30	8.37
1111	NYSE	MMC	Tue, Oct 15, 1996	8.33	8.40	8.31	8.32
1110	NYSE	MMC	Mon, Oct 14, 1996	8.30	8.35	8.29	8.33
1109	NYSE	MMC	Fri, Oct 11, 1996	8.24	8.31	8.23	8.31
1108	NYSE	MMC	Thu, Oct 10, 1996	8.21	8.26	8.18	8.22
1107	NYSE	MMC	Wed, Oct 9, 1996	8.26	8.32	8.23	8.24
1106	NYSE	MMC	Tue, Oct 8, 1996	8.31	8.42	8.31	8.35
1105	NYSE	MMC	Mon, Oct 7, 1996	8.32	8.37	8.31	8.33
1104	NYSE	MMC	Fri, Oct 4, 1996	8.30	8.40	8.28	8.34
1103	NYSE	MMC	Thu, Oct 3, 1996	8.25	8.29	8.25	8.28
1102	NYSE	MMC	Wed, Oct 2, 1996	8.04	8.21	8.04	8.20
1101	NYSE	MMC	Tue, Oct 1, 1996	8.07	8.07	7.96	8.04
1100	NYSE	MMC	Mon, Sep 30, 1996	8.14	8.16	8.06	8.09
1099	NYSE	MMC	Fri, Sep 27, 1996	8.18	8.18	8.13	8.17
1098	NYSE	MMC	Thu, Sep 26, 1996	8.22	8.22	8.15	8.15
1097	NYSE	MMC	Wed, Sep 25, 1996	8.18	8.22	8.18	8.21
1096	NYSE	MMC	Tue, Sep 24, 1996	8.16	8.25	8.15	8.16
1095	NYSE	MMC	Mon, Sep 23, 1996	8.10	8.19	8.04	8.18
1094	NYSE	MMC	Fri, Sep 20, 1996	7.96	8.00	7.93	7.97
1093	NYSE	MMC	Thu, Sep 19, 1996	7.96	8.03	7.92	7.95
1092	NYSE	MMC	Wed, Sep 18, 1996	7.96	7.98	7.93	7.95
1091	NYSE	MMC	Tue, Sep 17, 1996	7.95	8.00	7.95	7.97
1090	NYSE	MMC	Mon, Sep 16, 1996	7.94	7.98	7.93	7.95
1089	NYSE	MMC	Fri, Sep 13, 1996	7.80	7.93	7.79	7.92
1088	NYSE	MMC	Thu, Sep 12, 1996	7.76	7.79	7.73	7.76
1087	NYSE	MMC	Wed, Sep 11, 1996	7.69	7.76	7.67	7.75
1086	NYSE	MMC	Tue, Sep 10, 1996	7.72	7.73	7.69	7.71
1085	NYSE	MMC	Mon, Sep 9, 1996	7.66	7.74	7.66	7.74
1084	NYSE	MMC	Fri, Sep 6, 1996	7.60	7.68	7.58	7.65
1083	NYSE	MMC	Thu, Sep 5, 1996	7.68	7.70	7.61	7.61
1082	NYSE	MMC	Wed, Sep 4, 1996	7.69	7.70	7.65	7.69
1081	NYSE	MMC	Tue, Sep 3, 1996	7.69	7.73	7.67	7.68
1080	NYSE	MMC	Fri, Aug 30, 1996	7.79	7.80	7.73	7.75
1079	NYSE	MMC	Thu, Aug 29, 1996	7.86	7.89	7.77	7.80
1078	NYSE	MMC	Wed, Aug 28, 1996	7.83	7.89	7.83	7.88
1077	NYSE	MMC	Tue, Aug 27, 1996	7.80	7.84	7.79	7.83
1076	NYSE	MMC	Mon, Aug 26, 1996	7.82	7.82	7.75	7.77
1075	NYSE	MMC	Fri, Aug 23, 1996	7.81	7.81	7.70	7.80
1074	NYSE	MMC	Thu, Aug 22, 1996	7.83	7.83	7.79	7.81
1073	NYSE	MMC	Wed, Aug 21, 1996	7.86	7.91	7.83	7.84
1072	NYSE	MMC	Tue, Aug 20, 1996	7.82	7.90	7.81	7.89
1071	NYSE	MMC	Mon, Aug 19, 1996	7.78	7.82	7.78	7.82
1070	NYSE	MMC	Fri, Aug 16, 1996	7.72	7.79	7.70	7.78
1069	NYSE	MMC	Thu, Aug 15, 1996	7.68	7.72	7.68	7.70
1068	NYSE	MMC	Wed, Aug 14, 1996	7.67	7.71	7.67	7.69
1067	NYSE	MMC	Tue, Aug 13, 1996	7.68	7.72	7.66	7.66
1066	NYSE	MMC	Mon, Aug 12, 1996	7.66	7.71	7.65	7.70
1065	NYSE	MMC	Fri, Aug 9, 1996	7.66	7.70	7.66	7.68
1064	NYSE	MMC	Thu, Aug 8, 1996	7.63	7.73	7.63	7.70
1063	NYSE	MMC	Wed, Aug 7, 1996	7.68	7.74	7.65	7.67
1062	NYSE	MMC	Tue, Aug 6, 1996	7.68	7.74	7.67	7.68
1061	NYSE	MMC	Mon, Aug 5, 1996	7.67	7.79	7.67	7.70
1060	NYSE	MMC	Fri, Aug 2, 1996	7.57	7.71	7.54	7.69
1059	NYSE	MMC	Thu, Aug 1, 1996	7.57	7.57	7.51	7.53
1058	NYSE	MMC	Wed, Jul 31, 1996	7.46	7.61	7.45	7.55
1057	NYSE	MMC	Tue, Jul 30, 1996	7.46	7.46	7.40	7.46
1056	NYSE	MMC	Mon, Jul 29, 1996	7.45	7.48	7.43	7.44
1055	NYSE	MMC	Fri, Jul 26, 1996	7.51	7.53	7.43	7.46
1054	NYSE	MMC	Thu, Jul 25, 1996	7.43	7.53	7.43	7.49
1053	NYSE	MMC	Wed, Jul 24, 1996	7.44	7.52	7.40	7.44
1052	NYSE	MMC	Tue, Jul 23, 1996	7.52	7.60	7.47	7.48
1051	NYSE	MMC	Mon, Jul 22, 1996	7.54	7.58	7.50	7.55
1050	NYSE	MMC	Fri, Jul 19, 1996	7.60	7.60	7.52	7.56
1049	NYSE	MMC	Thu, Jul 18, 1996	7.54	7.61	7.49	7.60
1048	NYSE	MMC	Wed, Jul 17, 1996	7.51	7.61	7.50	7.55
1047	NYSE	MMC	Tue, Jul 16, 1996	7.56	7.63	7.33	7.52
1046	NYSE	MMC	Mon, Jul 15, 1996	7.68	7.68	7.56	7.58
1045	NYSE	MMC	Fri, Jul 12, 1996	7.67	7.71	7.65	7.68
1044	NYSE	MMC	Thu, Jul 11, 1996	7.81	7.81	7.65	7.68
1043	NYSE	MMC	Wed, Jul 10, 1996	7.69	7.83	7.52	7.83
1042	NYSE	MMC	Tue, Jul 9, 1996	7.75	7.79	7.71	7.71
1041	NYSE	MMC	Mon, Jul 8, 1996	7.90	7.94	7.79	7.80
1040	NYSE	MMC	Fri, Jul 5, 1996	7.96	7.96	7.89	7.92
1039	NYSE	MMC	Wed, Jul 3, 1996	8.03	8.03	8.01	8.02
1038	NYSE	MMC	Tue, Jul 2, 1996	8.01	8.08	8.01	8.04
1037	NYSE	MMC	Mon, Jul 1, 1996	8.06	8.08	8.03	8.04
1036	NYSE	MMC	Fri, Jun 28, 1996	8.00	8.08	7.99	8.04
1035	NYSE	MMC	Thu, Jun 27, 1996	7.88	7.98	7.88	7.98
1034	NYSE	MMC	Wed, Jun 26, 1996	8.05	8.06	7.88	7.88
1033	NYSE	MMC	Tue, Jun 25, 1996	8.01	8.13	8.00	8.07
1032	NYSE	MMC	Mon, Jun 24, 1996	7.93	8.00	7.93	7.99
1031	NYSE	MMC	Fri, Jun 21, 1996	7.85	7.96	7.83	7.95
1030	NYSE	MMC	Thu, Jun 20, 1996	7.94	7.96	7.82	7.84
1029	NYSE	MMC	Wed, Jun 19, 1996	7.94	7.98	7.90	7.95
1028	NYSE	MMC	Tue, Jun 18, 1996	7.94	8.00	7.94	7.96
1027	NYSE	MMC	Mon, Jun 17, 1996	7.97	8.01	7.95	7.96
1026	NYSE	MMC	Fri, Jun 14, 1996	7.96	7.98	7.94	7.96
1025	NYSE	MMC	Thu, Jun 13, 1996	7.96	8.00	7.95	7.96
1024	NYSE	MMC	Wed, Jun 12, 1996	7.94	8.00	7.94	7.97
1023	NYSE	MMC	Tue, Jun 11, 1996	7.94	8.00	7.89	7.94
1022	NYSE	MMC	Mon, Jun 10, 1996	7.92	7.96	7.85	7.89
1021	NYSE	MMC	Fri, Jun 7, 1996	7.92	7.95	7.82	7.93
1020	NYSE	MMC	Thu, Jun 6, 1996	8.01	8.06	7.98	7.99
1019	NYSE	MMC	Wed, Jun 5, 1996	7.95	7.99	7.92	7.99
1018	NYSE	MMC	Tue, Jun 4, 1996	7.92	7.99	7.91	7.95
1017	NYSE	MMC	Mon, Jun 3, 1996	7.81	7.92	7.76	7.90
1016	NYSE	MMC	Fri, May 31, 1996	7.90	7.90	7.76	7.80
1015	NYSE	MMC	Thu, May 30, 1996	7.90	7.92	7.80	7.88
1014	NYSE	MMC	Wed, May 29, 1996	8.03	8.07	7.89	7.89
1013	NYSE	MMC	Tue, May 28, 1996	8.11	8.13	7.92	8.05
1012	NYSE	MMC	Fri, May 24, 1996	8.00	8.14	8.00	8.14
1011	NYSE	MMC	Thu, May 23, 1996	8.04	8.13	7.96	8.02
1010	NYSE	MMC	Wed, May 22, 1996	7.92	8.05	7.91	8.05
1009	NYSE	MMC	Tue, May 21, 1996	7.81	8.03	7.81	7.93
1008	NYSE	MMC	Mon, May 20, 1996	7.77	7.82	7.77	7.82
1007	NYSE	MMC	Fri, May 17, 1996	7.75	7.79	7.74	7.77
1006	NYSE	MMC	Thu, May 16, 1996	7.73	7.79	7.69	7.74
1005	NYSE	MMC	Wed, May 15, 1996	7.79	7.81	7.71	7.73
1004	NYSE	MMC	Tue, May 14, 1996	7.77	7.83	7.74	7.80
1003	NYSE	MMC	Mon, May 13, 1996	7.75	7.80	7.71	7.76
1002	NYSE	MMC	Fri, May 10, 1996	7.73	7.76	7.69	7.75
1001	NYSE	MMC	Thu, May 9, 1996	7.71	7.72	7.67	7.69
1000	NYSE	MMC	Wed, May 8, 1996	7.68	7.74	7.67	7.72
999	NYSE	MMC	Tue, May 7, 1996	7.68	7.75	7.66	7.71
998	NYSE	MMC	Mon, May 6, 1996	7.77	7.78	7.67	7.71
997	NYSE	MMC	Fri, May 3, 1996	7.81	7.83	7.75	7.78
996	NYSE	MMC	Thu, May 2, 1996	7.81	7.83	7.79	7.82
995	NYSE	MMC	Wed, May 1, 1996	7.81	7.86	7.81	7.86
994	NYSE	MMC	Tue, Apr 30, 1996	7.83	7.84	7.79	7.83
993	NYSE	MMC	Mon, Apr 29, 1996	7.72	7.84	7.72	7.84
992	NYSE	MMC	Fri, Apr 26, 1996	7.69	7.77	7.69	7.74
991	NYSE	MMC	Thu, Apr 25, 1996	7.69	7.71	7.66	7.67
990	NYSE	MMC	Wed, Apr 24, 1996	7.67	7.73	7.63	7.69
989	NYSE	MMC	Tue, Apr 23, 1996	7.60	7.67	7.60	7.66
988	NYSE	MMC	Mon, Apr 22, 1996	7.69	7.69	7.59	7.61
987	NYSE	MMC	Fri, Apr 19, 1996	7.63	7.67	7.63	7.63
986	NYSE	MMC	Thu, Apr 18, 1996	7.60	7.64	7.60	7.61
985	NYSE	MMC	Wed, Apr 17, 1996	7.66	7.69	7.60	7.61
984	NYSE	MMC	Tue, Apr 16, 1996	7.64	7.69	7.64	7.67
983	NYSE	MMC	Mon, Apr 15, 1996	7.64	7.67	7.60	7.66
982	NYSE	MMC	Fri, Apr 12, 1996	7.50	7.64	7.50	7.64
981	NYSE	MMC	Thu, Apr 11, 1996	7.44	7.47	7.42	7.45
980	NYSE	MMC	Wed, Apr 10, 1996	7.43	7.47	7.43	7.45
979	NYSE	MMC	Tue, Apr 9, 1996	7.50	7.50	7.42	7.43
978	NYSE	MMC	Mon, Apr 8, 1996	7.65	7.65	7.45	7.53
977	NYSE	MMC	Thu, Apr 4, 1996	7.73	7.75	7.69	7.71
976	NYSE	MMC	Wed, Apr 3, 1996	7.74	7.76	7.72	7.74
975	NYSE	MMC	Tue, Apr 2, 1996	7.80	7.80	7.72	7.75
