The Mosaic Co NYSE:MOS Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	MOS	Mon, Mar 4, 2024	31.59	31.69	31.17	31.21
7999	NYSE	MOS	Fri, Mar 1, 2024	31.80	31.86	31.42	31.63
7998	NYSE	MOS	Thu, Feb 29, 2024	30.57	31.27	30.47	31.16
7997	NYSE	MOS	Wed, Feb 28, 2024	30.84	31.60	30.80	30.89
7996	NYSE	MOS	Tue, Feb 27, 2024	31.82	31.94	31.19	31.22
7995	NYSE	MOS	Mon, Feb 26, 2024	31.27	31.86	31.11	31.64
7994	NYSE	MOS	Fri, Feb 23, 2024	31.88	32.12	31.28	31.48
7993	NYSE	MOS	Thu, Feb 22, 2024	31.90	32.51	31.22	32.22
7992	NYSE	MOS	Wed, Feb 21, 2024	30.16	30.54	29.86	30.23
7991	NYSE	MOS	Tue, Feb 20, 2024	30.30	30.50	30.00	30.36
7990	NYSE	MOS	Fri, Feb 16, 2024	30.16	30.59	29.83	30.55
7989	NYSE	MOS	Thu, Feb 15, 2024	29.43	30.60	29.43	30.14
7988	NYSE	MOS	Wed, Feb 14, 2024	29.64	29.82	29.25	29.55
7987	NYSE	MOS	Tue, Feb 13, 2024	30.19	30.52	29.27	29.51
7986	NYSE	MOS	Mon, Feb 12, 2024	30.06	30.83	29.99	30.59
7985	NYSE	MOS	Fri, Feb 9, 2024	30.23	30.49	29.82	29.92
7984	NYSE	MOS	Thu, Feb 8, 2024	30.37	30.37	29.87	30.09
7983	NYSE	MOS	Wed, Feb 7, 2024	30.46	30.64	29.82	30.37
7982	NYSE	MOS	Tue, Feb 6, 2024	29.90	30.56	29.74	30.35
7981	NYSE	MOS	Mon, Feb 5, 2024	30.27	30.45	29.92	29.93
7980	NYSE	MOS	Fri, Feb 2, 2024	30.61	30.95	30.21	30.86
7979	NYSE	MOS	Thu, Feb 1, 2024	31.22	31.38	30.53	30.87
7978	NYSE	MOS	Wed, Jan 31, 2024	31.67	31.76	30.71	30.71
7977	NYSE	MOS	Tue, Jan 30, 2024	31.78	32.17	31.59	31.78
7976	NYSE	MOS	Mon, Jan 29, 2024	32.10	32.23	31.72	32.12
7975	NYSE	MOS	Fri, Jan 26, 2024	32.23	32.33	31.97	32.23
7974	NYSE	MOS	Thu, Jan 25, 2024	32.35	32.42	31.64	32.05
7973	NYSE	MOS	Wed, Jan 24, 2024	32.15	32.52	31.82	31.96
7972	NYSE	MOS	Tue, Jan 23, 2024	32.37	33.00	32.20	32.21
7971	NYSE	MOS	Mon, Jan 22, 2024	31.95	32.31	31.48	32.00
7970	NYSE	MOS	Fri, Jan 19, 2024	32.21	32.30	31.55	32.10
7969	NYSE	MOS	Thu, Jan 18, 2024	31.77	32.15	31.33	32.12
7968	NYSE	MOS	Wed, Jan 17, 2024	31.90	32.06	31.33	31.62
7967	NYSE	MOS	Tue, Jan 16, 2024	32.54	32.54	31.96	32.37
7966	NYSE	MOS	Fri, Jan 12, 2024	33.67	33.71	32.42	32.78
7965	NYSE	MOS	Thu, Jan 11, 2024	33.62	33.79	33.17	33.37
7964	NYSE	MOS	Wed, Jan 10, 2024	33.88	34.09	33.41	33.67
7963	NYSE	MOS	Tue, Jan 9, 2024	35.14	35.32	34.12	34.19
7962	NYSE	MOS	Mon, Jan 8, 2024	35.05	35.50	34.52	35.39
7961	NYSE	MOS	Fri, Jan 5, 2024	35.77	36.03	35.22	35.52
7960	NYSE	MOS	Thu, Jan 4, 2024	36.92	37.00	35.56	35.72
7959	NYSE	MOS	Wed, Jan 3, 2024	36.07	37.30	35.75	36.65
7958	NYSE	MOS	Tue, Jan 2, 2024	35.65	37.00	35.63	36.48
7957	NYSE	MOS	Fri, Dec 29, 2023	35.93	36.06	35.48	35.73
7956	NYSE	MOS	Thu, Dec 28, 2023	36.55	36.73	36.09	36.11
7955	NYSE	MOS	Wed, Dec 27, 2023	36.24	36.69	36.24	36.55
7954	NYSE	MOS	Tue, Dec 26, 2023	36.34	36.60	36.16	36.41
7953	NYSE	MOS	Fri, Dec 22, 2023	36.50	36.93	36.05	36.21
7952	NYSE	MOS	Thu, Dec 21, 2023	36.16	36.49	35.65	36.33
7951	NYSE	MOS	Wed, Dec 20, 2023	37.55	37.63	35.97	35.98
7950	NYSE	MOS	Tue, Dec 19, 2023	37.37	38.30	37.21	38.15
7949	NYSE	MOS	Mon, Dec 18, 2023	37.48	37.71	36.96	37.00
7948	NYSE	MOS	Fri, Dec 15, 2023	36.83	37.30	36.23	36.62
7947	NYSE	MOS	Thu, Dec 14, 2023	37.37	38.06	36.98	37.10
7946	NYSE	MOS	Wed, Dec 13, 2023	34.66	36.54	34.56	36.46
7945	NYSE	MOS	Tue, Dec 12, 2023	35.53	35.72	34.66	34.77
7944	NYSE	MOS	Mon, Dec 11, 2023	35.40	35.95	35.23	35.89
7943	NYSE	MOS	Fri, Dec 8, 2023	36.00	36.23	35.31	35.68
7942	NYSE	MOS	Thu, Dec 7, 2023	35.52	36.44	35.35	35.91
7941	NYSE	MOS	Wed, Dec 6, 2023	35.23	35.76	34.98	35.08
7940	NYSE	MOS	Tue, Dec 5, 2023	35.94	36.22	35.06	34.95
7939	NYSE	MOS	Mon, Dec 4, 2023	36.35	36.96	36.02	36.11
7938	NYSE	MOS	Fri, Dec 1, 2023	35.96	37.13	35.82	36.90
7937	NYSE	MOS	Thu, Nov 30, 2023	36.47	36.50	35.61	35.89
7936	NYSE	MOS	Wed, Nov 29, 2023	36.50	36.75	36.12	36.42
7935	NYSE	MOS	Tue, Nov 28, 2023	35.99	36.42	35.44	36.28
7934	NYSE	MOS	Mon, Nov 27, 2023	36.11	36.17	35.68	36.00
7933	NYSE	MOS	Fri, Nov 24, 2023	36.11	36.94	36.10	36.41
7932	NYSE	MOS	Wed, Nov 22, 2023	35.67	36.07	35.10	36.01
7931	NYSE	MOS	Tue, Nov 21, 2023	36.03	36.23	35.44	35.92
7930	NYSE	MOS	Mon, Nov 20, 2023	36.15	36.25	35.51	36.21
7929	NYSE	MOS	Fri, Nov 17, 2023	37.05	37.18	35.73	36.15
7928	NYSE	MOS	Thu, Nov 16, 2023	36.84	37.64	36.17	36.78
7927	NYSE	MOS	Wed, Nov 15, 2023	36.00	37.49	35.99	37.31
7926	NYSE	MOS	Tue, Nov 14, 2023	35.37	36.35	35.37	35.91
7925	NYSE	MOS	Mon, Nov 13, 2023	33.50	34.68	33.45	34.50
7924	NYSE	MOS	Fri, Nov 10, 2023	33.50	33.73	33.01	33.64
7923	NYSE	MOS	Thu, Nov 9, 2023	33.28	34.70	33.21	33.62
7922	NYSE	MOS	Wed, Nov 8, 2023	31.88	33.51	31.60	32.77
7921	NYSE	MOS	Tue, Nov 7, 2023	32.33	32.33	31.74	31.93
7920	NYSE	MOS	Mon, Nov 6, 2023	33.45	33.51	32.41	32.48
7919	NYSE	MOS	Fri, Nov 3, 2023	33.00	34.15	33.00	33.36
7918	NYSE	MOS	Thu, Nov 2, 2023	32.25	33.68	32.12	33.66
7917	NYSE	MOS	Wed, Nov 1, 2023	32.63	32.74	31.95	32.29
7916	NYSE	MOS	Tue, Oct 31, 2023	33.19	33.28	32.23	32.48
7915	NYSE	MOS	Mon, Oct 30, 2023	33.64	34.12	33.24	33.48
7914	NYSE	MOS	Fri, Oct 27, 2023	33.71	33.74	32.90	33.09
7913	NYSE	MOS	Thu, Oct 26, 2023	33.58	33.93	33.36	33.66
7912	NYSE	MOS	Wed, Oct 25, 2023	33.82	33.94	33.02	33.36
7911	NYSE	MOS	Tue, Oct 24, 2023	33.91	34.67	33.87	34.16
7910	NYSE	MOS	Mon, Oct 23, 2023	33.88	34.70	33.53	33.68
7909	NYSE	MOS	Fri, Oct 20, 2023	36.08	36.20	35.19	35.41
7908	NYSE	MOS	Thu, Oct 19, 2023	36.44	37.23	36.30	36.44
7907	NYSE	MOS	Wed, Oct 18, 2023	36.86	37.14	36.42	36.68
7906	NYSE	MOS	Tue, Oct 17, 2023	36.15	37.42	36.15	37.13
7905	NYSE	MOS	Mon, Oct 16, 2023	36.82	37.03	36.36	36.39
7904	NYSE	MOS	Fri, Oct 13, 2023	36.48	37.00	35.96	36.36
7903	NYSE	MOS	Thu, Oct 12, 2023	36.37	36.46	35.40	36.14
7902	NYSE	MOS	Wed, Oct 11, 2023	36.42	37.02	35.85	36.13
7901	NYSE	MOS	Tue, Oct 10, 2023	36.14	36.91	36.08	36.48
7900	NYSE	MOS	Mon, Oct 9, 2023	33.95	36.01	33.95	35.98
7899	NYSE	MOS	Fri, Oct 6, 2023	33.83	34.15	33.18	33.69
7898	NYSE	MOS	Thu, Oct 5, 2023	33.31	34.24	33.31	34.00
7897	NYSE	MOS	Wed, Oct 4, 2023	34.12	34.16	33.29	33.60
7896	NYSE	MOS	Tue, Oct 3, 2023	34.55	35.01	33.90	33.99
7895	NYSE	MOS	Mon, Oct 2, 2023	35.85	35.85	34.64	35.02
7894	NYSE	MOS	Fri, Sep 29, 2023	35.97	36.38	35.26	35.60
7893	NYSE	MOS	Thu, Sep 28, 2023	35.25	36.09	35.15	35.84
7892	NYSE	MOS	Wed, Sep 27, 2023	35.83	35.89	35.14	35.20
7891	NYSE	MOS	Tue, Sep 26, 2023	35.65	36.32	35.17	35.40
7890	NYSE	MOS	Mon, Sep 25, 2023	35.58	36.20	35.55	36.11
7889	NYSE	MOS	Fri, Sep 22, 2023	37.41	37.50	35.70	35.80
7888	NYSE	MOS	Thu, Sep 21, 2023	36.89	37.57	36.29	37.11
7887	NYSE	MOS	Wed, Sep 20, 2023	39.50	40.58	36.91	37.05
7886	NYSE	MOS	Tue, Sep 19, 2023	38.43	39.47	38.38	39.36
7885	NYSE	MOS	Mon, Sep 18, 2023	38.64	38.94	37.86	38.08
7884	NYSE	MOS	Fri, Sep 15, 2023	38.80	39.48	38.33	38.39
7883	NYSE	MOS	Thu, Sep 14, 2023	37.74	38.95	37.37	38.84
7882	NYSE	MOS	Wed, Sep 13, 2023	37.53	37.76	36.95	37.19
7881	NYSE	MOS	Tue, Sep 12, 2023	37.20	37.95	37.03	37.36
7880	NYSE	MOS	Mon, Sep 11, 2023	37.85	38.55	37.07	37.11
7879	NYSE	MOS	Fri, Sep 8, 2023	36.94	37.67	36.85	37.65
7878	NYSE	MOS	Thu, Sep 7, 2023	37.79	38.23	36.38	36.68
7877	NYSE	MOS	Wed, Sep 6, 2023	39.02	39.32	37.82	38.19
7876	NYSE	MOS	Tue, Sep 5, 2023	40.10	40.67	39.29	39.24
7875	NYSE	MOS	Fri, Sep 1, 2023	39.32	40.03	39.32	39.85
7874	NYSE	MOS	Thu, Aug 31, 2023	38.94	39.25	38.56	38.85
7873	NYSE	MOS	Wed, Aug 30, 2023	38.86	39.05	38.26	38.83
7872	NYSE	MOS	Tue, Aug 29, 2023	38.32	38.97	38.02	38.92
7871	NYSE	MOS	Mon, Aug 28, 2023	38.99	39.43	38.21	38.28
7870	NYSE	MOS	Fri, Aug 25, 2023	38.77	39.47	38.65	38.99
7869	NYSE	MOS	Thu, Aug 24, 2023	37.92	38.67	37.27	38.54
7868	NYSE	MOS	Wed, Aug 23, 2023	38.66	38.71	37.80	38.21
7867	NYSE	MOS	Tue, Aug 22, 2023	39.52	39.85	38.81	38.86
7866	NYSE	MOS	Mon, Aug 21, 2023	39.75	39.89	39.13	39.54
7865	NYSE	MOS	Fri, Aug 18, 2023	38.72	39.53	38.56	39.51
7864	NYSE	MOS	Thu, Aug 17, 2023	39.42	39.87	39.23	39.29
7863	NYSE	MOS	Wed, Aug 16, 2023	39.09	39.65	39.03	39.17
7862	NYSE	MOS	Tue, Aug 15, 2023	40.01	40.18	39.02	39.21
7861	NYSE	MOS	Mon, Aug 14, 2023	40.54	40.71	40.04	40.61
7860	NYSE	MOS	Fri, Aug 11, 2023	41.53	42.18	41.52	41.69
7859	NYSE	MOS	Thu, Aug 10, 2023	42.70	42.81	41.50	41.53
7858	NYSE	MOS	Wed, Aug 9, 2023	41.99	42.57	41.82	42.41
7857	NYSE	MOS	Tue, Aug 8, 2023	40.80	41.81	40.55	41.76
7856	NYSE	MOS	Mon, Aug 7, 2023	41.22	42.28	41.20	41.70
7855	NYSE	MOS	Fri, Aug 4, 2023	40.93	42.11	40.72	41.24
7854	NYSE	MOS	Thu, Aug 3, 2023	40.35	41.13	39.16	40.80
7853	NYSE	MOS	Wed, Aug 2, 2023	39.30	41.78	38.80	40.73
7852	NYSE	MOS	Tue, Aug 1, 2023	40.81	40.96	39.95	40.23
7851	NYSE	MOS	Mon, Jul 31, 2023	40.13	40.83	40.05	40.76
7850	NYSE	MOS	Fri, Jul 28, 2023	40.54	40.66	39.97	40.22
7849	NYSE	MOS	Thu, Jul 27, 2023	40.67	40.78	39.88	39.94
7848	NYSE	MOS	Wed, Jul 26, 2023	39.78	40.69	39.77	40.46
7847	NYSE	MOS	Tue, Jul 25, 2023	39.53	40.34	39.29	39.79
7846	NYSE	MOS	Mon, Jul 24, 2023	38.94	39.88	38.72	39.53
7845	NYSE	MOS	Fri, Jul 21, 2023	38.40	38.82	37.89	38.56
7844	NYSE	MOS	Thu, Jul 20, 2023	38.49	38.82	37.62	38.64
7843	NYSE	MOS	Wed, Jul 19, 2023	37.68	38.54	37.45	38.03
7842	NYSE	MOS	Tue, Jul 18, 2023	36.12	38.16	35.95	37.53
7841	NYSE	MOS	Mon, Jul 17, 2023	35.96	36.35	35.70	35.76
7840	NYSE	MOS	Fri, Jul 14, 2023	36.64	36.68	35.36	35.74
7839	NYSE	MOS	Thu, Jul 13, 2023	35.87	36.45	35.68	36.18
7838	NYSE	MOS	Wed, Jul 12, 2023	37.09	37.26	35.82	35.88
7837	NYSE	MOS	Tue, Jul 11, 2023	36.00	36.65	35.55	36.57
7836	NYSE	MOS	Mon, Jul 10, 2023	36.05	36.56	35.81	35.82
7835	NYSE	MOS	Fri, Jul 7, 2023	34.87	37.18	34.81	36.75
7834	NYSE	MOS	Thu, Jul 6, 2023	34.83	34.92	33.69	34.88
7833	NYSE	MOS	Wed, Jul 5, 2023	35.61	35.75	34.95	35.21
7832	NYSE	MOS	Mon, Jul 3, 2023	34.94	36.18	34.90	35.74
7831	NYSE	MOS	Fri, Jun 30, 2023	35.09	35.57	34.74	35.00
7830	NYSE	MOS	Thu, Jun 29, 2023	34.12	34.82	33.97	34.78
7829	NYSE	MOS	Wed, Jun 28, 2023	34.58	34.70	33.88	33.93
7828	NYSE	MOS	Tue, Jun 27, 2023	34.20	34.78	33.32	34.74
7827	NYSE	MOS	Mon, Jun 26, 2023	34.56	34.90	34.23	34.35
7826	NYSE	MOS	Fri, Jun 23, 2023	34.63	34.63	33.94	34.21
7825	NYSE	MOS	Thu, Jun 22, 2023	35.42	35.62	34.64	35.09
7824	NYSE	MOS	Wed, Jun 21, 2023	34.74	35.86	34.63	35.50
7823	NYSE	MOS	Tue, Jun 20, 2023	35.40	35.40	34.25	34.77
7822	NYSE	MOS	Fri, Jun 16, 2023	35.43	35.93	34.86	35.82
7821	NYSE	MOS	Thu, Jun 15, 2023	35.06	35.72	35.06	35.28
7820	NYSE	MOS	Wed, Jun 14, 2023	36.06	36.18	34.42	34.99
7819	NYSE	MOS	Tue, Jun 13, 2023	35.83	36.60	35.50	36.26
7818	NYSE	MOS	Mon, Jun 12, 2023	34.75	35.91	34.67	35.52
7817	NYSE	MOS	Fri, Jun 9, 2023	35.04	35.38	34.65	35.08
7816	NYSE	MOS	Thu, Jun 8, 2023	36.15	36.58	34.44	34.93
7815	NYSE	MOS	Wed, Jun 7, 2023	34.95	36.43	34.85	36.28
7814	NYSE	MOS	Tue, Jun 6, 2023	32.00	34.73	32.00	34.60
7813	NYSE	MOS	Mon, Jun 5, 2023	33.35	33.86	32.85	33.08
7812	NYSE	MOS	Fri, Jun 2, 2023	32.48	33.51	32.36	33.08
7811	NYSE	MOS	Thu, Jun 1, 2023	32.20	32.25	31.44	31.71
7810	NYSE	MOS	Wed, May 31, 2023	32.77	32.77	31.76	31.96
7809	NYSE	MOS	Tue, May 30, 2023	33.50	33.67	32.60	33.15
7808	NYSE	MOS	Fri, May 26, 2023	34.76	34.92	33.76	33.89
7807	NYSE	MOS	Thu, May 25, 2023	34.68	35.02	34.02	34.17
7806	NYSE	MOS	Wed, May 24, 2023	35.67	35.79	34.94	35.16
7805	NYSE	MOS	Tue, May 23, 2023	35.93	36.11	35.30	35.68
7804	NYSE	MOS	Mon, May 22, 2023	35.90	36.35	35.23	35.98
7803	NYSE	MOS	Fri, May 19, 2023	36.05	36.34	35.47	35.76
7802	NYSE	MOS	Thu, May 18, 2023	35.18	35.85	34.92	35.79
7801	NYSE	MOS	Wed, May 17, 2023	35.20	35.31	34.46	35.23
7800	NYSE	MOS	Tue, May 16, 2023	36.14	36.40	35.19	35.26
7799	NYSE	MOS	Mon, May 15, 2023	35.71	36.60	35.52	36.60
7798	NYSE	MOS	Fri, May 12, 2023	35.77	35.96	34.81	35.35
7797	NYSE	MOS	Thu, May 11, 2023	35.30	36.17	34.70	35.95
7796	NYSE	MOS	Wed, May 10, 2023	37.69	38.09	36.20	36.90
7795	NYSE	MOS	Tue, May 9, 2023	37.30	37.58	36.77	37.17
7794	NYSE	MOS	Mon, May 8, 2023	39.78	40.20	37.79	37.82
7793	NYSE	MOS	Fri, May 5, 2023	39.01	39.27	37.70	39.11
7792	NYSE	MOS	Thu, May 4, 2023	42.08	42.38	38.30	38.59
7791	NYSE	MOS	Wed, May 3, 2023	43.85	43.85	42.84	42.87
7790	NYSE	MOS	Tue, May 2, 2023	43.25	43.99	41.80	43.33
7789	NYSE	MOS	Mon, May 1, 2023	43.01	43.84	42.65	43.59
7788	NYSE	MOS	Fri, Apr 28, 2023	41.89	42.98	41.49	42.85
7787	NYSE	MOS	Thu, Apr 27, 2023	42.57	42.64	41.84	42.08
7786	NYSE	MOS	Wed, Apr 26, 2023	42.74	42.90	41.84	42.18
7785	NYSE	MOS	Tue, Apr 25, 2023	43.53	43.70	42.30	42.67
7784	NYSE	MOS	Mon, Apr 24, 2023	43.93	44.44	43.67	44.43
7783	NYSE	MOS	Fri, Apr 21, 2023	44.47	44.47	43.02	44.05
7782	NYSE	MOS	Thu, Apr 20, 2023	44.90	45.33	44.59	44.82
7781	NYSE	MOS	Wed, Apr 19, 2023	45.97	45.97	44.89	45.44
7780	NYSE	MOS	Tue, Apr 18, 2023	47.25	47.42	45.83	46.24
7779	NYSE	MOS	Mon, Apr 17, 2023	47.04	47.58	47.04	47.46
7778	NYSE	MOS	Fri, Apr 14, 2023	47.71	48.92	46.93	46.99
7777	NYSE	MOS	Thu, Apr 13, 2023	46.58	47.08	46.15	46.75
7776	NYSE	MOS	Wed, Apr 12, 2023	47.10	47.10	46.10	46.76
7775	NYSE	MOS	Tue, Apr 11, 2023	45.25	47.08	45.16	46.90
7774	NYSE	MOS	Mon, Apr 10, 2023	44.10	45.94	43.88	44.91
7773	NYSE	MOS	Thu, Apr 6, 2023	44.61	44.63	43.26	43.67
7772	NYSE	MOS	Wed, Apr 5, 2023	45.88	46.34	45.21	46.29
7771	NYSE	MOS	Tue, Apr 4, 2023	46.50	46.50	44.79	46.19
7770	NYSE	MOS	Mon, Apr 3, 2023	46.70	47.30	45.76	46.56
7769	NYSE	MOS	Fri, Mar 31, 2023	45.41	46.04	44.80	45.88
7768	NYSE	MOS	Thu, Mar 30, 2023	45.90	46.25	45.06	45.26
7767	NYSE	MOS	Wed, Mar 29, 2023	44.24	46.12	44.19	45.19
7766	NYSE	MOS	Tue, Mar 28, 2023	43.42	44.09	43.05	43.65
7765	NYSE	MOS	Mon, Mar 27, 2023	43.25	43.74	42.05	43.28
7764	NYSE	MOS	Fri, Mar 24, 2023	42.35	42.54	41.16	42.39
7763	NYSE	MOS	Thu, Mar 23, 2023	44.22	44.76	42.53	42.98
7762	NYSE	MOS	Wed, Mar 22, 2023	45.46	45.74	43.95	43.97
7761	NYSE	MOS	Tue, Mar 21, 2023	44.71	45.76	44.71	45.37
7760	NYSE	MOS	Mon, Mar 20, 2023	43.19	44.12	42.89	43.61
7759	NYSE	MOS	Fri, Mar 17, 2023	44.21	44.59	43.04	43.09
7758	NYSE	MOS	Thu, Mar 16, 2023	44.00	44.94	43.49	44.55
7757	NYSE	MOS	Wed, Mar 15, 2023	44.86	45.00	43.00	44.74
7756	NYSE	MOS	Tue, Mar 14, 2023	48.73	49.33	45.98	46.58
7755	NYSE	MOS	Mon, Mar 13, 2023	47.90	48.48	46.68	47.33
7754	NYSE	MOS	Fri, Mar 10, 2023	52.04	52.11	48.92	49.08
7753	NYSE	MOS	Thu, Mar 9, 2023	54.62	55.21	52.37	52.54
7752	NYSE	MOS	Wed, Mar 8, 2023	54.22	55.09	53.86	54.34
7751	NYSE	MOS	Tue, Mar 7, 2023	55.66	56.18	54.09	54.15
7750	NYSE	MOS	Mon, Mar 6, 2023	56.70	56.93	55.91	56.22
7749	NYSE	MOS	Fri, Mar 3, 2023	57.08	57.46	56.18	57.14
7748	NYSE	MOS	Thu, Mar 2, 2023	54.05	57.25	53.28	57.00
7747	NYSE	MOS	Wed, Mar 1, 2023	53.07	54.52	52.83	54.26
7746	NYSE	MOS	Tue, Feb 28, 2023	53.28	54.05	52.89	52.99
7745	NYSE	MOS	Mon, Feb 27, 2023	51.75	53.54	51.75	53.01
7744	NYSE	MOS	Fri, Feb 24, 2023	51.22	51.66	50.39	51.51
7743	NYSE	MOS	Thu, Feb 23, 2023	49.80	52.53	49.80	51.50
7742	NYSE	MOS	Wed, Feb 22, 2023	48.97	50.45	48.97	50.20
7741	NYSE	MOS	Tue, Feb 21, 2023	48.14	49.77	48.04	48.86
7740	NYSE	MOS	Fri, Feb 17, 2023	49.98	50.16	49.22	49.85
7739	NYSE	MOS	Thu, Feb 16, 2023	49.07	51.55	49.00	50.40
7738	NYSE	MOS	Wed, Feb 15, 2023	49.32	49.83	48.83	49.62
7737	NYSE	MOS	Tue, Feb 14, 2023	49.90	50.27	48.97	49.97
7736	NYSE	MOS	Mon, Feb 13, 2023	50.80	50.92	49.62	50.23
7735	NYSE	MOS	Fri, Feb 10, 2023	49.99	51.81	49.89	51.30
7734	NYSE	MOS	Thu, Feb 9, 2023	50.52	50.70	49.59	50.00
7733	NYSE	MOS	Wed, Feb 8, 2023	49.80	50.08	49.35	50.01
7732	NYSE	MOS	Tue, Feb 7, 2023	50.23	50.62	49.16	50.05
7731	NYSE	MOS	Mon, Feb 6, 2023	50.13	50.72	49.47	50.14
7730	NYSE	MOS	Fri, Feb 3, 2023	50.35	51.06	50.15	50.44
7729	NYSE	MOS	Thu, Feb 2, 2023	50.00	51.07	49.69	50.85
7728	NYSE	MOS	Wed, Feb 1, 2023	49.30	50.14	48.72	49.86
7727	NYSE	MOS	Tue, Jan 31, 2023	48.59	49.69	48.59	49.54
7726	NYSE	MOS	Mon, Jan 30, 2023	48.75	49.09	48.18	48.50
7725	NYSE	MOS	Fri, Jan 27, 2023	48.98	49.68	48.72	49.51
7724	NYSE	MOS	Thu, Jan 26, 2023	48.66	49.30	48.25	49.18
7723	NYSE	MOS	Wed, Jan 25, 2023	47.78	48.33	47.43	48.10
7722	NYSE	MOS	Tue, Jan 24, 2023	40.29	50.40	40.29	48.46
7721	NYSE	MOS	Mon, Jan 23, 2023	47.93	48.57	47.68	48.35
7720	NYSE	MOS	Fri, Jan 20, 2023	46.11	48.02	45.79	48.01
7719	NYSE	MOS	Thu, Jan 19, 2023	46.63	47.04	45.61	46.72
7718	NYSE	MOS	Wed, Jan 18, 2023	47.71	48.78	47.04	47.06
7717	NYSE	MOS	Tue, Jan 17, 2023	47.15	48.46	47.00	47.25
7716	NYSE	MOS	Fri, Jan 13, 2023	45.07	46.42	44.66	46.32
7715	NYSE	MOS	Thu, Jan 12, 2023	45.33	46.99	44.50	46.98
7714	NYSE	MOS	Wed, Jan 11, 2023	44.89	45.46	44.08	45.22
7713	NYSE	MOS	Tue, Jan 10, 2023	47.63	47.96	44.81	44.83
7712	NYSE	MOS	Mon, Jan 9, 2023	46.71	47.82	46.60	47.20
7711	NYSE	MOS	Fri, Jan 6, 2023	45.33	47.04	45.33	46.73
7710	NYSE	MOS	Thu, Jan 5, 2023	43.19	44.81	43.04	44.69
7709	NYSE	MOS	Wed, Jan 4, 2023	42.48	43.41	41.91	43.27
7708	NYSE	MOS	Tue, Jan 3, 2023	43.75	44.54	42.45	42.63
7707	NYSE	MOS	Fri, Dec 30, 2022	43.21	43.89	43.12	43.87
7706	NYSE	MOS	Thu, Dec 29, 2022	43.45	43.90	43.18	43.41
7705	NYSE	MOS	Wed, Dec 28, 2022	44.71	44.71	43.32	43.44
7704	NYSE	MOS	Tue, Dec 27, 2022	45.55	45.60	44.44	44.60
7703	NYSE	MOS	Fri, Dec 23, 2022	45.11	45.44	44.79	45.14
7702	NYSE	MOS	Thu, Dec 22, 2022	45.33	45.45	43.73	44.73
7701	NYSE	MOS	Wed, Dec 21, 2022	45.86	46.20	45.41	45.85
7700	NYSE	MOS	Tue, Dec 20, 2022	44.55	45.63	44.52	45.34
7699	NYSE	MOS	Mon, Dec 19, 2022	45.46	46.06	44.18	44.54
7698	NYSE	MOS	Fri, Dec 16, 2022	45.05	45.59	44.12	45.36
7697	NYSE	MOS	Thu, Dec 15, 2022	44.62	45.37	44.29	45.30
7696	NYSE	MOS	Wed, Dec 14, 2022	46.97	47.45	45.29	45.41
7695	NYSE	MOS	Tue, Dec 13, 2022	48.25	48.86	46.98	47.03
7694	NYSE	MOS	Mon, Dec 12, 2022	46.57	47.65	46.35	47.26
7693	NYSE	MOS	Fri, Dec 9, 2022	47.14	47.68	46.76	46.81
7692	NYSE	MOS	Thu, Dec 8, 2022	47.99	48.74	46.93	47.00
7691	NYSE	MOS	Wed, Dec 7, 2022	47.11	47.45	46.16	47.33
7690	NYSE	MOS	Tue, Dec 6, 2022	48.31	49.11	47.47	47.71
7689	NYSE	MOS	Mon, Dec 5, 2022	49.80	50.53	47.59	48.19
7688	NYSE	MOS	Fri, Dec 2, 2022	48.87	50.37	48.86	49.31
7687	NYSE	MOS	Thu, Dec 1, 2022	51.47	51.83	48.89	49.10
7686	NYSE	MOS	Wed, Nov 30, 2022	51.26	51.34	49.20	51.30
7685	NYSE	MOS	Tue, Nov 29, 2022	50.97	51.39	50.05	50.58
7684	NYSE	MOS	Mon, Nov 28, 2022	50.95	51.92	50.02	50.26
7683	NYSE	MOS	Fri, Nov 25, 2022	50.58	51.79	50.51	51.77
7682	NYSE	MOS	Wed, Nov 23, 2022	49.85	50.68	49.19	50.60
7681	NYSE	MOS	Tue, Nov 22, 2022	49.54	51.01	49.22	50.47
7680	NYSE	MOS	Mon, Nov 21, 2022	48.49	49.17	47.26	48.66
7679	NYSE	MOS	Fri, Nov 18, 2022	50.04	50.04	48.35	48.97
7678	NYSE	MOS	Thu, Nov 17, 2022	49.52	50.25	48.41	49.98
7677	NYSE	MOS	Wed, Nov 16, 2022	51.71	51.86	49.99	50.17
7676	NYSE	MOS	Tue, Nov 15, 2022	53.47	53.52	49.89	52.59
7675	NYSE	MOS	Mon, Nov 14, 2022	52.52	54.19	52.48	53.12
7674	NYSE	MOS	Fri, Nov 11, 2022	54.12	55.80	51.87	52.79
7673	NYSE	MOS	Thu, Nov 10, 2022	51.41	54.23	50.61	53.50
7672	NYSE	MOS	Wed, Nov 9, 2022	51.92	52.39	49.50	49.63
7671	NYSE	MOS	Tue, Nov 8, 2022	50.30	53.75	49.96	52.89