974	NYSE	MMC	Mon, Apr 1, 1996	7.81	7.83	7.76	7.80
973	NYSE	MMC	Fri, Mar 29, 1996	7.82	7.82	7.72	7.74
972	NYSE	MMC	Thu, Mar 28, 1996	7.90	7.91	7.74	7.80
971	NYSE	MMC	Wed, Mar 27, 1996	7.94	7.95	7.89	7.91
970	NYSE	MMC	Tue, Mar 26, 1996	7.85	7.99	7.85	7.93
969	NYSE	MMC	Mon, Mar 25, 1996	7.84	7.96	7.84	7.89
968	NYSE	MMC	Fri, Mar 22, 1996	7.90	7.90	7.79	7.80
967	NYSE	MMC	Thu, Mar 21, 1996	7.95	7.98	7.81	7.85
966	NYSE	MMC	Wed, Mar 20, 1996	7.97	7.97	7.88	7.97
965	NYSE	MMC	Tue, Mar 19, 1996	7.93	7.98	7.93	7.95
964	NYSE	MMC	Mon, Mar 18, 1996	7.80	7.94	7.80	7.92
963	NYSE	MMC	Fri, Mar 15, 1996	7.71	7.77	7.69	7.77
962	NYSE	MMC	Thu, Mar 14, 1996	7.85	7.93	7.79	7.80
961	NYSE	MMC	Wed, Mar 13, 1996	7.92	7.92	7.79	7.81
960	NYSE	MMC	Tue, Mar 12, 1996	7.92	7.94	7.76	7.89
959	NYSE	MMC	Mon, Mar 11, 1996	7.83	7.96	7.77	7.96
958	NYSE	MMC	Fri, Mar 8, 1996	8.24	8.24	7.89	7.90
957	NYSE	MMC	Thu, Mar 7, 1996	8.29	8.31	8.24	8.26
956	NYSE	MMC	Wed, Mar 6, 1996	8.32	8.35	8.27	8.30
955	NYSE	MMC	Tue, Mar 5, 1996	8.33	8.33	8.22	8.32
954	NYSE	MMC	Mon, Mar 4, 1996	8.23	8.42	8.23	8.42
953	NYSE	MMC	Fri, Mar 1, 1996	8.09	8.21	8.00	8.21
952	NYSE	MMC	Thu, Feb 29, 1996	8.10	8.21	8.09	8.09
951	NYSE	MMC	Wed, Feb 28, 1996	8.09	8.30	8.09	8.18
950	NYSE	MMC	Tue, Feb 27, 1996	8.05	8.11	8.02	8.09
949	NYSE	MMC	Mon, Feb 26, 1996	8.17	8.19	8.02	8.03
948	NYSE	MMC	Fri, Feb 23, 1996	8.33	8.33	8.06	8.19
947	NYSE	MMC	Thu, Feb 22, 1996	8.11	8.47	8.04	8.35
946	NYSE	MMC	Wed, Feb 21, 1996	7.83	8.13	7.83	8.11
945	NYSE	MMC	Tue, Feb 20, 1996	7.81	7.89	7.71	7.83
944	NYSE	MMC	Fri, Feb 16, 1996	7.97	7.98	7.89	7.90
943	NYSE	MMC	Thu, Feb 15, 1996	7.94	7.99	7.93	7.98
942	NYSE	MMC	Wed, Feb 14, 1996	7.92	8.00	7.91	7.92
941	NYSE	MMC	Tue, Feb 13, 1996	7.91	7.97	7.89	7.95
940	NYSE	MMC	Mon, Feb 12, 1996	7.90	7.94	7.89	7.94
939	NYSE	MMC	Fri, Feb 9, 1996	7.94	7.98	7.80	7.82
938	NYSE	MMC	Thu, Feb 8, 1996	7.78	8.04	7.75	7.96
937	NYSE	MMC	Wed, Feb 7, 1996	7.60	7.73	7.60	7.73
936	NYSE	MMC	Tue, Feb 6, 1996	7.55	7.64	7.54	7.63
935	NYSE	MMC	Mon, Feb 5, 1996	7.52	7.60	7.49	7.57
934	NYSE	MMC	Fri, Feb 2, 1996	7.53	7.57	7.51	7.53
933	NYSE	MMC	Thu, Feb 1, 1996	7.59	7.59	7.50	7.51
932	NYSE	MMC	Wed, Jan 31, 1996	7.58	7.58	7.50	7.58
931	NYSE	MMC	Tue, Jan 30, 1996	7.59	7.63	7.56	7.58
930	NYSE	MMC	Mon, Jan 29, 1996	7.54	7.64	7.52	7.59
929	NYSE	MMC	Fri, Jan 26, 1996	7.46	7.56	7.40	7.56
928	NYSE	MMC	Thu, Jan 25, 1996	7.33	7.51	7.33	7.51
927	NYSE	MMC	Wed, Jan 24, 1996	7.15	7.34	7.15	7.33
926	NYSE	MMC	Tue, Jan 23, 1996	7.16	7.19	7.15	7.17
925	NYSE	MMC	Mon, Jan 22, 1996	7.23	7.25	7.19	7.21
924	NYSE	MMC	Fri, Jan 19, 1996	7.23	7.25	7.22	7.24
923	NYSE	MMC	Thu, Jan 18, 1996	7.27	7.29	7.22	7.23
922	NYSE	MMC	Wed, Jan 17, 1996	7.23	7.28	7.21	7.28
921	NYSE	MMC	Tue, Jan 16, 1996	7.19	7.26	7.17	7.25
920	NYSE	MMC	Mon, Jan 15, 1996	7.16	7.23	7.09	7.21
919	NYSE	MMC	Fri, Jan 12, 1996	7.07	7.17	7.07	7.17
918	NYSE	MMC	Thu, Jan 11, 1996	7.04	7.10	7.02	7.08
917	NYSE	MMC	Wed, Jan 10, 1996	7.21	7.21	7.02	7.02
916	NYSE	MMC	Tue, Jan 9, 1996	7.33	7.34	7.21	7.27
915	NYSE	MMC	Mon, Jan 8, 1996	7.36	7.42	7.34	7.42
914	NYSE	MMC	Fri, Jan 5, 1996	7.36	7.41	7.31	7.36
913	NYSE	MMC	Thu, Jan 4, 1996	7.44	7.47	7.38	7.40
912	NYSE	MMC	Wed, Jan 3, 1996	7.35	7.44	7.35	7.43
911	NYSE	MMC	Tue, Jan 2, 1996	7.36	7.38	7.33	7.35
910	NYSE	MMC	Fri, Dec 29, 1995	7.41	7.41	7.35	7.40
909	NYSE	MMC	Thu, Dec 28, 1995	7.38	7.40	7.36	7.40
908	NYSE	MMC	Wed, Dec 27, 1995	7.43	7.44	7.38	7.40
907	NYSE	MMC	Tue, Dec 26, 1995	7.44	7.45	7.42	7.43
906	NYSE	MMC	Fri, Dec 22, 1995	7.45	7.46	7.41	7.43
905	NYSE	MMC	Thu, Dec 21, 1995	7.40	7.45	7.39	7.44
904	NYSE	MMC	Wed, Dec 20, 1995	7.42	7.46	7.40	7.40
903	NYSE	MMC	Tue, Dec 19, 1995	7.36	7.46	7.36	7.41
902	NYSE	MMC	Mon, Dec 18, 1995	7.35	7.46	7.35	7.39
901	NYSE	MMC	Fri, Dec 15, 1995	7.44	7.47	7.40	7.45
900	NYSE	MMC	Thu, Dec 14, 1995	7.46	7.48	7.44	7.46
899	NYSE	MMC	Wed, Dec 13, 1995	7.42	7.50	7.42	7.47
898	NYSE	MMC	Tue, Dec 12, 1995	7.41	7.50	7.41	7.45
897	NYSE	MMC	Mon, Dec 11, 1995	7.40	7.51	7.40	7.42
896	NYSE	MMC	Fri, Dec 8, 1995	7.43	7.48	7.39	7.39
895	NYSE	MMC	Thu, Dec 7, 1995	7.40	7.48	7.39	7.45
894	NYSE	MMC	Wed, Dec 6, 1995	7.28	7.43	7.28	7.42
893	NYSE	MMC	Tue, Dec 5, 1995	7.26	7.36	7.26	7.30
892	NYSE	MMC	Mon, Dec 4, 1995	7.21	7.32	7.21	7.28
891	NYSE	MMC	Fri, Dec 1, 1995	7.22	7.30	7.22	7.23
890	NYSE	MMC	Thu, Nov 30, 1995	7.23	7.31	7.23	7.23
889	NYSE	MMC	Wed, Nov 29, 1995	7.19	7.24	7.17	7.23
888	NYSE	MMC	Tue, Nov 28, 1995	7.06	7.19	7.06	7.19
887	NYSE	MMC	Mon, Nov 27, 1995	7.07	7.09	7.06	7.07
886	NYSE	MMC	Fri, Nov 24, 1995	7.08	7.08	7.06	7.06
885	NYSE	MMC	Wed, Nov 22, 1995	7.03	7.09	7.01	7.05
884	NYSE	MMC	Tue, Nov 21, 1995	6.99	7.09	6.99	7.05
883	NYSE	MMC	Mon, Nov 20, 1995	7.03	7.06	6.99	7.01
882	NYSE	MMC	Fri, Nov 17, 1995	6.98	7.04	6.96	7.03
881	NYSE	MMC	Thu, Nov 16, 1995	6.99	7.00	6.95	6.96
880	NYSE	MMC	Wed, Nov 15, 1995	6.99	7.03	6.97	7.01
879	NYSE	MMC	Tue, Nov 14, 1995	7.04	7.09	7.00	7.01
878	NYSE	MMC	Mon, Nov 13, 1995	7.00	7.11	6.99	7.06
877	NYSE	MMC	Fri, Nov 10, 1995	6.95	7.04	6.93	7.00
876	NYSE	MMC	Thu, Nov 9, 1995	7.01	7.01	6.90	6.97
875	NYSE	MMC	Wed, Nov 8, 1995	6.96	7.02	6.95	7.02
874	NYSE	MMC	Tue, Nov 7, 1995	7.00	7.02	6.96	6.96
873	NYSE	MMC	Mon, Nov 6, 1995	6.98	7.02	6.97	7.01
872	NYSE	MMC	Fri, Nov 3, 1995	6.97	6.99	6.95	6.99
871	NYSE	MMC	Thu, Nov 2, 1995	6.94	6.99	6.94	6.98
870	NYSE	MMC	Wed, Nov 1, 1995	6.82	6.95	6.82	6.94
869	NYSE	MMC	Tue, Oct 31, 1995	6.74	6.86	6.74	6.82
868	NYSE	MMC	Mon, Oct 30, 1995	6.79	6.80	6.73	6.75
867	NYSE	MMC	Fri, Oct 27, 1995	6.81	6.81	6.71	6.77
866	NYSE	MMC	Thu, Oct 26, 1995	6.97	6.99	6.81	6.81
865	NYSE	MMC	Wed, Oct 25, 1995	6.85	6.98	6.84	6.95
864	NYSE	MMC	Tue, Oct 24, 1995	6.94	6.96	6.79	6.85
863	NYSE	MMC	Mon, Oct 23, 1995	7.08	7.10	6.91	6.91
862	NYSE	MMC	Fri, Oct 20, 1995	7.14	7.19	7.14	7.15
861	NYSE	MMC	Thu, Oct 19, 1995	6.98	7.15	6.95	7.15
860	NYSE	MMC	Wed, Oct 18, 1995	7.17	7.18	6.96	6.98
859	NYSE	MMC	Tue, Oct 17, 1995	7.26	7.26	7.04	7.09
858	NYSE	MMC	Mon, Oct 16, 1995	7.25	7.33	7.23	7.26
857	NYSE	MMC	Fri, Oct 13, 1995	7.23	7.27	7.14	7.24
856	NYSE	MMC	Thu, Oct 12, 1995	7.17	7.17	7.14	7.16
855	NYSE	MMC	Wed, Oct 11, 1995	7.10	7.18	7.10	7.15
854	NYSE	MMC	Tue, Oct 10, 1995	7.08	7.13	7.07	7.13
853	NYSE	MMC	Mon, Oct 9, 1995	7.13	7.13	7.06	7.09
852	NYSE	MMC	Fri, Oct 6, 1995	7.11	7.15	7.07	7.14
851	NYSE	MMC	Thu, Oct 5, 1995	7.23	7.26	7.17	7.21
850	NYSE	MMC	Wed, Oct 4, 1995	7.25	7.25	7.17	7.21
849	NYSE	MMC	Tue, Oct 3, 1995	7.27	7.29	7.19	7.25
848	NYSE	MMC	Mon, Oct 2, 1995	7.32	7.40	7.27	7.28
847	NYSE	MMC	Fri, Sep 29, 1995	7.38	7.42	7.32	7.32
846	NYSE	MMC	Thu, Sep 28, 1995	7.34	7.40	7.33	7.38
845	NYSE	MMC	Wed, Sep 27, 1995	7.33	7.43	7.33	7.34
844	NYSE	MMC	Tue, Sep 26, 1995	7.36	7.45	7.36	7.40
843	NYSE	MMC	Mon, Sep 25, 1995	7.32	7.40	7.31	7.36
842	NYSE	MMC	Fri, Sep 22, 1995	7.26	7.40	7.26	7.33
841	NYSE	MMC	Thu, Sep 21, 1995	7.24	7.29	7.14	7.27
840	NYSE	MMC	Wed, Sep 20, 1995	7.13	7.26	7.09	7.23
839	NYSE	MMC	Tue, Sep 19, 1995	6.98	7.15	6.97	7.15
838	NYSE	MMC	Mon, Sep 18, 1995	7.00	7.17	7.00	7.02
837	NYSE	MMC	Fri, Sep 15, 1995	7.00	7.10	6.93	7.01
836	NYSE	MMC	Thu, Sep 14, 1995	6.85	6.98	6.79	6.98
835	NYSE	MMC	Wed, Sep 13, 1995	6.89	6.94	6.84	6.84
834	NYSE	MMC	Tue, Sep 12, 1995	6.85	6.92	6.81	6.91
833	NYSE	MMC	Mon, Sep 11, 1995	6.80	6.88	6.80	6.83
832	NYSE	MMC	Fri, Sep 8, 1995	6.81	6.83	6.74	6.83
831	NYSE	MMC	Thu, Sep 7, 1995	6.86	6.86	6.79	6.79
830	NYSE	MMC	Wed, Sep 6, 1995	6.89	6.90	6.85	6.88
829	NYSE	MMC	Tue, Sep 5, 1995	6.90	6.92	6.84	6.90
828	NYSE	MMC	Fri, Sep 1, 1995	6.85	6.91	6.84	6.90
827	NYSE	MMC	Thu, Aug 31, 1995	6.92	6.94	6.86	6.86
826	NYSE	MMC	Wed, Aug 30, 1995	6.85	6.92	6.84	6.90
825	NYSE	MMC	Tue, Aug 29, 1995	6.80	6.91	6.80	6.81
824	NYSE	MMC	Mon, Aug 28, 1995	6.77	6.85	6.77	6.82
823	NYSE	MMC	Fri, Aug 25, 1995	6.65	6.76	6.65	6.75
822	NYSE	MMC	Thu, Aug 24, 1995	6.66	6.67	6.63	6.63
821	NYSE	MMC	Wed, Aug 23, 1995	6.61	6.68	6.59	6.67
820	NYSE	MMC	Tue, Aug 22, 1995	6.59	6.65	6.55	6.63
819	NYSE	MMC	Mon, Aug 21, 1995	6.57	6.60	6.55	6.57
818	NYSE	MMC	Fri, Aug 18, 1995	6.50	6.59	6.50	6.55
817	NYSE	MMC	Thu, Aug 17, 1995	6.52	6.56	6.48	6.48
816	NYSE	MMC	Wed, Aug 16, 1995	6.54	6.57	6.50	6.53
815	NYSE	MMC	Tue, Aug 15, 1995	6.56	6.58	6.52	6.56
814	NYSE	MMC	Mon, Aug 14, 1995	6.52	6.56	6.49	6.56
813	NYSE	MMC	Fri, Aug 11, 1995	6.52	6.55	6.49	6.49
812	NYSE	MMC	Thu, Aug 10, 1995	6.58	6.59	6.50	6.53
811	NYSE	MMC	Wed, Aug 9, 1995	6.53	6.60	6.52	6.58
810	NYSE	MMC	Tue, Aug 8, 1995	6.57	6.60	6.53	6.54
809	NYSE	MMC	Mon, Aug 7, 1995	6.67	6.67	6.54	6.55
808	NYSE	MMC	Fri, Aug 4, 1995	6.57	6.65	6.55	6.65
807	NYSE	MMC	Thu, Aug 3, 1995	6.55	6.57	6.54	6.57
806	NYSE	MMC	Wed, Aug 2, 1995	6.54	6.59	6.53	6.57
805	NYSE	MMC	Tue, Aug 1, 1995	6.56	6.56	6.48	6.52
804	NYSE	MMC	Mon, Jul 31, 1995	6.60	6.61	6.50	6.58
803	NYSE	MMC	Fri, Jul 28, 1995	6.67	6.68	6.60	6.64
802	NYSE	MMC	Thu, Jul 27, 1995	6.60	6.69	6.60	6.68
801	NYSE	MMC	Wed, Jul 26, 1995	6.51	6.65	6.51	6.60
800	NYSE	MMC	Tue, Jul 25, 1995	6.45	6.54	6.44	6.52
799	NYSE	MMC	Mon, Jul 24, 1995	6.44	6.46	6.43	6.44
798	NYSE	MMC	Fri, Jul 21, 1995	6.42	6.44	6.39	6.44
797	NYSE	MMC	Thu, Jul 20, 1995	6.48	6.48	6.39	6.42
796	NYSE	MMC	Wed, Jul 19, 1995	6.55	6.55	6.46	6.48
795	NYSE	MMC	Tue, Jul 18, 1995	6.54	6.54	6.49	6.54
794	NYSE	MMC	Mon, Jul 17, 1995	6.63	6.63	6.53	6.55
793	NYSE	MMC	Fri, Jul 14, 1995	6.75	6.76	6.60	6.63
792	NYSE	MMC	Thu, Jul 13, 1995	6.77	6.77	6.70	6.73
791	NYSE	MMC	Wed, Jul 12, 1995	6.78	6.78	6.71	6.75
790	NYSE	MMC	Tue, Jul 11, 1995	6.76	6.90	6.76	6.77
789	NYSE	MMC	Mon, Jul 10, 1995	6.72	6.79	6.72	6.78
788	NYSE	MMC	Fri, Jul 7, 1995	6.66	6.77	6.66	6.74
787	NYSE	MMC	Thu, Jul 6, 1995	6.79	6.82	6.73	6.74
786	NYSE	MMC	Wed, Jul 5, 1995	6.83	6.88	6.80	6.84
785	NYSE	MMC	Mon, Jul 3, 1995	6.73	6.77	6.73	6.77
784	NYSE	MMC	Fri, Jun 30, 1995	6.72	6.77	6.71	6.76
783	NYSE	MMC	Thu, Jun 29, 1995	6.78	6.78	6.71	6.73
782	NYSE	MMC	Wed, Jun 28, 1995	6.74	6.82	6.74	6.78
781	NYSE	MMC	Tue, Jun 27, 1995	6.79	6.81	6.73	6.73
780	NYSE	MMC	Mon, Jun 26, 1995	6.76	6.82	6.75	6.77
779	NYSE	MMC	Fri, Jun 23, 1995	6.80	6.83	6.76	6.77
778	NYSE	MMC	Thu, Jun 22, 1995	6.76	6.82	6.74	6.78
777	NYSE	MMC	Wed, Jun 21, 1995	6.78	6.78	6.71	6.74
776	NYSE	MMC	Tue, Jun 20, 1995	6.73	6.79	6.72	6.77
775	NYSE	MMC	Mon, Jun 19, 1995	6.73	6.75	6.71	6.74
774	NYSE	MMC	Fri, Jun 16, 1995	6.71	6.75	6.70	6.71
773	NYSE	MMC	Thu, Jun 15, 1995	6.71	6.71	6.69	6.70
772	NYSE	MMC	Wed, Jun 14, 1995	6.69	6.72	6.69	6.71
771	NYSE	MMC	Tue, Jun 13, 1995	6.67	6.73	6.67	6.71
770	NYSE	MMC	Mon, Jun 12, 1995	6.60	6.67	6.60	6.67
769	NYSE	MMC	Fri, Jun 9, 1995	6.58	6.64	6.58	6.60
768	NYSE	MMC	Thu, Jun 8, 1995	6.54	6.63	6.54	6.59
767	NYSE	MMC	Wed, Jun 7, 1995	6.55	6.59	6.54	6.57
766	NYSE	MMC	Tue, Jun 6, 1995	6.58	6.58	6.54	6.54
765	NYSE	MMC	Mon, Jun 5, 1995	6.58	6.59	6.56	6.57
764	NYSE	MMC	Fri, Jun 2, 1995	6.55	6.65	6.52	6.60
763	NYSE	MMC	Thu, Jun 1, 1995	6.65	6.66	6.55	6.56
762	NYSE	MMC	Wed, May 31, 1995	6.56	6.64	6.56	6.64
761	NYSE	MMC	Tue, May 30, 1995	6.59	6.59	6.54	6.58
760	NYSE	MMC	Fri, May 26, 1995	6.56	6.59	6.54	6.59
759	NYSE	MMC	Thu, May 25, 1995	6.56	6.59	6.55	6.56
758	NYSE	MMC	Wed, May 24, 1995	6.61	6.65	6.53	6.56
757	NYSE	MMC	Tue, May 23, 1995	6.51	6.59	6.51	6.59
756	NYSE	MMC	Mon, May 22, 1995	6.42	6.52	6.41	6.52
755	NYSE	MMC	Fri, May 19, 1995	6.44	6.47	6.41	6.42
754	NYSE	MMC	Thu, May 18, 1995	6.58	6.58	6.45	6.48
753	NYSE	MMC	Wed, May 17, 1995	6.59	6.63	6.58	6.59
752	NYSE	MMC	Tue, May 16, 1995	6.51	6.64	6.51	6.61
751	NYSE	MMC	Mon, May 15, 1995	6.52	6.58	6.51	6.53
750	NYSE	MMC	Fri, May 12, 1995	6.46	6.52	6.46	6.52
749	NYSE	MMC	Thu, May 11, 1995	6.48	6.48	6.45	6.46
748	NYSE	MMC	Wed, May 10, 1995	6.35	6.46	6.34	6.46
747	NYSE	MMC	Tue, May 9, 1995	6.52	6.53	6.40	6.42
746	NYSE	MMC	Mon, May 8, 1995	6.47	6.52	6.47	6.50
745	NYSE	MMC	Fri, May 5, 1995	6.52	6.53	6.48	6.50
744	NYSE	MMC	Thu, May 4, 1995	6.49	6.54	6.46	6.46
743	NYSE	MMC	Wed, May 3, 1995	6.45	6.49	6.44	6.49
742	NYSE	MMC	Tue, May 2, 1995	6.45	6.48	6.44	6.46
741	NYSE	MMC	Mon, May 1, 1995	6.53	6.53	6.46	6.49
740	NYSE	MMC	Fri, Apr 28, 1995	6.61	6.64	6.52	6.53
739	NYSE	MMC	Thu, Apr 27, 1995	6.53	6.59	6.53	6.58
738	NYSE	MMC	Wed, Apr 26, 1995	6.58	6.60	6.49	6.53
737	NYSE	MMC	Tue, Apr 25, 1995	6.57	6.66	6.56	6.56
736	NYSE	MMC	Mon, Apr 24, 1995	6.71	6.71	6.48	6.57
735	NYSE	MMC	Fri, Apr 21, 1995	6.83	6.83	6.74	6.77
734	NYSE	MMC	Thu, Apr 20, 1995	6.83	6.86	6.82	6.82
733	NYSE	MMC	Wed, Apr 19, 1995	6.85	6.85	6.78	6.81
732	NYSE	MMC	Tue, Apr 18, 1995	6.84	6.88	6.80	6.84
731	NYSE	MMC	Mon, Apr 17, 1995	6.88	6.90	6.82	6.83
730	NYSE	MMC	Thu, Apr 13, 1995	6.84	6.86	6.81	6.84
729	NYSE	MMC	Wed, Apr 12, 1995	6.83	6.88	6.77	6.83
728	NYSE	MMC	Tue, Apr 11, 1995	6.89	6.92	6.85	6.85
727	NYSE	MMC	Mon, Apr 10, 1995	7.00	7.00	6.88	6.89
726	NYSE	MMC	Fri, Apr 7, 1995	6.96	7.00	6.93	7.00
725	NYSE	MMC	Thu, Apr 6, 1995	6.91	6.96	6.88	6.96
724	NYSE	MMC	Wed, Apr 5, 1995	6.89	6.93	6.89	6.89
723	NYSE	MMC	Tue, Apr 4, 1995	6.92	6.96	6.92	6.95
722	NYSE	MMC	Mon, Apr 3, 1995	6.86	6.91	6.83	6.90
721	NYSE	MMC	Fri, Mar 31, 1995	6.90	6.90	6.80	6.84
720	NYSE	MMC	Thu, Mar 30, 1995	6.93	6.97	6.89	6.89
719	NYSE	MMC	Wed, Mar 29, 1995	6.90	6.94	6.88	6.90
718	NYSE	MMC	Tue, Mar 28, 1995	6.97	6.99	6.89	6.92
717	NYSE	MMC	Mon, Mar 27, 1995	6.90	6.97	6.89	6.97
716	NYSE	MMC	Fri, Mar 24, 1995	6.80	6.88	6.80	6.88
715	NYSE	MMC	Thu, Mar 23, 1995	6.89	6.89	6.80	6.82
714	NYSE	MMC	Wed, Mar 22, 1995	6.86	6.91	6.84	6.90
713	NYSE	MMC	Tue, Mar 21, 1995	6.89	6.92	6.85	6.86
712	NYSE	MMC	Mon, Mar 20, 1995	6.88	6.91	6.88	6.88
711	NYSE	MMC	Fri, Mar 17, 1995	6.92	6.92	6.88	6.89
710	NYSE	MMC	Thu, Mar 16, 1995	6.91	6.98	6.91	6.94
709	NYSE	MMC	Wed, Mar 15, 1995	6.97	6.98	6.90	6.92
708	NYSE	MMC	Tue, Mar 14, 1995	6.96	7.08	6.96	6.98
707	NYSE	MMC	Mon, Mar 13, 1995	6.91	6.96	6.91	6.96
706	NYSE	MMC	Fri, Mar 10, 1995	6.82	6.99	6.81	6.91
705	NYSE	MMC	Thu, Mar 9, 1995	6.83	6.84	6.80	6.80
704	NYSE	MMC	Wed, Mar 8, 1995	6.81	6.86	6.81	6.83
703	NYSE	MMC	Tue, Mar 7, 1995	6.85	6.85	6.78	6.80
702	NYSE	MMC	Mon, Mar 6, 1995	6.77	6.84	6.74	6.83
701	NYSE	MMC	Fri, Mar 3, 1995	6.79	6.82	6.77	6.79
700	NYSE	MMC	Thu, Mar 2, 1995	6.79	6.81	6.78	6.80
699	NYSE	MMC	Wed, Mar 1, 1995	6.85	6.88	6.75	6.77
698	NYSE	MMC	Tue, Feb 28, 1995	6.86	6.88	6.80	6.83
697	NYSE	MMC	Mon, Feb 27, 1995	6.94	6.95	6.83	6.84