7670	NYSE	MOS	Mon, Nov 7, 2022	49.52	50.04	48.36	49.92
7669	NYSE	MOS	Fri, Nov 4, 2022	49.68	50.56	48.41	49.29
7668	NYSE	MOS	Thu, Nov 3, 2022	49.00	49.36	46.14	48.84
7667	NYSE	MOS	Wed, Nov 2, 2022	54.34	54.62	51.86	51.89
7666	NYSE	MOS	Tue, Nov 1, 2022	54.46	54.56	52.86	54.45
7665	NYSE	MOS	Mon, Oct 31, 2022	53.91	55.16	53.15	53.75
7664	NYSE	MOS	Fri, Oct 28, 2022	53.49	54.54	51.80	53.14
7663	NYSE	MOS	Thu, Oct 27, 2022	53.90	54.67	53.45	53.54
7662	NYSE	MOS	Wed, Oct 26, 2022	54.29	54.46	53.32	53.34
7661	NYSE	MOS	Tue, Oct 25, 2022	52.22	53.70	52.13	53.63
7660	NYSE	MOS	Mon, Oct 24, 2022	53.13	53.32	51.62	52.49
7659	NYSE	MOS	Fri, Oct 21, 2022	51.00	53.13	50.19	53.10
7658	NYSE	MOS	Thu, Oct 20, 2022	51.19	52.56	50.38	51.53
7657	NYSE	MOS	Wed, Oct 19, 2022	50.68	51.76	50.31	50.72
7656	NYSE	MOS	Tue, Oct 18, 2022	49.19	51.10	49.06	50.81
7655	NYSE	MOS	Mon, Oct 17, 2022	47.97	48.58	47.25	48.25
7654	NYSE	MOS	Fri, Oct 14, 2022	52.07	52.07	46.66	46.86
7653	NYSE	MOS	Thu, Oct 13, 2022	49.69	52.31	48.90	52.00
7652	NYSE	MOS	Wed, Oct 12, 2022	49.30	50.40	48.19	50.12
7651	NYSE	MOS	Tue, Oct 11, 2022	51.81	51.87	49.12	49.56
7650	NYSE	MOS	Mon, Oct 10, 2022	51.79	53.28	50.94	52.69
7649	NYSE	MOS	Fri, Oct 7, 2022	50.90	51.62	49.57	51.06
7648	NYSE	MOS	Thu, Oct 6, 2022	50.62	51.69	50.28	51.31
7647	NYSE	MOS	Wed, Oct 5, 2022	51.59	52.17	50.77	51.09
7646	NYSE	MOS	Tue, Oct 4, 2022	50.40	52.11	50.22	52.09
7645	NYSE	MOS	Mon, Oct 3, 2022	49.33	49.98	48.39	49.44
7644	NYSE	MOS	Fri, Sep 30, 2022	48.09	49.19	47.46	48.33
7643	NYSE	MOS	Thu, Sep 29, 2022	49.18	49.19	47.75	48.39
7642	NYSE	MOS	Wed, Sep 28, 2022	48.07	49.88	48.04	49.64
7641	NYSE	MOS	Tue, Sep 27, 2022	47.30	48.77	47.23	48.44
7640	NYSE	MOS	Mon, Sep 26, 2022	48.05	49.32	46.49	46.51
7639	NYSE	MOS	Fri, Sep 23, 2022	50.68	50.94	47.80	48.53
7638	NYSE	MOS	Thu, Sep 22, 2022	54.36	55.28	52.50	52.52
7637	NYSE	MOS	Wed, Sep 21, 2022	55.18	55.37	53.31	53.50
7636	NYSE	MOS	Tue, Sep 20, 2022	54.31	55.04	52.94	54.31
7635	NYSE	MOS	Mon, Sep 19, 2022	51.18	55.32	51.02	54.87
7634	NYSE	MOS	Fri, Sep 16, 2022	52.53	52.93	50.44	52.20
7633	NYSE	MOS	Thu, Sep 15, 2022	53.15	54.09	52.67	53.61
7632	NYSE	MOS	Wed, Sep 14, 2022	52.70	54.22	52.45	53.90
7631	NYSE	MOS	Tue, Sep 13, 2022	51.57	54.05	51.53	52.61
7630	NYSE	MOS	Mon, Sep 12, 2022	56.76	57.10	51.88	52.44
7629	NYSE	MOS	Fri, Sep 9, 2022	55.37	56.39	54.83	56.24
7628	NYSE	MOS	Thu, Sep 8, 2022	53.24	54.21	52.59	54.16
7627	NYSE	MOS	Wed, Sep 7, 2022	52.78	53.49	52.10	53.12
7626	NYSE	MOS	Tue, Sep 6, 2022	55.44	55.88	53.91	54.01
7625	NYSE	MOS	Fri, Sep 2, 2022	54.24	55.29	53.02	54.84
7624	NYSE	MOS	Thu, Sep 1, 2022	52.76	53.16	51.58	52.84
7623	NYSE	MOS	Wed, Aug 31, 2022	56.29	56.29	53.79	53.87
7622	NYSE	MOS	Tue, Aug 30, 2022	59.37	59.37	56.57	57.19
7621	NYSE	MOS	Mon, Aug 29, 2022	60.72	61.55	59.18	60.34
7620	NYSE	MOS	Fri, Aug 26, 2022	62.50	63.16	61.44	61.77
7619	NYSE	MOS	Thu, Aug 25, 2022	61.85	62.99	60.63	61.94
7618	NYSE	MOS	Wed, Aug 24, 2022	57.80	60.80	57.65	60.69
7617	NYSE	MOS	Tue, Aug 23, 2022	56.29	57.71	56.25	57.25
7616	NYSE	MOS	Mon, Aug 22, 2022	52.96	55.73	52.92	55.36
7615	NYSE	MOS	Fri, Aug 19, 2022	54.12	54.12	53.21	53.52
7614	NYSE	MOS	Thu, Aug 18, 2022	54.94	55.21	54.19	54.73
7613	NYSE	MOS	Wed, Aug 17, 2022	53.92	54.95	53.64	54.21
7612	NYSE	MOS	Tue, Aug 16, 2022	53.74	54.68	53.66	54.39
7611	NYSE	MOS	Mon, Aug 15, 2022	53.16	53.83	52.66	53.16
7610	NYSE	MOS	Fri, Aug 12, 2022	54.36	55.19	54.07	54.85
7609	NYSE	MOS	Thu, Aug 11, 2022	54.30	55.58	54.30	54.76
7608	NYSE	MOS	Wed, Aug 10, 2022	54.29	54.69	52.96	53.99
7607	NYSE	MOS	Tue, Aug 9, 2022	52.83	54.58	52.83	54.01
7606	NYSE	MOS	Mon, Aug 8, 2022	52.79	54.39	51.55	52.31
7605	NYSE	MOS	Fri, Aug 5, 2022	51.22	53.45	51.00	52.22
7604	NYSE	MOS	Thu, Aug 4, 2022	53.11	53.79	51.45	51.71
7603	NYSE	MOS	Wed, Aug 3, 2022	53.53	54.84	51.81	52.93
7602	NYSE	MOS	Tue, Aug 2, 2022	49.25	53.68	48.86	52.22
7601	NYSE	MOS	Mon, Aug 1, 2022	52.15	52.28	50.55	51.39
7600	NYSE	MOS	Fri, Jul 29, 2022	51.59	52.74	50.82	52.66
7599	NYSE	MOS	Thu, Jul 28, 2022	51.58	52.28	50.20	50.80
7598	NYSE	MOS	Wed, Jul 27, 2022	49.56	51.33	48.28	51.12
7597	NYSE	MOS	Tue, Jul 26, 2022	50.88	51.41	49.41	49.66
7596	NYSE	MOS	Mon, Jul 25, 2022	48.40	50.57	48.00	50.51
7595	NYSE	MOS	Fri, Jul 22, 2022	48.34	49.41	47.41	47.64
7594	NYSE	MOS	Thu, Jul 21, 2022	47.35	48.19	46.39	48.18
7593	NYSE	MOS	Wed, Jul 20, 2022	47.38	48.23	47.20	48.03
7592	NYSE	MOS	Tue, Jul 19, 2022	46.08	48.34	45.90	48.07
7591	NYSE	MOS	Mon, Jul 18, 2022	46.07	46.79	45.26	45.71
7590	NYSE	MOS	Fri, Jul 15, 2022	44.38	45.28	43.79	45.02
7589	NYSE	MOS	Thu, Jul 14, 2022	45.03	45.65	43.18	43.67
7588	NYSE	MOS	Wed, Jul 13, 2022	44.69	47.10	44.67	46.31
7587	NYSE	MOS	Tue, Jul 12, 2022	44.02	45.42	43.77	44.87
7586	NYSE	MOS	Mon, Jul 11, 2022	44.48	45.50	44.27	44.92
7585	NYSE	MOS	Fri, Jul 8, 2022	45.89	46.08	44.52	45.22
7584	NYSE	MOS	Thu, Jul 7, 2022	46.03	46.81	44.60	45.13
7583	NYSE	MOS	Wed, Jul 6, 2022	44.03	44.65	42.50	44.46
7582	NYSE	MOS	Tue, Jul 5, 2022	44.94	45.25	43.81	44.52
7581	NYSE	MOS	Fri, Jul 1, 2022	46.54	47.75	45.41	46.92
7580	NYSE	MOS	Thu, Jun 30, 2022	47.11	48.16	46.44	47.23
7579	NYSE	MOS	Wed, Jun 29, 2022	49.73	50.15	47.68	48.14
7578	NYSE	MOS	Tue, Jun 28, 2022	49.94	51.35	48.92	49.28
7577	NYSE	MOS	Mon, Jun 27, 2022	47.20	49.05	46.18	48.74
7576	NYSE	MOS	Fri, Jun 24, 2022	45.89	47.76	45.13	46.61
7575	NYSE	MOS	Thu, Jun 23, 2022	50.06	50.06	45.15	45.24
7574	NYSE	MOS	Wed, Jun 22, 2022	49.51	50.98	49.05	50.03
7573	NYSE	MOS	Tue, Jun 21, 2022	51.65	52.46	50.68	51.58
7572	NYSE	MOS	Fri, Jun 17, 2022	50.68	51.41	49.02	50.60
7571	NYSE	MOS	Thu, Jun 16, 2022	51.91	53.43	50.18	50.94
7570	NYSE	MOS	Wed, Jun 15, 2022	53.49	54.50	52.19	53.61
7569	NYSE	MOS	Tue, Jun 14, 2022	51.83	53.67	51.14	52.73
7568	NYSE	MOS	Mon, Jun 13, 2022	51.57	52.57	50.62	51.43
7567	NYSE	MOS	Fri, Jun 10, 2022	53.13	55.63	52.53	53.36
7566	NYSE	MOS	Thu, Jun 9, 2022	55.81	56.19	53.60	53.66
7565	NYSE	MOS	Wed, Jun 8, 2022	56.41	58.98	55.95	56.80
7564	NYSE	MOS	Tue, Jun 7, 2022	59.38	59.46	55.71	57.18
7563	NYSE	MOS	Mon, Jun 6, 2022	60.39	60.74	58.78	59.56
7562	NYSE	MOS	Fri, Jun 3, 2022	59.26	60.11	58.64	59.69
7561	NYSE	MOS	Thu, Jun 2, 2022	59.37	61.35	59.04	60.10
7560	NYSE	MOS	Wed, Jun 1, 2022	61.80	62.24	57.59	58.69
7559	NYSE	MOS	Tue, May 31, 2022	61.40	64.62	60.52	62.50
7558	NYSE	MOS	Fri, May 27, 2022	58.71	59.87	56.55	59.85
7557	NYSE	MOS	Thu, May 26, 2022	59.18	59.98	58.16	58.96
7556	NYSE	MOS	Wed, May 25, 2022	57.14	60.46	56.88	59.82
7555	NYSE	MOS	Tue, May 24, 2022	59.88	60.36	57.86	58.20
7554	NYSE	MOS	Mon, May 23, 2022	58.17	61.78	58.11	61.00
7553	NYSE	MOS	Fri, May 20, 2022	62.25	63.27	56.19	57.95
7552	NYSE	MOS	Thu, May 19, 2022	60.96	62.95	59.63	61.17
7551	NYSE	MOS	Wed, May 18, 2022	64.91	65.75	60.41	61.45
7550	NYSE	MOS	Tue, May 17, 2022	64.26	66.60	62.64	65.64
7549	NYSE	MOS	Mon, May 16, 2022	64.04	65.46	62.68	63.08
7548	NYSE	MOS	Fri, May 13, 2022	61.09	63.44	61.00	62.29
7547	NYSE	MOS	Thu, May 12, 2022	59.27	59.64	56.30	58.74
7546	NYSE	MOS	Wed, May 11, 2022	58.55	62.24	57.90	59.46
7545	NYSE	MOS	Tue, May 10, 2022	58.72	60.49	56.00	57.64
7544	NYSE	MOS	Mon, May 9, 2022	62.10	62.27	55.34	55.86
7543	NYSE	MOS	Fri, May 6, 2022	64.64	65.25	62.18	64.05
7542	NYSE	MOS	Thu, May 5, 2022	68.12	68.65	63.33	64.73
7541	NYSE	MOS	Wed, May 4, 2022	68.34	68.74	64.22	67.12
7540	NYSE	MOS	Tue, May 3, 2022	60.30	68.25	59.17	67.83
7539	NYSE	MOS	Mon, May 2, 2022	62.01	63.75	60.63	62.40
7538	NYSE	MOS	Fri, Apr 29, 2022	66.49	66.85	62.05	62.42
7537	NYSE	MOS	Thu, Apr 28, 2022	65.10	65.90	63.35	65.32
7536	NYSE	MOS	Wed, Apr 27, 2022	64.63	65.94	62.29	64.85
7535	NYSE	MOS	Tue, Apr 26, 2022	65.35	65.65	61.80	63.67
7534	NYSE	MOS	Mon, Apr 25, 2022	64.13	64.78	60.71	63.61
7533	NYSE	MOS	Fri, Apr 22, 2022	68.30	71.02	66.20	66.77
7532	NYSE	MOS	Thu, Apr 21, 2022	76.12	76.33	68.26	68.66
7531	NYSE	MOS	Wed, Apr 20, 2022	76.49	78.06	73.42	75.77
7530	NYSE	MOS	Tue, Apr 19, 2022	77.54	79.13	76.36	77.98
7529	NYSE	MOS	Mon, Apr 18, 2022	75.99	79.28	75.22	78.15
7528	NYSE	MOS	Thu, Apr 14, 2022	74.63	77.05	74.40	76.05
7527	NYSE	MOS	Wed, Apr 13, 2022	76.05	76.99	72.42	75.05
7526	NYSE	MOS	Tue, Apr 12, 2022	74.63	75.90	72.39	75.48
7525	NYSE	MOS	Mon, Apr 11, 2022	73.67	74.32	70.60	73.91
7524	NYSE	MOS	Fri, Apr 8, 2022	73.24	74.75	71.41	73.86
7523	NYSE	MOS	Thu, Apr 7, 2022	69.75	72.17	68.84	71.52
7522	NYSE	MOS	Wed, Apr 6, 2022	68.07	72.23	68.07	69.19
7521	NYSE	MOS	Tue, Apr 5, 2022	67.92	70.08	67.23	67.75
7520	NYSE	MOS	Mon, Apr 4, 2022	67.06	67.46	65.05	67.00
7519	NYSE	MOS	Fri, Apr 1, 2022	66.37	68.88	65.39	65.88
7518	NYSE	MOS	Thu, Mar 31, 2022	65.88	68.32	65.49	66.50
7517	NYSE	MOS	Wed, Mar 30, 2022	66.15	67.65	65.04	65.52
7516	NYSE	MOS	Tue, Mar 29, 2022	62.54	65.10	58.95	64.45
7515	NYSE	MOS	Mon, Mar 28, 2022	69.46	70.00	65.56	67.97
7514	NYSE	MOS	Fri, Mar 25, 2022	68.81	71.50	68.65	71.34
7513	NYSE	MOS	Thu, Mar 24, 2022	68.19	71.38	67.83	68.57
7512	NYSE	MOS	Wed, Mar 23, 2022	67.00	69.65	66.53	67.93
7511	NYSE	MOS	Tue, Mar 22, 2022	66.80	67.23	64.23	65.68
7510	NYSE	MOS	Mon, Mar 21, 2022	64.18	67.75	64.15	67.20
7509	NYSE	MOS	Fri, Mar 18, 2022	60.92	62.39	60.60	62.08
7508	NYSE	MOS	Thu, Mar 17, 2022	58.95	61.14	58.35	61.10
7507	NYSE	MOS	Wed, Mar 16, 2022	58.42	59.27	55.66	57.57
7506	NYSE	MOS	Tue, Mar 15, 2022	57.52	58.58	55.05	58.43
7505	NYSE	MOS	Mon, Mar 14, 2022	60.68	61.38	56.55	58.10
7504	NYSE	MOS	Fri, Mar 11, 2022	60.52	63.44	60.21	61.92
7503	NYSE	MOS	Thu, Mar 10, 2022	58.96	62.72	58.27	62.19
7502	NYSE	MOS	Wed, Mar 9, 2022	55.32	57.95	52.90	57.72
7501	NYSE	MOS	Tue, Mar 8, 2022	60.27	62.68	56.74	58.19
7500	NYSE	MOS	Mon, Mar 7, 2022	59.62	64.71	58.79	61.14
7499	NYSE	MOS	Fri, Mar 4, 2022	56.29	59.95	56.04	59.83
7498	NYSE	MOS	Thu, Mar 3, 2022	54.64	57.27	54.40	55.66
7497	NYSE	MOS	Wed, Mar 2, 2022	52.50	55.07	52.37	53.76
7496	NYSE	MOS	Tue, Mar 1, 2022	52.65	54.17	50.82	51.76
7495	NYSE	MOS	Mon, Feb 28, 2022	49.29	52.65	49.10	52.43
7494	NYSE	MOS	Fri, Feb 25, 2022	46.04	49.57	45.36	49.53
7493	NYSE	MOS	Thu, Feb 24, 2022	44.13	48.11	44.07	45.35
7492	NYSE	MOS	Wed, Feb 23, 2022	42.79	45.80	42.35	45.20
7491	NYSE	MOS	Tue, Feb 22, 2022	45.71	45.84	43.58	44.19
7490	NYSE	MOS	Fri, Feb 18, 2022	45.70	46.00	44.62	45.00
7489	NYSE	MOS	Thu, Feb 17, 2022	46.41	47.10	45.78	46.02
7488	NYSE	MOS	Wed, Feb 16, 2022	45.63	46.55	45.45	46.29
7487	NYSE	MOS	Tue, Feb 15, 2022	44.57	45.83	42.91	45.58
7486	NYSE	MOS	Mon, Feb 14, 2022	46.52	46.61	43.92	44.62
7485	NYSE	MOS	Fri, Feb 11, 2022	45.81	47.26	45.38	46.87
7484	NYSE	MOS	Thu, Feb 10, 2022	44.16	47.55	44.11	45.92
7483	NYSE	MOS	Wed, Feb 9, 2022	45.55	45.74	44.73	44.77
7482	NYSE	MOS	Tue, Feb 8, 2022	44.71	45.11	43.53	44.93
7481	NYSE	MOS	Mon, Feb 7, 2022	44.11	44.82	43.15	44.46
7480	NYSE	MOS	Fri, Feb 4, 2022	42.81	44.46	42.61	43.83
7479	NYSE	MOS	Thu, Feb 3, 2022	43.28	43.94	42.34	42.94
7478	NYSE	MOS	Wed, Feb 2, 2022	43.25	44.49	42.25	44.17
7477	NYSE	MOS	Tue, Feb 1, 2022	40.25	43.70	40.13	43.59
7476	NYSE	MOS	Mon, Jan 31, 2022	39.50	40.03	38.70	39.95
7475	NYSE	MOS	Fri, Jan 28, 2022	39.39	40.08	38.58	39.77
7474	NYSE	MOS	Thu, Jan 27, 2022	40.26	41.07	38.97	39.49
7473	NYSE	MOS	Wed, Jan 26, 2022	40.82	41.79	39.26	39.87
7472	NYSE	MOS	Tue, Jan 25, 2022	38.56	40.57	37.63	40.43
7471	NYSE	MOS	Mon, Jan 24, 2022	38.31	39.28	37.08	39.11
7470	NYSE	MOS	Fri, Jan 21, 2022	40.06	40.37	39.09	39.31
7469	NYSE	MOS	Thu, Jan 20, 2022	41.99	42.24	40.47	40.53
7468	NYSE	MOS	Wed, Jan 19, 2022	43.27	43.89	41.64	41.94
7467	NYSE	MOS	Tue, Jan 18, 2022	42.90	44.06	42.39	43.61
7466	NYSE	MOS	Fri, Jan 14, 2022	42.85	43.84	41.95	43.23
7465	NYSE	MOS	Thu, Jan 13, 2022	42.00	42.91	41.50	41.61
7464	NYSE	MOS	Wed, Jan 12, 2022	40.96	42.61	40.95	41.91
7463	NYSE	MOS	Tue, Jan 11, 2022	40.16	40.57	39.17	40.36
7462	NYSE	MOS	Mon, Jan 10, 2022	39.96	40.68	39.44	40.04
7461	NYSE	MOS	Fri, Jan 7, 2022	39.49	40.32	39.43	40.18
7460	NYSE	MOS	Thu, Jan 6, 2022	39.48	39.90	38.01	39.41
7459	NYSE	MOS	Wed, Jan 5, 2022	40.86	41.15	38.97	39.00
7458	NYSE	MOS	Tue, Jan 4, 2022	40.65	40.97	40.12	40.50
7457	NYSE	MOS	Mon, Jan 3, 2022	39.50	40.55	39.50	40.19
7456	NYSE	MOS	Fri, Dec 31, 2021	39.02	39.43	38.91	39.29
7455	NYSE	MOS	Thu, Dec 30, 2021	39.80	40.20	39.17	39.21
7454	NYSE	MOS	Wed, Dec 29, 2021	39.85	40.27	39.72	39.96
7453	NYSE	MOS	Tue, Dec 28, 2021	40.00	40.31	39.67	39.86
7452	NYSE	MOS	Mon, Dec 27, 2021	39.35	40.00	38.81	40.00
7451	NYSE	MOS	Thu, Dec 23, 2021	38.80	39.54	38.63	39.18
7450	NYSE	MOS	Wed, Dec 22, 2021	37.40	38.84	37.38	38.72
7449	NYSE	MOS	Tue, Dec 21, 2021	36.31	37.44	36.22	37.33
7448	NYSE	MOS	Mon, Dec 20, 2021	35.74	35.84	34.58	35.54
7447	NYSE	MOS	Fri, Dec 17, 2021	36.32	36.91	35.96	36.46
7446	NYSE	MOS	Thu, Dec 16, 2021	36.78	37.69	36.39	36.47
7445	NYSE	MOS	Wed, Dec 15, 2021	35.65	36.40	34.71	36.38
7444	NYSE	MOS	Tue, Dec 14, 2021	35.59	36.78	35.59	35.81
7443	NYSE	MOS	Mon, Dec 13, 2021	36.58	37.06	35.32	35.87
7442	NYSE	MOS	Fri, Dec 10, 2021	36.77	37.63	35.94	36.74
7441	NYSE	MOS	Thu, Dec 9, 2021	35.78	36.16	35.52	35.73
7440	NYSE	MOS	Wed, Dec 8, 2021	36.19	36.64	35.75	36.02
7439	NYSE	MOS	Tue, Dec 7, 2021	35.15	36.42	35.13	35.87
7438	NYSE	MOS	Mon, Dec 6, 2021	34.94	35.06	34.05	34.47
7437	NYSE	MOS	Fri, Dec 3, 2021	34.74	35.50	34.07	34.41
7436	NYSE	MOS	Thu, Dec 2, 2021	34.23	34.93	33.90	34.64
7435	NYSE	MOS	Wed, Dec 1, 2021	35.19	35.48	33.59	33.62
7434	NYSE	MOS	Tue, Nov 30, 2021	35.73	36.25	34.13	34.15
7433	NYSE	MOS	Mon, Nov 29, 2021	35.91	36.16	35.15	36.03
7432	NYSE	MOS	Fri, Nov 26, 2021	35.10	35.46	34.69	35.32
7431	NYSE	MOS	Wed, Nov 24, 2021	36.30	36.69	36.04	36.35
7430	NYSE	MOS	Tue, Nov 23, 2021	36.67	37.01	36.00	36.75
7429	NYSE	MOS	Mon, Nov 22, 2021	36.60	36.86	36.22	36.41
7428	NYSE	MOS	Fri, Nov 19, 2021	36.48	36.59	35.86	36.25
7427	NYSE	MOS	Thu, Nov 18, 2021	36.74	37.10	36.28	36.82
7426	NYSE	MOS	Wed, Nov 17, 2021	37.30	37.59	36.34	36.39
7425	NYSE	MOS	Tue, Nov 16, 2021	38.00	38.09	36.92	37.10
7424	NYSE	MOS	Mon, Nov 15, 2021	37.45	38.46	37.08	37.89
7423	NYSE	MOS	Fri, Nov 12, 2021	36.80	37.63	36.60	37.39
7422	NYSE	MOS	Thu, Nov 11, 2021	36.59	37.35	36.40	36.81
7421	NYSE	MOS	Wed, Nov 10, 2021	37.40	37.83	35.78	36.08
7420	NYSE	MOS	Tue, Nov 9, 2021	37.87	38.25	36.85	37.51
7419	NYSE	MOS	Mon, Nov 8, 2021	37.49	38.41	37.47	37.72
7418	NYSE	MOS	Fri, Nov 5, 2021	37.00	37.43	36.57	37.35
7417	NYSE	MOS	Thu, Nov 4, 2021	39.36	39.89	38.42	38.80
7416	NYSE	MOS	Wed, Nov 3, 2021	37.70	39.78	37.10	39.48
7415	NYSE	MOS	Tue, Nov 2, 2021	39.80	40.07	36.60	37.64
7414	NYSE	MOS	Mon, Nov 1, 2021	41.25	42.02	40.61	41.46
7413	NYSE	MOS	Fri, Oct 29, 2021	41.60	41.94	41.17	41.57
7412	NYSE	MOS	Thu, Oct 28, 2021	41.37	42.03	41.26	41.87
7411	NYSE	MOS	Wed, Oct 27, 2021	41.49	41.78	40.42	41.16
7410	NYSE	MOS	Tue, Oct 26, 2021	42.35	42.41	41.31	41.87
7409	NYSE	MOS	Mon, Oct 25, 2021	42.52	42.95	42.21	42.43
7408	NYSE	MOS	Fri, Oct 22, 2021	42.39	42.99	41.67	42.01
7407	NYSE	MOS	Thu, Oct 21, 2021	41.94	42.26	41.26	42.17
7406	NYSE	MOS	Wed, Oct 20, 2021	41.72	43.24	41.41	42.47
7405	NYSE	MOS	Tue, Oct 19, 2021	42.00	42.04	41.29	41.82
7404	NYSE	MOS	Mon, Oct 18, 2021	41.03	41.93	40.88	41.87
7403	NYSE	MOS	Fri, Oct 15, 2021	41.75	41.84	41.08	41.47
7402	NYSE	MOS	Thu, Oct 14, 2021	41.31	41.94	41.04	41.39
7401	NYSE	MOS	Wed, Oct 13, 2021	41.75	41.83	40.68	40.73
7400	NYSE	MOS	Tue, Oct 12, 2021	41.57	42.22	41.06	41.45
7399	NYSE	MOS	Mon, Oct 11, 2021	41.00	42.17	40.94	41.92
7398	NYSE	MOS	Fri, Oct 8, 2021	39.78	40.56	39.28	40.40
7397	NYSE	MOS	Thu, Oct 7, 2021	38.91	39.95	38.72	39.54
7396	NYSE	MOS	Wed, Oct 6, 2021	38.02	38.49	37.10	38.36
7395	NYSE	MOS	Tue, Oct 5, 2021	38.30	38.77	37.57	38.52
7394	NYSE	MOS	Mon, Oct 4, 2021	38.07	38.94	37.66	38.27
7393	NYSE	MOS	Fri, Oct 1, 2021	36.04	37.99	36.04	37.80
7392	NYSE	MOS	Thu, Sep 30, 2021	36.62	36.91	35.65	35.72
7391	NYSE	MOS	Wed, Sep 29, 2021	36.70	36.76	36.03	36.49
7390	NYSE	MOS	Tue, Sep 28, 2021	36.75	37.23	36.38	36.56
7389	NYSE	MOS	Mon, Sep 27, 2021	36.29	37.51	36.29	36.84
7388	NYSE	MOS	Fri, Sep 24, 2021	34.85	36.34	34.76	35.86
7387	NYSE	MOS	Thu, Sep 23, 2021	33.74	35.04	33.66	34.97
7386	NYSE	MOS	Wed, Sep 22, 2021	32.54	33.52	32.39	33.18
7385	NYSE	MOS	Tue, Sep 21, 2021	32.66	32.82	31.85	32.42
7384	NYSE	MOS	Mon, Sep 20, 2021	32.06	32.47	31.47	32.16
7383	NYSE	MOS	Fri, Sep 17, 2021	33.51	33.78	32.67	33.61
7382	NYSE	MOS	Thu, Sep 16, 2021	33.57	34.15	33.16	33.75
7381	NYSE	MOS	Wed, Sep 15, 2021	32.39	33.70	32.27	33.64
7380	NYSE	MOS	Tue, Sep 14, 2021	32.50	32.86	31.83	32.04
7379	NYSE	MOS	Mon, Sep 13, 2021	32.35	32.42	31.66	32.13
7378	NYSE	MOS	Fri, Sep 10, 2021	31.90	32.32	31.66	31.78
7377	NYSE	MOS	Thu, Sep 9, 2021	30.84	31.86	30.58	31.57
7376	NYSE	MOS	Wed, Sep 8, 2021	32.11	32.25	30.86	31.13
7375	NYSE	MOS	Tue, Sep 7, 2021	31.85	32.62	31.64	32.15
7374	NYSE	MOS	Fri, Sep 3, 2021	32.52	32.88	32.00	32.15
7373	NYSE	MOS	Thu, Sep 2, 2021	31.25	32.54	31.15	32.43
7372	NYSE	MOS	Wed, Sep 1, 2021	32.03	32.05	31.14	31.81
7371	NYSE	MOS	Tue, Aug 31, 2021	32.31	32.39	31.88	32.11
7370	NYSE	MOS	Mon, Aug 30, 2021	32.82	32.88	32.13	32.30
7369	NYSE	MOS	Fri, Aug 27, 2021	32.01	32.87	32.01	32.65
7368	NYSE	MOS	Thu, Aug 26, 2021	32.29	32.37	31.63	31.75
7367	NYSE	MOS	Wed, Aug 25, 2021	32.10	32.64	31.69	32.34
7366	NYSE	MOS	Tue, Aug 24, 2021	31.92	32.61	31.83	32.29
7365	NYSE	MOS	Mon, Aug 23, 2021	31.19	31.66	31.06	31.26
7364	NYSE	MOS	Fri, Aug 20, 2021	29.95	30.74	29.86	30.72
7363	NYSE	MOS	Thu, Aug 19, 2021	30.08	30.40	29.14	29.57
7362	NYSE	MOS	Wed, Aug 18, 2021	31.09	31.74	30.84	30.91
7361	NYSE	MOS	Tue, Aug 17, 2021	32.16	32.57	30.73	31.20
7360	NYSE	MOS	Mon, Aug 16, 2021	33.07	33.07	32.06	32.47
7359	NYSE	MOS	Fri, Aug 13, 2021	33.89	34.00	33.44	33.56
7358	NYSE	MOS	Thu, Aug 12, 2021	34.00	34.19	33.08	33.91
7357	NYSE	MOS	Wed, Aug 11, 2021	33.99	34.45	33.41	34.13
7356	NYSE	MOS	Tue, Aug 10, 2021	32.69	34.02	32.68	33.65
7355	NYSE	MOS	Mon, Aug 9, 2021	31.47	32.58	31.30	32.56
7354	NYSE	MOS	Fri, Aug 6, 2021	31.21	31.59	31.03	31.49
7353	NYSE	MOS	Thu, Aug 5, 2021	30.85	31.30	30.61	30.70
7352	NYSE	MOS	Wed, Aug 4, 2021	31.54	31.87	30.36	30.61
7351	NYSE	MOS	Tue, Aug 3, 2021	30.25	31.45	29.62	31.34
7350	NYSE	MOS	Mon, Aug 2, 2021	31.41	31.79	29.92	29.92
7349	NYSE	MOS	Fri, Jul 30, 2021	31.20	32.12	31.11	31.23
7348	NYSE	MOS	Thu, Jul 29, 2021	31.12	31.46	30.73	31.13
7347	NYSE	MOS	Wed, Jul 28, 2021	30.27	30.77	29.70	30.49
7346	NYSE	MOS	Tue, Jul 27, 2021	30.03	30.38	29.41	29.95
7345	NYSE	MOS	Mon, Jul 26, 2021	30.00	30.42	29.67	30.37
7344	NYSE	MOS	Fri, Jul 23, 2021	30.20	30.30	29.52	29.85
7343	NYSE	MOS	Thu, Jul 22, 2021	30.42	30.48	29.78	30.15
7342	NYSE	MOS	Wed, Jul 21, 2021	30.05	30.69	30.05	30.45
7341	NYSE	MOS	Tue, Jul 20, 2021	28.90	29.94	28.73	29.70
7340	NYSE	MOS	Mon, Jul 19, 2021	28.71	28.96	28.26	28.79