696	NYSE	MMC	Fri, Feb 24, 1995	7.00	7.05	6.93	6.94
695	NYSE	MMC	Thu, Feb 23, 1995	6.95	7.03	6.95	7.02
694	NYSE	MMC	Wed, Feb 22, 1995	6.86	7.03	6.84	6.95
693	NYSE	MMC	Tue, Feb 21, 1995	6.80	6.84	6.80	6.84
692	NYSE	MMC	Fri, Feb 17, 1995	6.82	6.84	6.81	6.83
691	NYSE	MMC	Thu, Feb 16, 1995	6.78	6.82	6.77	6.80
690	NYSE	MMC	Wed, Feb 15, 1995	6.75	6.84	6.74	6.80
689	NYSE	MMC	Tue, Feb 14, 1995	6.77	6.78	6.72	6.73
688	NYSE	MMC	Mon, Feb 13, 1995	6.81	6.83	6.73	6.75
687	NYSE	MMC	Fri, Feb 10, 1995	6.84	6.85	6.80	6.81
686	NYSE	MMC	Thu, Feb 9, 1995	6.83	6.84	6.82	6.82
685	NYSE	MMC	Wed, Feb 8, 1995	6.82	6.86	6.82	6.83
684	NYSE	MMC	Tue, Feb 7, 1995	6.83	6.85	6.81	6.81
683	NYSE	MMC	Mon, Feb 6, 1995	6.85	6.86	6.81	6.82
682	NYSE	MMC	Fri, Feb 3, 1995	6.77	6.83	6.74	6.77
681	NYSE	MMC	Thu, Feb 2, 1995	6.67	6.73	6.65	6.73
680	NYSE	MMC	Wed, Feb 1, 1995	6.68	6.76	6.66	6.68
679	NYSE	MMC	Tue, Jan 31, 1995	6.63	6.65	6.55	6.65
678	NYSE	MMC	Mon, Jan 30, 1995	6.52	6.64	6.50	6.61
677	NYSE	MMC	Fri, Jan 27, 1995	6.43	6.51	6.35	6.48
676	NYSE	MMC	Thu, Jan 26, 1995	6.39	6.42	6.36	6.41
675	NYSE	MMC	Wed, Jan 25, 1995	6.40	6.46	6.39	6.40
674	NYSE	MMC	Tue, Jan 24, 1995	6.44	6.45	6.39	6.39
673	NYSE	MMC	Mon, Jan 23, 1995	6.38	6.50	6.38	6.46
672	NYSE	MMC	Fri, Jan 20, 1995	6.42	6.43	6.36	6.42
671	NYSE	MMC	Thu, Jan 19, 1995	6.50	6.50	6.39	6.42
670	NYSE	MMC	Wed, Jan 18, 1995	6.57	6.57	6.51	6.52
669	NYSE	MMC	Tue, Jan 17, 1995	6.58	6.59	6.53	6.55
668	NYSE	MMC	Mon, Jan 16, 1995	6.52	6.60	6.52	6.57
667	NYSE	MMC	Fri, Jan 13, 1995	6.52	6.53	6.48	6.51
666	NYSE	MMC	Thu, Jan 12, 1995	6.46	6.50	6.45	6.50
665	NYSE	MMC	Wed, Jan 11, 1995	6.49	6.49	6.44	6.46
664	NYSE	MMC	Tue, Jan 10, 1995	6.48	6.61	6.46	6.49
663	NYSE	MMC	Mon, Jan 9, 1995	6.47	6.50	6.46	6.47
662	NYSE	MMC	Fri, Jan 6, 1995	6.48	6.50	6.46	6.48
661	NYSE	MMC	Thu, Jan 5, 1995	6.47	6.49	6.43	6.46
660	NYSE	MMC	Wed, Jan 4, 1995	6.61	6.64	6.53	6.54
659	NYSE	MMC	Tue, Jan 3, 1995	6.59	6.63	6.58	6.63
658	NYSE	MMC	Fri, Dec 30, 1994	6.63	6.65	6.60	6.60
657	NYSE	MMC	Thu, Dec 29, 1994	6.60	6.63	6.60	6.61
656	NYSE	MMC	Wed, Dec 28, 1994	6.63	6.67	6.59	6.63
655	NYSE	MMC	Tue, Dec 27, 1994	6.61	6.64	6.60	6.63
654	NYSE	MMC	Fri, Dec 23, 1994	6.64	6.65	6.60	6.60
653	NYSE	MMC	Thu, Dec 22, 1994	6.64	6.70	6.63	6.64
652	NYSE	MMC	Wed, Dec 21, 1994	6.61	6.70	6.58	6.63
651	NYSE	MMC	Tue, Dec 20, 1994	6.49	6.63	6.48	6.61
650	NYSE	MMC	Mon, Dec 19, 1994	6.45	6.47	6.43	6.47
649	NYSE	MMC	Fri, Dec 16, 1994	6.49	6.50	6.45	6.46
648	NYSE	MMC	Thu, Dec 15, 1994	6.29	6.44	6.27	6.43
647	NYSE	MMC	Wed, Dec 14, 1994	6.30	6.31	6.27	6.29
646	NYSE	MMC	Tue, Dec 13, 1994	6.23	6.33	6.23	6.29
645	NYSE	MMC	Mon, Dec 12, 1994	6.24	6.30	6.23	6.24
644	NYSE	MMC	Fri, Dec 9, 1994	6.22	6.28	6.20	6.27
643	NYSE	MMC	Thu, Dec 8, 1994	6.23	6.31	6.23	6.25
642	NYSE	MMC	Wed, Dec 7, 1994	6.19	6.25	6.18	6.22
641	NYSE	MMC	Tue, Dec 6, 1994	6.17	6.26	6.15	6.26
640	NYSE	MMC	Mon, Dec 5, 1994	6.11	6.22	6.11	6.19
639	NYSE	MMC	Fri, Dec 2, 1994	5.96	6.09	5.96	6.09
638	NYSE	MMC	Thu, Dec 1, 1994	6.06	6.06	5.98	5.98
637	NYSE	MMC	Wed, Nov 30, 1994	6.17	6.20	6.01	6.01
636	NYSE	MMC	Tue, Nov 29, 1994	6.02	6.17	6.00	6.17
635	NYSE	MMC	Mon, Nov 28, 1994	6.03	6.06	6.01	6.03
634	NYSE	MMC	Fri, Nov 25, 1994	6.03	6.05	6.03	6.03
633	NYSE	MMC	Wed, Nov 23, 1994	5.98	6.00	5.94	6.00
632	NYSE	MMC	Tue, Nov 22, 1994	6.04	6.04	5.96	5.99
631	NYSE	MMC	Mon, Nov 21, 1994	6.10	6.15	6.06	6.07
630	NYSE	MMC	Fri, Nov 18, 1994	6.19	6.19	6.06	6.07
629	NYSE	MMC	Thu, Nov 17, 1994	6.29	6.29	6.14	6.18
628	NYSE	MMC	Wed, Nov 16, 1994	6.31	6.31	6.27	6.28
627	NYSE	MMC	Tue, Nov 15, 1994	6.26	6.38	6.26	6.30
626	NYSE	MMC	Mon, Nov 14, 1994	6.24	6.28	6.21	6.25
625	NYSE	MMC	Fri, Nov 11, 1994	6.31	6.33	6.22	6.23
624	NYSE	MMC	Thu, Nov 10, 1994	6.43	6.43	6.32	6.33
623	NYSE	MMC	Wed, Nov 9, 1994	6.29	6.50	6.29	6.41
622	NYSE	MMC	Tue, Nov 8, 1994	6.21	6.28	6.20	6.27
621	NYSE	MMC	Mon, Nov 7, 1994	6.26	6.30	6.22	6.22
620	NYSE	MMC	Fri, Nov 4, 1994	6.35	6.36	6.25	6.25
619	NYSE	MMC	Thu, Nov 3, 1994	6.34	6.36	6.31	6.33
618	NYSE	MMC	Wed, Nov 2, 1994	6.23	6.38	6.23	6.30
617	NYSE	MMC	Tue, Nov 1, 1994	6.21	6.26	6.19	6.23
616	NYSE	MMC	Mon, Oct 31, 1994	6.24	6.30	6.24	6.25
615	NYSE	MMC	Fri, Oct 28, 1994	6.23	6.32	6.22	6.25
614	NYSE	MMC	Thu, Oct 27, 1994	6.21	6.26	6.20	6.23
613	NYSE	MMC	Wed, Oct 26, 1994	6.33	6.35	6.21	6.22
612	NYSE	MMC	Tue, Oct 25, 1994	6.36	6.41	6.33	6.34
611	NYSE	MMC	Mon, Oct 24, 1994	6.35	6.40	6.32	6.38
610	NYSE	MMC	Fri, Oct 21, 1994	6.41	6.41	6.35	6.40
609	NYSE	MMC	Thu, Oct 20, 1994	6.45	6.47	6.38	6.42
608	NYSE	MMC	Wed, Oct 19, 1994	6.35	6.48	6.29	6.48
607	NYSE	MMC	Tue, Oct 18, 1994	6.19	6.33	6.18	6.33
606	NYSE	MMC	Mon, Oct 17, 1994	6.17	6.21	6.15	6.19
605	NYSE	MMC	Fri, Oct 14, 1994	6.24	6.24	6.17	6.17
604	NYSE	MMC	Thu, Oct 13, 1994	6.26	6.33	6.22	6.24
603	NYSE	MMC	Wed, Oct 12, 1994	6.26	6.29	6.17	6.24
602	NYSE	MMC	Tue, Oct 11, 1994	6.32	6.32	6.26	6.27
601	NYSE	MMC	Mon, Oct 10, 1994	6.30	6.32	6.28	6.29
600	NYSE	MMC	Fri, Oct 7, 1994	6.33	6.34	6.20	6.26
599	NYSE	MMC	Thu, Oct 6, 1994	6.35	6.40	6.31	6.32
598	NYSE	MMC	Wed, Oct 5, 1994	6.45	6.46	6.33	6.38
597	NYSE	MMC	Tue, Oct 4, 1994	6.42	6.50	6.42	6.46
596	NYSE	MMC	Mon, Oct 3, 1994	6.52	6.55	6.48	6.48
595	NYSE	MMC	Fri, Sep 30, 1994	6.50	6.57	6.49	6.51
594	NYSE	MMC	Thu, Sep 29, 1994	6.56	6.56	6.45	6.46
593	NYSE	MMC	Wed, Sep 28, 1994	6.48	6.51	6.47	6.50
592	NYSE	MMC	Tue, Sep 27, 1994	6.49	6.54	6.45	6.45
591	NYSE	MMC	Mon, Sep 26, 1994	6.47	6.50	6.46	6.48
590	NYSE	MMC	Fri, Sep 23, 1994	6.49	6.54	6.47	6.48
589	NYSE	MMC	Thu, Sep 22, 1994	6.43	6.49	6.42	6.47
588	NYSE	MMC	Wed, Sep 21, 1994	6.45	6.52	6.33	6.39
587	NYSE	MMC	Tue, Sep 20, 1994	6.54	6.57	6.42	6.45
586	NYSE	MMC	Mon, Sep 19, 1994	6.65	6.65	6.58	6.58
585	NYSE	MMC	Fri, Sep 16, 1994	6.65	6.67	6.58	6.64
584	NYSE	MMC	Thu, Sep 15, 1994	6.69	6.72	6.65	6.71
583	NYSE	MMC	Wed, Sep 14, 1994	6.76	6.76	6.65	6.67
582	NYSE	MMC	Tue, Sep 13, 1994	6.76	6.79	6.72	6.74
581	NYSE	MMC	Mon, Sep 12, 1994	6.84	6.84	6.75	6.75
580	NYSE	MMC	Fri, Sep 9, 1994	6.92	6.92	6.84	6.86
579	NYSE	MMC	Thu, Sep 8, 1994	6.99	7.02	6.95	6.95
578	NYSE	MMC	Wed, Sep 7, 1994	7.06	7.06	6.96	6.98
577	NYSE	MMC	Tue, Sep 6, 1994	7.04	7.08	7.02	7.04
576	NYSE	MMC	Fri, Sep 2, 1994	7.09	7.09	7.04	7.04
575	NYSE	MMC	Thu, Sep 1, 1994	7.09	7.11	7.06	7.07
574	NYSE	MMC	Wed, Aug 31, 1994	7.08	7.14	7.07	7.09
573	NYSE	MMC	Tue, Aug 30, 1994	7.14	7.15	7.08	7.10
572	NYSE	MMC	Mon, Aug 29, 1994	7.13	7.17	7.13	7.13
571	NYSE	MMC	Fri, Aug 26, 1994	7.15	7.17	7.09	7.09
570	NYSE	MMC	Thu, Aug 25, 1994	7.15	7.15	7.08	7.08
569	NYSE	MMC	Wed, Aug 24, 1994	7.06	7.13	7.06	7.13
568	NYSE	MMC	Tue, Aug 23, 1994	7.09	7.11	7.06	7.06
567	NYSE	MMC	Mon, Aug 22, 1994	7.06	7.11	7.06	7.09
566	NYSE	MMC	Fri, Aug 19, 1994	7.05	7.10	7.04	7.08
565	NYSE	MMC	Thu, Aug 18, 1994	7.07	7.07	6.96	7.02
564	NYSE	MMC	Wed, Aug 17, 1994	7.16	7.16	7.07	7.07
563	NYSE	MMC	Tue, Aug 16, 1994	7.14	7.16	7.09	7.16
562	NYSE	MMC	Mon, Aug 15, 1994	7.16	7.18	7.14	7.14
561	NYSE	MMC	Fri, Aug 12, 1994	7.13	7.17	7.13	7.15
560	NYSE	MMC	Thu, Aug 11, 1994	7.15	7.17	7.13	7.15
559	NYSE	MMC	Wed, Aug 10, 1994	7.17	7.18	7.17	7.17
558	NYSE	MMC	Tue, Aug 9, 1994	7.13	7.19	7.13	7.17
557	NYSE	MMC	Mon, Aug 8, 1994	7.11	7.15	7.11	7.13