7339	NYSE	MOS	Fri, Jul 16, 2021	30.84	30.94	29.24	29.59
7338	NYSE	MOS	Thu, Jul 15, 2021	30.89	31.40	30.27	30.53
7337	NYSE	MOS	Wed, Jul 14, 2021	31.56	32.33	31.00	31.08
7336	NYSE	MOS	Tue, Jul 13, 2021	31.99	32.15	31.13	31.29
7335	NYSE	MOS	Mon, Jul 12, 2021	31.29	32.13	30.95	31.86
7334	NYSE	MOS	Fri, Jul 9, 2021	31.29	32.05	31.11	31.79
7333	NYSE	MOS	Thu, Jul 8, 2021	29.87	31.07	29.64	30.75
7332	NYSE	MOS	Wed, Jul 7, 2021	30.26	30.82	29.77	30.56
7331	NYSE	MOS	Tue, Jul 6, 2021	31.34	31.34	29.97	30.29
7330	NYSE	MOS	Fri, Jul 2, 2021	31.79	31.87	31.07	31.44
7329	NYSE	MOS	Thu, Jul 1, 2021	32.49	32.95	31.68	31.79
7328	NYSE	MOS	Wed, Jun 30, 2021	30.81	31.92	30.62	31.91
7327	NYSE	MOS	Tue, Jun 29, 2021	30.97	31.35	30.44	30.80
7326	NYSE	MOS	Mon, Jun 28, 2021	31.19	31.20	30.11	30.43
7325	NYSE	MOS	Fri, Jun 25, 2021	31.54	31.76	31.14	31.20
7324	NYSE	MOS	Thu, Jun 24, 2021	31.30	31.64	30.77	31.23
7323	NYSE	MOS	Wed, Jun 23, 2021	31.08	31.51	30.96	30.99
7322	NYSE	MOS	Tue, Jun 22, 2021	31.14	31.57	30.65	31.08
7321	NYSE	MOS	Mon, Jun 21, 2021	30.61	31.17	30.53	30.84
7320	NYSE	MOS	Fri, Jun 18, 2021	29.85	30.48	29.60	29.92
7319	NYSE	MOS	Thu, Jun 17, 2021	32.44	32.52	30.05	30.35
7318	NYSE	MOS	Wed, Jun 16, 2021	32.94	32.94	32.14	32.65
7317	NYSE	MOS	Tue, Jun 15, 2021	33.17	33.35	32.30	33.06
7316	NYSE	MOS	Mon, Jun 14, 2021	34.50	34.77	33.04	33.13
7315	NYSE	MOS	Fri, Jun 11, 2021	34.84	35.21	34.43	34.59
7314	NYSE	MOS	Thu, Jun 10, 2021	35.44	35.69	34.41	34.44
7313	NYSE	MOS	Wed, Jun 9, 2021	35.47	35.50	34.81	34.95
7312	NYSE	MOS	Tue, Jun 8, 2021	35.64	36.03	34.99	35.78
7311	NYSE	MOS	Mon, Jun 7, 2021	36.44	36.62	35.56	35.92
7310	NYSE	MOS	Fri, Jun 4, 2021	37.31	37.88	35.36	36.04
7309	NYSE	MOS	Thu, Jun 3, 2021	37.02	37.55	36.65	37.39
7308	NYSE	MOS	Wed, Jun 2, 2021	37.85	37.90	36.69	37.30
7307	NYSE	MOS	Tue, Jun 1, 2021	36.62	37.70	36.62	37.48
7306	NYSE	MOS	Fri, May 28, 2021	36.12	36.44	35.79	36.14
7305	NYSE	MOS	Thu, May 27, 2021	35.76	36.16	35.42	35.99
7304	NYSE	MOS	Wed, May 26, 2021	34.50	35.72	34.14	35.45
7303	NYSE	MOS	Tue, May 25, 2021	36.00	36.75	34.73	34.77
7302	NYSE	MOS	Mon, May 24, 2021	35.46	36.38	35.32	35.70
7301	NYSE	MOS	Fri, May 21, 2021	35.31	35.87	35.03	35.46
7300	NYSE	MOS	Thu, May 20, 2021	35.29	35.49	34.29	34.95
7299	NYSE	MOS	Wed, May 19, 2021	35.73	35.91	34.94	35.32
7298	NYSE	MOS	Tue, May 18, 2021	37.10	38.23	36.43	36.47
7297	NYSE	MOS	Mon, May 17, 2021	36.44	37.17	36.04	37.06
7296	NYSE	MOS	Fri, May 14, 2021	35.10	36.55	35.05	36.49
7295	NYSE	MOS	Thu, May 13, 2021	35.30	35.94	34.06	34.68
7294	NYSE	MOS	Wed, May 12, 2021	35.22	35.81	34.73	35.25
7293	NYSE	MOS	Tue, May 11, 2021	34.74	35.77	34.06	35.22
7292	NYSE	MOS	Mon, May 10, 2021	37.36	37.40	35.47	35.51
7291	NYSE	MOS	Fri, May 7, 2021	35.36	37.13	34.87	37.00
7290	NYSE	MOS	Thu, May 6, 2021	35.03	35.50	34.06	35.46
7289	NYSE	MOS	Wed, May 5, 2021	34.62	34.95	33.71	34.91
7288	NYSE	MOS	Tue, May 4, 2021	32.79	34.57	32.45	34.33
7287	NYSE	MOS	Mon, May 3, 2021	35.30	35.92	34.79	35.03
7286	NYSE	MOS	Fri, Apr 30, 2021	35.95	36.32	35.12	35.18
7285	NYSE	MOS	Thu, Apr 29, 2021	36.55	36.79	35.53	36.30
7284	NYSE	MOS	Wed, Apr 28, 2021	35.39	36.25	35.33	36.16
7283	NYSE	MOS	Tue, Apr 27, 2021	34.52	36.04	34.52	35.55
7282	NYSE	MOS	Mon, Apr 26, 2021	34.10	35.27	34.00	34.78
7281	NYSE	MOS	Fri, Apr 23, 2021	33.35	34.03	32.91	33.95
7280	NYSE	MOS	Thu, Apr 22, 2021	33.38	33.84	32.88	33.06
7279	NYSE	MOS	Wed, Apr 21, 2021	32.10	33.42	31.54	33.38
7278	NYSE	MOS	Tue, Apr 20, 2021	32.56	32.71	31.47	32.21
7277	NYSE	MOS	Mon, Apr 19, 2021	33.53	33.62	32.26	32.73
7276	NYSE	MOS	Fri, Apr 16, 2021	33.66	34.07	33.18	33.46
7275	NYSE	MOS	Thu, Apr 15, 2021	33.52	33.59	32.68	33.13
7274	NYSE	MOS	Wed, Apr 14, 2021	32.44	33.88	32.26	33.33
7273	NYSE	MOS	Tue, Apr 13, 2021	32.25	32.59	31.37	32.25
7272	NYSE	MOS	Mon, Apr 12, 2021	31.85	32.19	31.43	31.77
7271	NYSE	MOS	Fri, Apr 9, 2021	30.99	31.59	30.83	31.47
7270	NYSE	MOS	Thu, Apr 8, 2021	30.80	31.07	30.11	31.04
7269	NYSE	MOS	Wed, Apr 7, 2021	30.93	31.12	30.30	30.80
7268	NYSE	MOS	Tue, Apr 6, 2021	31.08	31.68	30.65	30.96
7267	NYSE	MOS	Mon, Apr 5, 2021	32.37	32.44	30.98	31.08
7266	NYSE	MOS	Thu, Apr 1, 2021	31.96	32.24	30.73	31.26
7265	NYSE	MOS	Wed, Mar 31, 2021	31.31	32.18	30.60	31.61
7264	NYSE	MOS	Tue, Mar 30, 2021	31.03	31.50	30.43	31.34
7263	NYSE	MOS	Mon, Mar 29, 2021	31.24	32.99	31.08	31.30
7262	NYSE	MOS	Fri, Mar 26, 2021	31.22	31.54	30.36	31.15
7261	NYSE	MOS	Thu, Mar 25, 2021	29.65	31.00	29.10	30.77
7260	NYSE	MOS	Wed, Mar 24, 2021	30.98	31.25	30.20	30.21
7259	NYSE	MOS	Tue, Mar 23, 2021	31.75	32.13	30.05	30.56
7258	NYSE	MOS	Mon, Mar 22, 2021	33.40	33.44	32.09	32.35
7257	NYSE	MOS	Fri, Mar 19, 2021	33.47	33.59	32.32	33.31
7256	NYSE	MOS	Thu, Mar 18, 2021	33.88	35.20	33.30	33.48
7255	NYSE	MOS	Wed, Mar 17, 2021	32.87	33.96	32.63	33.88
7254	NYSE	MOS	Tue, Mar 16, 2021	33.99	34.24	32.95	33.03
7253	NYSE	MOS	Mon, Mar 15, 2021	34.13	34.57	33.52	34.24
7252	NYSE	MOS	Fri, Mar 12, 2021	33.50	33.99	32.60	33.20
7251	NYSE	MOS	Thu, Mar 11, 2021	33.61	34.11	33.10	33.45
7250	NYSE	MOS	Wed, Mar 10, 2021	31.07	33.06	30.93	33.06
7249	NYSE	MOS	Tue, Mar 9, 2021	30.99	31.24	30.02	30.78
7248	NYSE	MOS	Mon, Mar 8, 2021	30.20	31.22	30.01	30.70
7247	NYSE	MOS	Fri, Mar 5, 2021	30.11	30.30	28.05	30.07
7246	NYSE	MOS	Thu, Mar 4, 2021	31.37	31.56	28.28	29.57
7245	NYSE	MOS	Wed, Mar 3, 2021	31.43	32.77	31.43	31.56
7244	NYSE	MOS	Tue, Mar 2, 2021	30.88	32.21	30.87	31.18
7243	NYSE	MOS	Mon, Mar 1, 2021	30.37	31.05	30.24	30.71
7242	NYSE	MOS	Fri, Feb 26, 2021	30.47	30.80	28.40	29.40
7241	NYSE	MOS	Thu, Feb 25, 2021	32.11	32.58	30.56	30.78
7240	NYSE	MOS	Wed, Feb 24, 2021	29.55	33.23	29.54	32.12
7239	NYSE	MOS	Tue, Feb 23, 2021	29.78	29.78	27.89	29.53
7238	NYSE	MOS	Mon, Feb 22, 2021	29.12	30.88	29.05	29.70
7237	NYSE	MOS	Fri, Feb 19, 2021	28.64	29.59	27.97	29.08
7236	NYSE	MOS	Thu, Feb 18, 2021	30.27	30.96	27.23	27.65
7235	NYSE	MOS	Wed, Feb 17, 2021	30.20	30.90	29.35	30.43
7234	NYSE	MOS	Tue, Feb 16, 2021	29.81	31.05	29.78	30.65
7233	NYSE	MOS	Fri, Feb 12, 2021	27.78	29.37	27.63	29.27
7232	NYSE	MOS	Thu, Feb 11, 2021	27.96	28.18	27.49	27.85
7231	NYSE	MOS	Wed, Feb 10, 2021	28.27	28.40	26.77	27.89
7230	NYSE	MOS	Tue, Feb 9, 2021	29.10	29.16	27.97	27.98
7229	NYSE	MOS	Mon, Feb 8, 2021	28.25	29.29	28.05	29.09
7228	NYSE	MOS	Fri, Feb 5, 2021	27.74	27.94	27.19	27.65
7227	NYSE	MOS	Thu, Feb 4, 2021	27.58	27.90	27.20	27.45
7226	NYSE	MOS	Wed, Feb 3, 2021	27.32	28.08	27.26	27.61
7225	NYSE	MOS	Tue, Feb 2, 2021	27.21	27.59	26.50	27.27
7224	NYSE	MOS	Mon, Feb 1, 2021	26.30	27.24	26.10	26.86
7223	NYSE	MOS	Fri, Jan 29, 2021	27.17	27.31	25.83	25.96
7222	NYSE	MOS	Thu, Jan 28, 2021	27.17	27.41	26.39	27.21
7221	NYSE	MOS	Wed, Jan 27, 2021	26.65	26.99	25.63	26.69
7220	NYSE	MOS	Tue, Jan 26, 2021	28.96	29.28	27.38	27.38
7219	NYSE	MOS	Mon, Jan 25, 2021	28.75	28.77	27.58	28.67
7218	NYSE	MOS	Fri, Jan 22, 2021	27.81	28.45	27.16	28.33
7217	NYSE	MOS	Thu, Jan 21, 2021	28.68	28.82	28.18	28.41
7216	NYSE	MOS	Wed, Jan 20, 2021	28.97	29.34	28.25	28.50
7215	NYSE	MOS	Tue, Jan 19, 2021	28.96	29.11	28.08	28.71
7214	NYSE	MOS	Fri, Jan 15, 2021	28.54	28.85	28.09	28.64
7213	NYSE	MOS	Thu, Jan 14, 2021	28.29	29.33	28.26	28.90
7212	NYSE	MOS	Wed, Jan 13, 2021	28.97	29.32	27.91	28.10
7211	NYSE	MOS	Tue, Jan 12, 2021	26.88	28.65	26.51	28.46
7210	NYSE	MOS	Mon, Jan 11, 2021	26.31	27.17	26.02	26.77
7209	NYSE	MOS	Fri, Jan 8, 2021	27.01	27.25	26.14	26.81
7208	NYSE	MOS	Thu, Jan 7, 2021	27.35	27.90	26.76	26.91
7207	NYSE	MOS	Wed, Jan 6, 2021	25.00	26.11	24.90	26.05
7206	NYSE	MOS	Tue, Jan 5, 2021	23.80	24.61	23.74	24.55
7205	NYSE	MOS	Mon, Jan 4, 2021	23.35	24.02	23.22	23.67
7204	NYSE	MOS	Thu, Dec 31, 2020	22.35	23.40	22.05	23.01
7203	NYSE	MOS	Wed, Dec 30, 2020	21.71	22.37	21.62	22.16
7202	NYSE	MOS	Tue, Dec 29, 2020	21.78	22.10	21.40	21.68
7201	NYSE	MOS	Mon, Dec 28, 2020	22.09	22.34	21.49	21.61
7200	NYSE	MOS	Thu, Dec 24, 2020	22.04	22.20	21.82	21.96
7199	NYSE	MOS	Wed, Dec 23, 2020	22.04	22.26	21.83	22.09
7198	NYSE	MOS	Tue, Dec 22, 2020	23.23	23.28	21.86	21.87
7197	NYSE	MOS	Mon, Dec 21, 2020	22.80	23.30	22.59	23.14
7196	NYSE	MOS	Fri, Dec 18, 2020	23.09	23.47	22.69	23.39
7195	NYSE	MOS	Thu, Dec 17, 2020	22.89	23.28	22.64	23.10
7194	NYSE	MOS	Wed, Dec 16, 2020	23.37	23.37	22.28	22.62
7193	NYSE	MOS	Tue, Dec 15, 2020	23.03	23.26	22.70	23.11
7192	NYSE	MOS	Mon, Dec 14, 2020	22.79	23.70	22.65	22.68
7191	NYSE	MOS	Fri, Dec 11, 2020	22.00	22.36	21.87	22.23
7190	NYSE	MOS	Thu, Dec 10, 2020	22.08	22.52	22.01	22.25
7189	NYSE	MOS	Wed, Dec 9, 2020	22.68	22.95	21.87	22.41
7188	NYSE	MOS	Tue, Dec 8, 2020	22.05	22.74	22.02	22.38
7187	NYSE	MOS	Mon, Dec 7, 2020	22.67	22.67	21.86	22.05
7186	NYSE	MOS	Fri, Dec 4, 2020	21.47	22.85	21.47	22.78
7185	NYSE	MOS	Thu, Dec 3, 2020	21.36	21.74	21.08	21.23
7184	NYSE	MOS	Wed, Dec 2, 2020	21.54	21.76	21.01	21.24
7183	NYSE	MOS	Tue, Dec 1, 2020	22.40	22.50	21.55	21.71
7182	NYSE	MOS	Mon, Nov 30, 2020	22.63	22.65	21.78	21.96
7181	NYSE	MOS	Fri, Nov 27, 2020	22.74	23.18	22.55	22.68
7180	NYSE	MOS	Wed, Nov 25, 2020	22.15	22.86	21.65	22.57
7179	NYSE	MOS	Tue, Nov 24, 2020	20.95	23.19	20.78	23.18
7178	NYSE	MOS	Mon, Nov 23, 2020	19.90	20.76	19.80	20.54
7177	NYSE	MOS	Fri, Nov 20, 2020	19.56	19.67	19.41	19.61
7176	NYSE	MOS	Thu, Nov 19, 2020	18.97	19.61	18.72	19.58
7175	NYSE	MOS	Wed, Nov 18, 2020	19.11	19.77	18.83	19.19
7174	NYSE	MOS	Tue, Nov 17, 2020	18.67	19.00	18.27	18.96
7173	NYSE	MOS	Mon, Nov 16, 2020	18.48	18.81	18.17	18.78
7172	NYSE	MOS	Fri, Nov 13, 2020	17.57	18.08	17.53	18.02
7171	NYSE	MOS	Thu, Nov 12, 2020	17.51	17.73	17.10	17.36
7170	NYSE	MOS	Wed, Nov 11, 2020	17.70	17.86	17.48	17.65
7169	NYSE	MOS	Tue, Nov 10, 2020	17.14	17.75	16.86	17.62
7168	NYSE	MOS	Mon, Nov 9, 2020	17.75	18.48	17.00	17.00
7167	NYSE	MOS	Fri, Nov 6, 2020	17.33	17.59	16.66	16.89
7166	NYSE	MOS	Thu, Nov 5, 2020	16.90	17.33	16.73	17.17
7165	NYSE	MOS	Wed, Nov 4, 2020	17.35	17.37	16.01	16.75
7164	NYSE	MOS	Tue, Nov 3, 2020	17.95	18.13	16.53	17.19
7163	NYSE	MOS	Mon, Nov 2, 2020	18.69	19.60	18.45	19.56
7162	NYSE	MOS	Fri, Oct 30, 2020	18.18	18.54	17.90	18.50
7161	NYSE	MOS	Thu, Oct 29, 2020	17.87	18.55	17.86	18.30
7160	NYSE	MOS	Wed, Oct 28, 2020	17.85	18.30	17.75	18.07
7159	NYSE	MOS	Tue, Oct 27, 2020	18.14	18.64	18.01	18.35
7158	NYSE	MOS	Mon, Oct 26, 2020	18.41	18.61	17.97	18.15
7157	NYSE	MOS	Fri, Oct 23, 2020	18.92	19.17	18.66	18.70
7156	NYSE	MOS	Thu, Oct 22, 2020	18.55	18.76	18.26	18.71
7155	NYSE	MOS	Wed, Oct 21, 2020	18.60	19.20	18.51	18.91
7154	NYSE	MOS	Tue, Oct 20, 2020	19.19	19.40	18.72	18.84
7153	NYSE	MOS	Mon, Oct 19, 2020	19.22	19.47	18.98	19.07
7152	NYSE	MOS	Fri, Oct 16, 2020	19.62	19.68	19.13	19.14
7151	NYSE	MOS	Thu, Oct 15, 2020	19.00	19.59	18.72	19.49
7150	NYSE	MOS	Wed, Oct 14, 2020	19.51	19.77	19.23	19.31
7149	NYSE	MOS	Tue, Oct 13, 2020	19.31	19.44	18.93	19.28
7148	NYSE	MOS	Mon, Oct 12, 2020	19.74	19.75	19.23	19.34
7147	NYSE	MOS	Fri, Oct 9, 2020	19.92	20.07	19.39	19.71
7146	NYSE	MOS	Thu, Oct 8, 2020	19.83	20.20	19.29	19.72
7145	NYSE	MOS	Wed, Oct 7, 2020	19.19	19.87	19.19	19.74
7144	NYSE	MOS	Tue, Oct 6, 2020	19.50	19.73	18.77	18.83
7143	NYSE	MOS	Mon, Oct 5, 2020	18.56	19.46	18.47	19.28
7142	NYSE	MOS	Fri, Oct 2, 2020	17.35	18.58	17.30	18.31
7141	NYSE	MOS	Thu, Oct 1, 2020	18.35	18.47	17.71	17.79
7140	NYSE	MOS	Wed, Sep 30, 2020	18.05	18.64	18.00	18.27
7139	NYSE	MOS	Tue, Sep 29, 2020	18.37	18.63	17.89	17.98
7138	NYSE	MOS	Mon, Sep 28, 2020	18.87	19.29	18.45	18.47
7137	NYSE	MOS	Fri, Sep 25, 2020	18.55	18.76	18.07	18.59
7136	NYSE	MOS	Thu, Sep 24, 2020	18.26	19.19	17.74	18.82
7135	NYSE	MOS	Wed, Sep 23, 2020	18.37	19.28	18.15	18.26
7134	NYSE	MOS	Tue, Sep 22, 2020	17.76	18.12	17.55	18.05
7133	NYSE	MOS	Mon, Sep 21, 2020	18.81	18.81	17.19	17.81
7132	NYSE	MOS	Fri, Sep 18, 2020	19.37	20.03	19.07	19.26
7131	NYSE	MOS	Thu, Sep 17, 2020	18.06	19.43	17.83	19.26
7130	NYSE	MOS	Wed, Sep 16, 2020	18.09	18.43	17.74	18.10
7129	NYSE	MOS	Tue, Sep 15, 2020	18.15	18.28	17.80	18.03
7128	NYSE	MOS	Mon, Sep 14, 2020	18.44	18.45	17.88	18.13
7127	NYSE	MOS	Fri, Sep 11, 2020	17.95	18.44	17.69	18.31
7126	NYSE	MOS	Thu, Sep 10, 2020	18.05	18.22	17.67	17.72
7125	NYSE	MOS	Wed, Sep 9, 2020	17.62	18.09	17.48	17.97
7124	NYSE	MOS	Tue, Sep 8, 2020	17.88	17.92	17.22	17.49
7123	NYSE	MOS	Fri, Sep 4, 2020	18.67	18.78	18.14	18.53
7122	NYSE	MOS	Thu, Sep 3, 2020	18.95	19.03	18.24	18.48
7121	NYSE	MOS	Wed, Sep 2, 2020	18.41	18.91	18.33	18.89
7120	NYSE	MOS	Tue, Sep 1, 2020	18.16	18.70	17.94	18.65
7119	NYSE	MOS	Mon, Aug 31, 2020	18.89	18.89	18.22	18.23
7118	NYSE	MOS	Fri, Aug 28, 2020	18.36	19.03	18.27	18.91
7117	NYSE	MOS	Thu, Aug 27, 2020	18.49	18.59	18.24	18.42
7116	NYSE	MOS	Wed, Aug 26, 2020	18.20	18.63	18.20	18.47
7115	NYSE	MOS	Tue, Aug 25, 2020	18.61	18.70	18.05	18.34
7114	NYSE	MOS	Mon, Aug 24, 2020	17.80	18.67	17.73	18.50
7113	NYSE	MOS	Fri, Aug 21, 2020	17.69	17.72	17.40	17.49
7112	NYSE	MOS	Thu, Aug 20, 2020	17.62	17.88	17.41	17.81
7111	NYSE	MOS	Wed, Aug 19, 2020	18.29	18.40	17.88	17.93
7110	NYSE	MOS	Tue, Aug 18, 2020	17.89	18.45	17.81	18.28
7109	NYSE	MOS	Mon, Aug 17, 2020	18.09	18.35	17.75	17.85
7108	NYSE	MOS	Fri, Aug 14, 2020	17.36	18.10	17.19	17.83
7107	NYSE	MOS	Thu, Aug 13, 2020	17.29	17.70	17.06	17.46
7106	NYSE	MOS	Wed, Aug 12, 2020	18.01	18.15	17.36	17.41
7105	NYSE	MOS	Tue, Aug 11, 2020	18.79	18.89	17.61	17.64
7104	NYSE	MOS	Mon, Aug 10, 2020	17.46	18.57	17.46	18.40
7103	NYSE	MOS	Fri, Aug 7, 2020	16.00	17.22	15.99	17.19
7102	NYSE	MOS	Thu, Aug 6, 2020	16.29	16.40	15.85	16.14
7101	NYSE	MOS	Wed, Aug 5, 2020	15.99	16.67	15.82	16.31
7100	NYSE	MOS	Tue, Aug 4, 2020	14.92	15.88	14.88	15.53
7099	NYSE	MOS	Mon, Aug 3, 2020	13.39	13.97	13.22	13.68
7098	NYSE	MOS	Fri, Jul 31, 2020	13.46	13.55	13.30	13.47
7097	NYSE	MOS	Thu, Jul 30, 2020	13.60	13.67	13.32	13.50
7096	NYSE	MOS	Wed, Jul 29, 2020	13.55	14.04	13.55	13.98
7095	NYSE	MOS	Tue, Jul 28, 2020	13.84	14.00	13.47	13.50
7094	NYSE	MOS	Mon, Jul 27, 2020	13.68	14.08	13.60	14.00
7093	NYSE	MOS	Fri, Jul 24, 2020	13.58	13.88	13.43	13.67
7092	NYSE	MOS	Thu, Jul 23, 2020	13.34	13.74	13.10	13.54
7091	NYSE	MOS	Wed, Jul 22, 2020	13.15	13.49	13.07	13.41
7090	NYSE	MOS	Tue, Jul 21, 2020	13.01	13.33	12.99	13.27
7089	NYSE	MOS	Mon, Jul 20, 2020	13.35	13.48	12.84	12.85
7088	NYSE	MOS	Fri, Jul 17, 2020	13.28	13.67	13.22	13.41
7087	NYSE	MOS	Thu, Jul 16, 2020	13.30	13.61	13.16	13.20
7086	NYSE	MOS	Wed, Jul 15, 2020	13.65	13.89	13.35	13.41
7085	NYSE	MOS	Tue, Jul 14, 2020	12.89	13.19	12.54	13.10
7084	NYSE	MOS	Mon, Jul 13, 2020	12.75	13.27	12.58	12.95
7083	NYSE	MOS	Fri, Jul 10, 2020	11.63	12.30	11.61	12.30
7082	NYSE	MOS	Thu, Jul 9, 2020	12.11	12.14	11.51	11.68
7081	NYSE	MOS	Wed, Jul 8, 2020	12.76	12.82	11.91	12.11
7080	NYSE	MOS	Tue, Jul 7, 2020	12.93	13.14	12.76	12.87
7079	NYSE	MOS	Mon, Jul 6, 2020	13.13	13.35	12.82	13.14
7078	NYSE	MOS	Thu, Jul 2, 2020	12.75	13.35	12.71	12.85
7077	NYSE	MOS	Wed, Jul 1, 2020	12.47	12.86	12.19	12.37
7076	NYSE	MOS	Tue, Jun 30, 2020	12.50	12.66	12.36	12.51
7075	NYSE	MOS	Mon, Jun 29, 2020	12.61	12.94	12.31	12.65
7074	NYSE	MOS	Fri, Jun 26, 2020	12.13	12.29	11.76	12.08
7073	NYSE	MOS	Thu, Jun 25, 2020	11.85	12.33	11.68	12.31
7072	NYSE	MOS	Wed, Jun 24, 2020	12.62	12.68	11.94	11.97
7071	NYSE	MOS	Tue, Jun 23, 2020	13.30	13.30	12.84	12.92
7070	NYSE	MOS	Mon, Jun 22, 2020	12.90	13.15	12.64	13.05
7069	NYSE	MOS	Fri, Jun 19, 2020	13.48	13.51	12.79	12.90
7068	NYSE	MOS	Thu, Jun 18, 2020	13.12	13.51	13.02	13.09
7067	NYSE	MOS	Wed, Jun 17, 2020	13.65	13.72	13.24	13.31
7066	NYSE	MOS	Tue, Jun 16, 2020	14.20	14.26	13.12	13.64
7065	NYSE	MOS	Mon, Jun 15, 2020	12.59	13.48	12.34	13.37
7064	NYSE	MOS	Fri, Jun 12, 2020	13.15	13.65	12.74	13.28
7063	NYSE	MOS	Thu, Jun 11, 2020	13.16	13.43	12.30	12.51
7062	NYSE	MOS	Wed, Jun 10, 2020	14.70	14.79	14.05	14.09
7061	NYSE	MOS	Tue, Jun 9, 2020	14.44	14.79	14.10	14.75
7060	NYSE	MOS	Mon, Jun 8, 2020	14.69	15.08	14.48	14.98
7059	NYSE	MOS	Fri, Jun 5, 2020	14.48	14.69	13.41	14.10
7058	NYSE	MOS	Thu, Jun 4, 2020	13.62	13.91	13.34	13.86
7057	NYSE	MOS	Wed, Jun 3, 2020	12.88	13.88	12.83	13.72
7056	NYSE	MOS	Tue, Jun 2, 2020	12.75	12.94	12.56	12.59
7055	NYSE	MOS	Mon, Jun 1, 2020	12.05	12.76	11.93	12.52
7054	NYSE	MOS	Fri, May 29, 2020	12.09	12.29	11.96	12.09
7053	NYSE	MOS	Thu, May 28, 2020	13.13	13.17	12.10	12.20
7052	NYSE	MOS	Wed, May 27, 2020	12.61	12.99	12.33	12.94
7051	NYSE	MOS	Tue, May 26, 2020	12.08	12.44	12.08	12.15
7050	NYSE	MOS	Fri, May 22, 2020	11.47	11.69	11.43	11.56
7049	NYSE	MOS	Thu, May 21, 2020	11.75	11.92	11.41	11.55
7048	NYSE	MOS	Wed, May 20, 2020	11.27	11.78	11.18	11.72
7047	NYSE	MOS	Tue, May 19, 2020	10.99	11.36	10.51	11.03
7046	NYSE	MOS	Mon, May 18, 2020	10.63	11.03	10.62	10.96
7045	NYSE	MOS	Fri, May 15, 2020	10.26	10.49	10.02	10.08
7044	NYSE	MOS	Thu, May 14, 2020	9.95	10.63	9.58	10.40
7043	NYSE	MOS	Wed, May 13, 2020	10.73	10.74	10.11	10.20
7042	NYSE	MOS	Tue, May 12, 2020	11.26	11.56	10.81	10.82
7041	NYSE	MOS	Mon, May 11, 2020	11.08	11.27	10.63	11.22
7040	NYSE	MOS	Fri, May 8, 2020	11.35	11.97	11.35	11.91
7039	NYSE	MOS	Thu, May 7, 2020	11.08	11.58	11.06	11.10
7038	NYSE	MOS	Wed, May 6, 2020	11.95	12.10	10.79	10.80
7037	NYSE	MOS	Tue, May 5, 2020	11.69	12.57	11.56	11.78
7036	NYSE	MOS	Mon, May 4, 2020	10.88	11.06	10.56	10.98
7035	NYSE	MOS	Fri, May 1, 2020	11.22	11.28	10.90	11.15
7034	NYSE	MOS	Thu, Apr 30, 2020	11.71	11.74	11.21	11.51
7033	NYSE	MOS	Wed, Apr 29, 2020	12.05	12.12	11.73	12.00
7032	NYSE	MOS	Tue, Apr 28, 2020	11.91	12.20	11.14	11.53
7031	NYSE	MOS	Mon, Apr 27, 2020	11.30	11.87	11.22	11.58
7030	NYSE	MOS	Fri, Apr 24, 2020	11.42	11.54	10.96	11.33
7029	NYSE	MOS	Thu, Apr 23, 2020	11.29	11.64	11.14	11.23
7028	NYSE	MOS	Wed, Apr 22, 2020	11.37	11.47	10.80	11.04
7027	NYSE	MOS	Tue, Apr 21, 2020	10.70	11.11	10.37	10.89
7026	NYSE	MOS	Mon, Apr 20, 2020	11.10	11.73	10.82	11.14
7025	NYSE	MOS	Fri, Apr 17, 2020	11.41	12.00	11.35	11.45
7024	NYSE	MOS	Thu, Apr 16, 2020	11.31	11.43	10.61	10.83
7023	NYSE	MOS	Wed, Apr 15, 2020	11.46	11.54	11.13	11.37
7022	NYSE	MOS	Tue, Apr 14, 2020	12.20	12.65	11.85	12.18
7021	NYSE	MOS	Mon, Apr 13, 2020	12.82	13.05	12.04	12.20
7020	NYSE	MOS	Thu, Apr 9, 2020	12.26	13.41	12.16	12.97
7019	NYSE	MOS	Wed, Apr 8, 2020	11.49	12.01	11.44	11.80
7018	NYSE	MOS	Tue, Apr 7, 2020	12.05	12.45	11.53	11.67
7017	NYSE	MOS	Mon, Apr 6, 2020	10.64	11.63	10.53	11.33
7016	NYSE	MOS	Fri, Apr 3, 2020	9.89	10.28	9.66	9.94
7015	NYSE	MOS	Thu, Apr 2, 2020	10.28	11.17	9.66	9.82
7014	NYSE	MOS	Wed, Apr 1, 2020	10.13	10.48	10.00	10.11
7013	NYSE	MOS	Tue, Mar 31, 2020	10.78	11.05	10.39	10.82
7012	NYSE	MOS	Mon, Mar 30, 2020	9.81	10.20	9.35	10.00
7011	NYSE	MOS	Fri, Mar 27, 2020	10.11	10.39	9.52	9.90
7010	NYSE	MOS	Thu, Mar 26, 2020	10.96	11.68	10.47	10.72
7009	NYSE	MOS	Wed, Mar 25, 2020	10.94	11.30	9.86	10.87
7008	NYSE	MOS	Tue, Mar 24, 2020	10.00	11.13	9.76	10.70