556	NYSE	MMC	Fri, Aug 5, 1994	7.15	7.15	7.11	7.11
555	NYSE	MMC	Thu, Aug 4, 1994	7.14	7.18	7.14	7.16
554	NYSE	MMC	Wed, Aug 3, 1994	7.13	7.14	7.10	7.14
553	NYSE	MMC	Tue, Aug 2, 1994	7.15	7.18	7.13	7.13
552	NYSE	MMC	Mon, Aug 1, 1994	7.13	7.19	7.13	7.16
551	NYSE	MMC	Fri, Jul 29, 1994	7.09	7.16	7.09	7.10
550	NYSE	MMC	Thu, Jul 28, 1994	7.07	7.10	7.06	7.07
549	NYSE	MMC	Wed, Jul 27, 1994	7.13	7.13	7.03	7.07
548	NYSE	MMC	Tue, Jul 26, 1994	7.16	7.20	7.10	7.10
547	NYSE	MMC	Mon, Jul 25, 1994	7.13	7.20	7.13	7.18
546	NYSE	MMC	Fri, Jul 22, 1994	7.17	7.17	7.07	7.14
545	NYSE	MMC	Thu, Jul 21, 1994	7.25	7.25	7.14	7.15
544	NYSE	MMC	Wed, Jul 20, 1994	7.30	7.30	7.21	7.22
543	NYSE	MMC	Tue, Jul 19, 1994	7.32	7.33	7.29	7.29
542	NYSE	MMC	Mon, Jul 18, 1994	7.30	7.36	7.29	7.34
541	NYSE	MMC	Fri, Jul 15, 1994	7.25	7.28	7.23	7.28
540	NYSE	MMC	Thu, Jul 14, 1994	7.29	7.31	7.25	7.26
539	NYSE	MMC	Wed, Jul 13, 1994	7.13	7.19	7.13	7.18
538	NYSE	MMC	Tue, Jul 12, 1994	7.10	7.10	7.05	7.08
537	NYSE	MMC	Mon, Jul 11, 1994	7.13	7.13	7.05	7.10
536	NYSE	MMC	Fri, Jul 8, 1994	7.08	7.16	7.06	7.15
535	NYSE	MMC	Thu, Jul 7, 1994	7.11	7.16	7.09	7.10
534	NYSE	MMC	Wed, Jul 6, 1994	7.11	7.15	7.08	7.09
533	NYSE	MMC	Tue, Jul 5, 1994	7.06	7.13	7.05	7.10
532	NYSE	MMC	Fri, Jul 1, 1994	6.98	7.11	6.96	7.10
531	NYSE	MMC	Thu, Jun 30, 1994	7.02	7.02	6.82	6.95
530	NYSE	MMC	Wed, Jun 29, 1994	7.09	7.11	6.99	7.02
529	NYSE	MMC	Tue, Jun 28, 1994	7.10	7.13	7.08	7.10
528	NYSE	MMC	Mon, Jun 27, 1994	7.10	7.19	7.08	7.10
527	NYSE	MMC	Fri, Jun 24, 1994	7.17	7.19	7.13	7.13
526	NYSE	MMC	Thu, Jun 23, 1994	7.17	7.24	7.16	7.18
525	NYSE	MMC	Wed, Jun 22, 1994	7.19	7.22	7.16	7.18
524	NYSE	MMC	Tue, Jun 21, 1994	7.22	7.25	7.17	7.17
523	NYSE	MMC	Mon, Jun 20, 1994	7.32	7.33	7.21	7.22
522	NYSE	MMC	Fri, Jun 17, 1994	7.36	7.36	7.32	7.32
521	NYSE	MMC	Thu, Jun 16, 1994	7.33	7.36	7.33	7.35
520	NYSE	MMC	Wed, Jun 15, 1994	7.34	7.34	7.33	7.33
519	NYSE	MMC	Tue, Jun 14, 1994	7.33	7.34	7.32	7.34
518	NYSE	MMC	Mon, Jun 13, 1994	7.29	7.34	7.29	7.31
517	NYSE	MMC	Fri, Jun 10, 1994	7.39	7.39	7.33	7.33
516	NYSE	MMC	Thu, Jun 9, 1994	7.31	7.35	7.31	7.34
515	NYSE	MMC	Wed, Jun 8, 1994	7.33	7.35	7.31	7.31
514	NYSE	MMC	Tue, Jun 7, 1994	7.29	7.34	7.29	7.34
513	NYSE	MMC	Mon, Jun 6, 1994	7.30	7.35	7.29	7.31
512	NYSE	MMC	Fri, Jun 3, 1994	7.29	7.35	7.25	7.29
511	NYSE	MMC	Thu, Jun 2, 1994	7.32	7.40	7.30	7.30
510	NYSE	MMC	Wed, Jun 1, 1994	7.25	7.32	7.25	7.30
509	NYSE	MMC	Tue, May 31, 1994	7.22	7.27	7.21	7.25
508	NYSE	MMC	Fri, May 27, 1994	7.22	7.26	7.22	7.25
507	NYSE	MMC	Thu, May 26, 1994	7.26	7.28	7.23	7.24
506	NYSE	MMC	Wed, May 25, 1994	7.25	7.28	7.25	7.27
505	NYSE	MMC	Tue, May 24, 1994	7.27	7.29	7.25	7.26
504	NYSE	MMC	Mon, May 23, 1994	7.25	7.27	7.24	7.26
503	NYSE	MMC	Fri, May 20, 1994	7.29	7.31	7.24	7.25
502	NYSE	MMC	Thu, May 19, 1994	7.31	7.33	7.28	7.31
501	NYSE	MMC	Wed, May 18, 1994	7.33	7.39	7.29	7.29
500	NYSE	MMC	Tue, May 17, 1994	7.20	7.27	7.19	7.23
499	NYSE	MMC	Mon, May 16, 1994	7.17	7.25	7.17	7.19
498	NYSE	MMC	Fri, May 13, 1994	7.20	7.21	7.15	7.17
497	NYSE	MMC	Thu, May 12, 1994	7.23	7.27	7.20	7.21
496	NYSE	MMC	Wed, May 11, 1994	7.26	7.31	7.21	7.22
495	NYSE	MMC	Tue, May 10, 1994	7.26	7.31	7.25	7.29
494	NYSE	MMC	Mon, May 9, 1994	7.21	7.32	7.21	7.25
493	NYSE	MMC	Fri, May 6, 1994	7.21	7.33	7.21	7.32
492	NYSE	MMC	Thu, May 5, 1994	7.08	7.28	7.08	7.25
491	NYSE	MMC	Wed, May 4, 1994	7.06	7.10	7.06	7.08
490	NYSE	MMC	Tue, May 3, 1994	7.06	7.09	7.02	7.08
489	NYSE	MMC	Mon, May 2, 1994	7.05	7.06	7.00	7.05
488	NYSE	MMC	Fri, Apr 29, 1994	7.01	7.04	7.00	7.04
487	NYSE	MMC	Thu, Apr 28, 1994	7.01	7.02	6.99	7.01
486	NYSE	MMC	Tue, Apr 26, 1994	7.02	7.05	6.98	7.03
485	NYSE	MMC	Mon, Apr 25, 1994	7.00	7.09	6.98	7.04
484	NYSE	MMC	Fri, Apr 22, 1994	7.07	7.13	7.00	7.00
483	NYSE	MMC	Thu, Apr 21, 1994	7.00	7.17	7.00	7.09
482	NYSE	MMC	Wed, Apr 20, 1994	6.95	7.00	6.91	6.99
481	NYSE	MMC	Tue, Apr 19, 1994	6.88	6.99	6.88	6.97
480	NYSE	MMC	Mon, Apr 18, 1994	6.94	6.98	6.85	6.86
479	NYSE	MMC	Fri, Apr 15, 1994	6.92	6.92	6.90	6.92
478	NYSE	MMC	Thu, Apr 14, 1994	6.91	6.94	6.85	6.92
477	NYSE	MMC	Wed, Apr 13, 1994	6.95	6.96	6.88	6.92
476	NYSE	MMC	Tue, Apr 12, 1994	6.91	7.00	6.91	6.97
475	NYSE	MMC	Mon, Apr 11, 1994	6.85	6.94	6.85	6.94
474	NYSE	MMC	Fri, Apr 8, 1994	6.84	6.88	6.81	6.85
473	NYSE	MMC	Thu, Apr 7, 1994	6.88	6.92	6.83	6.88
472	NYSE	MMC	Wed, Apr 6, 1994	6.91	6.92	6.81	6.89
471	NYSE	MMC	Tue, Apr 5, 1994	6.79	6.91	6.78	6.91
470	NYSE	MMC	Mon, Apr 4, 1994	6.81	6.85	6.77	6.78
469	NYSE	MMC	Thu, Mar 31, 1994	6.93	6.95	6.89	6.92
468	NYSE	MMC	Wed, Mar 30, 1994	7.01	7.02	6.89	6.93
467	NYSE	MMC	Tue, Mar 29, 1994	7.08	7.08	7.02	7.03
466	NYSE	MMC	Mon, Mar 28, 1994	7.02	7.07	7.02	7.05
465	NYSE	MMC	Fri, Mar 25, 1994	7.06	7.08	7.02	7.03
464	NYSE	MMC	Thu, Mar 24, 1994	7.11	7.23	7.06	7.07
463	NYSE	MMC	Wed, Mar 23, 1994	7.02	7.13	7.02	7.11
462	NYSE	MMC	Tue, Mar 22, 1994	7.01	7.08	7.00	7.02
461	NYSE	MMC	Mon, Mar 21, 1994	7.00	7.01	6.97	7.01
460	NYSE	MMC	Fri, Mar 18, 1994	7.00	7.05	6.95	7.03
459	NYSE	MMC	Thu, Mar 17, 1994	6.90	7.02	6.89	7.00
458	NYSE	MMC	Wed, Mar 16, 1994	6.86	6.93	6.85	6.88
457	NYSE	MMC	Tue, Mar 15, 1994	6.85	6.90	6.83	6.84
456	NYSE	MMC	Mon, Mar 14, 1994	6.83	6.85	6.79	6.81
455	NYSE	MMC	Fri, Mar 11, 1994	6.76	6.85	6.75	6.85
454	NYSE	MMC	Thu, Mar 10, 1994	6.80	6.81	6.77	6.77
453	NYSE	MMC	Wed, Mar 9, 1994	6.83	6.84	6.76	6.80
452	NYSE	MMC	Tue, Mar 8, 1994	6.89	6.89	6.82	6.84
451	NYSE	MMC	Mon, Mar 7, 1994	6.90	6.94	6.85	6.88
450	NYSE	MMC	Fri, Mar 4, 1994	6.92	6.94	6.90	6.91
449	NYSE	MMC	Thu, Mar 3, 1994	6.90	6.94	6.88	6.91
448	NYSE	MMC	Wed, Mar 2, 1994	6.92	6.96	6.89	6.94
447	NYSE	MMC	Tue, Mar 1, 1994	6.91	6.95	6.91	6.95
446	NYSE	MMC	Mon, Feb 28, 1994	6.92	6.97	6.90	6.91
445	NYSE	MMC	Fri, Feb 25, 1994	6.86	6.94	6.86	6.90
444	NYSE	MMC	Thu, Feb 24, 1994	6.90	6.94	6.86	6.89
443	NYSE	MMC	Wed, Feb 23, 1994	6.95	6.99	6.92	6.93
442	NYSE	MMC	Tue, Feb 22, 1994	6.88	6.98	6.88	6.97
441	NYSE	MMC	Fri, Feb 18, 1994	6.93	6.94	6.88	6.88
440	NYSE	MMC	Thu, Feb 17, 1994	6.93	6.96	6.86	6.91
439	NYSE	MMC	Wed, Feb 16, 1994	6.94	6.97	6.90	6.93
438	NYSE	MMC	Tue, Feb 15, 1994	6.81	6.91	6.81	6.91
437	NYSE	MMC	Mon, Feb 14, 1994	6.82	6.84	6.79	6.81
436	NYSE	MMC	Fri, Feb 11, 1994	6.79	6.86	6.79	6.84
435	NYSE	MMC	Thu, Feb 10, 1994	6.92	6.92	6.81	6.83
434	NYSE	MMC	Wed, Feb 9, 1994	6.85	6.93	6.84	6.92
433	NYSE	MMC	Tue, Feb 8, 1994	6.79	6.86	6.79	6.84
432	NYSE	MMC	Mon, Feb 7, 1994	6.75	6.79	6.73	6.77
431	NYSE	MMC	Fri, Feb 4, 1994	6.82	6.83	6.75	6.76
430	NYSE	MMC	Thu, Feb 3, 1994	6.79	6.83	6.74	6.83
429	NYSE	MMC	Wed, Feb 2, 1994	6.79	6.81	6.78	6.79
428	NYSE	MMC	Tue, Feb 1, 1994	6.85	6.85	6.79	6.79
427	NYSE	MMC	Mon, Jan 31, 1994	6.83	6.86	6.80	6.85
426	NYSE	MMC	Fri, Jan 28, 1994	6.89	6.89	6.76	6.81
425	NYSE	MMC	Thu, Jan 27, 1994	6.85	6.89	6.79	6.88
424	NYSE	MMC	Wed, Jan 26, 1994	6.72	6.77	6.70	6.74
423	NYSE	MMC	Tue, Jan 25, 1994	6.72	6.77	6.70	6.70
422	NYSE	MMC	Mon, Jan 24, 1994	6.77	6.78	6.72	6.74
421	NYSE	MMC	Fri, Jan 21, 1994	6.80	6.83	6.71	6.76
420	NYSE	MMC	Thu, Jan 20, 1994	6.75	6.82	6.74	6.82
419	NYSE	MMC	Wed, Jan 19, 1994	6.75	6.77	6.73	6.75
418	NYSE	MMC	Tue, Jan 18, 1994	6.84	6.84	6.77	6.77