7007	NYSE	MOS	Mon, Mar 23, 2020	9.28	10.13	9.18	9.22
7006	NYSE	MOS	Fri, Mar 20, 2020	8.57	9.84	8.03	9.59
7005	NYSE	MOS	Thu, Mar 19, 2020	7.02	8.64	6.92	8.22
7004	NYSE	MOS	Wed, Mar 18, 2020	8.94	9.00	6.50	7.01
7003	NYSE	MOS	Tue, Mar 17, 2020	10.10	10.57	9.38	9.67
7002	NYSE	MOS	Mon, Mar 16, 2020	9.43	10.15	9.30	9.95
7001	NYSE	MOS	Fri, Mar 13, 2020	10.48	11.03	9.01	11.01
7000	NYSE	MOS	Thu, Mar 12, 2020	10.64	10.74	9.62	9.69
6999	NYSE	MOS	Wed, Mar 11, 2020	12.22	12.28	11.24	11.47
6998	NYSE	MOS	Tue, Mar 10, 2020	12.97	13.07	11.50	12.64
6997	NYSE	MOS	Mon, Mar 9, 2020	12.97	13.79	11.91	11.92
6996	NYSE	MOS	Fri, Mar 6, 2020	15.86	15.86	14.13	14.30
6995	NYSE	MOS	Thu, Mar 5, 2020	16.46	16.74	16.11	16.19
6994	NYSE	MOS	Wed, Mar 4, 2020	17.21	17.21	16.62	17.09
6993	NYSE	MOS	Tue, Mar 3, 2020	17.48	17.85	16.77	16.96
6992	NYSE	MOS	Mon, Mar 2, 2020	17.15	17.66	16.90	17.66
6991	NYSE	MOS	Fri, Feb 28, 2020	16.10	17.04	16.02	17.03
6990	NYSE	MOS	Thu, Feb 27, 2020	17.02	17.60	16.52	16.55
6989	NYSE	MOS	Wed, Feb 26, 2020	18.20	18.48	17.39	17.45
6988	NYSE	MOS	Tue, Feb 25, 2020	19.50	19.64	18.05	18.10
6987	NYSE	MOS	Mon, Feb 24, 2020	18.73	19.47	18.13	19.41
6986	NYSE	MOS	Fri, Feb 21, 2020	18.35	19.34	18.26	19.19
6985	NYSE	MOS	Thu, Feb 20, 2020	18.87	19.29	18.14	18.47
6984	NYSE	MOS	Wed, Feb 19, 2020	18.32	18.63	18.26	18.41
6983	NYSE	MOS	Tue, Feb 18, 2020	18.50	18.66	17.89	18.25
6982	NYSE	MOS	Fri, Feb 14, 2020	19.10	19.39	18.65	18.75
6981	NYSE	MOS	Thu, Feb 13, 2020	20.13	20.21	19.41	19.48
6980	NYSE	MOS	Wed, Feb 12, 2020	20.37	20.65	20.26	20.35
6979	NYSE	MOS	Tue, Feb 11, 2020	19.99	20.54	19.80	20.13
6978	NYSE	MOS	Mon, Feb 10, 2020	20.19	20.39	19.76	19.83
6977	NYSE	MOS	Fri, Feb 7, 2020	20.49	20.60	19.88	20.25
6976	NYSE	MOS	Thu, Feb 6, 2020	21.53	21.54	20.86	20.87
6975	NYSE	MOS	Wed, Feb 5, 2020	21.19	21.60	20.91	21.36
6974	NYSE	MOS	Tue, Feb 4, 2020	20.40	21.07	20.18	20.82
6973	NYSE	MOS	Mon, Feb 3, 2020	19.90	20.06	19.54	19.96
6972	NYSE	MOS	Fri, Jan 31, 2020	19.97	20.32	19.75	19.84
6971	NYSE	MOS	Thu, Jan 30, 2020	19.05	20.21	18.95	20.17
6970	NYSE	MOS	Wed, Jan 29, 2020	19.31	19.59	19.10	19.31
6969	NYSE	MOS	Tue, Jan 28, 2020	18.79	19.38	18.72	19.35
6968	NYSE	MOS	Mon, Jan 27, 2020	18.56	18.81	18.24	18.56
6967	NYSE	MOS	Fri, Jan 24, 2020	19.91	20.08	19.02	19.14
6966	NYSE	MOS	Thu, Jan 23, 2020	19.80	20.06	19.21	19.95
6965	NYSE	MOS	Wed, Jan 22, 2020	21.09	21.12	19.96	20.03
6964	NYSE	MOS	Tue, Jan 21, 2020	21.62	21.66	21.14	21.15
6963	NYSE	MOS	Fri, Jan 17, 2020	22.06	22.14	21.54	21.87
6962	NYSE	MOS	Thu, Jan 16, 2020	21.57	22.19	21.49	22.02
6961	NYSE	MOS	Wed, Jan 15, 2020	21.09	21.78	21.06	21.52
6960	NYSE	MOS	Tue, Jan 14, 2020	21.10	21.60	21.03	21.34
6959	NYSE	MOS	Mon, Jan 13, 2020	20.70	21.18	20.40	21.05
6958	NYSE	MOS	Fri, Jan 10, 2020	21.07	21.15	20.49	20.62
6957	NYSE	MOS	Thu, Jan 9, 2020	21.13	21.31	20.75	21.10
6956	NYSE	MOS	Wed, Jan 8, 2020	20.93	21.24	20.80	21.11
6955	NYSE	MOS	Tue, Jan 7, 2020	20.74	21.08	20.59	20.92
6954	NYSE	MOS	Mon, Jan 6, 2020	20.62	20.96	20.36	20.76
6953	NYSE	MOS	Fri, Jan 3, 2020	21.24	21.49	20.74	20.76
6952	NYSE	MOS	Thu, Jan 2, 2020	21.92	22.15	21.26	21.43
6951	NYSE	MOS	Tue, Dec 31, 2019	21.03	21.67	21.00	21.64
6950	NYSE	MOS	Mon, Dec 30, 2019	21.31	21.33	20.97	21.03
6949	NYSE	MOS	Fri, Dec 27, 2019	21.72	21.80	21.16	21.22
6948	NYSE	MOS	Thu, Dec 26, 2019	21.50	21.71	21.40	21.66
6947	NYSE	MOS	Tue, Dec 24, 2019	21.54	21.78	21.35	21.45
6946	NYSE	MOS	Mon, Dec 23, 2019	21.73	21.80	20.97	21.54
6945	NYSE	MOS	Fri, Dec 20, 2019	20.85	21.74	20.61	21.71
6944	NYSE	MOS	Thu, Dec 19, 2019	20.60	21.14	20.38	20.60
6943	NYSE	MOS	Wed, Dec 18, 2019	20.25	20.96	20.09	20.86
6942	NYSE	MOS	Tue, Dec 17, 2019	19.54	20.40	19.44	20.15
6941	NYSE	MOS	Mon, Dec 16, 2019	18.90	19.88	18.90	19.48
6940	NYSE	MOS	Fri, Dec 13, 2019	19.02	19.40	18.59	18.63
6939	NYSE	MOS	Thu, Dec 12, 2019	18.08	19.00	17.66	18.96
6938	NYSE	MOS	Wed, Dec 11, 2019	18.23	18.48	18.15	18.22
6937	NYSE	MOS	Tue, Dec 10, 2019	18.68	18.71	18.23	18.25
6936	NYSE	MOS	Mon, Dec 9, 2019	19.08	19.24	18.71	18.74
6935	NYSE	MOS	Fri, Dec 6, 2019	18.68	19.18	18.68	19.08
6934	NYSE	MOS	Thu, Dec 5, 2019	18.55	18.83	18.45	18.55
6933	NYSE	MOS	Wed, Dec 4, 2019	18.63	18.89	18.37	18.37
6932	NYSE	MOS	Tue, Dec 3, 2019	18.71	18.73	18.39	18.38
6931	NYSE	MOS	Mon, Dec 2, 2019	19.23	19.45	18.99	18.99
6930	NYSE	MOS	Fri, Nov 29, 2019	18.88	19.12	18.84	19.05
6929	NYSE	MOS	Wed, Nov 27, 2019	18.76	19.04	18.61	19.00
6928	NYSE	MOS	Tue, Nov 26, 2019	18.59	18.84	18.32	18.75
6927	NYSE	MOS	Mon, Nov 25, 2019	18.22	18.76	18.17	18.64
6926	NYSE	MOS	Fri, Nov 22, 2019	18.08	18.55	18.08	18.16
6925	NYSE	MOS	Thu, Nov 21, 2019	18.16	18.33	17.95	18.02
6924	NYSE	MOS	Wed, Nov 20, 2019	18.68	18.75	18.11	18.13
6923	NYSE	MOS	Tue, Nov 19, 2019	19.02	19.15	18.51	18.81
6922	NYSE	MOS	Mon, Nov 18, 2019	19.69	19.77	18.84	18.95
6921	NYSE	MOS	Fri, Nov 15, 2019	20.44	20.47	19.74	19.75
6920	NYSE	MOS	Thu, Nov 14, 2019	19.42	20.33	19.28	20.29
6919	NYSE	MOS	Wed, Nov 13, 2019	20.41	20.43	19.61	19.68
6918	NYSE	MOS	Tue, Nov 12, 2019	20.87	21.38	20.86	20.93
6917	NYSE	MOS	Mon, Nov 11, 2019	20.57	21.00	20.27	20.93
6916	NYSE	MOS	Fri, Nov 8, 2019	20.68	20.94	20.27	20.81
6915	NYSE	MOS	Thu, Nov 7, 2019	20.88	21.27	20.73	20.74
6914	NYSE	MOS	Wed, Nov 6, 2019	21.11	21.22	20.64	20.68
6913	NYSE	MOS	Tue, Nov 5, 2019	21.24	22.50	21.23	21.65
6912	NYSE	MOS	Mon, Nov 4, 2019	20.89	21.45	20.85	21.34
6911	NYSE	MOS	Fri, Nov 1, 2019	20.06	20.70	20.02	20.66
6910	NYSE	MOS	Thu, Oct 31, 2019	20.01	20.15	19.56	19.88
6909	NYSE	MOS	Wed, Oct 30, 2019	20.50	20.52	19.96	20.18
6908	NYSE	MOS	Tue, Oct 29, 2019	20.46	20.66	20.22	20.61
6907	NYSE	MOS	Mon, Oct 28, 2019	20.69	20.90	20.47	20.58
6906	NYSE	MOS	Fri, Oct 25, 2019	19.91	20.73	19.81	20.54
6905	NYSE	MOS	Thu, Oct 24, 2019	20.31	20.56	19.52	19.92
6904	NYSE	MOS	Wed, Oct 23, 2019	19.73	20.18	19.32	20.17
6903	NYSE	MOS	Tue, Oct 22, 2019	19.40	19.86	19.01	19.68
6902	NYSE	MOS	Mon, Oct 21, 2019	19.71	20.01	19.45	19.47
6901	NYSE	MOS	Fri, Oct 18, 2019	19.70	19.88	19.48	19.55
6900	NYSE	MOS	Thu, Oct 17, 2019	20.18	20.26	19.63	19.64
6899	NYSE	MOS	Wed, Oct 16, 2019	20.08	20.62	19.98	20.06
6898	NYSE	MOS	Tue, Oct 15, 2019	20.04	20.49	19.70	20.17
6897	NYSE	MOS	Mon, Oct 14, 2019	20.40	20.49	20.04	20.06
6896	NYSE	MOS	Fri, Oct 11, 2019	19.77	20.85	19.65	20.72
6895	NYSE	MOS	Thu, Oct 10, 2019	19.05	19.52	19.01	19.34
6894	NYSE	MOS	Wed, Oct 9, 2019	18.78	19.01	18.66	18.82
6893	NYSE	MOS	Tue, Oct 8, 2019	18.98	19.23	18.54	18.55
6892	NYSE	MOS	Mon, Oct 7, 2019	19.37	19.74	19.08	19.20
6891	NYSE	MOS	Fri, Oct 4, 2019	19.72	19.88	19.17	19.39
6890	NYSE	MOS	Thu, Oct 3, 2019	19.97	19.98	19.28	19.73
6889	NYSE	MOS	Wed, Oct 2, 2019	19.95	20.35	19.60	20.07
6888	NYSE	MOS	Tue, Oct 1, 2019	20.65	21.11	20.21	20.21
6887	NYSE	MOS	Mon, Sep 30, 2019	20.23	20.62	19.95	20.50
6886	NYSE	MOS	Fri, Sep 27, 2019	20.01	20.38	19.91	20.26
6885	NYSE	MOS	Thu, Sep 26, 2019	20.48	20.54	19.79	19.95
6884	NYSE	MOS	Wed, Sep 25, 2019	20.14	20.62	20.03	20.55
6883	NYSE	MOS	Tue, Sep 24, 2019	20.82	20.90	19.92	20.05
6882	NYSE	MOS	Mon, Sep 23, 2019	20.44	20.95	20.25	20.89
6881	NYSE	MOS	Fri, Sep 20, 2019	20.92	21.24	20.61	20.69
6880	NYSE	MOS	Thu, Sep 19, 2019	21.58	21.71	20.92	20.99
6879	NYSE	MOS	Wed, Sep 18, 2019	21.72	21.85	21.32	21.57
6878	NYSE	MOS	Tue, Sep 17, 2019	22.59	22.81	21.78	21.81
6877	NYSE	MOS	Mon, Sep 16, 2019	22.68	23.18	22.53	22.97
6876	NYSE	MOS	Fri, Sep 13, 2019	22.13	23.16	21.89	22.65
6875	NYSE	MOS	Thu, Sep 12, 2019	22.07	22.33	21.52	21.98
6874	NYSE	MOS	Wed, Sep 11, 2019	21.26	22.03	20.62	21.99
6873	NYSE	MOS	Tue, Sep 10, 2019	20.44	21.51	20.40	21.38
6872	NYSE	MOS	Mon, Sep 9, 2019	19.63	20.28	19.52	20.18
6871	NYSE	MOS	Fri, Sep 6, 2019	19.38	19.64	19.17	19.54
6870	NYSE	MOS	Thu, Sep 5, 2019	18.46	19.57	18.45	19.38
6869	NYSE	MOS	Wed, Sep 4, 2019	18.14	18.33	17.90	18.16
6868	NYSE	MOS	Tue, Sep 3, 2019	18.10	18.12	17.72	17.87
6867	NYSE	MOS	Fri, Aug 30, 2019	18.46	18.63	18.25	18.39
6866	NYSE	MOS	Thu, Aug 29, 2019	18.14	18.83	18.14	18.37
6865	NYSE	MOS	Wed, Aug 28, 2019	17.67	18.06	17.36	17.86
6864	NYSE	MOS	Tue, Aug 27, 2019	18.00	18.15	17.65	17.66
6863	NYSE	MOS	Mon, Aug 26, 2019	18.19	18.24	17.77	17.96
6862	NYSE	MOS	Fri, Aug 23, 2019	19.15	19.15	17.95	18.01
6861	NYSE	MOS	Thu, Aug 22, 2019	19.12	19.49	18.99	19.07
6860	NYSE	MOS	Wed, Aug 21, 2019	19.56	19.59	19.05	19.07
6859	NYSE	MOS	Tue, Aug 20, 2019	19.86	19.94	19.29	19.37
6858	NYSE	MOS	Mon, Aug 19, 2019	19.95	20.13	19.81	19.98
6857	NYSE	MOS	Fri, Aug 16, 2019	19.41	19.86	19.12	19.74
6856	NYSE	MOS	Thu, Aug 15, 2019	19.77	19.81	19.19	19.29
6855	NYSE	MOS	Wed, Aug 14, 2019	20.26	20.30	19.58	19.64
6854	NYSE	MOS	Tue, Aug 13, 2019	20.70	21.46	20.33	20.61
6853	NYSE	MOS	Mon, Aug 12, 2019	22.40	22.45	20.75	20.76
6852	NYSE	MOS	Fri, Aug 9, 2019	22.71	22.80	22.26	22.60
6851	NYSE	MOS	Thu, Aug 8, 2019	22.79	23.21	22.41	23.07
6850	NYSE	MOS	Wed, Aug 7, 2019	21.85	22.80	21.72	22.72
6849	NYSE	MOS	Tue, Aug 6, 2019	24.53	24.54	20.05	22.02
6848	NYSE	MOS	Mon, Aug 5, 2019	23.94	24.03	23.17	23.60
6847	NYSE	MOS	Fri, Aug 2, 2019	24.86	24.89	24.15	24.39
6846	NYSE	MOS	Thu, Aug 1, 2019	25.09	25.56	24.77	25.08
6845	NYSE	MOS	Wed, Jul 31, 2019	25.56	25.71	24.89	25.19
6844	NYSE	MOS	Tue, Jul 30, 2019	23.60	25.26	23.48	25.25
6843	NYSE	MOS	Mon, Jul 29, 2019	24.19	24.25	23.83	23.84
6842	NYSE	MOS	Fri, Jul 26, 2019	24.25	24.40	24.03	24.31
6841	NYSE	MOS	Thu, Jul 25, 2019	24.74	24.74	24.17	24.25
6840	NYSE	MOS	Wed, Jul 24, 2019	24.72	25.04	24.36	24.83
6839	NYSE	MOS	Tue, Jul 23, 2019	24.45	25.02	24.39	24.79
6838	NYSE	MOS	Mon, Jul 22, 2019	24.41	24.45	24.03	24.25
6837	NYSE	MOS	Fri, Jul 19, 2019	23.83	24.37	23.79	24.22
6836	NYSE	MOS	Thu, Jul 18, 2019	23.67	23.88	23.42	23.83
6835	NYSE	MOS	Wed, Jul 17, 2019	23.62	24.05	23.35	23.86
6834	NYSE	MOS	Tue, Jul 16, 2019	23.41	24.07	23.22	23.71
6833	NYSE	MOS	Mon, Jul 15, 2019	23.00	23.38	22.83	23.37
6832	NYSE	MOS	Fri, Jul 12, 2019	22.57	23.07	22.51	23.00
6831	NYSE	MOS	Thu, Jul 11, 2019	23.02	23.09	22.39	22.49
6830	NYSE	MOS	Wed, Jul 10, 2019	23.44	23.56	23.00	23.08
6829	NYSE	MOS	Tue, Jul 9, 2019	23.53	23.71	23.08	23.33
6828	NYSE	MOS	Mon, Jul 8, 2019	24.68	24.74	24.00	24.05
6827	NYSE	MOS	Fri, Jul 5, 2019	24.61	24.87	24.42	24.80
6826	NYSE	MOS	Wed, Jul 3, 2019	24.61	24.78	24.38	24.76
6825	NYSE	MOS	Tue, Jul 2, 2019	25.11	25.13	24.51	24.65
6824	NYSE	MOS	Mon, Jul 1, 2019	25.41	25.49	25.05	25.27
6823	NYSE	MOS	Fri, Jun 28, 2019	24.52	25.06	24.50	25.03
6822	NYSE	MOS	Thu, Jun 27, 2019	24.31	24.82	24.18	24.39
6821	NYSE	MOS	Wed, Jun 26, 2019	24.20	24.49	23.81	24.14
6820	NYSE	MOS	Tue, Jun 25, 2019	24.04	24.26	23.55	24.16
6819	NYSE	MOS	Mon, Jun 24, 2019	23.43	23.64	23.23	23.43
6818	NYSE	MOS	Fri, Jun 21, 2019	23.68	23.77	23.40	23.42
6817	NYSE	MOS	Thu, Jun 20, 2019	23.89	23.92	23.35	23.63
6816	NYSE	MOS	Wed, Jun 19, 2019	24.10	24.24	23.41	23.47
6815	NYSE	MOS	Tue, Jun 18, 2019	23.41	24.22	23.35	24.06
6814	NYSE	MOS	Mon, Jun 17, 2019	22.97	23.49	22.71	23.28
6813	NYSE	MOS	Fri, Jun 14, 2019	22.70	22.81	22.36	22.36
6812	NYSE	MOS	Thu, Jun 13, 2019	22.78	23.02	22.60	22.84
6811	NYSE	MOS	Wed, Jun 12, 2019	22.29	22.85	22.16	22.66
6810	NYSE	MOS	Tue, Jun 11, 2019	22.48	22.58	22.27	22.39
6809	NYSE	MOS	Mon, Jun 10, 2019	22.35	22.53	22.01	22.25
6808	NYSE	MOS	Fri, Jun 7, 2019	22.58	22.58	21.85	22.15
6807	NYSE	MOS	Thu, Jun 6, 2019	22.17	22.46	21.99	22.46
6806	NYSE	MOS	Wed, Jun 5, 2019	23.08	23.21	21.84	22.25
6805	NYSE	MOS	Tue, Jun 4, 2019	22.33	22.72	22.24	22.67
6804	NYSE	MOS	Mon, Jun 3, 2019	21.50	22.29	21.45	22.03
6803	NYSE	MOS	Fri, May 31, 2019	20.93	21.58	20.83	21.47
6802	NYSE	MOS	Thu, May 30, 2019	21.37	21.58	21.13	21.27
6801	NYSE	MOS	Wed, May 29, 2019	21.08	21.58	20.81	21.40
6800	NYSE	MOS	Tue, May 28, 2019	21.77	21.93	21.29	21.32
6799	NYSE	MOS	Fri, May 24, 2019	21.89	22.00	21.45	21.60
6798	NYSE	MOS	Thu, May 23, 2019	21.94	21.95	21.51	21.62
6797	NYSE	MOS	Wed, May 22, 2019	22.60	22.71	22.33	22.34
6796	NYSE	MOS	Tue, May 21, 2019	22.63	22.85	22.55	22.85
6795	NYSE	MOS	Mon, May 20, 2019	22.73	22.85	22.45	22.48
6794	NYSE	MOS	Fri, May 17, 2019	23.00	23.28	22.78	22.80
6793	NYSE	MOS	Thu, May 16, 2019	22.96	23.95	22.74	23.16
6792	NYSE	MOS	Wed, May 15, 2019	22.59	23.16	22.55	22.82
6791	NYSE	MOS	Tue, May 14, 2019	23.02	23.12	22.66	22.81
6790	NYSE	MOS	Mon, May 13, 2019	23.44	23.45	22.70	22.91
6789	NYSE	MOS	Fri, May 10, 2019	23.74	24.09	23.42	23.90
6788	NYSE	MOS	Thu, May 9, 2019	23.47	23.80	23.08	23.65
6787	NYSE	MOS	Wed, May 8, 2019	24.08	24.62	23.81	23.93
6786	NYSE	MOS	Tue, May 7, 2019	24.75	25.03	22.84	23.25
6785	NYSE	MOS	Mon, May 6, 2019	24.79	25.62	24.77	25.27
6784	NYSE	MOS	Fri, May 3, 2019	25.44	25.71	25.20	25.62
6783	NYSE	MOS	Thu, May 2, 2019	25.28	25.74	24.87	25.25
6782	NYSE	MOS	Wed, May 1, 2019	26.12	26.26	25.81	25.81
6781	NYSE	MOS	Tue, Apr 30, 2019	26.14	26.26	25.90	26.11
6780	NYSE	MOS	Mon, Apr 29, 2019	26.03	26.30	25.91	26.13
6779	NYSE	MOS	Fri, Apr 26, 2019	26.03	26.65	25.87	26.18
6778	NYSE	MOS	Thu, Apr 25, 2019	26.23	26.58	26.03	26.05
6777	NYSE	MOS	Wed, Apr 24, 2019	26.79	26.90	26.18	26.32
6776	NYSE	MOS	Tue, Apr 23, 2019	27.02	27.22	26.21	26.83
6775	NYSE	MOS	Mon, Apr 22, 2019	26.99	27.36	26.87	27.16
6774	NYSE	MOS	Thu, Apr 18, 2019	26.81	27.17	26.58	27.07
6773	NYSE	MOS	Wed, Apr 17, 2019	26.97	27.19	26.81	26.90
6772	NYSE	MOS	Tue, Apr 16, 2019	26.67	26.93	26.67	26.84
6771	NYSE	MOS	Mon, Apr 15, 2019	26.85	27.23	26.61	26.63
6770	NYSE	MOS	Fri, Apr 12, 2019	26.81	27.10	26.42	26.80
6769	NYSE	MOS	Thu, Apr 11, 2019	27.29	27.37	26.86	27.00
6768	NYSE	MOS	Wed, Apr 10, 2019	27.50	27.62	27.22	27.36
6767	NYSE	MOS	Tue, Apr 9, 2019	27.69	27.89	27.36	27.44
6766	NYSE	MOS	Mon, Apr 8, 2019	27.93	27.94	27.56	27.85
6765	NYSE	MOS	Fri, Apr 5, 2019	27.77	28.01	27.59	27.92
6764	NYSE	MOS	Thu, Apr 4, 2019	27.29	27.73	27.13	27.72
6763	NYSE	MOS	Wed, Apr 3, 2019	27.79	27.97	27.25	27.36
6762	NYSE	MOS	Tue, Apr 2, 2019	27.82	27.96	27.40	27.51
6761	NYSE	MOS	Mon, Apr 1, 2019	27.40	27.94	27.33	27.84
6760	NYSE	MOS	Fri, Mar 29, 2019	27.38	27.68	27.11	27.31
6759	NYSE	MOS	Thu, Mar 28, 2019	27.03	27.70	26.91	27.17
6758	NYSE	MOS	Wed, Mar 27, 2019	26.52	26.88	26.52	26.60
6757	NYSE	MOS	Tue, Mar 26, 2019	27.10	27.26	25.95	26.42
6756	NYSE	MOS	Mon, Mar 25, 2019	26.74	27.18	26.63	26.93
6755	NYSE	MOS	Fri, Mar 22, 2019	27.96	28.12	26.81	26.85
6754	NYSE	MOS	Thu, Mar 21, 2019	28.09	28.61	28.08	28.30
6753	NYSE	MOS	Wed, Mar 20, 2019	28.38	28.49	27.98	28.18
6752	NYSE	MOS	Tue, Mar 19, 2019	28.87	28.99	28.47	28.55
6751	NYSE	MOS	Mon, Mar 18, 2019	28.82	28.98	28.52	28.64
6750	NYSE	MOS	Fri, Mar 15, 2019	28.36	29.01	28.32	28.71
6749	NYSE	MOS	Thu, Mar 14, 2019	28.60	28.72	28.21	28.38
6748	NYSE	MOS	Wed, Mar 13, 2019	28.97	29.16	28.66	28.75
6747	NYSE	MOS	Tue, Mar 12, 2019	28.74	29.07	28.64	28.67
6746	NYSE	MOS	Mon, Mar 11, 2019	28.22	28.74	28.09	28.71
6745	NYSE	MOS	Fri, Mar 8, 2019	27.66	28.37	27.54	28.02
6744	NYSE	MOS	Thu, Mar 7, 2019	28.77	28.80	27.81	27.92
6743	NYSE	MOS	Wed, Mar 6, 2019	29.85	30.01	29.16	29.23
6742	NYSE	MOS	Tue, Mar 5, 2019	30.76	30.81	29.82	29.87
6741	NYSE	MOS	Mon, Mar 4, 2019	31.11	31.25	30.27	30.82
6740	NYSE	MOS	Fri, Mar 1, 2019	31.41	31.62	30.79	31.00
6739	NYSE	MOS	Thu, Feb 28, 2019	32.01	32.09	30.96	31.27
6738	NYSE	MOS	Wed, Feb 27, 2019	31.39	32.49	31.25	32.17
6737	NYSE	MOS	Tue, Feb 26, 2019	33.02	33.91	31.02	31.44
6736	NYSE	MOS	Mon, Feb 25, 2019	32.84	33.23	32.50	32.77
6735	NYSE	MOS	Fri, Feb 22, 2019	32.75	32.92	32.14	32.30
6734	NYSE	MOS	Thu, Feb 21, 2019	33.87	33.89	33.00	33.17
6733	NYSE	MOS	Wed, Feb 20, 2019	32.30	33.73	32.30	33.48
6732	NYSE	MOS	Tue, Feb 19, 2019	31.75	32.49	31.25	32.28
6731	NYSE	MOS	Fri, Feb 15, 2019	32.31	32.37	31.72	32.11
6730	NYSE	MOS	Thu, Feb 14, 2019	31.90	32.57	31.72	31.94
6729	NYSE	MOS	Wed, Feb 13, 2019	32.00	32.62	32.00	32.06
6728	NYSE	MOS	Tue, Feb 12, 2019	31.31	32.12	31.16	31.89
6727	NYSE	MOS	Mon, Feb 11, 2019	31.31	31.41	30.33	30.92
6726	NYSE	MOS	Fri, Feb 8, 2019	31.04	31.44	30.65	31.19
6725	NYSE	MOS	Thu, Feb 7, 2019	32.08	32.12	31.01	31.40
6724	NYSE	MOS	Wed, Feb 6, 2019	31.94	32.50	31.87	32.46
6723	NYSE	MOS	Tue, Feb 5, 2019	31.97	32.21	31.77	32.20
6722	NYSE	MOS	Mon, Feb 4, 2019	32.49	32.56	31.76	31.95
6721	NYSE	MOS	Fri, Feb 1, 2019	32.33	32.67	32.14	32.60
6720	NYSE	MOS	Thu, Jan 31, 2019	31.61	32.32	31.23	32.28
6719	NYSE	MOS	Wed, Jan 30, 2019	31.98	32.05	31.32	31.91
6718	NYSE	MOS	Tue, Jan 29, 2019	31.79	32.18	31.53	31.78
6717	NYSE	MOS	Mon, Jan 28, 2019	31.45	31.71	30.90	31.59
6716	NYSE	MOS	Fri, Jan 25, 2019	31.75	32.38	31.57	31.89
6715	NYSE	MOS	Thu, Jan 24, 2019	31.10	31.43	30.92	31.01
6714	NYSE	MOS	Wed, Jan 23, 2019	30.97	31.39	30.54	31.16
6713	NYSE	MOS	Tue, Jan 22, 2019	31.91	32.02	30.83	30.97
6712	NYSE	MOS	Fri, Jan 18, 2019	32.12	32.56	31.81	32.20
6711	NYSE	MOS	Thu, Jan 17, 2019	31.38	32.30	31.36	31.96
6710	NYSE	MOS	Wed, Jan 16, 2019	31.36	31.97	31.10	31.49
6709	NYSE	MOS	Tue, Jan 15, 2019	31.35	31.59	30.92	31.40
6708	NYSE	MOS	Mon, Jan 14, 2019	31.10	31.68	30.86	31.38
6707	NYSE	MOS	Fri, Jan 11, 2019	31.38	31.65	30.75	31.64
6706	NYSE	MOS	Thu, Jan 10, 2019	31.00	31.57	30.70	31.57
6705	NYSE	MOS	Wed, Jan 9, 2019	31.59	31.72	31.09	31.35
6704	NYSE	MOS	Tue, Jan 8, 2019	31.02	31.48	30.81	31.36
6703	NYSE	MOS	Mon, Jan 7, 2019	30.42	31.09	30.07	30.62
6702	NYSE	MOS	Fri, Jan 4, 2019	29.09	30.55	29.07	30.39
6701	NYSE	MOS	Thu, Jan 3, 2019	29.03	29.19	28.39	28.45
6700	NYSE	MOS	Wed, Jan 2, 2019	28.79	29.39	28.59	29.18
6699	NYSE	MOS	Mon, Dec 31, 2018	28.99	29.33	28.84	29.21
6698	NYSE	MOS	Fri, Dec 28, 2018	29.70	29.77	28.75	28.82
6697	NYSE	MOS	Thu, Dec 27, 2018	28.88	29.57	28.51	29.56
6696	NYSE	MOS	Wed, Dec 26, 2018	27.87	29.31	27.52	29.31
6695	NYSE	MOS	Mon, Dec 24, 2018	28.00	28.54	27.64	27.65
6694	NYSE	MOS	Fri, Dec 21, 2018	28.51	29.34	28.32	28.56
6693	NYSE	MOS	Thu, Dec 20, 2018	29.62	29.96	28.21	28.79
6692	NYSE	MOS	Wed, Dec 19, 2018	30.41	31.07	29.47	29.58
6691	NYSE	MOS	Tue, Dec 18, 2018	30.35	30.75	30.10	30.33
6690	NYSE	MOS	Mon, Dec 17, 2018	30.81	31.33	29.88	30.06
6689	NYSE	MOS	Fri, Dec 14, 2018	30.60	31.30	30.55	30.93
6688	NYSE	MOS	Thu, Dec 13, 2018	31.00	31.54	30.64	30.91
6687	NYSE	MOS	Wed, Dec 12, 2018	32.07	32.49	30.86	30.91
6686	NYSE	MOS	Tue, Dec 11, 2018	33.86	34.14	32.92	33.00
6685	NYSE	MOS	Mon, Dec 10, 2018	33.42	33.80	32.70	33.20
6684	NYSE	MOS	Fri, Dec 7, 2018	34.68	35.10	33.39	33.52
6683	NYSE	MOS	Thu, Dec 6, 2018	34.56	34.59	33.01	34.55
6682	NYSE	MOS	Tue, Dec 4, 2018	36.58	36.99	35.19	35.26
6681	NYSE	MOS	Mon, Dec 3, 2018	36.89	37.33	36.40	36.86
6680	NYSE	MOS	Fri, Nov 30, 2018	36.00	36.28	35.58	36.00
6679	NYSE	MOS	Thu, Nov 29, 2018	35.25	36.48	35.25	36.17
6678	NYSE	MOS	Wed, Nov 28, 2018	35.42	35.53	34.47	35.32
6677	NYSE	MOS	Tue, Nov 27, 2018	35.50	35.82	34.91	35.06
6676	NYSE	MOS	Mon, Nov 26, 2018	35.20	35.83	35.20	35.77