417	NYSE	MMC	Mon, Jan 17, 1994	6.89	6.89	6.79	6.82
416	NYSE	MMC	Fri, Jan 14, 1994	6.92	6.96	6.85	6.89
415	NYSE	MMC	Thu, Jan 13, 1994	6.93	6.96	6.89	6.91
414	NYSE	MMC	Wed, Jan 12, 1994	6.96	6.96	6.90	6.94
413	NYSE	MMC	Tue, Jan 11, 1994	6.85	6.92	6.83	6.90
412	NYSE	MMC	Mon, Jan 10, 1994	6.82	6.91	6.82	6.88
411	NYSE	MMC	Fri, Jan 7, 1994	6.71	6.85	6.71	6.84
410	NYSE	MMC	Thu, Jan 6, 1994	6.71	6.76	6.70	6.73
409	NYSE	MMC	Wed, Jan 5, 1994	6.72	6.75	6.69	6.70
408	NYSE	MMC	Tue, Jan 4, 1994	6.75	6.84	6.75	6.79
407	NYSE	MMC	Mon, Jan 3, 1994	6.76	6.79	6.69	6.77
406	NYSE	MMC	Fri, Dec 31, 1993	6.77	6.83	6.77	6.77
405	NYSE	MMC	Thu, Dec 30, 1993	6.81	6.83	6.78	6.78
404	NYSE	MMC	Wed, Dec 29, 1993	6.88	6.89	6.81	6.83
403	NYSE	MMC	Tue, Dec 28, 1993	6.82	6.90	6.82	6.86
402	NYSE	MMC	Mon, Dec 27, 1993	6.75	6.84	6.75	6.82
401	NYSE	MMC	Thu, Dec 23, 1993	6.68	6.75	6.68	6.73
400	NYSE	MMC	Wed, Dec 22, 1993	6.69	6.70	6.64	6.68
399	NYSE	MMC	Tue, Dec 21, 1993	6.71	6.72	6.59	6.66
398	NYSE	MMC	Mon, Dec 20, 1993	6.69	6.73	6.67	6.72
397	NYSE	MMC	Fri, Dec 17, 1993	6.67	6.73	6.66	6.71
396	NYSE	MMC	Thu, Dec 16, 1993	6.67	6.67	6.59	6.64
395	NYSE	MMC	Wed, Dec 15, 1993	6.52	6.57	6.52	6.56
394	NYSE	MMC	Tue, Dec 14, 1993	6.46	6.52	6.42	6.52
393	NYSE	MMC	Mon, Dec 13, 1993	6.56	6.58	6.48	6.55
392	NYSE	MMC	Fri, Dec 10, 1993	6.67	6.67	6.55	6.55
391	NYSE	MMC	Thu, Dec 9, 1993	6.69	6.72	6.67	6.67
390	NYSE	MMC	Wed, Dec 8, 1993	6.69	6.70	6.67	6.69
389	NYSE	MMC	Tue, Dec 7, 1993	6.75	6.75	6.67	6.67
388	NYSE	MMC	Mon, Dec 6, 1993	6.67	6.73	6.67	6.70
387	NYSE	MMC	Fri, Dec 3, 1993	6.67	6.69	6.65	6.66
386	NYSE	MMC	Thu, Dec 2, 1993	6.73	6.74	6.63	6.65
385	NYSE	MMC	Wed, Dec 1, 1993	6.73	6.76	6.67	6.75
384	NYSE	MMC	Tue, Nov 30, 1993	6.57	6.68	6.56	6.68
383	NYSE	MMC	Mon, Nov 29, 1993	6.71	6.71	6.54	6.56
382	NYSE	MMC	Fri, Nov 26, 1993	6.64	6.68	6.64	6.67
381	NYSE	MMC	Wed, Nov 24, 1993	6.61	6.64	6.59	6.61
380	NYSE	MMC	Tue, Nov 23, 1993	6.57	6.61	6.55	6.60
379	NYSE	MMC	Mon, Nov 22, 1993	6.67	6.67	6.56	6.59
378	NYSE	MMC	Fri, Nov 19, 1993	6.71	6.71	6.66	6.67
377	NYSE	MMC	Thu, Nov 18, 1993	6.67	6.75	6.67	6.71
376	NYSE	MMC	Wed, Nov 17, 1993	6.78	6.79	6.68	6.73
375	NYSE	MMC	Tue, Nov 16, 1993	6.79	6.81	6.76	6.78
374	NYSE	MMC	Mon, Nov 15, 1993	6.83	6.86	6.76	6.78
373	NYSE	MMC	Fri, Nov 12, 1993	6.81	6.94	6.79	6.81
372	NYSE	MMC	Thu, Nov 11, 1993	6.81	6.82	6.79	6.81
371	NYSE	MMC	Wed, Nov 10, 1993	6.80	6.86	6.77	6.83
370	NYSE	MMC	Tue, Nov 9, 1993	6.74	6.81	6.73	6.76
369	NYSE	MMC	Mon, Nov 8, 1993	6.64	6.73	6.64	6.70
368	NYSE	MMC	Fri, Nov 5, 1993	6.63	6.68	6.58	6.64
367	NYSE	MMC	Thu, Nov 4, 1993	6.58	6.67	6.58	6.65
366	NYSE	MMC	Wed, Nov 3, 1993	6.69	6.71	6.58	6.63
365	NYSE	MMC	Tue, Nov 2, 1993	6.71	6.71	6.59	6.69
364	NYSE	MMC	Mon, Nov 1, 1993	6.78	6.78	6.69	6.71
363	NYSE	MMC	Fri, Oct 29, 1993	6.83	6.83	6.79	6.79
362	NYSE	MMC	Thu, Oct 28, 1993	6.81	6.84	6.81	6.82
361	NYSE	MMC	Wed, Oct 27, 1993	6.83	6.83	6.76	6.79
360	NYSE	MMC	Tue, Oct 26, 1993	6.92	6.94	6.83	6.85
359	NYSE	MMC	Mon, Oct 25, 1993	6.95	6.96	6.92	6.93
358	NYSE	MMC	Fri, Oct 22, 1993	6.95	7.00	6.88	6.94
357	NYSE	MMC	Thu, Oct 21, 1993	6.97	6.99	6.93	6.97
356	NYSE	MMC	Wed, Oct 20, 1993	6.95	7.01	6.94	6.96
355	NYSE	MMC	Tue, Oct 19, 1993	6.97	7.03	6.95	6.96
354	NYSE	MMC	Mon, Oct 18, 1993	6.95	6.96	6.90	6.95
353	NYSE	MMC	Fri, Oct 15, 1993	6.94	6.97	6.85	6.96
352	NYSE	MMC	Thu, Oct 14, 1993	6.98	7.00	6.89	6.90
351	NYSE	MMC	Wed, Oct 13, 1993	6.92	7.00	6.92	6.95
350	NYSE	MMC	Tue, Oct 12, 1993	7.04	7.04	6.92	6.96
349	NYSE	MMC	Mon, Oct 11, 1993	7.09	7.09	7.04	7.06
348	NYSE	MMC	Fri, Oct 8, 1993	7.05	7.08	7.02	7.07
347	NYSE	MMC	Thu, Oct 7, 1993	7.02	7.04	6.98	7.02
346	NYSE	MMC	Wed, Oct 6, 1993	7.06	7.10	6.96	7.02
345	NYSE	MMC	Tue, Oct 5, 1993	7.33	7.33	7.00	7.02
344	NYSE	MMC	Mon, Oct 4, 1993	7.35	7.41	7.33	7.39
343	NYSE	MMC	Fri, Oct 1, 1993	7.26	7.39	7.26	7.35
342	NYSE	MMC	Thu, Sep 30, 1993	7.27	7.28	7.23	7.27
341	NYSE	MMC	Wed, Sep 29, 1993	7.40	7.42	7.28	7.29
340	NYSE	MMC	Tue, Sep 28, 1993	7.39	7.44	7.38	7.38
339	NYSE	MMC	Mon, Sep 27, 1993	7.35	7.42	7.35	7.36
338	NYSE	MMC	Fri, Sep 24, 1993	7.35	7.36	7.30	7.35
337	NYSE	MMC	Thu, Sep 23, 1993	7.46	7.48	7.33	7.35
336	NYSE	MMC	Wed, Sep 22, 1993	7.50	7.54	7.46	7.49
335	NYSE	MMC	Tue, Sep 21, 1993	7.48	7.50	7.42	7.50
334	NYSE	MMC	Mon, Sep 20, 1993	7.49	7.54	7.47	7.50
333	NYSE	MMC	Fri, Sep 17, 1993	7.44	7.54	7.44	7.51
332	NYSE	MMC	Thu, Sep 16, 1993	7.64	7.65	7.56	7.57
331	NYSE	MMC	Wed, Sep 15, 1993	7.53	7.66	7.48	7.66
330	NYSE	MMC	Tue, Sep 14, 1993	7.51	7.53	7.47	7.53
329	NYSE	MMC	Mon, Sep 13, 1993	7.61	7.61	7.53	7.54
328	NYSE	MMC	Fri, Sep 10, 1993	7.51	7.63	7.50	7.61
327	NYSE	MMC	Thu, Sep 9, 1993	7.50	7.54	7.50	7.52
326	NYSE	MMC	Wed, Sep 8, 1993	7.55	7.57	7.50	7.52
325	NYSE	MMC	Tue, Sep 7, 1993	7.56	7.63	7.55	7.58
324	NYSE	MMC	Fri, Sep 3, 1993	7.51	7.56	7.51	7.54
323	NYSE	MMC	Thu, Sep 2, 1993	7.56	7.56	7.51	7.51
322	NYSE	MMC	Wed, Sep 1, 1993	7.50	7.56	7.48	7.55
321	NYSE	MMC	Tue, Aug 31, 1993	7.51	7.53	7.46	7.52
320	NYSE	MMC	Mon, Aug 30, 1993	7.44	7.54	7.44	7.51
319	NYSE	MMC	Fri, Aug 27, 1993	7.48	7.50	7.46	7.48
318	NYSE	MMC	Thu, Aug 26, 1993	7.49	7.52	7.47	7.50
317	NYSE	MMC	Wed, Aug 25, 1993	7.53	7.56	7.47	7.49
316	NYSE	MMC	Tue, Aug 24, 1993	7.41	7.53	7.40	7.53
315	NYSE	MMC	Mon, Aug 23, 1993	7.47	7.48	7.39	7.40
314	NYSE	MMC	Fri, Aug 20, 1993	7.48	7.50	7.44	7.49
313	NYSE	MMC	Thu, Aug 19, 1993	7.32	7.48	7.31	7.48
312	NYSE	MMC	Wed, Aug 18, 1993	7.40	7.45	7.31	7.31
311	NYSE	MMC	Tue, Aug 17, 1993	7.42	7.42	7.36	7.39
310	NYSE	MMC	Mon, Aug 16, 1993	7.44	7.45	7.44	7.45
309	NYSE	MMC	Fri, Aug 13, 1993	7.46	7.46	7.42	7.45
308	NYSE	MMC	Thu, Aug 12, 1993	7.48	7.54	7.43	7.43
307	NYSE	MMC	Wed, Aug 11, 1993	7.45	7.49	7.42	7.48
306	NYSE	MMC	Tue, Aug 10, 1993	7.39	7.46	7.39	7.46
305	NYSE	MMC	Mon, Aug 9, 1993	7.36	7.42	7.36	7.42
304	NYSE	MMC	Fri, Aug 6, 1993	7.34	7.42	7.33	7.35
303	NYSE	MMC	Thu, Aug 5, 1993	7.33	7.36	7.33	7.36
302	NYSE	MMC	Wed, Aug 4, 1993	7.32	7.41	7.31	7.34
301	NYSE	MMC	Tue, Aug 3, 1993	7.33	7.38	7.29	7.34
300	NYSE	MMC	Mon, Aug 2, 1993	7.31	7.31	7.23	7.25
299	NYSE	MMC	Fri, Jul 30, 1993	7.28	7.36	7.28	7.31
298	NYSE	MMC	Thu, Jul 29, 1993	7.21	7.32	7.20	7.28
297	NYSE	MMC	Wed, Jul 28, 1993	7.19	7.24	7.17	7.21
296	NYSE	MMC	Tue, Jul 27, 1993	7.18	7.28	7.16	7.23
295	NYSE	MMC	Mon, Jul 26, 1993	7.17	7.27	7.16	7.18
294	NYSE	MMC	Fri, Jul 23, 1993	7.09	7.19	7.09	7.19
293	NYSE	MMC	Thu, Jul 22, 1993	7.09	7.17	7.08	7.09
292	NYSE	MMC	Wed, Jul 21, 1993	7.10	7.19	7.10	7.13
291	NYSE	MMC	Tue, Jul 20, 1993	7.10	7.14	7.08	7.10
290	NYSE	MMC	Mon, Jul 19, 1993	7.08	7.15	7.08	7.11
289	NYSE	MMC	Fri, Jul 16, 1993	7.15	7.16	7.07	7.09
288	NYSE	MMC	Thu, Jul 15, 1993	7.15	7.19	7.13	7.14
287	NYSE	MMC	Wed, Jul 14, 1993	7.17	7.19	7.15	7.16
286	NYSE	MMC	Tue, Jul 13, 1993	7.15	7.21	7.15	7.18
285	NYSE	MMC	Mon, Jul 12, 1993	7.19	7.21	7.17	7.18
284	NYSE	MMC	Fri, Jul 9, 1993	7.21	7.26	7.15	7.20
283	NYSE	MMC	Thu, Jul 8, 1993	7.17	7.27	7.16	7.23
282	NYSE	MMC	Wed, Jul 7, 1993	7.17	7.21	7.16	7.18
281	NYSE	MMC	Tue, Jul 6, 1993	7.25	7.25	7.19	7.23
280	NYSE	MMC	Fri, Jul 2, 1993	7.36	7.36	7.31	7.31
279	NYSE	MMC	Thu, Jul 1, 1993	7.28	7.38	7.25	7.36