6675	NYSE	MOS	Fri, Nov 23, 2018	34.96	35.17	34.59	35.00
6674	NYSE	MOS	Wed, Nov 21, 2018	35.09	35.90	34.92	35.46
6673	NYSE	MOS	Tue, Nov 20, 2018	34.30	35.17	34.13	34.70
6672	NYSE	MOS	Mon, Nov 19, 2018	36.50	36.63	34.86	34.93
6671	NYSE	MOS	Fri, Nov 16, 2018	35.94	36.85	35.86	36.67
6670	NYSE	MOS	Thu, Nov 15, 2018	35.44	36.25	35.02	36.14
6669	NYSE	MOS	Wed, Nov 14, 2018	36.37	36.51	35.11	35.72
6668	NYSE	MOS	Tue, Nov 13, 2018	36.08	36.83	35.72	36.13
6667	NYSE	MOS	Mon, Nov 12, 2018	36.64	36.78	36.03	36.30
6666	NYSE	MOS	Fri, Nov 9, 2018	36.52	36.82	36.28	36.63
6665	NYSE	MOS	Thu, Nov 8, 2018	36.50	37.37	36.13	36.99
6664	NYSE	MOS	Wed, Nov 7, 2018	35.76	36.72	35.26	36.60
6663	NYSE	MOS	Tue, Nov 6, 2018	33.75	35.69	33.06	35.64
6662	NYSE	MOS	Mon, Nov 5, 2018	31.82	32.48	31.78	32.22
6661	NYSE	MOS	Fri, Nov 2, 2018	32.37	32.52	31.59	31.91
6660	NYSE	MOS	Thu, Nov 1, 2018	31.34	32.21	31.05	32.12
6659	NYSE	MOS	Wed, Oct 31, 2018	31.15	31.58	30.89	30.94
6658	NYSE	MOS	Tue, Oct 30, 2018	29.69	30.51	29.30	30.44
6657	NYSE	MOS	Mon, Oct 29, 2018	30.28	30.51	29.46	29.63
6656	NYSE	MOS	Fri, Oct 26, 2018	29.56	30.24	29.04	29.82
6655	NYSE	MOS	Thu, Oct 25, 2018	29.76	30.28	29.63	30.00
6654	NYSE	MOS	Wed, Oct 24, 2018	31.42	31.42	29.41	29.52
6653	NYSE	MOS	Tue, Oct 23, 2018	32.07	32.07	30.79	31.41
6652	NYSE	MOS	Mon, Oct 22, 2018	33.33	33.39	32.60	32.78
6651	NYSE	MOS	Fri, Oct 19, 2018	32.87	33.62	32.87	33.16
6650	NYSE	MOS	Thu, Oct 18, 2018	32.85	33.38	32.66	32.85
6649	NYSE	MOS	Wed, Oct 17, 2018	33.04	33.21	32.25	33.05
6648	NYSE	MOS	Tue, Oct 16, 2018	33.13	33.16	32.65	33.13
6647	NYSE	MOS	Mon, Oct 15, 2018	32.83	33.19	32.40	32.92
6646	NYSE	MOS	Fri, Oct 12, 2018	33.26	33.46	32.68	32.89
6645	NYSE	MOS	Thu, Oct 11, 2018	32.51	33.21	32.24	32.69
6644	NYSE	MOS	Wed, Oct 10, 2018	33.42	33.68	32.24	32.31
6643	NYSE	MOS	Tue, Oct 9, 2018	33.53	33.90	33.06	33.10
6642	NYSE	MOS	Mon, Oct 8, 2018	33.11	33.87	32.92	33.72
6641	NYSE	MOS	Fri, Oct 5, 2018	33.70	33.74	32.77	33.11
6640	NYSE	MOS	Thu, Oct 4, 2018	33.64	34.01	33.55	33.78
6639	NYSE	MOS	Wed, Oct 3, 2018	33.08	33.78	32.84	33.54
6638	NYSE	MOS	Tue, Oct 2, 2018	33.00	33.53	32.92	33.05
6637	NYSE	MOS	Mon, Oct 1, 2018	32.65	32.97	32.39	32.87
6636	NYSE	MOS	Fri, Sep 28, 2018	32.29	32.65	32.07	32.48
6635	NYSE	MOS	Thu, Sep 27, 2018	32.54	32.65	32.15	32.27
6634	NYSE	MOS	Wed, Sep 26, 2018	32.65	32.91	32.38	32.55
6633	NYSE	MOS	Tue, Sep 25, 2018	32.00	32.98	32.00	32.61
6632	NYSE	MOS	Mon, Sep 24, 2018	32.35	32.48	31.94	31.99
6631	NYSE	MOS	Fri, Sep 21, 2018	32.53	32.77	32.30	32.33
6630	NYSE	MOS	Thu, Sep 20, 2018	32.00	32.46	31.96	32.31
6629	NYSE	MOS	Wed, Sep 19, 2018	31.69	32.21	31.53	31.80
6628	NYSE	MOS	Tue, Sep 18, 2018	32.20	32.32	31.36	31.49
6627	NYSE	MOS	Mon, Sep 17, 2018	32.10	32.71	31.90	31.99
6626	NYSE	MOS	Fri, Sep 14, 2018	30.58	30.90	30.52	30.79
6625	NYSE	MOS	Thu, Sep 13, 2018	31.24	31.49	30.58	30.68
6624	NYSE	MOS	Wed, Sep 12, 2018	30.98	31.41	30.92	31.12
6623	NYSE	MOS	Tue, Sep 11, 2018	30.09	31.26	29.95	30.93
6622	NYSE	MOS	Mon, Sep 10, 2018	30.08	30.49	30.02	30.30
6621	NYSE	MOS	Fri, Sep 7, 2018	30.02	30.24	29.67	29.94
6620	NYSE	MOS	Thu, Sep 6, 2018	30.54	30.71	29.99	30.28
6619	NYSE	MOS	Wed, Sep 5, 2018	30.66	30.83	30.05	30.51
6618	NYSE	MOS	Tue, Sep 4, 2018	31.17	31.29	30.66	30.81
6617	NYSE	MOS	Fri, Aug 31, 2018	31.35	31.46	31.09	31.27
6616	NYSE	MOS	Thu, Aug 30, 2018	31.42	31.70	31.25	31.33
6615	NYSE	MOS	Wed, Aug 29, 2018	30.86	31.79	30.77	31.59
6614	NYSE	MOS	Tue, Aug 28, 2018	30.79	31.20	30.62	30.84
6613	NYSE	MOS	Mon, Aug 27, 2018	30.20	31.21	29.95	30.62
6612	NYSE	MOS	Fri, Aug 24, 2018	29.65	29.85	29.47	29.64
6611	NYSE	MOS	Thu, Aug 23, 2018	29.38	29.48	28.85	29.43
6610	NYSE	MOS	Wed, Aug 22, 2018	29.59	29.67	29.24	29.48
6609	NYSE	MOS	Tue, Aug 21, 2018	29.80	29.98	29.47	29.52
6608	NYSE	MOS	Mon, Aug 20, 2018	29.92	30.35	29.66	29.76
6607	NYSE	MOS	Fri, Aug 17, 2018	29.59	29.82	29.47	29.63
6606	NYSE	MOS	Thu, Aug 16, 2018	30.00	30.11	29.59	29.63
6605	NYSE	MOS	Wed, Aug 15, 2018	30.26	30.30	29.63	29.65
6604	NYSE	MOS	Tue, Aug 14, 2018	30.50	31.01	30.43	30.64
6603	NYSE	MOS	Mon, Aug 13, 2018	31.42	31.42	30.08	30.34
6602	NYSE	MOS	Fri, Aug 10, 2018	31.85	32.02	31.46	31.49
6601	NYSE	MOS	Thu, Aug 9, 2018	31.47	32.15	31.47	32.06
6600	NYSE	MOS	Wed, Aug 8, 2018	31.96	32.00	31.13	31.54
6599	NYSE	MOS	Tue, Aug 7, 2018	30.75	32.32	30.54	31.70
6598	NYSE	MOS	Mon, Aug 6, 2018	30.30	30.36	29.87	30.10
6597	NYSE	MOS	Fri, Aug 3, 2018	30.09	30.75	30.07	30.45
6596	NYSE	MOS	Thu, Aug 2, 2018	29.81	30.20	29.54	30.09
6595	NYSE	MOS	Wed, Aug 1, 2018	29.86	30.25	29.43	29.53
6594	NYSE	MOS	Tue, Jul 31, 2018	29.89	30.36	29.76	30.11
6593	NYSE	MOS	Mon, Jul 30, 2018	29.87	30.03	29.67	29.69
6592	NYSE	MOS	Fri, Jul 27, 2018	29.89	30.18	29.57	29.78
6591	NYSE	MOS	Thu, Jul 26, 2018	29.33	29.91	29.19	29.87
6590	NYSE	MOS	Wed, Jul 25, 2018	29.05	29.45	28.60	29.35
6589	NYSE	MOS	Tue, Jul 24, 2018	29.45	29.85	28.88	29.02
6588	NYSE	MOS	Mon, Jul 23, 2018	28.36	28.69	28.26	28.38
6587	NYSE	MOS	Fri, Jul 20, 2018	28.00	28.51	28.00	28.32
6586	NYSE	MOS	Thu, Jul 19, 2018	28.25	28.43	28.05	28.20
6585	NYSE	MOS	Wed, Jul 18, 2018	28.69	28.80	28.34	28.44
6584	NYSE	MOS	Tue, Jul 17, 2018	28.00	28.60	27.99	28.46
6583	NYSE	MOS	Mon, Jul 16, 2018	28.14	28.24	27.83	27.98
6582	NYSE	MOS	Fri, Jul 13, 2018	28.16	28.46	28.10	28.15
6581	NYSE	MOS	Thu, Jul 12, 2018	28.26	28.36	27.72	28.25
6580	NYSE	MOS	Wed, Jul 11, 2018	28.71	28.90	27.73	28.00
6579	NYSE	MOS	Tue, Jul 10, 2018	28.35	29.20	28.35	28.93
6578	NYSE	MOS	Mon, Jul 9, 2018	28.29	28.54	28.28	28.36
6577	NYSE	MOS	Fri, Jul 6, 2018	27.68	28.22	27.50	28.12
6576	NYSE	MOS	Thu, Jul 5, 2018	27.82	27.87	27.55	27.80
6575	NYSE	MOS	Tue, Jul 3, 2018	27.95	28.08	27.52	27.62
6574	NYSE	MOS	Mon, Jul 2, 2018	27.78	27.93	27.65	27.79
6573	NYSE	MOS	Fri, Jun 29, 2018	28.55	28.82	28.03	28.05
6572	NYSE	MOS	Thu, Jun 28, 2018	28.15	28.51	27.81	28.31
6571	NYSE	MOS	Wed, Jun 27, 2018	28.52	29.06	27.91	28.07
6570	NYSE	MOS	Tue, Jun 26, 2018	28.13	28.31	27.91	28.05
6569	NYSE	MOS	Mon, Jun 25, 2018	28.56	28.69	28.04	28.13
6568	NYSE	MOS	Fri, Jun 22, 2018	28.59	29.25	28.59	28.88
6567	NYSE	MOS	Thu, Jun 21, 2018	27.85	28.48	27.79	28.38
6566	NYSE	MOS	Wed, Jun 20, 2018	28.37	28.60	27.66	27.79
6565	NYSE	MOS	Tue, Jun 19, 2018	28.85	28.85	27.64	28.31
6564	NYSE	MOS	Mon, Jun 18, 2018	28.76	29.32	28.68	29.25
6563	NYSE	MOS	Fri, Jun 15, 2018	29.31	29.32	28.54	28.98
6562	NYSE	MOS	Thu, Jun 14, 2018	29.82	29.95	29.26	29.48
6561	NYSE	MOS	Wed, Jun 13, 2018	29.53	29.90	29.25	29.68
6560	NYSE	MOS	Tue, Jun 12, 2018	29.43	29.62	29.08	29.47
6559	NYSE	MOS	Mon, Jun 11, 2018	29.39	29.65	29.09	29.44
6558	NYSE	MOS	Fri, Jun 8, 2018	29.29	29.63	28.81	29.46
6557	NYSE	MOS	Thu, Jun 7, 2018	29.09	29.47	29.00	29.30
6556	NYSE	MOS	Wed, Jun 6, 2018	27.91	29.09	27.90	29.08
6555	NYSE	MOS	Tue, Jun 5, 2018	27.50	28.11	27.47	27.85
6554	NYSE	MOS	Mon, Jun 4, 2018	27.75	27.82	27.15	27.46
6553	NYSE	MOS	Fri, Jun 1, 2018	27.72	27.89	27.56	27.66
6552	NYSE	MOS	Thu, May 31, 2018	28.01	28.19	27.39	27.49
6551	NYSE	MOS	Wed, May 30, 2018	27.94	28.15	27.67	28.04
6550	NYSE	MOS	Tue, May 29, 2018	27.71	28.12	27.64	27.83
6549	NYSE	MOS	Fri, May 25, 2018	27.84	28.03	27.40	28.03
6548	NYSE	MOS	Thu, May 24, 2018	27.91	28.20	27.76	27.86
6547	NYSE	MOS	Wed, May 23, 2018	27.68	28.05	27.14	28.05
6546	NYSE	MOS	Tue, May 22, 2018	28.36	28.45	27.93	27.95
6545	NYSE	MOS	Mon, May 21, 2018	28.32	28.66	27.91	28.28
6544	NYSE	MOS	Fri, May 18, 2018	28.01	28.24	27.74	27.91
6543	NYSE	MOS	Thu, May 17, 2018	27.74	28.09	27.54	28.02
6542	NYSE	MOS	Wed, May 16, 2018	27.59	27.86	27.30	27.73
6541	NYSE	MOS	Tue, May 15, 2018	27.19	27.68	27.00	27.57
6540	NYSE	MOS	Mon, May 14, 2018	26.73	27.39	26.72	27.17
6539	NYSE	MOS	Fri, May 11, 2018	26.50	26.73	26.39	26.56
6538	NYSE	MOS	Thu, May 10, 2018	25.92	26.54	25.73	26.38
6537	NYSE	MOS	Wed, May 9, 2018	26.08	26.31	25.51	25.80
6536	NYSE	MOS	Tue, May 8, 2018	27.00	27.35	25.88	26.10
6535	NYSE	MOS	Mon, May 7, 2018	27.42	27.90	27.25	27.56
6534	NYSE	MOS	Fri, May 4, 2018	26.84	27.65	26.81	27.43
6533	NYSE	MOS	Thu, May 3, 2018	27.01	27.20	26.64	27.01
6532	NYSE	MOS	Wed, May 2, 2018	26.93	27.55	26.93	27.14
6531	NYSE	MOS	Tue, May 1, 2018	26.76	26.96	26.41	26.85
6530	NYSE	MOS	Mon, Apr 30, 2018	27.15	27.42	26.87	26.95
6529	NYSE	MOS	Fri, Apr 27, 2018	27.12	27.29	26.85	27.15
6528	NYSE	MOS	Thu, Apr 26, 2018	27.11	27.49	26.89	27.17
6527	NYSE	MOS	Wed, Apr 25, 2018	25.96	27.15	25.77	27.00
6526	NYSE	MOS	Tue, Apr 24, 2018	26.06	26.60	25.77	26.09
6525	NYSE	MOS	Mon, Apr 23, 2018	25.63	26.03	25.43	25.89
6524	NYSE	MOS	Fri, Apr 20, 2018	25.81	26.06	25.48	25.68
6523	NYSE	MOS	Thu, Apr 19, 2018	26.02	26.14	25.47	25.85
6522	NYSE	MOS	Wed, Apr 18, 2018	25.83	26.31	25.71	26.04
6521	NYSE	MOS	Tue, Apr 17, 2018	25.44	25.73	25.09	25.59
6520	NYSE	MOS	Mon, Apr 16, 2018	25.03	25.26	24.81	25.20
6519	NYSE	MOS	Fri, Apr 13, 2018	25.02	25.07	24.52	24.84
6518	NYSE	MOS	Thu, Apr 12, 2018	24.51	25.06	24.40	24.82
6517	NYSE	MOS	Wed, Apr 11, 2018	24.65	24.98	24.22	24.40
6516	NYSE	MOS	Tue, Apr 10, 2018	25.00	25.37	24.78	25.03
6515	NYSE	MOS	Mon, Apr 9, 2018	24.39	24.79	24.06	24.49
6514	NYSE	MOS	Fri, Apr 6, 2018	24.80	24.87	23.99	24.22
6513	NYSE	MOS	Thu, Apr 5, 2018	24.33	25.29	24.24	25.19
6512	NYSE	MOS	Wed, Apr 4, 2018	23.15	24.13	22.90	24.10
6511	NYSE	MOS	Tue, Apr 3, 2018	23.80	24.01	23.42	23.93
6510	NYSE	MOS	Mon, Apr 2, 2018	24.25	24.42	23.44	23.67
6509	NYSE	MOS	Thu, Mar 29, 2018	23.71	24.44	23.70	24.28
6508	NYSE	MOS	Wed, Mar 28, 2018	24.21	24.31	23.43	23.57
6507	NYSE	MOS	Tue, Mar 27, 2018	24.79	25.10	24.03	24.20
6506	NYSE	MOS	Mon, Mar 26, 2018	24.67	24.69	24.10	24.65
6505	NYSE	MOS	Fri, Mar 23, 2018	24.68	25.03	24.23	24.26
6504	NYSE	MOS	Thu, Mar 22, 2018	24.89	25.49	24.66	24.68
6503	NYSE	MOS	Wed, Mar 21, 2018	25.07	25.71	24.95	25.26
6502	NYSE	MOS	Tue, Mar 20, 2018	25.69	25.78	25.00	25.03
6501	NYSE	MOS	Mon, Mar 19, 2018	25.86	25.91	25.20	25.59
6500	NYSE	MOS	Fri, Mar 16, 2018	26.31	26.43	26.04	26.10
6499	NYSE	MOS	Thu, Mar 15, 2018	27.12	27.26	26.35	26.39
6498	NYSE	MOS	Wed, Mar 14, 2018	27.70	27.84	27.05	27.10
6497	NYSE	MOS	Tue, Mar 13, 2018	27.65	28.29	27.52	27.61
6496	NYSE	MOS	Mon, Mar 12, 2018	28.13	28.26	27.45	27.62
6495	NYSE	MOS	Fri, Mar 9, 2018	27.50	29.18	27.10	28.25
6494	NYSE	MOS	Thu, Mar 8, 2018	27.35	27.35	26.59	27.29
6493	NYSE	MOS	Wed, Mar 7, 2018	27.41	27.61	26.99	27.28
6492	NYSE	MOS	Tue, Mar 6, 2018	28.15	28.46	27.45	27.74
6491	NYSE	MOS	Mon, Mar 5, 2018	27.20	28.28	27.13	27.98
6490	NYSE	MOS	Fri, Mar 2, 2018	26.26	26.81	25.71	26.75
6489	NYSE	MOS	Thu, Mar 1, 2018	26.30	26.70	25.85	26.36
6488	NYSE	MOS	Wed, Feb 28, 2018	26.87	26.95	26.32	26.32
6487	NYSE	MOS	Tue, Feb 27, 2018	28.16	28.18	26.80	26.80
6486	NYSE	MOS	Mon, Feb 26, 2018	28.86	29.20	27.91	28.19
6485	NYSE	MOS	Fri, Feb 23, 2018	27.80	28.84	27.59	28.74
6484	NYSE	MOS	Thu, Feb 22, 2018	27.62	28.05	27.28	27.45
6483	NYSE	MOS	Wed, Feb 21, 2018	27.53	28.08	27.37	27.46
6482	NYSE	MOS	Tue, Feb 20, 2018	26.05	27.37	26.00	26.76
6481	NYSE	MOS	Fri, Feb 16, 2018	25.80	26.00	25.43	25.43
6480	NYSE	MOS	Thu, Feb 15, 2018	26.00	26.11	25.44	25.86
6479	NYSE	MOS	Wed, Feb 14, 2018	24.90	25.93	24.90	25.72
6478	NYSE	MOS	Tue, Feb 13, 2018	25.07	25.34	24.78	25.21
6477	NYSE	MOS	Mon, Feb 12, 2018	24.79	25.36	24.52	25.21
6476	NYSE	MOS	Fri, Feb 9, 2018	24.46	24.63	23.46	24.35
6475	NYSE	MOS	Thu, Feb 8, 2018	25.24	25.42	24.12	24.13
6474	NYSE	MOS	Wed, Feb 7, 2018	25.05	25.69	24.92	25.25
6473	NYSE	MOS	Tue, Feb 6, 2018	24.21	25.25	23.74	25.07
6472	NYSE	MOS	Mon, Feb 5, 2018	25.76	26.10	24.77	24.78
6471	NYSE	MOS	Fri, Feb 2, 2018	26.72	26.84	25.62	26.04
6470	NYSE	MOS	Thu, Feb 1, 2018	27.11	27.69	26.75	26.87
6469	NYSE	MOS	Wed, Jan 31, 2018	27.32	27.41	26.74	27.30
6468	NYSE	MOS	Tue, Jan 30, 2018	27.46	27.93	27.04	27.19
6467	NYSE	MOS	Mon, Jan 29, 2018	27.53	28.30	27.50	27.70
6466	NYSE	MOS	Fri, Jan 26, 2018	26.83	27.74	26.80	27.62
6465	NYSE	MOS	Thu, Jan 25, 2018	27.39	27.50	26.68	26.69
6464	NYSE	MOS	Wed, Jan 24, 2018	27.41	27.50	27.05	27.20
6463	NYSE	MOS	Tue, Jan 23, 2018	27.11	27.51	27.01	27.30
6462	NYSE	MOS	Mon, Jan 22, 2018	26.44	26.80	26.27	26.66
6461	NYSE	MOS	Fri, Jan 19, 2018	26.35	26.67	25.93	26.53
6460	NYSE	MOS	Thu, Jan 18, 2018	25.51	26.52	25.38	26.22
6459	NYSE	MOS	Wed, Jan 17, 2018	25.84	25.84	25.22	25.54
6458	NYSE	MOS	Tue, Jan 16, 2018	27.25	27.25	25.59	25.68
6457	NYSE	MOS	Fri, Jan 12, 2018	27.14	27.28	27.00	27.22
6456	NYSE	MOS	Thu, Jan 11, 2018	26.04	27.12	26.03	27.07
6455	NYSE	MOS	Wed, Jan 10, 2018	25.58	26.09	25.51	25.91
6454	NYSE	MOS	Tue, Jan 9, 2018	26.34	26.44	25.97	26.11
6453	NYSE	MOS	Mon, Jan 8, 2018	26.92	26.92	25.90	26.29
6452	NYSE	MOS	Fri, Jan 5, 2018	26.99	27.13	26.60	26.86
6451	NYSE	MOS	Thu, Jan 4, 2018	26.50	26.86	26.15	26.82
6450	NYSE	MOS	Wed, Jan 3, 2018	26.76	26.86	26.39	26.41
6449	NYSE	MOS	Tue, Jan 2, 2018	25.95	26.67	25.95	26.65
6448	NYSE	MOS	Fri, Dec 29, 2017	26.00	26.12	25.43	25.66
6447	NYSE	MOS	Thu, Dec 28, 2017	25.40	25.87	25.39	25.56
6446	NYSE	MOS	Wed, Dec 27, 2017	25.43	25.71	25.32	25.49
6445	NYSE	MOS	Tue, Dec 26, 2017	25.53	25.72	25.35	25.50
6444	NYSE	MOS	Fri, Dec 22, 2017	25.32	25.65	25.27	25.52
6443	NYSE	MOS	Thu, Dec 21, 2017	24.54	25.28	24.47	25.24
6442	NYSE	MOS	Wed, Dec 20, 2017	24.50	24.81	24.44	24.48
6441	NYSE	MOS	Tue, Dec 19, 2017	24.52	24.75	24.35	24.49
6440	NYSE	MOS	Mon, Dec 18, 2017	25.09	25.19	24.47	24.51
6439	NYSE	MOS	Fri, Dec 15, 2017	24.85	25.01	24.39	24.92
6438	NYSE	MOS	Thu, Dec 14, 2017	24.71	24.91	24.22	24.90
6437	NYSE	MOS	Wed, Dec 13, 2017	24.95	25.19	24.52	24.69
6436	NYSE	MOS	Tue, Dec 12, 2017	23.86	24.93	23.84	24.82
6435	NYSE	MOS	Mon, Dec 11, 2017	23.63	23.99	23.63	23.84
6434	NYSE	MOS	Fri, Dec 8, 2017	23.98	24.00	23.48	23.62
6433	NYSE	MOS	Thu, Dec 7, 2017	23.31	23.93	23.17	23.87
6432	NYSE	MOS	Wed, Dec 6, 2017	23.70	24.06	23.39	23.41
6431	NYSE	MOS	Tue, Dec 5, 2017	23.62	23.95	23.37	23.82
6430	NYSE	MOS	Mon, Dec 4, 2017	24.39	24.55	23.64	23.70
6429	NYSE	MOS	Fri, Dec 1, 2017	24.31	24.69	23.95	24.28
6428	NYSE	MOS	Thu, Nov 30, 2017	24.47	24.71	24.26	24.29
6427	NYSE	MOS	Wed, Nov 29, 2017	24.22	24.66	24.14	24.39
6426	NYSE	MOS	Tue, Nov 28, 2017	23.52	24.14	23.46	24.09
6425	NYSE	MOS	Mon, Nov 27, 2017	23.79	23.93	23.48	23.48
6424	NYSE	MOS	Fri, Nov 24, 2017	23.97	24.03	23.70	23.85
6423	NYSE	MOS	Wed, Nov 22, 2017	23.71	23.98	23.69	23.89
6422	NYSE	MOS	Tue, Nov 21, 2017	23.15	23.76	23.13	23.61
6421	NYSE	MOS	Mon, Nov 20, 2017	22.94	23.11	22.76	23.03
6420	NYSE	MOS	Fri, Nov 17, 2017	22.44	23.16	22.43	22.94
6419	NYSE	MOS	Thu, Nov 16, 2017	22.50	22.72	22.43	22.48
6418	NYSE	MOS	Wed, Nov 15, 2017	22.81	22.86	22.34	22.38
6417	NYSE	MOS	Tue, Nov 14, 2017	23.20	23.45	22.83	23.00
6416	NYSE	MOS	Mon, Nov 13, 2017	22.70	23.40	22.70	23.28
6415	NYSE	MOS	Fri, Nov 10, 2017	22.42	23.02	22.42	22.84
6414	NYSE	MOS	Thu, Nov 9, 2017	22.42	22.80	22.29	22.50
6413	NYSE	MOS	Wed, Nov 8, 2017	22.56	22.80	22.34	22.64
6412	NYSE	MOS	Tue, Nov 7, 2017	22.50	22.68	22.24	22.56
6411	NYSE	MOS	Mon, Nov 6, 2017	22.38	22.94	22.38	22.49
6410	NYSE	MOS	Fri, Nov 3, 2017	22.50	22.55	22.25	22.38
6409	NYSE	MOS	Thu, Nov 2, 2017	22.84	23.00	22.40	22.47
6408	NYSE	MOS	Wed, Nov 1, 2017	23.02	23.14	22.50	22.64
6407	NYSE	MOS	Tue, Oct 31, 2017	22.30	22.90	21.94	22.34
6406	NYSE	MOS	Mon, Oct 30, 2017	20.95	21.19	20.75	20.85
6405	NYSE	MOS	Fri, Oct 27, 2017	20.91	21.10	20.86	20.94
6404	NYSE	MOS	Thu, Oct 26, 2017	21.25	21.28	20.83	21.16
6403	NYSE	MOS	Wed, Oct 25, 2017	21.70	21.72	21.26	21.54
6402	NYSE	MOS	Tue, Oct 24, 2017	21.11	21.80	21.03	21.65
6401	NYSE	MOS	Mon, Oct 23, 2017	21.40	21.57	21.03	21.03
6400	NYSE	MOS	Fri, Oct 20, 2017	21.25	21.43	21.02	21.41
6399	NYSE	MOS	Thu, Oct 19, 2017	21.05	21.18	20.93	21.10
6398	NYSE	MOS	Wed, Oct 18, 2017	21.06	21.42	20.98	21.16
6397	NYSE	MOS	Tue, Oct 17, 2017	21.77	21.84	20.89	21.06
6396	NYSE	MOS	Mon, Oct 16, 2017	21.81	21.93	21.68	21.90
6395	NYSE	MOS	Fri, Oct 13, 2017	21.30	22.05	21.27	21.78
6394	NYSE	MOS	Thu, Oct 12, 2017	21.02	21.27	20.95	21.23
6393	NYSE	MOS	Wed, Oct 11, 2017	21.11	21.37	21.03	21.10
6392	NYSE	MOS	Tue, Oct 10, 2017	21.03	21.06	20.84	20.92
6391	NYSE	MOS	Mon, Oct 9, 2017	20.97	21.05	20.72	20.94
6390	NYSE	MOS	Fri, Oct 6, 2017	21.57	21.60	20.93	21.02
6389	NYSE	MOS	Thu, Oct 5, 2017	21.75	21.79	21.55	21.64
6388	NYSE	MOS	Wed, Oct 4, 2017	21.75	21.94	21.64	21.72
6387	NYSE	MOS	Tue, Oct 3, 2017	21.90	21.91	21.63	21.76
6386	NYSE	MOS	Mon, Oct 2, 2017	21.53	21.92	21.43	21.75
6385	NYSE	MOS	Fri, Sep 29, 2017	21.30	21.60	21.17	21.59
6384	NYSE	MOS	Thu, Sep 28, 2017	21.52	21.91	21.22	21.30
6383	NYSE	MOS	Wed, Sep 27, 2017	21.51	21.55	21.17	21.46
6382	NYSE	MOS	Tue, Sep 26, 2017	21.29	21.51	21.00	21.39
6381	NYSE	MOS	Mon, Sep 25, 2017	20.88	21.29	20.79	21.26
6380	NYSE	MOS	Fri, Sep 22, 2017	20.88	21.00	20.74	20.86
6379	NYSE	MOS	Thu, Sep 21, 2017	20.81	21.29	20.72	20.94
6378	NYSE	MOS	Wed, Sep 20, 2017	20.96	21.35	20.68	20.87
6377	NYSE	MOS	Tue, Sep 19, 2017	21.37	21.49	20.73	20.84
6376	NYSE	MOS	Mon, Sep 18, 2017	20.66	21.86	20.66	21.31
6375	NYSE	MOS	Fri, Sep 15, 2017	20.47	20.77	20.39	20.66
6374	NYSE	MOS	Thu, Sep 14, 2017	20.12	20.46	20.09	20.44
6373	NYSE	MOS	Wed, Sep 13, 2017	20.31	20.37	20.00	20.13
6372	NYSE	MOS	Tue, Sep 12, 2017	20.09	20.56	20.05	20.26
6371	NYSE	MOS	Mon, Sep 11, 2017	19.50	20.22	19.47	20.01
6370	NYSE	MOS	Fri, Sep 8, 2017	19.51	19.55	19.23	19.39
6369	NYSE	MOS	Thu, Sep 7, 2017	19.78	19.90	19.49	19.53
6368	NYSE	MOS	Wed, Sep 6, 2017	19.40	19.83	19.24	19.74
6367	NYSE	MOS	Tue, Sep 5, 2017	20.11	20.23	19.42	19.31
6366	NYSE	MOS	Fri, Sep 1, 2017	20.05	20.26	20.00	20.11
6365	NYSE	MOS	Thu, Aug 31, 2017	19.94	20.13	19.72	19.98
6364	NYSE	MOS	Wed, Aug 30, 2017	19.90	19.90	19.67	19.82
6363	NYSE	MOS	Tue, Aug 29, 2017	19.92	19.95	19.71	19.94
6362	NYSE	MOS	Mon, Aug 28, 2017	20.40	20.45	19.87	20.07
6361	NYSE	MOS	Fri, Aug 25, 2017	20.34	20.54	20.21	20.37
6360	NYSE	MOS	Thu, Aug 24, 2017	20.20	20.42	20.00	20.19
6359	NYSE	MOS	Wed, Aug 23, 2017	19.90	20.31	19.90	20.17
6358	NYSE	MOS	Tue, Aug 22, 2017	19.99	20.32	19.93	19.94
6357	NYSE	MOS	Mon, Aug 21, 2017	19.87	19.96	19.68	19.86
6356	NYSE	MOS	Fri, Aug 18, 2017	20.06	20.09	19.59	19.86
6355	NYSE	MOS	Thu, Aug 17, 2017	20.54	20.95	20.08	20.10
6354	NYSE	MOS	Wed, Aug 16, 2017	20.22	20.76	20.17	20.57
6353	NYSE	MOS	Tue, Aug 15, 2017	20.18	20.25	19.77	20.16
6352	NYSE	MOS	Mon, Aug 14, 2017	20.44	20.64	20.27	20.31
6351	NYSE	MOS	Fri, Aug 11, 2017	20.79	20.85	20.06	20.34
6350	NYSE	MOS	Thu, Aug 10, 2017	21.19	21.37	20.39	20.61
6349	NYSE	MOS	Wed, Aug 9, 2017	21.51	21.56	21.14	21.26
6348	NYSE	MOS	Tue, Aug 8, 2017	21.96	22.19	21.43	21.54
6347	NYSE	MOS	Mon, Aug 7, 2017	22.61	22.62	21.88	21.97
6346	NYSE	MOS	Fri, Aug 4, 2017	22.40	22.62	22.20	22.58
6345	NYSE	MOS	Thu, Aug 3, 2017	22.15	22.65	22.06	22.32
6344	NYSE	MOS	Wed, Aug 2, 2017	22.80	22.87	22.05	22.25
6343	NYSE	MOS	Tue, Aug 1, 2017	23.83	23.83	21.97	22.89
6342	NYSE	MOS	Mon, Jul 31, 2017	24.19	24.37	23.99	24.14
6341	NYSE	MOS	Fri, Jul 28, 2017	23.88	24.29	23.88	24.17
6340	NYSE	MOS	Thu, Jul 27, 2017	23.64	24.20	23.34	23.88
6339	NYSE	MOS	Wed, Jul 26, 2017	24.32	24.44	23.48	23.60
6338	NYSE	MOS	Tue, Jul 25, 2017	24.22	24.56	24.00	24.22
6337	NYSE	MOS	Mon, Jul 24, 2017	24.26	24.35	24.01	24.16
6336	NYSE	MOS	Fri, Jul 21, 2017	24.44	24.62	24.04	24.37
6335	NYSE	MOS	Thu, Jul 20, 2017	24.71	24.77	24.11	24.43
6334	NYSE	MOS	Wed, Jul 19, 2017	24.05	24.65	24.01	24.54
6333	NYSE	MOS	Tue, Jul 18, 2017	23.90	23.99	23.67	23.97
6332	NYSE	MOS	Mon, Jul 17, 2017	23.77	24.24	23.69	23.96
6331	NYSE	MOS	Fri, Jul 14, 2017	23.75	23.87	23.52	23.72
6330	NYSE	MOS	Thu, Jul 13, 2017	23.53	23.90	23.36	23.85
6329	NYSE	MOS	Wed, Jul 12, 2017	23.88	24.30	23.45	23.57
6328	NYSE	MOS	Tue, Jul 11, 2017	23.79	23.96	23.13	23.67
6327	NYSE	MOS	Mon, Jul 10, 2017	22.64	24.18	22.53	23.80
6326	NYSE	MOS	Fri, Jul 7, 2017	22.48	22.67	22.17	22.60
6325	NYSE	MOS	Thu, Jul 6, 2017	22.73	22.89	22.35	22.40
6324	NYSE	MOS	Wed, Jul 5, 2017	23.76	23.81	22.83	22.87
6323	NYSE	MOS	Mon, Jul 3, 2017	23.04	23.84	22.98	23.77
6322	NYSE	MOS	Fri, Jun 30, 2017	22.73	22.96	22.55	22.83
6321	NYSE	MOS	Thu, Jun 29, 2017	22.65	23.00	22.50	22.61
6320	NYSE	MOS	Wed, Jun 28, 2017	22.84	23.06	22.57	22.58
6319	NYSE	MOS	Tue, Jun 27, 2017	23.27	23.34	22.63	22.63
6318	NYSE	MOS	Mon, Jun 26, 2017	23.03	23.30	22.91	23.23
6317	NYSE	MOS	Fri, Jun 23, 2017	22.40	23.04	22.11	22.97
6316	NYSE	MOS	Thu, Jun 22, 2017	21.88	22.47	21.81	22.32
6315	NYSE	MOS	Wed, Jun 21, 2017	22.26	22.39	21.79	21.87
6314	NYSE	MOS	Tue, Jun 20, 2017	22.72	22.72	22.20	22.22
6313	NYSE	MOS	Mon, Jun 19, 2017	22.78	22.95	22.69	22.86
6312	NYSE	MOS	Fri, Jun 16, 2017	22.36	22.72	22.19	22.71
6311	NYSE	MOS	Thu, Jun 15, 2017	22.52	22.76	22.23	22.33
6310	NYSE	MOS	Wed, Jun 14, 2017	23.69	23.80	22.64	22.74
6309	NYSE	MOS	Tue, Jun 13, 2017	23.55	23.81	23.29	23.70
6308	NYSE	MOS	Mon, Jun 12, 2017	23.51	24.45	23.30	23.55
6307	NYSE	MOS	Fri, Jun 9, 2017	22.86	23.65	22.68	23.51
6306	NYSE	MOS	Thu, Jun 8, 2017	22.25	22.79	22.18	22.55
6305	NYSE	MOS	Wed, Jun 7, 2017	22.60	22.61	22.15	22.25
6304	NYSE	MOS	Tue, Jun 6, 2017	22.46	22.67	22.26	22.60
6303	NYSE	MOS	Mon, Jun 5, 2017	22.38	22.73	22.28	22.60
6302	NYSE	MOS	Fri, Jun 2, 2017	22.73	22.75	22.32	22.50
6301	NYSE	MOS	Thu, Jun 1, 2017	22.63	23.07	22.45	22.79
6300	NYSE	MOS	Wed, May 31, 2017	22.96	22.96	22.28	22.63
6299	NYSE	MOS	Tue, May 30, 2017	23.00	23.06	22.85	22.94
6298	NYSE	MOS	Fri, May 26, 2017	22.84	23.21	22.78	23.16
6297	NYSE	MOS	Thu, May 25, 2017	23.14	23.42	22.68	22.90
6296	NYSE	MOS	Wed, May 24, 2017	23.34	23.47	22.98	23.14
6295	NYSE	MOS	Tue, May 23, 2017	23.21	23.49	23.11	23.32
6294	NYSE	MOS	Mon, May 22, 2017	23.80	23.88	22.89	23.10
6293	NYSE	MOS	Fri, May 19, 2017	22.95	23.90	22.94	23.65
6292	NYSE	MOS	Thu, May 18, 2017	22.51	22.94	22.43	22.85
6291	NYSE	MOS	Wed, May 17, 2017	23.07	23.28	22.60	22.81
6290	NYSE	MOS	Tue, May 16, 2017	23.45	23.65	23.24	23.41
6289	NYSE	MOS	Mon, May 15, 2017	23.12	23.68	23.04	23.45
6288	NYSE	MOS	Fri, May 12, 2017	23.65	23.80	22.90	22.91
6287	NYSE	MOS	Thu, May 11, 2017	23.48	23.86	23.21	23.70
6286	NYSE	MOS	Wed, May 10, 2017	23.52	23.62	23.40	23.46
6285	NYSE	MOS	Tue, May 9, 2017	24.00	24.12	23.46	23.49
6284	NYSE	MOS	Mon, May 8, 2017	23.48	23.67	23.29	23.54
6283	NYSE	MOS	Fri, May 5, 2017	23.40	23.64	23.40	23.45
6282	NYSE	MOS	Thu, May 4, 2017	23.68	23.90	23.21	23.32
6281	NYSE	MOS	Wed, May 3, 2017	24.73	24.85	23.52	23.63
6280	NYSE	MOS	Tue, May 2, 2017	26.04	26.11	24.58	24.95
6279	NYSE	MOS	Mon, May 1, 2017	27.12	27.15	26.80	26.87
6278	NYSE	MOS	Fri, Apr 28, 2017	27.55	27.61	26.88	26.93
6277	NYSE	MOS	Thu, Apr 27, 2017	27.56	27.89	27.38	27.45
6276	NYSE	MOS	Wed, Apr 26, 2017	27.37	27.52	26.85	27.42
6275	NYSE	MOS	Tue, Apr 25, 2017	27.39	27.71	27.29	27.54
6274	NYSE	MOS	Mon, Apr 24, 2017	27.06	27.25	26.93	27.09
6273	NYSE	MOS	Fri, Apr 21, 2017	27.04	27.13	26.67	26.67
6272	NYSE	MOS	Thu, Apr 20, 2017	26.97	27.26	26.89	27.10
6271	NYSE	MOS	Wed, Apr 19, 2017	27.11	27.21	26.72	26.83
6270	NYSE	MOS	Tue, Apr 18, 2017	27.16	27.19	26.82	27.04
6269	NYSE	MOS	Mon, Apr 17, 2017	27.48	27.56	27.20	27.36
6268	NYSE	MOS	Thu, Apr 13, 2017	28.08	28.16	27.42	27.46
6267	NYSE	MOS	Wed, Apr 12, 2017	28.56	28.66	28.11	28.15
6266	NYSE	MOS	Tue, Apr 11, 2017	28.93	29.05	28.27	28.69
6265	NYSE	MOS	Mon, Apr 10, 2017	28.95	29.13	28.67	28.94
6264	NYSE	MOS	Fri, Apr 7, 2017	29.05	29.13	28.81	28.85
6263	NYSE	MOS	Thu, Apr 6, 2017	29.00	29.33	28.86	29.19
6262	NYSE	MOS	Wed, Apr 5, 2017	29.36	29.51	28.97	29.00
6261	NYSE	MOS	Tue, Apr 4, 2017	28.89	29.17	28.58	29.16
6260	NYSE	MOS	Mon, Apr 3, 2017	29.25	29.43	28.41	28.91
6259	NYSE	MOS	Fri, Mar 31, 2017	29.24	29.48	28.93	29.18
6258	NYSE	MOS	Thu, Mar 30, 2017	29.37	29.56	29.02	29.35
6257	NYSE	MOS	Wed, Mar 29, 2017	29.18	29.80	29.04	29.48
6256	NYSE	MOS	Tue, Mar 28, 2017	28.65	29.37	28.65	29.17
6255	NYSE	MOS	Mon, Mar 27, 2017	28.46	28.90	28.38	28.64
6254	NYSE	MOS	Fri, Mar 24, 2017	28.98	29.08	28.58	28.75
6253	NYSE	MOS	Thu, Mar 23, 2017	28.79	29.18	28.66	29.00
6252	NYSE	MOS	Wed, Mar 22, 2017	28.64	28.88	28.34	28.75
6251	NYSE	MOS	Tue, Mar 21, 2017	29.25	29.59	28.62	28.64
6250	NYSE	MOS	Mon, Mar 20, 2017	29.22	29.57	29.00	29.25
6249	NYSE	MOS	Fri, Mar 17, 2017	29.08	29.29	28.93	29.17
6248	NYSE	MOS	Thu, Mar 16, 2017	29.32	29.40	28.94	28.99
6247	NYSE	MOS	Wed, Mar 15, 2017	28.78	29.27	28.55	29.14
6246	NYSE	MOS	Tue, Mar 14, 2017	28.83	28.95	28.46	28.60
6245	NYSE	MOS	Mon, Mar 13, 2017	29.30	29.44	28.98	29.12
6244	NYSE	MOS	Fri, Mar 10, 2017	29.03	29.43	28.85	29.19
6243	NYSE	MOS	Thu, Mar 9, 2017	29.21	30.49	28.78	29.00
6242	NYSE	MOS	Wed, Mar 8, 2017	29.25	29.44	28.64	28.67
6241	NYSE	MOS	Tue, Mar 7, 2017	29.67	29.71	28.96	29.18
6240	NYSE	MOS	Mon, Mar 6, 2017	30.01	30.14	29.63	29.65
6239	NYSE	MOS	Fri, Mar 3, 2017	30.30	30.38	29.93	30.22
6238	NYSE	MOS	Thu, Mar 2, 2017	31.09	31.17	30.41	30.42
6237	NYSE	MOS	Wed, Mar 1, 2017	31.60	31.90	30.94	31.03
6236	NYSE	MOS	Tue, Feb 28, 2017	31.24	31.86	31.08	31.19
6235	NYSE	MOS	Mon, Feb 27, 2017	31.38	31.65	31.20	31.26
6234	NYSE	MOS	Fri, Feb 24, 2017	31.47	31.56	31.04	31.42
6233	NYSE	MOS	Thu, Feb 23, 2017	33.31	33.31	31.47	31.83
6232	NYSE	MOS	Wed, Feb 22, 2017	33.37	33.59	33.09	33.13
6231	NYSE	MOS	Tue, Feb 21, 2017	33.90	33.90	33.45	33.64
6230	NYSE	MOS	Fri, Feb 17, 2017	33.14	33.60	32.76	33.59
6229	NYSE	MOS	Thu, Feb 16, 2017	33.68	33.81	32.93	33.15
6228	NYSE	MOS	Wed, Feb 15, 2017	34.01	34.04	33.37	33.78
6227	NYSE	MOS	Tue, Feb 14, 2017	33.65	34.04	33.41	34.02
6226	NYSE	MOS	Mon, Feb 13, 2017	33.13	34.36	33.10	33.75
6225	NYSE	MOS	Fri, Feb 10, 2017	32.08	33.04	32.08	32.86
6224	NYSE	MOS	Thu, Feb 9, 2017	32.39	32.57	31.59	31.83
6223	NYSE	MOS	Wed, Feb 8, 2017	32.23	32.59	31.60	32.21
6222	NYSE	MOS	Tue, Feb 7, 2017	31.10	33.02	30.66	32.23
6221	NYSE	MOS	Mon, Feb 6, 2017	31.77	32.14	31.60	32.03
6220	NYSE	MOS	Fri, Feb 3, 2017	31.53	31.95	31.51	31.85
6219	NYSE	MOS	Thu, Feb 2, 2017	31.59	31.68	30.76	31.45
6218	NYSE	MOS	Wed, Feb 1, 2017	31.38	31.96	31.07	31.68
6217	NYSE	MOS	Tue, Jan 31, 2017	31.04	31.39	30.71	31.37
6216	NYSE	MOS	Mon, Jan 30, 2017	31.15	31.15	30.71	30.97
6215	NYSE	MOS	Fri, Jan 27, 2017	31.82	31.99	31.12	31.42
6214	NYSE	MOS	Thu, Jan 26, 2017	32.01	32.34	31.43	31.84
6213	NYSE	MOS	Wed, Jan 25, 2017	33.50	33.93	32.93	33.26
6212	NYSE	MOS	Tue, Jan 24, 2017	31.89	33.99	31.89	33.45
6211	NYSE	MOS	Mon, Jan 23, 2017	31.33	31.63	31.05	31.55
6210	NYSE	MOS	Fri, Jan 20, 2017	30.69	31.57	30.65	31.28
6209	NYSE	MOS	Thu, Jan 19, 2017	30.69	30.83	30.01	30.25
6208	NYSE	MOS	Wed, Jan 18, 2017	30.84	30.92	30.35	30.60
6207	NYSE	MOS	Tue, Jan 17, 2017	31.49	31.52	30.59	30.77
6206	NYSE	MOS	Fri, Jan 13, 2017	31.49	31.78	30.93	31.25
6205	NYSE	MOS	Thu, Jan 12, 2017	31.43	31.61	30.67	31.41
6204	NYSE	MOS	Wed, Jan 11, 2017	30.77	31.45	30.51	31.43
6203	NYSE	MOS	Tue, Jan 10, 2017	30.79	31.23	30.29	30.72
6202	NYSE	MOS	Mon, Jan 9, 2017	30.87	31.12	30.45	30.71
6201	NYSE	MOS	Fri, Jan 6, 2017	30.85	30.91	30.56	30.80
6200	NYSE	MOS	Thu, Jan 5, 2017	30.90	31.04	30.46	30.87
6199	NYSE	MOS	Wed, Jan 4, 2017	29.70	30.90	29.69	30.81
6198	NYSE	MOS	Tue, Jan 3, 2017	29.65	30.07	29.28	29.53
6197	NYSE	MOS	Fri, Dec 30, 2016	29.39	29.79	29.10	29.33
6196	NYSE	MOS	Thu, Dec 29, 2016	29.06	29.46	29.02	29.33
6195	NYSE	MOS	Wed, Dec 28, 2016	30.09	30.38	29.00	29.06
6194	NYSE	MOS	Tue, Dec 27, 2016	29.15	30.31	29.11	30.04
6193	NYSE	MOS	Fri, Dec 23, 2016	29.34	29.50	28.80	29.18
6192	NYSE	MOS	Thu, Dec 22, 2016	28.68	29.43	28.54	29.35
6191	NYSE	MOS	Wed, Dec 21, 2016	28.39	28.87	28.03	28.78
6190	NYSE	MOS	Tue, Dec 20, 2016	27.94	28.22	27.51	28.16
6189	NYSE	MOS	Mon, Dec 19, 2016	28.90	29.39	27.62	27.77
6188	NYSE	MOS	Fri, Dec 16, 2016	29.65	29.92	29.18	29.75
6187	NYSE	MOS	Thu, Dec 15, 2016	29.22	30.38	29.10	29.74
6186	NYSE	MOS	Wed, Dec 14, 2016	29.57	30.44	29.32	29.38
6185	NYSE	MOS	Tue, Dec 13, 2016	30.62	30.63	29.06	29.52
6184	NYSE	MOS	Mon, Dec 12, 2016	31.43	31.45	30.09	30.24
6183	NYSE	MOS	Fri, Dec 9, 2016	30.26	31.54	30.19	31.42
6182	NYSE	MOS	Thu, Dec 8, 2016	30.43	30.69	29.95	30.18
6181	NYSE	MOS	Wed, Dec 7, 2016	29.45	30.29	29.31	30.23
6180	NYSE	MOS	Tue, Dec 6, 2016	29.05	29.52	28.47	29.38
6179	NYSE	MOS	Mon, Dec 5, 2016	28.98	29.80	28.98	29.17
6178	NYSE	MOS	Fri, Dec 2, 2016	29.05	29.25	28.67	28.82
6177	NYSE	MOS	Thu, Dec 1, 2016	28.60	29.50	28.56	29.09
6176	NYSE	MOS	Wed, Nov 30, 2016	27.40	28.56	27.29	28.40
6175	NYSE	MOS	Tue, Nov 29, 2016	26.99	27.30	26.61	27.06
6174	NYSE	MOS	Mon, Nov 28, 2016	27.42	27.64	26.80	27.07
6173	NYSE	MOS	Fri, Nov 25, 2016	27.48	27.70	26.95	27.43
6172	NYSE	MOS	Wed, Nov 23, 2016	27.35	27.91	27.29	27.45
6171	NYSE	MOS	Tue, Nov 22, 2016	29.05	29.12	27.20	27.37
6170	NYSE	MOS	Mon, Nov 21, 2016	28.50	29.07	28.47	29.05
6169	NYSE	MOS	Fri, Nov 18, 2016	27.21	28.36	27.21	28.26
6168	NYSE	MOS	Thu, Nov 17, 2016	27.24	27.44	27.02	27.33
6167	NYSE	MOS	Wed, Nov 16, 2016	27.73	27.95	27.15	27.21
6166	NYSE	MOS	Tue, Nov 15, 2016	28.13	28.19	27.57	27.95
6165	NYSE	MOS	Mon, Nov 14, 2016	27.45	28.30	27.45	28.29
6164	NYSE	MOS	Fri, Nov 11, 2016	28.07	28.18	26.80	27.41
6163	NYSE	MOS	Thu, Nov 10, 2016	26.93	28.50	26.93	28.23
6162	NYSE	MOS	Wed, Nov 9, 2016	25.93	26.96	25.50	26.77
6161	NYSE	MOS	Tue, Nov 8, 2016	25.06	26.28	24.81	26.18
6160	NYSE	MOS	Mon, Nov 7, 2016	24.88	25.35	24.76	25.11
6159	NYSE	MOS	Fri, Nov 4, 2016	24.02	24.79	23.96	24.50
6158	NYSE	MOS	Thu, Nov 3, 2016	24.58	24.65	24.07	24.15
6157	NYSE	MOS	Wed, Nov 2, 2016	24.53	25.04	24.21	24.73
6156	NYSE	MOS	Tue, Nov 1, 2016	23.96	24.94	23.66	24.32
6155	NYSE	MOS	Mon, Oct 31, 2016	23.72	23.90	23.26	23.53
6154	NYSE	MOS	Fri, Oct 28, 2016	23.99	24.29	23.53	23.79
6153	NYSE	MOS	Thu, Oct 27, 2016	25.00	25.07	23.83	23.93
6152	NYSE	MOS	Wed, Oct 26, 2016	24.51	24.97	24.36	24.82
6151	NYSE	MOS	Tue, Oct 25, 2016	24.58	24.83	24.35	24.60
6150	NYSE	MOS	Mon, Oct 24, 2016	24.40	24.54	24.17	24.51
6149	NYSE	MOS	Fri, Oct 21, 2016	24.52	24.76	24.15	24.31
6148	NYSE	MOS	Thu, Oct 20, 2016	23.70	24.85	23.59	24.69
6147	NYSE	MOS	Wed, Oct 19, 2016	23.28	23.94	23.22	23.84
6146	NYSE	MOS	Tue, Oct 18, 2016	23.11	23.54	22.83	23.39
6145	NYSE	MOS	Mon, Oct 17, 2016	23.16	23.28	22.80	22.83
6144	NYSE	MOS	Fri, Oct 14, 2016	23.40	23.73	23.14	23.15
6143	NYSE	MOS	Thu, Oct 13, 2016	23.52	23.52	22.77	23.24
6142	NYSE	MOS	Wed, Oct 12, 2016	24.80	24.87	23.75	23.79
6141	NYSE	MOS	Tue, Oct 11, 2016	24.83	25.00	24.43	24.86
6140	NYSE	MOS	Mon, Oct 10, 2016	24.81	25.05	24.67	24.83
6139	NYSE	MOS	Fri, Oct 7, 2016	24.90	24.91	24.43	24.58
6138	NYSE	MOS	Thu, Oct 6, 2016	25.05	25.20	24.59	24.85
6137	NYSE	MOS	Wed, Oct 5, 2016	24.79	25.49	24.61	25.07
6136	NYSE	MOS	Tue, Oct 4, 2016	24.86	24.95	24.59	24.64
6135	NYSE	MOS	Mon, Oct 3, 2016	24.50	24.94	24.26	24.89
6134	NYSE	MOS	Fri, Sep 30, 2016	24.40	24.64	24.15	24.46
6133	NYSE	MOS	Thu, Sep 29, 2016	24.50	24.79	24.17	24.25
6132	NYSE	MOS	Wed, Sep 28, 2016	24.07	24.48	23.92	24.46
6131	NYSE	MOS	Tue, Sep 27, 2016	24.06	24.12	23.73	23.99
6130	NYSE	MOS	Mon, Sep 26, 2016	24.75	24.87	24.12	24.14
6129	NYSE	MOS	Fri, Sep 23, 2016	25.42	25.53	24.80	24.82
6128	NYSE	MOS	Thu, Sep 22, 2016	25.46	25.95	25.38	25.55
6127	NYSE	MOS	Wed, Sep 21, 2016	25.30	25.66	25.02	25.32
6126	NYSE	MOS	Tue, Sep 20, 2016	25.42	25.54	25.00	25.09
6125	NYSE	MOS	Mon, Sep 19, 2016	25.56	25.71	25.28	25.28
6124	NYSE	MOS	Fri, Sep 16, 2016	25.75	25.98	25.44	25.54
6123	NYSE	MOS	Thu, Sep 15, 2016	25.72	26.21	25.71	25.95
6122	NYSE	MOS	Wed, Sep 14, 2016	26.59	26.68	25.70	25.83
6121	NYSE	MOS	Tue, Sep 13, 2016	26.80	26.92	26.09	26.49
6120	NYSE	MOS	Mon, Sep 12, 2016	27.09	27.58	26.75	27.25
6119	NYSE	MOS	Fri, Sep 9, 2016	28.06	28.13	26.97	27.01
6118	NYSE	MOS	Thu, Sep 8, 2016	28.63	28.95	28.10	28.25
6117	NYSE	MOS	Wed, Sep 7, 2016	28.52	29.16	28.18	28.57
6116	NYSE	MOS	Tue, Sep 6, 2016	29.28	29.51	28.62	28.65
6115	NYSE	MOS	Fri, Sep 2, 2016	29.48	29.85	28.90	29.49
6114	NYSE	MOS	Thu, Sep 1, 2016	30.00	30.03	29.04	29.17
6113	NYSE	MOS	Wed, Aug 31, 2016	30.30	30.39	29.55	30.07
6112	NYSE	MOS	Tue, Aug 30, 2016	27.87	30.96	27.69	30.45
6111	NYSE	MOS	Mon, Aug 29, 2016	27.67	28.16	27.67	27.95
6110	NYSE	MOS	Fri, Aug 26, 2016	28.67	28.90	27.47	27.60
6109	NYSE	MOS	Thu, Aug 25, 2016	28.50	28.80	28.33	28.50
6108	NYSE	MOS	Wed, Aug 24, 2016	29.22	29.38	28.39	28.44
6107	NYSE	MOS	Tue, Aug 23, 2016	28.72	29.47	28.64	29.27
6106	NYSE	MOS	Mon, Aug 22, 2016	27.87	28.43	27.72	28.39
6105	NYSE	MOS	Fri, Aug 19, 2016	27.65	28.15	27.44	28.07
6104	NYSE	MOS	Thu, Aug 18, 2016	27.86	28.03	27.62	27.96
6103	NYSE	MOS	Wed, Aug 17, 2016	27.80	27.97	27.37	27.80
6102	NYSE	MOS	Tue, Aug 16, 2016	28.50	28.70	27.85	28.07
6101	NYSE	MOS	Mon, Aug 15, 2016	27.26	28.50	27.19	28.43
6100	NYSE	MOS	Fri, Aug 12, 2016	28.11	28.50	27.13	27.18
6099	NYSE	MOS	Thu, Aug 11, 2016	27.94	28.18	27.30	28.11
6098	NYSE	MOS	Wed, Aug 10, 2016	28.31	28.70	27.79	27.88
6097	NYSE	MOS	Tue, Aug 9, 2016	28.39	28.66	28.12	28.21
6096	NYSE	MOS	Mon, Aug 8, 2016	27.47	28.40	27.47	28.32
6095	NYSE	MOS	Fri, Aug 5, 2016	26.65	27.69	26.51	27.27
6094	NYSE	MOS	Thu, Aug 4, 2016	27.11	27.11	25.98	26.44
6093	NYSE	MOS	Wed, Aug 3, 2016	27.11	27.75	26.85	27.30
6092	NYSE	MOS	Tue, Aug 2, 2016	26.42	28.06	26.42	27.26
6091	NYSE	MOS	Mon, Aug 1, 2016	27.02	27.13	26.41	26.63
6090	NYSE	MOS	Fri, Jul 29, 2016	27.53	27.54	26.63	27.00
6089	NYSE	MOS	Thu, Jul 28, 2016	28.32	28.37	27.43	27.65
6088	NYSE	MOS	Wed, Jul 27, 2016	29.43	29.69	28.58	28.88
6087	NYSE	MOS	Tue, Jul 26, 2016	28.63	29.46	28.50	29.34
6086	NYSE	MOS	Mon, Jul 25, 2016	28.24	28.65	27.98	28.63
6085	NYSE	MOS	Fri, Jul 22, 2016	28.74	28.97	28.24	28.28
6084	NYSE	MOS	Thu, Jul 21, 2016	29.02	29.41	28.66	28.89
6083	NYSE	MOS	Wed, Jul 20, 2016	28.58	29.58	28.30	29.01
6082	NYSE	MOS	Tue, Jul 19, 2016	28.80	29.24	28.29	28.68
6081	NYSE	MOS	Mon, Jul 18, 2016	28.62	29.37	28.26	29.28
6080	NYSE	MOS	Fri, Jul 15, 2016	28.30	28.71	27.95	28.69
6079	NYSE	MOS	Thu, Jul 14, 2016	27.62	28.67	27.36	28.18
6078	NYSE	MOS	Wed, Jul 13, 2016	26.15	27.42	25.94	27.41
6077	NYSE	MOS	Tue, Jul 12, 2016	25.74	26.83	25.74	26.48
6076	NYSE	MOS	Mon, Jul 11, 2016	25.70	26.20	25.59	25.69
6075	NYSE	MOS	Fri, Jul 8, 2016	25.39	25.60	24.99	25.48
6074	NYSE	MOS	Thu, Jul 7, 2016	25.43	25.71	24.84	24.99
6073	NYSE	MOS	Wed, Jul 6, 2016	25.44	25.48	24.45	25.23
6072	NYSE	MOS	Tue, Jul 5, 2016	26.24	26.56	25.24	25.47
6071	NYSE	MOS	Fri, Jul 1, 2016	26.03	26.87	26.02	26.57
6070	NYSE	MOS	Thu, Jun 30, 2016	25.71	26.79	25.21	26.18
6069	NYSE	MOS	Wed, Jun 29, 2016	25.58	25.73	25.04	25.62
6068	NYSE	MOS	Tue, Jun 28, 2016	25.27	25.58	24.84	25.26
6067	NYSE	MOS	Mon, Jun 27, 2016	26.43	26.50	24.53	24.69
6066	NYSE	MOS	Fri, Jun 24, 2016	26.93	27.83	26.64	26.91
6065	NYSE	MOS	Thu, Jun 23, 2016	27.57	28.70	27.55	28.00
6064	NYSE	MOS	Wed, Jun 22, 2016	27.19	27.65	26.69	26.74
6063	NYSE	MOS	Tue, Jun 21, 2016	26.86	27.15	26.08	26.97
6062	NYSE	MOS	Mon, Jun 20, 2016	27.07	27.73	26.85	26.88
6061	NYSE	MOS	Fri, Jun 17, 2016	25.93	26.87	25.93	26.74
6060	NYSE	MOS	Thu, Jun 16, 2016	26.07	26.11	25.44	25.90
6059	NYSE	MOS	Wed, Jun 15, 2016	26.40	27.04	26.24	26.30
6058	NYSE	MOS	Tue, Jun 14, 2016	26.85	27.47	25.95	26.29
6057	NYSE	MOS	Mon, Jun 13, 2016	27.22	28.08	26.89	26.91
6056	NYSE	MOS	Fri, Jun 10, 2016	27.21	27.46	26.62	26.97
6055	NYSE	MOS	Thu, Jun 9, 2016	28.05	28.13	27.11	27.53
6054	NYSE	MOS	Wed, Jun 8, 2016	29.30	29.46	27.63	28.02
6053	NYSE	MOS	Tue, Jun 7, 2016	28.52	29.39	28.47	29.03
6052	NYSE	MOS	Mon, Jun 6, 2016	26.85	28.49	26.75	28.36
6051	NYSE	MOS	Fri, Jun 3, 2016	25.28	26.73	25.25	26.70
6050	NYSE	MOS	Thu, Jun 2, 2016	25.29	26.00	25.12	25.65
6049	NYSE	MOS	Wed, Jun 1, 2016	25.00	25.31	24.42	25.23
6048	NYSE	MOS	Tue, May 31, 2016	25.47	25.47	24.75	25.23
6047	NYSE	MOS	Fri, May 27, 2016	26.17	26.27	25.61	25.41
6046	NYSE	MOS	Thu, May 26, 2016	26.68	26.81	26.00	26.13
6045	NYSE	MOS	Wed, May 25, 2016	26.14	26.63	26.03	26.49
6044	NYSE	MOS	Tue, May 24, 2016	26.51	26.59	25.84	25.96
6043	NYSE	MOS	Mon, May 23, 2016	25.80	26.72	25.65	26.31
6042	NYSE	MOS	Fri, May 20, 2016	25.78	26.36	25.70	25.94
6041	NYSE	MOS	Thu, May 19, 2016	25.22	25.82	25.05	25.67
6040	NYSE	MOS	Wed, May 18, 2016	25.95	26.55	25.10	25.23
6039	NYSE	MOS	Tue, May 17, 2016	25.78	26.59	25.67	26.20
6038	NYSE	MOS	Mon, May 16, 2016	25.03	25.89	25.01	25.80
6037	NYSE	MOS	Fri, May 13, 2016	25.31	25.60	24.75	24.84
6036	NYSE	MOS	Thu, May 12, 2016	26.68	26.90	25.38	25.44
6035	NYSE	MOS	Wed, May 11, 2016	26.05	26.67	25.67	26.07
6034	NYSE	MOS	Tue, May 10, 2016	25.03	26.18	24.81	26.06
6033	NYSE	MOS	Mon, May 9, 2016	25.74	25.74	24.91	24.93
6032	NYSE	MOS	Fri, May 6, 2016	25.92	26.45	25.84	25.99
6031	NYSE	MOS	Thu, May 5, 2016	27.28	27.33	25.96	26.08
6030	NYSE	MOS	Wed, May 4, 2016	27.07	27.89	26.04	27.11
6029	NYSE	MOS	Tue, May 3, 2016	28.19	28.39	27.41	27.51
6028	NYSE	MOS	Mon, May 2, 2016	28.27	28.59	27.43	28.52
6027	NYSE	MOS	Fri, Apr 29, 2016	28.42	28.74	27.70	27.99
6026	NYSE	MOS	Thu, Apr 28, 2016	27.98	29.26	27.52	28.57
6025	NYSE	MOS	Wed, Apr 27, 2016	28.58	28.83	28.24	28.54
6024	NYSE	MOS	Tue, Apr 26, 2016	28.34	28.69	27.72	28.55
6023	NYSE	MOS	Mon, Apr 25, 2016	28.28	29.16	28.09	28.28
6022	NYSE	MOS	Fri, Apr 22, 2016	28.80	29.17	28.38	28.55
6021	NYSE	MOS	Thu, Apr 21, 2016	28.84	29.66	28.59	28.71
6020	NYSE	MOS	Wed, Apr 20, 2016	28.50	28.93	28.06	28.52
6019	NYSE	MOS	Tue, Apr 19, 2016	26.44	28.25	26.38	28.22
6018	NYSE	MOS	Mon, Apr 18, 2016	25.96	26.72	25.80	26.50
6017	NYSE	MOS	Fri, Apr 15, 2016	25.42	26.24	25.11	26.11
6016	NYSE	MOS	Thu, Apr 14, 2016	26.02	26.11	25.18	25.47
6015	NYSE	MOS	Wed, Apr 13, 2016	25.89	26.56	25.68	26.52
6014	NYSE	MOS	Tue, Apr 12, 2016	24.98	25.64	24.57	25.53