278	NYSE	MMC	Wed, Jun 30, 1993	7.32	7.36	7.25	7.28
277	NYSE	MMC	Tue, Jun 29, 1993	7.27	7.33	7.23	7.32
276	NYSE	MMC	Mon, Jun 28, 1993	7.18	7.25	7.17	7.23
275	NYSE	MMC	Fri, Jun 25, 1993	7.22	7.27	7.16	7.17
274	NYSE	MMC	Thu, Jun 24, 1993	7.17	7.23	7.16	7.19
273	NYSE	MMC	Wed, Jun 23, 1993	7.15	7.23	7.15	7.17
272	NYSE	MMC	Tue, Jun 22, 1993	7.17	7.19	7.14	7.14
271	NYSE	MMC	Mon, Jun 21, 1993	7.17	7.23	7.16	7.17
270	NYSE	MMC	Fri, Jun 18, 1993	7.11	7.21	7.10	7.16
269	NYSE	MMC	Thu, Jun 17, 1993	7.10	7.17	7.04	7.10
268	NYSE	MMC	Wed, Jun 16, 1993	7.17	7.17	7.04	7.08
267	NYSE	MMC	Tue, Jun 15, 1993	7.18	7.22	7.15	7.16
266	NYSE	MMC	Mon, Jun 14, 1993	7.15	7.20	7.15	7.18
265	NYSE	MMC	Fri, Jun 11, 1993	7.23	7.28	7.11	7.14
264	NYSE	MMC	Thu, Jun 10, 1993	7.29	7.32	7.24	7.26
263	NYSE	MMC	Wed, Jun 9, 1993	7.27	7.35	7.27	7.31
262	NYSE	MMC	Tue, Jun 8, 1993	7.29	7.29	7.24	7.27
261	NYSE	MMC	Mon, Jun 7, 1993	7.46	7.46	7.29	7.29
260	NYSE	MMC	Fri, Jun 4, 1993	7.46	7.46	7.38	7.46
259	NYSE	MMC	Thu, Jun 3, 1993	7.56	7.56	7.45	7.49
258	NYSE	MMC	Wed, Jun 2, 1993	7.58	7.60	7.48	7.54
257	NYSE	MMC	Tue, Jun 1, 1993	7.51	7.63	7.51	7.60
256	NYSE	MMC	Fri, May 28, 1993	7.52	7.54	7.49	7.49
255	NYSE	MMC	Thu, May 27, 1993	7.53	7.55	7.50	7.51
254	NYSE	MMC	Wed, May 26, 1993	7.50	7.55	7.43	7.55
253	NYSE	MMC	Tue, May 25, 1993	7.45	7.52	7.44	7.52
252	NYSE	MMC	Mon, May 24, 1993	7.45	7.52	7.43	7.45
251	NYSE	MMC	Fri, May 21, 1993	7.52	7.58	7.43	7.45
250	NYSE	MMC	Thu, May 20, 1993	7.40	7.52	7.35	7.52
249	NYSE	MMC	Wed, May 19, 1993	7.28	7.36	7.23	7.33
248	NYSE	MMC	Tue, May 18, 1993	7.23	7.32	7.21	7.32
247	NYSE	MMC	Mon, May 17, 1993	7.42	7.43	7.29	7.31
246	NYSE	MMC	Fri, May 14, 1993	7.34	7.45	7.34	7.43
245	NYSE	MMC	Thu, May 13, 1993	7.54	7.54	7.35	7.35
244	NYSE	MMC	Wed, May 12, 1993	7.57	7.63	7.55	7.56
243	NYSE	MMC	Tue, May 11, 1993	7.56	7.61	7.56	7.57
242	NYSE	MMC	Mon, May 10, 1993	7.59	7.65	7.56	7.57
241	NYSE	MMC	Fri, May 7, 1993	7.58	7.59	7.56	7.57
240	NYSE	MMC	Thu, May 6, 1993	7.58	7.67	7.58	7.60
239	NYSE	MMC	Wed, May 5, 1993	7.46	7.61	7.46	7.56
238	NYSE	MMC	Tue, May 4, 1993	7.51	7.55	7.43	7.46
237	NYSE	MMC	Mon, May 3, 1993	7.42	7.54	7.42	7.50
236	NYSE	MMC	Fri, Apr 30, 1993	7.35	7.48	7.35	7.46
235	NYSE	MMC	Thu, Apr 29, 1993	7.36	7.43	7.25	7.35
234	NYSE	MMC	Wed, Apr 28, 1993	7.40	7.40	7.33	7.35
233	NYSE	MMC	Tue, Apr 27, 1993	7.52	7.58	7.38	7.39
232	NYSE	MMC	Mon, Apr 26, 1993	7.71	7.73	7.52	7.54
231	NYSE	MMC	Fri, Apr 23, 1993	7.68	7.74	7.68	7.71
230	NYSE	MMC	Thu, Apr 22, 1993	7.74	7.74	7.63	7.68
229	NYSE	MMC	Wed, Apr 21, 1993	7.81	7.83	7.70	7.70
228	NYSE	MMC	Tue, Apr 20, 1993	7.79	7.85	7.71	7.85
227	NYSE	MMC	Mon, Apr 19, 1993	7.84	7.85	7.82	7.85
226	NYSE	MMC	Fri, Apr 16, 1993	7.90	7.92	7.84	7.84
225	NYSE	MMC	Thu, Apr 15, 1993	7.91	8.00	7.89	7.91
224	NYSE	MMC	Wed, Apr 14, 1993	7.85	7.91	7.85	7.91
223	NYSE	MMC	Tue, Apr 13, 1993	7.89	7.94	7.85	7.88
222	NYSE	MMC	Mon, Apr 12, 1993	7.84	7.93	7.84	7.91
221	NYSE	MMC	Thu, Apr 8, 1993	7.85	7.90	7.82	7.85
220	NYSE	MMC	Wed, Apr 7, 1993	7.78	7.88	7.73	7.85
219	NYSE	MMC	Tue, Apr 6, 1993	7.70	7.82	7.70	7.76
218	NYSE	MMC	Mon, Apr 5, 1993	7.68	7.78	7.65	7.72
217	NYSE	MMC	Fri, Apr 2, 1993	7.79	7.84	7.73	7.74
216	NYSE	MMC	Thu, Apr 1, 1993	7.92	7.92	7.83	7.86
215	NYSE	MMC	Wed, Mar 31, 1993	7.77	7.96	7.77	7.91
214	NYSE	MMC	Tue, Mar 30, 1993	7.83	7.83	7.76	7.77
213	NYSE	MMC	Mon, Mar 29, 1993	7.85	7.97	7.81	7.82
212	NYSE	MMC	Fri, Mar 26, 1993	7.88	7.91	7.79	7.82
211	NYSE	MMC	Thu, Mar 25, 1993	7.88	7.94	7.88	7.89
210	NYSE	MMC	Wed, Mar 24, 1993	7.79	7.92	7.79	7.88
209	NYSE	MMC	Tue, Mar 23, 1993	7.79	7.88	7.76	7.86
208	NYSE	MMC	Mon, Mar 22, 1993	7.81	7.82	7.75	7.82
207	NYSE	MMC	Fri, Mar 19, 1993	7.92	7.92	7.82	7.85
206	NYSE	MMC	Thu, Mar 18, 1993	7.71	7.90	7.70	7.88
205	NYSE	MMC	Wed, Mar 17, 1993	7.75	7.76	7.65	7.66
204	NYSE	MMC	Tue, Mar 16, 1993	7.80	7.83	7.75	7.75
203	NYSE	MMC	Mon, Mar 15, 1993	7.83	7.83	7.77	7.80
202	NYSE	MMC	Fri, Mar 12, 1993	7.81	7.81	7.69	7.71
201	NYSE	MMC	Thu, Mar 11, 1993	7.75	7.83	7.75	7.82
200	NYSE	MMC	Wed, Mar 10, 1993	7.80	7.82	7.77	7.81
199	NYSE	MMC	Tue, Mar 9, 1993	7.83	7.85	7.80	7.80
198	NYSE	MMC	Mon, Mar 8, 1993	7.74	7.85	7.73	7.85
197	NYSE	MMC	Fri, Mar 5, 1993	7.83	7.88	7.72	7.72
196	NYSE	MMC	Thu, Mar 4, 1993	7.83	7.84	7.76	7.82
195	NYSE	MMC	Wed, Mar 3, 1993	7.83	7.85	7.81	7.83
194	NYSE	MMC	Tue, Mar 2, 1993	7.67	7.85	7.66	7.83
193	NYSE	MMC	Mon, Mar 1, 1993	7.88	7.89	7.67	7.67
192	NYSE	MMC	Fri, Feb 26, 1993	7.88	7.96	7.85	7.90
191	NYSE	MMC	Thu, Feb 25, 1993	7.67	7.83	7.65	7.83
190	NYSE	MMC	Wed, Feb 24, 1993	7.55	7.70	7.54	7.67
189	NYSE	MMC	Tue, Feb 23, 1993	7.48	7.58	7.40	7.57
188	NYSE	MMC	Mon, Feb 22, 1993	7.59	7.63	7.47	7.47
187	NYSE	MMC	Fri, Feb 19, 1993	7.65	7.66	7.59	7.59
186	NYSE	MMC	Thu, Feb 18, 1993	7.67	7.69	7.64	7.65
185	NYSE	MMC	Wed, Feb 17, 1993	7.60	7.65	7.54	7.65
184	NYSE	MMC	Tue, Feb 16, 1993	7.58	7.69	7.58	7.66
183	NYSE	MMC	Fri, Feb 12, 1993	7.81	7.81	7.67	7.67
182	NYSE	MMC	Thu, Feb 11, 1993	7.88	7.91	7.81	7.81
181	NYSE	MMC	Wed, Feb 10, 1993	7.96	7.98	7.79	7.88
180	NYSE	MMC	Tue, Feb 9, 1993	7.98	8.04	7.96	7.96
179	NYSE	MMC	Mon, Feb 8, 1993	7.96	8.00	7.95	7.97
178	NYSE	MMC	Fri, Feb 5, 1993	8.00	8.00	7.88	7.97
177	NYSE	MMC	Thu, Feb 4, 1993	8.04	8.14	8.00	8.04
176	NYSE	MMC	Wed, Feb 3, 1993	7.68	7.95	7.68	7.94
175	NYSE	MMC	Tue, Feb 2, 1993	7.58	7.68	7.55	7.65
174	NYSE	MMC	Mon, Feb 1, 1993	7.50	7.58	7.50	7.58
173	NYSE	MMC	Fri, Jan 29, 1993	7.58	7.66	7.54	7.59
172	NYSE	MMC	Thu, Jan 28, 1993	7.65	7.71	7.63	7.63
171	NYSE	MMC	Wed, Jan 27, 1993	7.71	7.71	7.65	7.65
170	NYSE	MMC	Tue, Jan 26, 1993	7.83	7.83	7.71	7.71
169	NYSE	MMC	Mon, Jan 25, 1993	7.67	7.83	7.67	7.78
168	NYSE	MMC	Fri, Jan 22, 1993	7.69	7.70	7.60	7.64
167	NYSE	MMC	Thu, Jan 21, 1993	7.65	7.67	7.58	7.67
166	NYSE	MMC	Wed, Jan 20, 1993	7.48	7.67	7.44	7.65
165	NYSE	MMC	Tue, Jan 19, 1993	7.52	7.53	7.48	7.50
164	NYSE	MMC	Mon, Jan 18, 1993	7.50	7.52	7.48	7.52
163	NYSE	MMC	Fri, Jan 15, 1993	7.56	7.61	7.51	7.51
162	NYSE	MMC	Thu, Jan 14, 1993	7.45	7.56	7.43	7.54
161	NYSE	MMC	Wed, Jan 13, 1993	7.48	7.52	7.46	7.47
160	NYSE	MMC	Tue, Jan 12, 1993	7.49	7.52	7.47	7.49
159	NYSE	MMC	Mon, Jan 11, 1993	7.42	7.48	7.34	7.47
158	NYSE	MMC	Fri, Jan 8, 1993	7.46	7.46	7.41	7.42
157	NYSE	MMC	Thu, Jan 7, 1993	7.52	7.52	7.46	7.47
156	NYSE	MMC	Wed, Jan 6, 1993	7.50	7.53	7.49	7.52
155	NYSE	MMC	Tue, Jan 5, 1993	7.54	7.54	7.44	7.48
154	NYSE	MMC	Mon, Jan 4, 1993	7.64	7.66	7.58	7.58
153	NYSE	MMC	Thu, Dec 31, 1992	7.61	7.71	7.61	7.61
152	NYSE	MMC	Wed, Dec 30, 1992	7.58	7.63	7.58	7.61
151	NYSE	MMC	Tue, Dec 29, 1992	7.57	7.63	7.56	7.59
150	NYSE	MMC	Mon, Dec 28, 1992	7.50	7.59	7.50	7.59
149	NYSE	MMC	Thu, Dec 24, 1992	7.58	7.59	7.52	7.57
148	NYSE	MMC	Wed, Dec 23, 1992	7.48	7.60	7.48	7.57
147	NYSE	MMC	Tue, Dec 22, 1992	7.60	7.61	7.51	7.51
146	NYSE	MMC	Mon, Dec 21, 1992	7.71	7.78	7.63	7.63
145	NYSE	MMC	Fri, Dec 18, 1992	7.56	7.71	7.55	7.71
144	NYSE	MMC	Thu, Dec 17, 1992	7.57	7.58	7.51	7.56
143	NYSE	MMC	Wed, Dec 16, 1992	7.58	7.58	7.52	7.57
142	NYSE	MMC	Tue, Dec 15, 1992	7.67	7.67	7.58	7.58
141	NYSE	MMC	Mon, Dec 14, 1992	7.73	7.88	7.73	7.73
140	NYSE	MMC	Fri, Dec 11, 1992	7.73	7.83	7.71	7.77