6013	NYSE	MOS	Mon, Apr 11, 2016	24.96	25.15	24.65	24.87
6012	NYSE	MOS	Fri, Apr 8, 2016	25.11	25.67	24.87	24.96
6011	NYSE	MOS	Thu, Apr 7, 2016	25.19	25.40	24.52	24.75
6010	NYSE	MOS	Wed, Apr 6, 2016	25.41	25.50	24.52	25.40
6009	NYSE	MOS	Tue, Apr 5, 2016	25.81	25.81	25.81	25.37
6008	NYSE	MOS	Mon, Apr 4, 2016	26.38	26.65	25.65	25.81
6007	NYSE	MOS	Fri, Apr 1, 2016	26.89	27.03	25.79	26.84
6006	NYSE	MOS	Thu, Mar 31, 2016	28.16	28.31	26.88	27.00
6005	NYSE	MOS	Wed, Mar 30, 2016	27.85	28.41	27.69	28.12
6004	NYSE	MOS	Tue, Mar 29, 2016	27.64	28.06	26.95	27.97
6003	NYSE	MOS	Mon, Mar 28, 2016	27.51	28.06	26.82	27.96
6002	NYSE	MOS	Thu, Mar 24, 2016	27.75	27.75	26.86	27.26
6001	NYSE	MOS	Wed, Mar 23, 2016	28.70	28.83	27.89	28.02
6000	NYSE	MOS	Tue, Mar 22, 2016	29.51	29.70	28.92	29.15
5999	NYSE	MOS	Mon, Mar 21, 2016	29.58	30.21	29.51	29.72
5998	NYSE	MOS	Fri, Mar 18, 2016	30.07	30.30	29.34	29.72
5997	NYSE	MOS	Thu, Mar 17, 2016	29.51	30.25	29.29	29.87
5996	NYSE	MOS	Wed, Mar 16, 2016	28.08	29.23	28.04	29.10
5995	NYSE	MOS	Tue, Mar 15, 2016	29.46	29.46	29.46	28.54
5994	NYSE	MOS	Mon, Mar 14, 2016	28.60	29.91	28.32	29.46
5993	NYSE	MOS	Fri, Mar 11, 2016	29.50	29.80	28.50	28.70
5992	NYSE	MOS	Thu, Mar 10, 2016	30.19	30.35	28.92	29.46
5991	NYSE	MOS	Wed, Mar 9, 2016	29.35	30.16	29.04	30.13
5990	NYSE	MOS	Tue, Mar 8, 2016	30.37	30.37	30.02	29.13
5989	NYSE	MOS	Mon, Mar 7, 2016	29.59	31.10	29.59	30.37
5988	NYSE	MOS	Fri, Mar 4, 2016	28.55	29.82	28.50	29.61
5987	NYSE	MOS	Thu, Mar 3, 2016	28.15	28.15	28.15	28.49
5986	NYSE	MOS	Wed, Mar 2, 2016	26.75	28.42	26.63	28.15
5985	NYSE	MOS	Tue, Mar 1, 2016	26.60	26.60	26.60	27.10
5984	NYSE	MOS	Mon, Feb 29, 2016	26.60	27.20	26.33	26.65
5983	NYSE	MOS	Fri, Feb 26, 2016	25.73	27.07	25.62	26.82
5982	NYSE	MOS	Thu, Feb 25, 2016	24.97	25.68	24.50	25.42
5981	NYSE	MOS	Wed, Feb 24, 2016	24.08	25.08	23.11	24.97
5980	NYSE	MOS	Tue, Feb 23, 2016	25.06	25.07	24.12	24.38
5979	NYSE	MOS	Mon, Feb 22, 2016	24.69	25.22	24.67	25.16
5978	NYSE	MOS	Fri, Feb 19, 2016	25.59	25.60	24.10	24.40
5977	NYSE	MOS	Thu, Feb 18, 2016	25.43	25.89	24.76	25.72
5976	NYSE	MOS	Wed, Feb 17, 2016	23.79	25.51	23.68	25.30
5975	NYSE	MOS	Tue, Feb 16, 2016	22.86	23.62	22.20	23.54
5974	NYSE	MOS	Fri, Feb 12, 2016	24.68	24.91	22.51	22.91
5973	NYSE	MOS	Thu, Feb 11, 2016	23.17	25.77	22.37	24.75
5972	NYSE	MOS	Wed, Feb 10, 2016	24.19	24.50	23.34	23.42
5971	NYSE	MOS	Tue, Feb 9, 2016	23.09	24.06	22.58	23.86
5970	NYSE	MOS	Mon, Feb 8, 2016	24.50	24.59	23.06	23.58
5969	NYSE	MOS	Fri, Feb 5, 2016	24.70	25.46	24.21	24.86
5968	NYSE	MOS	Thu, Feb 4, 2016	24.00	25.37	23.96	24.80
5967	NYSE	MOS	Wed, Feb 3, 2016	22.44	23.94	22.43	23.93
5966	NYSE	MOS	Tue, Feb 2, 2016	23.63	23.63	22.02	22.10
5965	NYSE	MOS	Mon, Feb 1, 2016	23.95	24.07	23.02	23.92
5964	NYSE	MOS	Fri, Jan 29, 2016	23.44	24.10	22.79	24.10
5963	NYSE	MOS	Thu, Jan 28, 2016	22.49	23.18	22.05	23.00
5962	NYSE	MOS	Wed, Jan 27, 2016	22.81	23.20	22.16	22.57
5961	NYSE	MOS	Tue, Jan 26, 2016	22.43	23.09	22.40	22.85
5960	NYSE	MOS	Mon, Jan 25, 2016	23.22	23.22	22.16	22.40
5959	NYSE	MOS	Fri, Jan 22, 2016	25.25	26.23	23.37	23.85
5958	NYSE	MOS	Thu, Jan 21, 2016	24.11	24.97	23.79	24.62
5957	NYSE	MOS	Wed, Jan 20, 2016	24.38	24.40	22.69	23.93
5956	NYSE	MOS	Tue, Jan 19, 2016	25.76	25.95	24.25	24.83
5955	NYSE	MOS	Fri, Jan 15, 2016	24.44	25.68	24.23	25.47
5954	NYSE	MOS	Thu, Jan 14, 2016	24.08	25.38	23.76	25.06
5953	NYSE	MOS	Wed, Jan 13, 2016	24.75	25.17	24.03	24.14
5952	NYSE	MOS	Tue, Jan 12, 2016	24.30	24.77	23.65	24.56
5951	NYSE	MOS	Mon, Jan 11, 2016	25.00	25.07	23.52	23.80
5950	NYSE	MOS	Fri, Jan 8, 2016	25.50	25.60	24.77	24.91
5949	NYSE	MOS	Thu, Jan 7, 2016	26.17	26.34	25.34	25.53
5948	NYSE	MOS	Wed, Jan 6, 2016	27.83	27.85	26.27	26.44
5947	NYSE	MOS	Tue, Jan 5, 2016	28.66	28.67	27.87	28.30
5946	NYSE	MOS	Mon, Jan 4, 2016	27.31	28.43	27.22	28.42
5945	NYSE	MOS	Thu, Dec 31, 2015	28.06	28.30	27.53	27.59
5944	NYSE	MOS	Wed, Dec 30, 2015	28.91	29.08	28.17	28.35
5943	NYSE	MOS	Tue, Dec 29, 2015	29.17	29.35	28.52	28.87
5942	NYSE	MOS	Mon, Dec 28, 2015	29.60	29.63	28.62	28.98
5941	NYSE	MOS	Thu, Dec 24, 2015	30.09	30.45	29.63	29.75
5940	NYSE	MOS	Wed, Dec 23, 2015	28.96	30.50	28.90	30.01
5939	NYSE	MOS	Tue, Dec 22, 2015	27.40	28.96	27.37	28.70
5938	NYSE	MOS	Mon, Dec 21, 2015	28.71	28.80	26.96	27.24
5937	NYSE	MOS	Fri, Dec 18, 2015	28.73	29.38	28.50	28.54
5936	NYSE	MOS	Thu, Dec 17, 2015	30.03	30.14	28.82	28.84
5935	NYSE	MOS	Wed, Dec 16, 2015	29.68	30.13	28.94	30.09
5934	NYSE	MOS	Tue, Dec 15, 2015	28.84	29.62	28.84	29.47
5933	NYSE	MOS	Mon, Dec 14, 2015	29.36	29.49	28.27	28.70
5932	NYSE	MOS	Fri, Dec 11, 2015	29.86	29.94	29.28	29.37
5931	NYSE	MOS	Thu, Dec 10, 2015	30.82	31.45	30.02	30.07
5930	NYSE	MOS	Wed, Dec 9, 2015	30.23	30.99	30.19	30.84
5929	NYSE	MOS	Tue, Dec 8, 2015	31.82	31.93	30.00	30.02
5928	NYSE	MOS	Mon, Dec 7, 2015	30.72	32.26	30.37	32.05
5927	NYSE	MOS	Fri, Dec 4, 2015	31.00	31.05	30.09	30.88
5926	NYSE	MOS	Thu, Dec 3, 2015	30.94	31.15	30.54	31.03
5925	NYSE	MOS	Wed, Dec 2, 2015	31.81	31.85	30.43	30.71
5924	NYSE	MOS	Tue, Dec 1, 2015	31.50	32.25	31.28	31.82
5923	NYSE	MOS	Mon, Nov 30, 2015	31.08	31.82	30.61	31.64
5922	NYSE	MOS	Fri, Nov 27, 2015	31.47	31.52	30.82	31.05
5921	NYSE	MOS	Wed, Nov 25, 2015	31.36	31.82	31.08	31.46
5920	NYSE	MOS	Tue, Nov 24, 2015	30.91	31.78	30.67	31.53
5919	NYSE	MOS	Mon, Nov 23, 2015	31.17	31.50	30.94	30.96
5918	NYSE	MOS	Fri, Nov 20, 2015	32.45	32.66	31.09	31.26
5917	NYSE	MOS	Thu, Nov 19, 2015	32.05	32.95	32.00	32.31
5916	NYSE	MOS	Wed, Nov 18, 2015	31.71	32.13	31.53	31.95
5915	NYSE	MOS	Tue, Nov 17, 2015	32.87	32.96	31.51	31.73
5914	NYSE	MOS	Mon, Nov 16, 2015	32.26	32.97	32.13	32.68
5913	NYSE	MOS	Fri, Nov 13, 2015	31.69	32.51	31.53	32.21
5912	NYSE	MOS	Thu, Nov 12, 2015	31.46	32.14	31.26	31.66
5911	NYSE	MOS	Wed, Nov 11, 2015	31.85	31.94	31.07	31.85
5910	NYSE	MOS	Tue, Nov 10, 2015	32.61	32.74	31.34	31.76
5909	NYSE	MOS	Mon, Nov 9, 2015	32.50	32.80	31.70	32.64
5908	NYSE	MOS	Fri, Nov 6, 2015	32.67	32.91	32.15	32.50
5907	NYSE	MOS	Thu, Nov 5, 2015	33.45	33.89	32.48	32.67
5906	NYSE	MOS	Wed, Nov 4, 2015	36.52	36.53	33.19	33.38
5905	NYSE	MOS	Tue, Nov 3, 2015	33.54	36.95	33.24	36.51
5904	NYSE	MOS	Mon, Nov 2, 2015	33.86	34.68	33.73	34.48
5903	NYSE	MOS	Fri, Oct 30, 2015	34.57	34.75	33.51	33.79
5902	NYSE	MOS	Thu, Oct 29, 2015	34.21	34.92	33.75	34.66
5901	NYSE	MOS	Wed, Oct 28, 2015	34.30	34.92	34.18	34.56
5900	NYSE	MOS	Tue, Oct 27, 2015	35.10	35.15	33.76	34.27
5899	NYSE	MOS	Mon, Oct 26, 2015	35.61	36.05	35.33	35.39
5898	NYSE	MOS	Fri, Oct 23, 2015	35.44	35.70	34.90	35.62
5897	NYSE	MOS	Thu, Oct 22, 2015	34.63	35.24	34.47	35.16
5896	NYSE	MOS	Wed, Oct 21, 2015	34.79	34.90	34.05	34.41
5895	NYSE	MOS	Tue, Oct 20, 2015	34.04	34.88	34.00	34.76
5894	NYSE	MOS	Mon, Oct 19, 2015	34.60	34.80	33.95	34.16
5893	NYSE	MOS	Fri, Oct 16, 2015	35.10	35.19	34.72	34.93
5892	NYSE	MOS	Thu, Oct 15, 2015	35.32	35.47	34.65	34.93
5891	NYSE	MOS	Wed, Oct 14, 2015	33.44	35.55	33.42	35.33
5890	NYSE	MOS	Tue, Oct 13, 2015	32.79	33.89	32.76	33.44
5889	NYSE	MOS	Mon, Oct 12, 2015	33.95	33.98	32.76	33.08
5888	NYSE	MOS	Fri, Oct 9, 2015	34.05	34.26	33.69	33.93
5887	NYSE	MOS	Thu, Oct 8, 2015	33.33	34.07	33.28	33.89
5886	NYSE	MOS	Wed, Oct 7, 2015	32.13	33.59	32.02	33.49
5885	NYSE	MOS	Tue, Oct 6, 2015	32.06	32.48	31.95	32.08
5884	NYSE	MOS	Mon, Oct 5, 2015	31.48	32.17	31.17	32.06
5883	NYSE	MOS	Fri, Oct 2, 2015	29.81	30.99	29.61	30.99
5882	NYSE	MOS	Thu, Oct 1, 2015	31.08	31.25	29.92	30.14
5881	NYSE	MOS	Wed, Sep 30, 2015	31.37	31.60	30.53	31.11
5880	NYSE	MOS	Tue, Sep 29, 2015	31.13	31.51	30.80	31.04
5879	NYSE	MOS	Mon, Sep 28, 2015	31.95	31.96	30.90	30.96
5878	NYSE	MOS	Fri, Sep 25, 2015	32.65	32.80	31.94	32.14
5877	NYSE	MOS	Thu, Sep 24, 2015	31.76	32.58	31.12	32.45
5876	NYSE	MOS	Wed, Sep 23, 2015	34.00	34.00	31.85	31.98
5875	NYSE	MOS	Tue, Sep 22, 2015	35.24	35.39	33.35	33.88
5874	NYSE	MOS	Mon, Sep 21, 2015	37.28	37.28	36.13	36.44
5873	NYSE	MOS	Fri, Sep 18, 2015	38.38	38.38	36.92	36.98
5872	NYSE	MOS	Thu, Sep 17, 2015	39.27	39.50	38.73	38.83
5871	NYSE	MOS	Wed, Sep 16, 2015	39.25	39.67	39.16	39.41
5870	NYSE	MOS	Tue, Sep 15, 2015	38.81	39.37	38.56	39.29
5869	NYSE	MOS	Mon, Sep 14, 2015	39.19	39.27	38.61	38.68
5868	NYSE	MOS	Fri, Sep 11, 2015	39.00	39.27	38.75	39.14
5867	NYSE	MOS	Thu, Sep 10, 2015	39.41	39.87	39.17	39.45
5866	NYSE	MOS	Wed, Sep 9, 2015	40.39	40.81	39.52	39.58
5865	NYSE	MOS	Tue, Sep 8, 2015	40.64	41.35	39.60	40.30
5864	NYSE	MOS	Fri, Sep 4, 2015	39.72	39.92	39.49	39.67
5863	NYSE	MOS	Thu, Sep 3, 2015	39.80	40.63	39.69	40.37
5862	NYSE	MOS	Wed, Sep 2, 2015	39.64	39.82	39.08	39.69
5861	NYSE	MOS	Tue, Sep 1, 2015	39.57	40.03	38.92	39.21
5860	NYSE	MOS	Mon, Aug 31, 2015	40.83	40.96	40.30	40.83
5859	NYSE	MOS	Fri, Aug 28, 2015	40.35	41.05	40.11	41.04
5858	NYSE	MOS	Thu, Aug 27, 2015	39.51	40.71	39.50	40.55
5857	NYSE	MOS	Wed, Aug 26, 2015	38.32	38.99	37.98	38.92
5856	NYSE	MOS	Tue, Aug 25, 2015	39.25	39.44	37.50	37.57
5855	NYSE	MOS	Mon, Aug 24, 2015	38.00	39.65	37.20	38.24
5854	NYSE	MOS	Fri, Aug 21, 2015	41.23	41.33	39.93	39.94
5853	NYSE	MOS	Thu, Aug 20, 2015	42.26	42.49	41.48	41.48
5852	NYSE	MOS	Wed, Aug 19, 2015	43.30	43.37	42.41	42.57
5851	NYSE	MOS	Tue, Aug 18, 2015	43.57	43.79	43.30	43.59
5850	NYSE	MOS	Mon, Aug 17, 2015	43.34	43.85	43.23	43.82
5849	NYSE	MOS	Fri, Aug 14, 2015	43.48	43.59	43.06	43.28
5848	NYSE	MOS	Thu, Aug 13, 2015	43.46	43.60	43.05	43.34
5847	NYSE	MOS	Wed, Aug 12, 2015	43.53	43.88	43.15	43.55
5846	NYSE	MOS	Tue, Aug 11, 2015	44.50	44.65	43.81	43.85
5845	NYSE	MOS	Mon, Aug 10, 2015	44.61	45.36	44.40	45.28
5844	NYSE	MOS	Fri, Aug 7, 2015	44.58	44.95	44.35	44.40
5843	NYSE	MOS	Thu, Aug 6, 2015	44.77	44.85	44.17	44.64
5842	NYSE	MOS	Wed, Aug 5, 2015	44.46	44.88	44.23	44.58
5841	NYSE	MOS	Tue, Aug 4, 2015	42.89	44.12	42.28	43.98
5840	NYSE	MOS	Mon, Aug 3, 2015	42.95	43.05	42.52	42.76
5839	NYSE	MOS	Fri, Jul 31, 2015	43.04	43.30	42.91	42.94
5838	NYSE	MOS	Thu, Jul 30, 2015	42.82	43.27	42.73	42.83
5837	NYSE	MOS	Wed, Jul 29, 2015	42.85	42.93	42.55	42.72
5836	NYSE	MOS	Tue, Jul 28, 2015	42.36	42.77	42.00	42.76
5835	NYSE	MOS	Mon, Jul 27, 2015	42.49	42.69	42.14	42.29
5834	NYSE	MOS	Fri, Jul 24, 2015	43.78	43.78	42.54	42.89
5833	NYSE	MOS	Thu, Jul 23, 2015	44.21	44.43	43.82	43.96
5832	NYSE	MOS	Wed, Jul 22, 2015	44.55	44.71	44.03	44.20
5831	NYSE	MOS	Tue, Jul 21, 2015	45.03	45.25	44.82	44.85
5830	NYSE	MOS	Mon, Jul 20, 2015	45.19	45.30	44.87	44.95
5829	NYSE	MOS	Fri, Jul 17, 2015	45.00	45.87	44.93	45.26
5828	NYSE	MOS	Thu, Jul 16, 2015	45.46	45.56	45.16	45.27
5827	NYSE	MOS	Wed, Jul 15, 2015	45.72	45.80	45.25	45.45
5826	NYSE	MOS	Tue, Jul 14, 2015	45.41	45.98	45.28	45.73
5825	NYSE	MOS	Mon, Jul 13, 2015	45.42	45.62	45.21	45.36
5824	NYSE	MOS	Fri, Jul 10, 2015	45.58	45.74	44.97	45.04
5823	NYSE	MOS	Thu, Jul 9, 2015	45.56	45.70	44.64	44.71
5822	NYSE	MOS	Wed, Jul 8, 2015	45.60	45.73	45.01	45.10
5821	NYSE	MOS	Tue, Jul 7, 2015	46.27	46.41	45.34	45.94
5820	NYSE	MOS	Mon, Jul 6, 2015	46.26	46.94	46.19	46.45
5819	NYSE	MOS	Thu, Jul 2, 2015	46.65	46.90	46.43	46.65
5818	NYSE	MOS	Wed, Jul 1, 2015	47.05	47.13	46.54	46.73
5817	NYSE	MOS	Tue, Jun 30, 2015	46.13	47.13	46.06	46.85
5816	NYSE	MOS	Mon, Jun 29, 2015	46.07	46.49	45.88	45.90
5815	NYSE	MOS	Fri, Jun 26, 2015	46.48	47.13	46.21	46.55
5814	NYSE	MOS	Thu, Jun 25, 2015	45.43	46.43	45.26	46.21
5813	NYSE	MOS	Wed, Jun 24, 2015	45.39	45.56	45.17	45.24
5812	NYSE	MOS	Tue, Jun 23, 2015	45.00	45.34	44.93	45.27
5811	NYSE	MOS	Mon, Jun 22, 2015	44.93	45.06	44.73	44.99
5810	NYSE	MOS	Fri, Jun 19, 2015	44.86	45.15	44.84	44.84
5809	NYSE	MOS	Thu, Jun 18, 2015	44.94	45.20	44.81	45.03
5808	NYSE	MOS	Wed, Jun 17, 2015	44.70	44.92	44.32	44.87
5807	NYSE	MOS	Tue, Jun 16, 2015	44.50	44.74	44.39	44.60
5806	NYSE	MOS	Mon, Jun 15, 2015	44.25	44.76	44.03	44.45
5805	NYSE	MOS	Fri, Jun 12, 2015	44.71	45.00	44.41	44.54
5804	NYSE	MOS	Thu, Jun 11, 2015	44.61	44.96	44.58	44.85
5803	NYSE	MOS	Wed, Jun 10, 2015	44.22	44.74	44.09	44.61
5802	NYSE	MOS	Tue, Jun 9, 2015	44.00	44.25	43.81	43.93
5801	NYSE	MOS	Mon, Jun 8, 2015	44.25	44.36	44.02	44.03
5800	NYSE	MOS	Fri, Jun 5, 2015	44.35	44.62	44.22	44.31
5799	NYSE	MOS	Thu, Jun 4, 2015	45.10	45.16	44.53	44.58
5798	NYSE	MOS	Wed, Jun 3, 2015	45.44	45.63	45.10	45.41
5797	NYSE	MOS	Tue, Jun 2, 2015	45.07	45.50	45.00	45.27
5796	NYSE	MOS	Mon, Jun 1, 2015	45.90	46.00	45.13	45.36
5795	NYSE	MOS	Fri, May 29, 2015	46.57	46.66	45.78	45.85
5794	NYSE	MOS	Thu, May 28, 2015	46.47	46.64	46.25	46.53
5793	NYSE	MOS	Wed, May 27, 2015	46.50	46.69	46.31	46.59
5792	NYSE	MOS	Tue, May 26, 2015	46.75	46.94	46.39	46.47
5791	NYSE	MOS	Fri, May 22, 2015	47.46	47.56	47.02	47.03
5790	NYSE	MOS	Thu, May 21, 2015	47.32	47.68	47.10	47.43
5789	NYSE	MOS	Wed, May 20, 2015	46.63	47.31	46.42	47.28
5788	NYSE	MOS	Tue, May 19, 2015	46.77	46.81	46.23	46.60
5787	NYSE	MOS	Mon, May 18, 2015	46.67	46.77	46.52	46.68
5786	NYSE	MOS	Fri, May 15, 2015	45.92	46.63	45.60	46.62
5785	NYSE	MOS	Thu, May 14, 2015	45.54	45.63	45.12	45.56
5784	NYSE	MOS	Wed, May 13, 2015	44.91	45.58	44.69	45.42
5783	NYSE	MOS	Tue, May 12, 2015	44.76	44.88	44.42	44.84
5782	NYSE	MOS	Mon, May 11, 2015	45.38	45.57	44.96	45.00
5781	NYSE	MOS	Fri, May 8, 2015	44.95	45.67	44.87	45.46
5780	NYSE	MOS	Thu, May 7, 2015	44.22	44.56	44.00	44.49
5779	NYSE	MOS	Wed, May 6, 2015	44.40	44.66	44.09	44.34
5778	NYSE	MOS	Tue, May 5, 2015	44.72	45.16	44.03	44.11
5777	NYSE	MOS	Mon, May 4, 2015	44.97	45.19	44.65	44.66
5776	NYSE	MOS	Fri, May 1, 2015	44.54	45.41	44.44	44.98
5775	NYSE	MOS	Thu, Apr 30, 2015	44.13	44.34	43.33	44.00
5774	NYSE	MOS	Wed, Apr 29, 2015	44.20	44.39	43.96	44.03
5773	NYSE	MOS	Tue, Apr 28, 2015	44.50	44.88	44.29	44.30
5772	NYSE	MOS	Mon, Apr 27, 2015	45.07	45.16	44.59	44.60
5771	NYSE	MOS	Fri, Apr 24, 2015	44.90	45.28	44.72	44.99
5770	NYSE	MOS	Thu, Apr 23, 2015	44.81	45.47	44.73	44.88
5769	NYSE	MOS	Wed, Apr 22, 2015	44.65	44.93	44.55	44.65
5768	NYSE	MOS	Tue, Apr 21, 2015	44.97	45.15	44.49	44.69
5767	NYSE	MOS	Mon, Apr 20, 2015	45.42	45.70	44.96	45.00
5766	NYSE	MOS	Fri, Apr 17, 2015	45.91	46.08	45.29	45.32
5765	NYSE	MOS	Thu, Apr 16, 2015	45.95	46.32	45.73	46.02
5764	NYSE	MOS	Wed, Apr 15, 2015	45.87	46.06	45.65	45.95
5763	NYSE	MOS	Tue, Apr 14, 2015	45.81	45.85	45.35	45.61
5762	NYSE	MOS	Mon, Apr 13, 2015	45.79	46.15	45.53	45.62
5761	NYSE	MOS	Fri, Apr 10, 2015	46.10	46.40	45.84	45.85
5760	NYSE	MOS	Thu, Apr 9, 2015	46.11	46.26	45.92	46.00
5759	NYSE	MOS	Wed, Apr 8, 2015	46.00	46.50	45.76	46.00
5758	NYSE	MOS	Tue, Apr 7, 2015	45.88	46.32	45.81	45.84
5757	NYSE	MOS	Mon, Apr 6, 2015	45.75	46.03	45.46	45.89
5756	NYSE	MOS	Thu, Apr 2, 2015	45.53	46.10	45.37	45.87
5755	NYSE	MOS	Wed, Apr 1, 2015	46.26	46.26	45.25	45.47
5754	NYSE	MOS	Tue, Mar 31, 2015	47.11	47.39	45.95	46.06
5753	NYSE	MOS	Mon, Mar 30, 2015	46.33	47.56	46.26	47.36
5752	NYSE	MOS	Fri, Mar 27, 2015	46.89	46.89	45.95	46.05
5751	NYSE	MOS	Thu, Mar 26, 2015	46.59	47.29	46.51	46.73
5750	NYSE	MOS	Wed, Mar 25, 2015	47.07	47.60	46.49	46.53
5749	NYSE	MOS	Tue, Mar 24, 2015	46.92	47.14	46.42	46.92
5748	NYSE	MOS	Mon, Mar 23, 2015	46.63	47.09	46.32	46.87
5747	NYSE	MOS	Fri, Mar 20, 2015	46.54	47.01	45.92	46.50
5746	NYSE	MOS	Thu, Mar 19, 2015	46.62	46.83	46.17	46.33
5745	NYSE	MOS	Wed, Mar 18, 2015	47.08	47.98	46.70	47.55
5744	NYSE	MOS	Tue, Mar 17, 2015	46.80	47.52	46.56	47.29
5743	NYSE	MOS	Mon, Mar 16, 2015	46.82	47.39	45.93	46.90
5742	NYSE	MOS	Fri, Mar 13, 2015	47.43	47.43	46.67	46.83
5741	NYSE	MOS	Thu, Mar 12, 2015	48.11	48.62	47.55	47.74
5740	NYSE	MOS	Wed, Mar 11, 2015	48.57	48.69	47.61	47.85
5739	NYSE	MOS	Tue, Mar 10, 2015	48.86	48.88	48.33	48.33
5738	NYSE	MOS	Mon, Mar 9, 2015	49.13	49.48	49.06	49.33
5737	NYSE	MOS	Fri, Mar 6, 2015	49.97	50.00	48.78	49.03
5736	NYSE	MOS	Thu, Mar 5, 2015	51.89	51.97	49.80	50.43
5735	NYSE	MOS	Wed, Mar 4, 2015	52.58	52.62	51.76	51.90
5734	NYSE	MOS	Tue, Mar 3, 2015	53.11	53.21	52.52	52.61
5733	NYSE	MOS	Mon, Mar 2, 2015	53.10	53.55	52.27	53.53
5732	NYSE	MOS	Fri, Feb 27, 2015	53.08	53.41	52.90	53.26
5731	NYSE	MOS	Thu, Feb 26, 2015	53.44	53.58	52.70	53.20
5730	NYSE	MOS	Wed, Feb 25, 2015	53.17	53.83	53.14	53.56
5729	NYSE	MOS	Tue, Feb 24, 2015	53.27	53.43	52.98	53.19
5728	NYSE	MOS	Mon, Feb 23, 2015	53.02	53.33	52.77	52.97
5727	NYSE	MOS	Fri, Feb 20, 2015	52.92	53.12	52.53	53.08
5726	NYSE	MOS	Thu, Feb 19, 2015	52.48	53.14	52.10	53.02
5725	NYSE	MOS	Wed, Feb 18, 2015	52.39	52.67	51.84	52.67
5724	NYSE	MOS	Tue, Feb 17, 2015	52.41	52.41	51.80	52.01
5723	NYSE	MOS	Fri, Feb 13, 2015	52.07	52.61	51.89	52.33
5722	NYSE	MOS	Thu, Feb 12, 2015	52.34	52.37	51.72	52.04
5721	NYSE	MOS	Wed, Feb 11, 2015	51.03	52.17	50.38	51.19
5720	NYSE	MOS	Tue, Feb 10, 2015	50.72	50.82	50.12	50.78
5719	NYSE	MOS	Mon, Feb 9, 2015	50.20	50.74	49.91	50.49
5718	NYSE	MOS	Fri, Feb 6, 2015	49.71	49.84	49.35	49.70
5717	NYSE	MOS	Thu, Feb 5, 2015	49.70	49.83	49.34	49.79
5716	NYSE	MOS	Wed, Feb 4, 2015	49.64	49.74	49.25	49.34
5715	NYSE	MOS	Tue, Feb 3, 2015	49.17	50.31	49.09	50.12
5714	NYSE	MOS	Mon, Feb 2, 2015	48.91	49.26	48.41	49.09
5713	NYSE	MOS	Fri, Jan 30, 2015	47.72	49.50	47.58	48.69
5712	NYSE	MOS	Thu, Jan 29, 2015	48.07	48.28	47.53	48.22
5711	NYSE	MOS	Wed, Jan 28, 2015	48.91	48.95	47.59	47.70
5710	NYSE	MOS	Tue, Jan 27, 2015	47.95	49.06	47.93	48.61
5709	NYSE	MOS	Mon, Jan 26, 2015	47.82	48.44	47.79	48.34
5708	NYSE	MOS	Fri, Jan 23, 2015	48.66	48.66	47.94	47.94
5707	NYSE	MOS	Thu, Jan 22, 2015	48.46	48.69	48.00	48.66
5706	NYSE	MOS	Wed, Jan 21, 2015	47.83	48.38	47.47	48.17
5705	NYSE	MOS	Tue, Jan 20, 2015	47.34	47.81	46.58	47.65
5704	NYSE	MOS	Fri, Jan 16, 2015	45.45	46.06	45.26	45.99
5703	NYSE	MOS	Thu, Jan 15, 2015	45.94	46.18	45.39	45.43
5702	NYSE	MOS	Wed, Jan 14, 2015	45.51	45.92	44.78	45.50
5701	NYSE	MOS	Tue, Jan 13, 2015	46.10	46.25	44.96	45.45
5700	NYSE	MOS	Mon, Jan 12, 2015	46.13	46.50	45.24	46.36
5699	NYSE	MOS	Fri, Jan 9, 2015	46.55	46.58	45.72	45.96
5698	NYSE	MOS	Thu, Jan 8, 2015	46.18	46.43	46.02	46.33
5697	NYSE	MOS	Wed, Jan 7, 2015	45.79	46.15	45.57	45.79
5696	NYSE	MOS	Tue, Jan 6, 2015	45.27	45.78	44.87	45.55
5695	NYSE	MOS	Mon, Jan 5, 2015	45.41	45.69	44.81	44.95
5694	NYSE	MOS	Fri, Jan 2, 2015	45.86	46.04	45.41	45.77
5693	NYSE	MOS	Wed, Dec 31, 2014	46.16	46.25	45.63	45.65
5692	NYSE	MOS	Tue, Dec 30, 2014	46.00	46.37	45.93	46.12
5691	NYSE	MOS	Mon, Dec 29, 2014	45.79	46.40	45.79	46.18
5690	NYSE	MOS	Fri, Dec 26, 2014	46.19	46.33	45.94	45.98
5689	NYSE	MOS	Wed, Dec 24, 2014	46.36	46.57	46.06	46.12
5688	NYSE	MOS	Tue, Dec 23, 2014	46.21	46.70	46.07	46.39
5687	NYSE	MOS	Mon, Dec 22, 2014	46.15	46.23	45.71	46.10
5686	NYSE	MOS	Fri, Dec 19, 2014	45.58	46.17	45.34	46.01
5685	NYSE	MOS	Thu, Dec 18, 2014	44.93	45.22	44.17	45.21
5684	NYSE	MOS	Wed, Dec 17, 2014	44.03	44.69	43.91	44.36
5683	NYSE	MOS	Tue, Dec 16, 2014	43.90	44.58	43.59	43.79
5682	NYSE	MOS	Mon, Dec 15, 2014	44.59	45.16	44.15	44.17