139	NYSE	MMC	Thu, Dec 10, 1992	7.68	7.74	7.67	7.73
138	NYSE	MMC	Wed, Dec 9, 1992	7.69	7.69	7.65	7.68
137	NYSE	MMC	Tue, Dec 8, 1992	7.71	7.72	7.66	7.72
136	NYSE	MMC	Mon, Dec 7, 1992	7.71	7.71	7.65	7.69
135	NYSE	MMC	Fri, Dec 4, 1992	7.73	7.73	7.65	7.67
134	NYSE	MMC	Thu, Dec 3, 1992	7.68	7.73	7.67	7.71
133	NYSE	MMC	Wed, Dec 2, 1992	7.66	7.70	7.60	7.70
132	NYSE	MMC	Tue, Dec 1, 1992	7.71	7.74	7.63	7.66
131	NYSE	MMC	Mon, Nov 30, 1992	7.69	7.70	7.64	7.69
130	NYSE	MMC	Fri, Nov 27, 1992	7.71	7.75	7.69	7.69
129	NYSE	MMC	Wed, Nov 25, 1992	7.66	7.75	7.64	7.71
128	NYSE	MMC	Tue, Nov 24, 1992	7.57	7.69	7.56	7.66
127	NYSE	MMC	Mon, Nov 23, 1992	7.57	7.58	7.50	7.56
126	NYSE	MMC	Fri, Nov 20, 1992	7.66	7.66	7.54	7.55
125	NYSE	MMC	Thu, Nov 19, 1992	7.55	7.66	7.54	7.65
124	NYSE	MMC	Wed, Nov 18, 1992	7.53	7.55	7.48	7.55
123	NYSE	MMC	Tue, Nov 17, 1992	7.59	7.60	7.53	7.54
122	NYSE	MMC	Mon, Nov 16, 1992	7.75	7.75	7.59	7.59
121	NYSE	MMC	Fri, Nov 13, 1992	7.68	7.73	7.63	7.73
120	NYSE	MMC	Thu, Nov 12, 1992	7.75	7.76	7.67	7.69
119	NYSE	MMC	Wed, Nov 11, 1992	7.71	7.76	7.69	7.75
118	NYSE	MMC	Tue, Nov 10, 1992	7.77	7.80	7.71	7.71
117	NYSE	MMC	Mon, Nov 9, 1992	7.83	7.85	7.79	7.79
116	NYSE	MMC	Fri, Nov 6, 1992	7.77	7.88	7.75	7.81
115	NYSE	MMC	Thu, Nov 5, 1992	7.77	7.79	7.73	7.79
114	NYSE	MMC	Wed, Nov 4, 1992	7.80	7.85	7.77	7.77
113	NYSE	MMC	Tue, Nov 3, 1992	7.79	7.82	7.76	7.80
112	NYSE	MMC	Mon, Nov 2, 1992	7.73	7.83	7.73	7.80
111	NYSE	MMC	Fri, Oct 30, 1992	7.73	7.77	7.68	7.77
110	NYSE	MMC	Thu, Oct 29, 1992	7.58	7.73	7.58	7.70
109	NYSE	MMC	Wed, Oct 28, 1992	7.52	7.60	7.52	7.57
108	NYSE	MMC	Tue, Oct 27, 1992	7.55	7.58	7.52	7.56
107	NYSE	MMC	Mon, Oct 26, 1992	7.52	7.58	7.50	7.54
106	NYSE	MMC	Fri, Oct 23, 1992	7.55	7.58	7.52	7.55
105	NYSE	MMC	Thu, Oct 22, 1992	7.65	7.65	7.58	7.60
104	NYSE	MMC	Wed, Oct 21, 1992	7.63	7.66	7.58	7.60
103	NYSE	MMC	Tue, Oct 20, 1992	7.74	7.77	7.65	7.67
102	NYSE	MMC	Mon, Oct 19, 1992	7.52	7.73	7.50	7.70
101	NYSE	MMC	Fri, Oct 16, 1992	7.45	7.56	7.44	7.56
100	NYSE	MMC	Thu, Oct 15, 1992	7.38	7.48	7.38	7.43
99	NYSE	MMC	Wed, Oct 14, 1992	7.54	7.59	7.48	7.50
98	NYSE	MMC	Tue, Oct 13, 1992	7.54	7.55	7.50	7.54
97	NYSE	MMC	Mon, Oct 12, 1992	7.48	7.56	7.46	7.56
96	NYSE	MMC	Fri, Oct 9, 1992	7.52	7.57	7.44	7.50
95	NYSE	MMC	Thu, Oct 8, 1992	7.46	7.60	7.41	7.48
94	NYSE	MMC	Wed, Oct 7, 1992	7.40	7.56	7.38	7.40
93	NYSE	MMC	Tue, Oct 6, 1992	7.50	7.50	7.40	7.40
92	NYSE	MMC	Mon, Oct 5, 1992	7.48	7.58	7.35	7.56
91	NYSE	MMC	Fri, Oct 2, 1992	7.50	7.55	7.38	7.53
90	NYSE	MMC	Thu, Oct 1, 1992	7.50	7.71	7.48	7.54
89	NYSE	MMC	Wed, Sep 30, 1992	7.33	7.56	7.32	7.52
88	NYSE	MMC	Tue, Sep 29, 1992	7.46	7.46	7.38	7.40
87	NYSE	MMC	Mon, Sep 28, 1992	7.25	7.48	7.19	7.48
86	NYSE	MMC	Fri, Sep 25, 1992	7.50	7.57	7.27	7.38
85	NYSE	MMC	Thu, Sep 24, 1992	6.96	7.48	6.96	7.42
84	NYSE	MMC	Wed, Sep 23, 1992	6.93	6.97	6.90	6.96
83	NYSE	MMC	Tue, Sep 22, 1992	6.96	7.02	6.93	6.93
82	NYSE	MMC	Mon, Sep 21, 1992	7.02	7.03	6.96	6.97
81	NYSE	MMC	Fri, Sep 18, 1992	7.02	7.04	7.01	7.03
80	NYSE	MMC	Thu, Sep 17, 1992	6.95	7.02	6.93	7.02
79	NYSE	MMC	Wed, Sep 16, 1992	6.88	7.00	6.88	6.95
78	NYSE	MMC	Tue, Sep 15, 1992	6.96	6.99	6.94	6.94
77	NYSE	MMC	Mon, Sep 14, 1992	7.00	7.00	6.97	7.00
76	NYSE	MMC	Fri, Sep 11, 1992	6.94	6.95	6.92	6.94
75	NYSE	MMC	Thu, Sep 10, 1992	6.97	6.98	6.94	6.95
74	NYSE	MMC	Wed, Sep 9, 1992	6.96	7.08	6.93	6.98
73	NYSE	MMC	Tue, Sep 8, 1992	7.03	7.03	6.94	6.97
72	NYSE	MMC	Fri, Sep 4, 1992	7.07	7.11	7.03	7.03
71	NYSE	MMC	Thu, Sep 3, 1992	7.13	7.20	7.11	7.11
70	NYSE	MMC	Wed, Sep 2, 1992	7.00	7.13	7.00	7.05
69	NYSE	MMC	Tue, Sep 1, 1992	6.98	7.01	6.98	6.99
68	NYSE	MMC	Mon, Aug 31, 1992	6.85	7.03	6.83	7.02
67	NYSE	MMC	Fri, Aug 28, 1992	6.75	6.91	6.73	6.91
66	NYSE	MMC	Thu, Aug 27, 1992	6.65	6.71	6.64	6.65
65	NYSE	MMC	Wed, Aug 26, 1992	6.57	6.66	6.53	6.65
64	NYSE	MMC	Tue, Aug 25, 1992	6.54	6.58	6.54	6.55
63	NYSE	MMC	Mon, Aug 24, 1992	6.65	6.65	6.50	6.52
62	NYSE	MMC	Fri, Aug 21, 1992	6.60	6.63	6.55	6.60
61	NYSE	MMC	Thu, Aug 20, 1992	6.55	6.63	6.54	6.58
60	NYSE	MMC	Wed, Aug 19, 1992	6.54	6.58	6.54	6.55
59	NYSE	MMC	Tue, Aug 18, 1992	6.57	6.61	6.57	6.57
58	NYSE	MMC	Mon, Aug 17, 1992	6.52	6.59	6.51	6.57
57	NYSE	MMC	Fri, Aug 14, 1992	6.49	6.52	6.48	6.52
56	NYSE	MMC	Thu, Aug 13, 1992	6.50	6.52	6.47	6.49
55	NYSE	MMC	Wed, Aug 12, 1992	6.54	6.54	6.48	6.50
54	NYSE	MMC	Tue, Aug 11, 1992	6.50	6.54	6.46	6.54
53	NYSE	MMC	Mon, Aug 10, 1992	6.46	6.50	6.46	6.49
52	NYSE	MMC	Fri, Aug 7, 1992	6.50	6.50	6.47	6.49
51	NYSE	MMC	Thu, Aug 6, 1992	6.49	6.50	6.47	6.50
50	NYSE	MMC	Wed, Aug 5, 1992	6.47	6.50	6.46	6.49
49	NYSE	MMC	Tue, Aug 4, 1992	6.48	6.48	6.44	6.47
48	NYSE	MMC	Mon, Aug 3, 1992	6.49	6.49	6.46	6.48
47	NYSE	MMC	Fri, Jul 31, 1992	6.51	6.51	6.48	6.49
46	NYSE	MMC	Thu, Jul 30, 1992	6.49	6.52	6.48	6.50
45	NYSE	MMC	Wed, Jul 29, 1992	6.50	6.53	6.48	6.49
44	NYSE	MMC	Tue, Jul 28, 1992	6.47	6.51	6.46	6.48
43	NYSE	MMC	Mon, Jul 27, 1992	6.48	6.52	6.47	6.49
42	NYSE	MMC	Fri, Jul 24, 1992	6.44	6.49	6.44	6.48
41	NYSE	MMC	Thu, Jul 23, 1992	6.44	6.46	6.42	6.46
40	NYSE	MMC	Wed, Jul 22, 1992	6.49	6.49	6.44	6.46
39	NYSE	MMC	Tue, Jul 21, 1992	6.52	6.52	6.45	6.46
38	NYSE	MMC	Mon, Jul 20, 1992	6.54	6.58	6.53	6.55
37	NYSE	MMC	Fri, Jul 17, 1992	6.54	6.57	6.50	6.57
36	NYSE	MMC	Thu, Jul 16, 1992	6.50	6.54	6.49	6.54
35	NYSE	MMC	Wed, Jul 15, 1992	6.52	6.54	6.51	6.52
34	NYSE	MMC	Tue, Jul 14, 1992	6.48	6.52	6.48	6.52
33	NYSE	MMC	Mon, Jul 13, 1992	6.42	6.50	6.41	6.50
32	NYSE	MMC	Fri, Jul 10, 1992	6.53	6.54	6.43	6.43
31	NYSE	MMC	Thu, Jul 9, 1992	6.48	6.61	6.46	6.50
30	NYSE	MMC	Wed, Jul 8, 1992	6.46	6.50	6.46	6.48
29	NYSE	MMC	Tue, Jul 7, 1992	6.52	6.54	6.47	6.48
28	NYSE	MMC	Mon, Jul 6, 1992	6.46	6.56	6.45	6.56
27	NYSE	MMC	Thu, Jul 2, 1992	6.47	6.52	6.44	6.46
26	NYSE	MMC	Wed, Jul 1, 1992	6.42	6.52	6.42	6.46
25	NYSE	MMC	Tue, Jun 30, 1992	6.48	6.49	6.46	6.46
24	NYSE	MMC	Mon, Jun 29, 1992	6.45	6.50	6.45	6.50
23	NYSE	MMC	Fri, Jun 26, 1992	6.49	6.50	6.47	6.47
22	NYSE	MMC	Thu, Jun 25, 1992	6.49	6.50	6.47	6.47
21	NYSE	MMC	Wed, Jun 24, 1992	6.50	6.53	6.46	6.49
20	NYSE	MMC	Tue, Jun 23, 1992	6.30	6.45	6.30	6.45
19	NYSE	MMC	Mon, Jun 22, 1992	6.39	6.39	6.28	6.33
18	NYSE	MMC	Fri, Jun 19, 1992	6.35	6.39	6.34	6.38
17	NYSE	MMC	Thu, Jun 18, 1992	6.35	6.38	6.33	6.35
16	NYSE	MMC	Wed, Jun 17, 1992	6.34	6.38	6.33	6.35
15	NYSE	MMC	Tue, Jun 16, 1992	6.31	6.36	6.30	6.33
14	NYSE	MMC	Mon, Jun 15, 1992	6.28	6.35	6.26	6.29
13	NYSE	MMC	Fri, Jun 12, 1992	6.33	6.33	6.30	6.31
12	NYSE	MMC	Thu, Jun 11, 1992	6.15	6.32	6.13	6.28
11	NYSE	MMC	Wed, Jun 10, 1992	6.31	6.31	6.18	6.18
10	NYSE	MMC	Tue, Jun 9, 1992	6.32	6.33	6.28	6.30
9	NYSE	MMC	Mon, Jun 8, 1992	6.34	6.35	6.30	6.31
8	NYSE	MMC	Fri, Jun 5, 1992	6.36	6.38	6.31	6.33
7	NYSE	MMC	Thu, Jun 4, 1992	6.39	6.40	6.36	6.38
6	NYSE	MMC	Wed, Jun 3, 1992	6.42	6.42	6.35	6.40
5	NYSE	MMC	Tue, Jun 2, 1992	6.38	6.45	6.35	6.41
4	NYSE	MMC	Mon, Jun 1, 1992	6.46	6.46	6.31	6.40
3	NYSE	MMC	Fri, May 29, 1992	6.50	6.50	6.43	6.47
2	NYSE	MMC	Thu, May 28, 1992	6.42	6.50	6.42	6.50
1	NYSE	MMC	Wed, May 27, 1992	6.26	6.42	6.26	6.39
#	Exchange	Symbol	Date	Open	High	Low	Close

Marsh & McLennan Companies Inc NYSE:MMC 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