5681	NYSE	MOS	Fri, Dec 12, 2014	45.17	45.19	44.58	44.60
5680	NYSE	MOS	Thu, Dec 11, 2014	46.13	46.84	45.57	45.66
5679	NYSE	MOS	Wed, Dec 10, 2014	45.82	46.08	44.94	45.91
5678	NYSE	MOS	Tue, Dec 9, 2014	44.79	45.38	44.62	45.37
5677	NYSE	MOS	Mon, Dec 8, 2014	45.64	45.67	44.70	44.98
5676	NYSE	MOS	Fri, Dec 5, 2014	46.16	46.34	45.88	45.98
5675	NYSE	MOS	Thu, Dec 4, 2014	45.51	45.91	45.36	45.83
5674	NYSE	MOS	Wed, Dec 3, 2014	44.81	45.95	44.69	45.84
5673	NYSE	MOS	Tue, Dec 2, 2014	44.41	45.24	44.37	44.85
5672	NYSE	MOS	Mon, Dec 1, 2014	45.67	45.67	44.56	44.72
5671	NYSE	MOS	Fri, Nov 28, 2014	45.26	45.98	44.89	45.77
5670	NYSE	MOS	Wed, Nov 26, 2014	45.50	45.64	45.00	45.60
5669	NYSE	MOS	Tue, Nov 25, 2014	45.64	46.07	45.44	45.53
5668	NYSE	MOS	Mon, Nov 24, 2014	46.00	46.06	45.16	45.46
5667	NYSE	MOS	Fri, Nov 21, 2014	47.69	47.74	46.60	47.21
5666	NYSE	MOS	Thu, Nov 20, 2014	47.01	47.75	46.90	47.23
5665	NYSE	MOS	Wed, Nov 19, 2014	48.18	48.73	47.57	47.60
5664	NYSE	MOS	Tue, Nov 18, 2014	45.50	47.24	45.49	46.77
5663	NYSE	MOS	Mon, Nov 17, 2014	45.12	45.38	44.97	45.27
5662	NYSE	MOS	Fri, Nov 14, 2014	45.15	45.43	44.97	45.15
5661	NYSE	MOS	Thu, Nov 13, 2014	45.22	45.50	45.20	45.35
5660	NYSE	MOS	Wed, Nov 12, 2014	44.84	45.21	44.67	45.17
5659	NYSE	MOS	Tue, Nov 11, 2014	44.04	44.91	43.93	44.81
5658	NYSE	MOS	Mon, Nov 10, 2014	44.09	44.50	43.81	44.11
5657	NYSE	MOS	Fri, Nov 7, 2014	44.26	44.55	43.98	44.03
5656	NYSE	MOS	Thu, Nov 6, 2014	43.75	44.37	43.65	44.19
5655	NYSE	MOS	Wed, Nov 5, 2014	43.45	43.98	43.38	43.90
5654	NYSE	MOS	Tue, Nov 4, 2014	43.85	44.09	43.46	43.51
5653	NYSE	MOS	Mon, Nov 3, 2014	44.32	44.46	43.41	43.80
5652	NYSE	MOS	Fri, Oct 31, 2014	44.14	44.39	43.75	44.31
5651	NYSE	MOS	Thu, Oct 30, 2014	42.45	43.50	42.39	43.30
5650	NYSE	MOS	Wed, Oct 29, 2014	43.17	43.35	42.36	42.72
5649	NYSE	MOS	Tue, Oct 28, 2014	43.25	43.57	42.98	43.19
5648	NYSE	MOS	Mon, Oct 27, 2014	43.01	43.12	42.38	42.92
5647	NYSE	MOS	Fri, Oct 24, 2014	42.57	43.47	42.46	43.36
5646	NYSE	MOS	Thu, Oct 23, 2014	43.16	43.24	42.35	42.44
5645	NYSE	MOS	Wed, Oct 22, 2014	42.75	43.27	42.73	42.81
5644	NYSE	MOS	Tue, Oct 21, 2014	42.13	42.78	42.12	42.63
5643	NYSE	MOS	Mon, Oct 20, 2014	40.86	42.00	40.82	41.80
5642	NYSE	MOS	Fri, Oct 17, 2014	41.17	41.49	40.76	40.76
5641	NYSE	MOS	Thu, Oct 16, 2014	40.57	41.74	40.57	40.90
5640	NYSE	MOS	Wed, Oct 15, 2014	41.25	41.63	40.32	41.40
5639	NYSE	MOS	Tue, Oct 14, 2014	41.39	42.19	41.23	41.47
5638	NYSE	MOS	Mon, Oct 13, 2014	41.62	42.13	41.04	41.06
5637	NYSE	MOS	Fri, Oct 10, 2014	41.95	42.19	41.42	41.62
5636	NYSE	MOS	Thu, Oct 9, 2014	42.97	43.13	41.98	42.05
5635	NYSE	MOS	Wed, Oct 8, 2014	42.49	43.21	42.03	43.19
5634	NYSE	MOS	Tue, Oct 7, 2014	42.84	43.13	42.48	42.49
5633	NYSE	MOS	Mon, Oct 6, 2014	42.78	43.22	42.62	43.05
5632	NYSE	MOS	Fri, Oct 3, 2014	43.08	43.08	42.35	42.61
5631	NYSE	MOS	Thu, Oct 2, 2014	43.04	43.08	41.89	42.93
5630	NYSE	MOS	Wed, Oct 1, 2014	44.09	44.14	42.96	43.23
5629	NYSE	MOS	Tue, Sep 30, 2014	44.61	44.84	44.09	44.41
5628	NYSE	MOS	Mon, Sep 29, 2014	45.14	45.52	44.91	45.42
5627	NYSE	MOS	Fri, Sep 26, 2014	45.39	45.52	45.18	45.51
5626	NYSE	MOS	Thu, Sep 25, 2014	45.80	45.84	45.42	45.44
5625	NYSE	MOS	Wed, Sep 24, 2014	45.80	46.05	45.47	45.98
5624	NYSE	MOS	Tue, Sep 23, 2014	46.20	46.60	45.80	45.82
5623	NYSE	MOS	Mon, Sep 22, 2014	46.39	46.50	45.89	46.17
5622	NYSE	MOS	Fri, Sep 19, 2014	46.88	46.88	46.34	46.44
5621	NYSE	MOS	Thu, Sep 18, 2014	46.92	47.10	46.58	46.73
5620	NYSE	MOS	Wed, Sep 17, 2014	46.95	47.14	46.73	46.81
5619	NYSE	MOS	Tue, Sep 16, 2014	46.25	46.84	46.11	46.78
5618	NYSE	MOS	Mon, Sep 15, 2014	46.21	46.54	46.11	46.41
5617	NYSE	MOS	Fri, Sep 12, 2014	46.17	46.45	45.83	46.29
5616	NYSE	MOS	Thu, Sep 11, 2014	45.87	46.34	45.72	46.16
5615	NYSE	MOS	Wed, Sep 10, 2014	46.12	46.28	45.65	46.19
5614	NYSE	MOS	Tue, Sep 9, 2014	46.87	46.87	46.05	46.23
5613	NYSE	MOS	Mon, Sep 8, 2014	47.21	47.31	47.00	47.14
5612	NYSE	MOS	Fri, Sep 5, 2014	47.00	47.30	46.88	47.26
5611	NYSE	MOS	Thu, Sep 4, 2014	47.21	47.37	46.80	46.90
5610	NYSE	MOS	Wed, Sep 3, 2014	47.64	47.65	47.15	47.25
5609	NYSE	MOS	Tue, Sep 2, 2014	47.63	47.65	47.12	47.40
5608	NYSE	MOS	Fri, Aug 29, 2014	47.94	48.09	47.68	47.76
5607	NYSE	MOS	Thu, Aug 28, 2014	47.70	48.21	47.57	47.97
5606	NYSE	MOS	Wed, Aug 27, 2014	47.55	48.00	47.53	47.95
5605	NYSE	MOS	Tue, Aug 26, 2014	47.60	47.70	47.49	47.53
5604	NYSE	MOS	Mon, Aug 25, 2014	47.65	47.68	47.46	47.53
5603	NYSE	MOS	Fri, Aug 22, 2014	47.49	47.65	47.35	47.47
5602	NYSE	MOS	Thu, Aug 21, 2014	47.29	47.65	47.27	47.55
5601	NYSE	MOS	Wed, Aug 20, 2014	47.05	47.40	46.92	47.36
5600	NYSE	MOS	Tue, Aug 19, 2014	46.95	47.40	46.76	47.11
5599	NYSE	MOS	Mon, Aug 18, 2014	46.65	47.01	46.57	46.99
5598	NYSE	MOS	Fri, Aug 15, 2014	46.01	46.49	45.94	46.45
5597	NYSE	MOS	Thu, Aug 14, 2014	45.72	45.99	45.59	45.96
5596	NYSE	MOS	Wed, Aug 13, 2014	46.18	46.21	45.50	45.72
5595	NYSE	MOS	Tue, Aug 12, 2014	46.50	46.66	46.37	46.53
5594	NYSE	MOS	Mon, Aug 11, 2014	46.48	46.76	46.41	46.50
5593	NYSE	MOS	Fri, Aug 8, 2014	46.22	46.30	45.62	46.28
5592	NYSE	MOS	Thu, Aug 7, 2014	47.15	47.25	46.07	46.22
5591	NYSE	MOS	Wed, Aug 6, 2014	46.67	47.18	46.66	47.03
5590	NYSE	MOS	Tue, Aug 5, 2014	46.70	47.27	46.61	47.11
5589	NYSE	MOS	Mon, Aug 4, 2014	46.17	47.03	45.84	46.94
5588	NYSE	MOS	Fri, Aug 1, 2014	46.09	46.28	45.65	46.04
5587	NYSE	MOS	Thu, Jul 31, 2014	46.75	47.40	45.95	46.11
5586	NYSE	MOS	Wed, Jul 30, 2014	47.26	47.42	46.93	47.18
5585	NYSE	MOS	Tue, Jul 29, 2014	47.50	47.65	47.20	47.20
5584	NYSE	MOS	Mon, Jul 28, 2014	47.15	47.48	46.95	47.46
5583	NYSE	MOS	Fri, Jul 25, 2014	47.30	47.40	46.94	47.10
5582	NYSE	MOS	Thu, Jul 24, 2014	47.86	48.24	47.18	47.34
5581	NYSE	MOS	Wed, Jul 23, 2014	47.38	47.60	47.11	47.50
5580	NYSE	MOS	Tue, Jul 22, 2014	47.35	47.49	47.19	47.27
5579	NYSE	MOS	Mon, Jul 21, 2014	47.68	47.68	47.05	47.23
5578	NYSE	MOS	Fri, Jul 18, 2014	47.58	47.86	47.44	47.79
5577	NYSE	MOS	Thu, Jul 17, 2014	47.70	47.96	47.33	47.55
5576	NYSE	MOS	Wed, Jul 16, 2014	47.50	47.93	47.50	47.81
5575	NYSE	MOS	Tue, Jul 15, 2014	47.78	48.29	47.33	47.47
5574	NYSE	MOS	Mon, Jul 14, 2014	47.38	47.84	47.20	47.60
5573	NYSE	MOS	Fri, Jul 11, 2014	47.31	47.52	47.20	47.27
5572	NYSE	MOS	Thu, Jul 10, 2014	47.41	47.58	46.84	47.34
5571	NYSE	MOS	Wed, Jul 9, 2014	48.20	48.30	47.50	48.04
5570	NYSE	MOS	Tue, Jul 8, 2014	48.59	48.66	47.70	48.19
5569	NYSE	MOS	Mon, Jul 7, 2014	49.16	49.25	48.69	48.76
5568	NYSE	MOS	Thu, Jul 3, 2014	49.13	49.24	48.90	49.19
5567	NYSE	MOS	Wed, Jul 2, 2014	49.40	49.45	48.87	49.07
5566	NYSE	MOS	Tue, Jul 1, 2014	49.51	49.59	49.29	49.35
5565	NYSE	MOS	Mon, Jun 30, 2014	49.87	49.89	49.40	49.45
5564	NYSE	MOS	Fri, Jun 27, 2014	49.74	50.13	49.64	49.70
5563	NYSE	MOS	Thu, Jun 26, 2014	49.95	50.01	49.61	49.96
5562	NYSE	MOS	Wed, Jun 25, 2014	50.24	50.58	49.85	49.96
5561	NYSE	MOS	Tue, Jun 24, 2014	50.82	50.91	50.10	50.13
5560	NYSE	MOS	Mon, Jun 23, 2014	50.67	51.25	50.41	50.79
5559	NYSE	MOS	Fri, Jun 20, 2014	50.83	50.95	50.45	50.64
5558	NYSE	MOS	Thu, Jun 19, 2014	50.45	50.77	50.15	50.63
5557	NYSE	MOS	Wed, Jun 18, 2014	50.05	50.39	49.77	50.06
5556	NYSE	MOS	Tue, Jun 17, 2014	49.60	50.45	49.22	50.05
5555	NYSE	MOS	Mon, Jun 16, 2014	48.54	49.69	48.45	49.65
5554	NYSE	MOS	Fri, Jun 13, 2014	48.56	48.64	48.25	48.58
5553	NYSE	MOS	Thu, Jun 12, 2014	48.81	49.00	48.59	48.60
5552	NYSE	MOS	Wed, Jun 11, 2014	49.00	49.17	48.69	48.81
5551	NYSE	MOS	Tue, Jun 10, 2014	48.99	49.28	48.65	49.11
5550	NYSE	MOS	Mon, Jun 9, 2014	48.65	49.31	48.65	49.07
5549	NYSE	MOS	Fri, Jun 6, 2014	48.80	48.93	48.47	48.74
5548	NYSE	MOS	Thu, Jun 5, 2014	48.88	48.99	48.23	48.83
5547	NYSE	MOS	Wed, Jun 4, 2014	48.88	49.63	48.43	48.87
5546	NYSE	MOS	Tue, Jun 3, 2014	49.41	49.41	48.85	48.95
5545	NYSE	MOS	Mon, Jun 2, 2014	49.98	50.02	49.68	49.84
5544	NYSE	MOS	Fri, May 30, 2014	49.68	50.01	49.45	49.99
5543	NYSE	MOS	Thu, May 29, 2014	49.33	49.97	49.30	49.87
5542	NYSE	MOS	Wed, May 28, 2014	49.65	50.03	49.13	49.33
5541	NYSE	MOS	Tue, May 27, 2014	49.59	49.87	49.40	49.57
5540	NYSE	MOS	Fri, May 23, 2014	49.56	49.65	49.20	49.53
5539	NYSE	MOS	Thu, May 22, 2014	49.69	50.03	49.39	49.48
5538	NYSE	MOS	Wed, May 21, 2014	49.62	50.03	49.35	50.00
5537	NYSE	MOS	Tue, May 20, 2014	49.34	49.96	49.34	49.68
5536	NYSE	MOS	Mon, May 19, 2014	49.22	49.72	49.14	49.50
5535	NYSE	MOS	Fri, May 16, 2014	49.32	49.50	48.80	49.31
5534	NYSE	MOS	Thu, May 15, 2014	49.92	50.00	48.90	49.30
5533	NYSE	MOS	Wed, May 14, 2014	49.43	50.42	49.29	50.00
5532	NYSE	MOS	Tue, May 13, 2014	48.85	49.54	48.75	49.26
5531	NYSE	MOS	Mon, May 12, 2014	48.56	48.95	48.51	48.72
5530	NYSE	MOS	Fri, May 9, 2014	48.60	48.60	48.21	48.46
5529	NYSE	MOS	Thu, May 8, 2014	48.51	49.10	48.43	48.60
5528	NYSE	MOS	Wed, May 7, 2014	48.69	48.86	48.39	48.75
5527	NYSE	MOS	Tue, May 6, 2014	48.78	49.00	48.10	48.66
5526	NYSE	MOS	Mon, May 5, 2014	49.84	49.88	49.46	49.71
5525	NYSE	MOS	Fri, May 2, 2014	49.86	50.20	49.80	49.93
5524	NYSE	MOS	Thu, May 1, 2014	50.01	50.23	49.62	49.82
5523	NYSE	MOS	Wed, Apr 30, 2014	49.98	50.25	49.81	50.04
5522	NYSE	MOS	Tue, Apr 29, 2014	49.86	50.13	49.75	49.94
5521	NYSE	MOS	Mon, Apr 28, 2014	49.60	50.00	49.27	49.74
5520	NYSE	MOS	Fri, Apr 25, 2014	48.71	49.54	48.57	49.42
5519	NYSE	MOS	Thu, Apr 24, 2014	49.07	49.12	48.37	48.79
5518	NYSE	MOS	Wed, Apr 23, 2014	49.00	49.19	48.76	48.84
5517	NYSE	MOS	Tue, Apr 22, 2014	49.00	49.30	48.84	49.04
5516	NYSE	MOS	Mon, Apr 21, 2014	48.90	49.20	48.59	48.89
5515	NYSE	MOS	Thu, Apr 17, 2014	48.60	48.95	48.48	48.72
5514	NYSE	MOS	Wed, Apr 16, 2014	48.62	48.88	48.40	48.64
5513	NYSE	MOS	Tue, Apr 15, 2014	47.82	48.46	47.63	48.37
5512	NYSE	MOS	Mon, Apr 14, 2014	47.44	47.86	47.12	47.44
5511	NYSE	MOS	Fri, Apr 11, 2014	47.85	47.86	47.09	47.20
5510	NYSE	MOS	Thu, Apr 10, 2014	48.55	48.68	47.76	48.08
5509	NYSE	MOS	Wed, Apr 9, 2014	48.24	48.76	48.11	48.48
5508	NYSE	MOS	Tue, Apr 8, 2014	48.33	48.60	48.05	48.29
5507	NYSE	MOS	Mon, Apr 7, 2014	49.10	49.16	47.99	48.28
5506	NYSE	MOS	Fri, Apr 4, 2014	49.72	49.91	49.00	49.17
5505	NYSE	MOS	Thu, Apr 3, 2014	49.51	49.65	49.13	49.42
5504	NYSE	MOS	Wed, Apr 2, 2014	49.60	49.77	48.85	49.52
5503	NYSE	MOS	Tue, Apr 1, 2014	49.96	50.41	49.03	49.80
5502	NYSE	MOS	Mon, Mar 31, 2014	49.37	50.07	49.05	50.00
5501	NYSE	MOS	Fri, Mar 28, 2014	48.92	49.49	48.80	49.17
5500	NYSE	MOS	Thu, Mar 27, 2014	48.39	48.99	48.13	48.70
5499	NYSE	MOS	Wed, Mar 26, 2014	48.95	49.46	48.52	48.52
5498	NYSE	MOS	Tue, Mar 25, 2014	48.65	49.16	48.64	48.69
5497	NYSE	MOS	Mon, Mar 24, 2014	48.65	48.87	48.19	48.43
5496	NYSE	MOS	Fri, Mar 21, 2014	49.75	49.75	48.49	48.65
5495	NYSE	MOS	Thu, Mar 20, 2014	48.75	49.04	48.49	49.04
5494	NYSE	MOS	Wed, Mar 19, 2014	48.44	49.09	48.44	48.93
5493	NYSE	MOS	Tue, Mar 18, 2014	47.97	48.72	47.97	48.54
5492	NYSE	MOS	Mon, Mar 17, 2014	48.25	48.49	47.93	48.02
5491	NYSE	MOS	Fri, Mar 14, 2014	47.63	48.37	47.50	47.90
5490	NYSE	MOS	Thu, Mar 13, 2014	48.50	48.68	47.38	47.66
5489	NYSE	MOS	Wed, Mar 12, 2014	48.50	48.76	48.17	48.29
5488	NYSE	MOS	Tue, Mar 11, 2014	49.94	49.94	48.46	48.81
5487	NYSE	MOS	Mon, Mar 10, 2014	49.71	49.94	49.06	49.89
5486	NYSE	MOS	Fri, Mar 7, 2014	49.91	50.17	49.48	49.73
5485	NYSE	MOS	Thu, Mar 6, 2014	50.11	50.63	49.92	50.00
5484	NYSE	MOS	Wed, Mar 5, 2014	48.99	50.25	48.62	49.85
5483	NYSE	MOS	Tue, Mar 4, 2014	49.10	49.24	48.69	48.97
5482	NYSE	MOS	Mon, Mar 3, 2014	48.49	49.41	48.15	48.98
5481	NYSE	MOS	Fri, Feb 28, 2014	48.46	49.15	48.02	48.86
5480	NYSE	MOS	Thu, Feb 27, 2014	48.12	48.53	47.77	48.38
5479	NYSE	MOS	Wed, Feb 26, 2014	48.07	48.37	47.75	48.13
5478	NYSE	MOS	Tue, Feb 25, 2014	48.08	48.37	47.84	48.01
5477	NYSE	MOS	Mon, Feb 24, 2014	48.07	48.88	48.00	48.00
5476	NYSE	MOS	Fri, Feb 21, 2014	48.36	48.99	47.98	48.03
5475	NYSE	MOS	Thu, Feb 20, 2014	47.63	48.43	47.61	48.37
5474	NYSE	MOS	Wed, Feb 19, 2014	47.85	48.33	47.37	47.45
5473	NYSE	MOS	Tue, Feb 18, 2014	47.97	48.23	47.52	47.91
5472	NYSE	MOS	Fri, Feb 14, 2014	47.55	47.98	47.31	47.78
5471	NYSE	MOS	Thu, Feb 13, 2014	47.85	48.22	47.43	47.63
5470	NYSE	MOS	Wed, Feb 12, 2014	47.97	48.85	47.80	47.98
5469	NYSE	MOS	Tue, Feb 11, 2014	47.80	48.35	47.40	47.96
5468	NYSE	MOS	Mon, Feb 10, 2014	46.41	47.16	46.27	46.82
5467	NYSE	MOS	Fri, Feb 7, 2014	46.74	46.86	46.14	46.45
5466	NYSE	MOS	Thu, Feb 6, 2014	45.41	46.32	45.30	46.21
5465	NYSE	MOS	Wed, Feb 5, 2014	45.06	45.13	44.31	44.86
5464	NYSE	MOS	Tue, Feb 4, 2014	44.72	45.43	44.69	45.12
5463	NYSE	MOS	Mon, Feb 3, 2014	44.83	45.64	44.54	44.65
5462	NYSE	MOS	Fri, Jan 31, 2014	44.17	45.02	44.10	44.66
5461	NYSE	MOS	Thu, Jan 30, 2014	44.65	44.99	43.58	44.93
5460	NYSE	MOS	Wed, Jan 29, 2014	44.85	45.61	44.48	44.68
5459	NYSE	MOS	Tue, Jan 28, 2014	44.75	45.31	44.52	45.15
5458	NYSE	MOS	Mon, Jan 27, 2014	45.13	45.35	44.48	44.70
5457	NYSE	MOS	Fri, Jan 24, 2014	46.74	46.80	45.19	45.38
5456	NYSE	MOS	Thu, Jan 23, 2014	47.32	47.53	46.51	47.02
5455	NYSE	MOS	Wed, Jan 22, 2014	47.27	47.81	46.80	47.77
5454	NYSE	MOS	Tue, Jan 21, 2014	48.64	48.78	48.05	48.32
5453	NYSE	MOS	Fri, Jan 17, 2014	49.23	49.27	48.34	48.54
5452	NYSE	MOS	Thu, Jan 16, 2014	49.32	49.60	49.05	49.32
5451	NYSE	MOS	Wed, Jan 15, 2014	48.85	49.67	48.59	49.31
5450	NYSE	MOS	Tue, Jan 14, 2014	46.26	48.17	46.24	48.03
5449	NYSE	MOS	Mon, Jan 13, 2014	46.51	46.81	46.11	46.15
5448	NYSE	MOS	Fri, Jan 10, 2014	46.25	46.74	45.90	46.55
5447	NYSE	MOS	Thu, Jan 9, 2014	47.28	47.31	46.03	46.13
5446	NYSE	MOS	Wed, Jan 8, 2014	46.36	47.59	46.36	46.94
5445	NYSE	MOS	Tue, Jan 7, 2014	46.62	46.68	46.00	46.35
5444	NYSE	MOS	Mon, Jan 6, 2014	47.10	47.18	46.47	46.58
5443	NYSE	MOS	Fri, Jan 3, 2014	47.13	47.21	46.79	46.83
5442	NYSE	MOS	Thu, Jan 2, 2014	47.25	47.65	46.96	47.00
5441	NYSE	MOS	Tue, Dec 31, 2013	47.00	47.30	46.92	47.27
5440	NYSE	MOS	Mon, Dec 30, 2013	47.11	47.34	46.94	47.01
5439	NYSE	MOS	Fri, Dec 27, 2013	47.01	47.21	46.78	47.02
5438	NYSE	MOS	Thu, Dec 26, 2013	46.75	47.10	46.70	46.94
5437	NYSE	MOS	Tue, Dec 24, 2013	46.49	46.81	46.45	46.69
5436	NYSE	MOS	Mon, Dec 23, 2013	45.86	46.53	45.58	46.50
5435	NYSE	MOS	Fri, Dec 20, 2013	44.57	45.90	44.50	45.72
5434	NYSE	MOS	Thu, Dec 19, 2013	44.51	44.74	44.38	44.68
5433	NYSE	MOS	Wed, Dec 18, 2013	44.48	44.80	43.89	44.78
5432	NYSE	MOS	Tue, Dec 17, 2013	44.38	44.74	44.20	44.52
5431	NYSE	MOS	Mon, Dec 16, 2013	44.14	44.38	43.71	44.08
5430	NYSE	MOS	Fri, Dec 13, 2013	43.82	44.32	43.72	43.97
5429	NYSE	MOS	Thu, Dec 12, 2013	44.23	44.32	43.72	43.79
5428	NYSE	MOS	Wed, Dec 11, 2013	45.37	45.41	44.33	44.34
5427	NYSE	MOS	Tue, Dec 10, 2013	45.89	45.95	45.10	45.35
5426	NYSE	MOS	Mon, Dec 9, 2013	47.22	47.26	45.67	46.00
5425	NYSE	MOS	Fri, Dec 6, 2013	47.26	47.91	46.64	46.79
5424	NYSE	MOS	Thu, Dec 5, 2013	47.84	47.84	46.91	46.97
5423	NYSE	MOS	Wed, Dec 4, 2013	46.64	48.13	46.50	47.93
5422	NYSE	MOS	Tue, Dec 3, 2013	46.98	47.21	46.19	46.40
5421	NYSE	MOS	Mon, Dec 2, 2013	48.00	48.25	47.38	47.47
5420	NYSE	MOS	Fri, Nov 29, 2013	47.23	48.23	47.16	47.90
5419	NYSE	MOS	Wed, Nov 27, 2013	46.90	47.05	46.70	46.88
5418	NYSE	MOS	Tue, Nov 26, 2013	47.20	47.53	46.93	46.94
5417	NYSE	MOS	Mon, Nov 25, 2013	47.51	47.87	47.01	47.16
5416	NYSE	MOS	Fri, Nov 22, 2013	46.59	47.65	46.26	47.51
5415	NYSE	MOS	Thu, Nov 21, 2013	47.50	47.72	46.25	46.42
5414	NYSE	MOS	Wed, Nov 20, 2013	47.56	47.64	46.59	47.31
5413	NYSE	MOS	Tue, Nov 19, 2013	48.32	48.67	47.12	47.78
5412	NYSE	MOS	Mon, Nov 18, 2013	49.81	49.81	48.32	48.43
5411	NYSE	MOS	Fri, Nov 15, 2013	48.19	49.21	48.11	49.05
5410	NYSE	MOS	Thu, Nov 14, 2013	48.25	48.25	47.74	48.16
5409	NYSE	MOS	Wed, Nov 13, 2013	47.75	48.30	47.61	48.20
5408	NYSE	MOS	Tue, Nov 12, 2013	47.99	48.10	47.58	48.02
5407	NYSE	MOS	Mon, Nov 11, 2013	48.00	48.44	47.71	48.13
5406	NYSE	MOS	Fri, Nov 8, 2013	46.76	48.09	46.62	48.01
5405	NYSE	MOS	Thu, Nov 7, 2013	46.41	47.25	46.33	46.96
5404	NYSE	MOS	Wed, Nov 6, 2013	46.08	46.39	45.85	46.35
5403	NYSE	MOS	Tue, Nov 5, 2013	46.54	47.15	45.49	46.05
5402	NYSE	MOS	Mon, Nov 4, 2013	46.40	46.90	46.26	46.73
5401	NYSE	MOS	Fri, Nov 1, 2013	45.94	46.39	45.65	46.10
5400	NYSE	MOS	Thu, Oct 31, 2013	46.66	46.98	45.81	45.85
5399	NYSE	MOS	Wed, Oct 30, 2013	47.00	47.22	46.31	46.68
5398	NYSE	MOS	Tue, Oct 29, 2013	46.87	47.03	46.56	46.93
5397	NYSE	MOS	Mon, Oct 28, 2013	46.85	47.38	45.96	46.67
5396	NYSE	MOS	Fri, Oct 25, 2013	45.62	45.99	45.24	45.94
5395	NYSE	MOS	Thu, Oct 24, 2013	46.05	46.14	44.88	45.64
5394	NYSE	MOS	Wed, Oct 23, 2013	46.42	46.91	46.25	46.63
5393	NYSE	MOS	Tue, Oct 22, 2013	46.90	46.94	46.33	46.55
5392	NYSE	MOS	Mon, Oct 21, 2013	46.76	47.00	46.45	46.73
5391	NYSE	MOS	Fri, Oct 18, 2013	46.57	46.70	46.14	46.61
5390	NYSE	MOS	Thu, Oct 17, 2013	45.92	46.77	45.83	46.51
5389	NYSE	MOS	Wed, Oct 16, 2013	45.79	46.33	45.35	45.93
5388	NYSE	MOS	Tue, Oct 15, 2013	45.38	45.68	44.99	45.37
5387	NYSE	MOS	Mon, Oct 14, 2013	45.08	45.52	44.78	45.41
5386	NYSE	MOS	Fri, Oct 11, 2013	46.25	46.27	44.83	45.47
5385	NYSE	MOS	Thu, Oct 10, 2013	46.21	46.45	45.73	46.26
5384	NYSE	MOS	Wed, Oct 9, 2013	45.57	46.00	45.16	45.84
5383	NYSE	MOS	Tue, Oct 8, 2013	45.56	45.94	45.18	45.42
5382	NYSE	MOS	Mon, Oct 7, 2013	45.78	46.48	45.50	45.64
5381	NYSE	MOS	Fri, Oct 4, 2013	45.00	46.22	44.89	46.10
5380	NYSE	MOS	Thu, Oct 3, 2013	45.58	45.92	44.83	45.28
5379	NYSE	MOS	Wed, Oct 2, 2013	43.68	45.72	43.21	45.60
5378	NYSE	MOS	Tue, Oct 1, 2013	42.94	44.00	42.76	43.99
5377	NYSE	MOS	Mon, Sep 30, 2013	43.04	43.61	42.87	43.02
5376	NYSE	MOS	Fri, Sep 27, 2013	43.90	44.06	43.27	43.43
5375	NYSE	MOS	Thu, Sep 26, 2013	44.56	44.75	44.04	44.19
5374	NYSE	MOS	Wed, Sep 25, 2013	44.42	45.20	44.35	44.57
5373	NYSE	MOS	Tue, Sep 24, 2013	44.23	44.77	43.82	44.36
5372	NYSE	MOS	Mon, Sep 23, 2013	44.81	45.03	44.33	44.72
5371	NYSE	MOS	Fri, Sep 20, 2013	45.37	45.39	44.40	44.77
5370	NYSE	MOS	Thu, Sep 19, 2013	45.13	45.30	44.38	44.74
5369	NYSE	MOS	Wed, Sep 18, 2013	44.91	45.49	44.53	45.13
5368	NYSE	MOS	Tue, Sep 17, 2013	44.80	45.59	44.27	45.00
5367	NYSE	MOS	Mon, Sep 16, 2013	46.64	47.10	45.44	45.55
5366	NYSE	MOS	Fri, Sep 13, 2013	44.45	46.50	44.28	45.99
5365	NYSE	MOS	Thu, Sep 12, 2013	44.82	44.89	44.05	44.38
5364	NYSE	MOS	Wed, Sep 11, 2013	45.07	45.34	44.01	44.93
5363	NYSE	MOS	Tue, Sep 10, 2013	44.65	46.27	44.17	45.53
5362	NYSE	MOS	Mon, Sep 9, 2013	44.00	44.75	43.34	44.31
5361	NYSE	MOS	Fri, Sep 6, 2013	42.28	42.86	42.14	42.16
5360	NYSE	MOS	Thu, Sep 5, 2013	42.40	42.65	41.42	42.07
5359	NYSE	MOS	Wed, Sep 4, 2013	41.30	42.60	41.30	42.29
5358	NYSE	MOS	Tue, Sep 3, 2013	42.11	42.11	41.14	41.19
5357	NYSE	MOS	Fri, Aug 30, 2013	41.65	42.15	41.40	41.65
5356	NYSE	MOS	Thu, Aug 29, 2013	41.34	41.95	41.12	41.54
5355	NYSE	MOS	Wed, Aug 28, 2013	41.21	41.78	40.97	41.47
5354	NYSE	MOS	Tue, Aug 27, 2013	41.96	42.17	41.04	41.17
5353	NYSE	MOS	Mon, Aug 26, 2013	43.13	43.44	42.32	42.38
5352	NYSE	MOS	Fri, Aug 23, 2013	41.37	42.00	41.29	41.89
5351	NYSE	MOS	Thu, Aug 22, 2013	41.20	41.64	40.91	41.29
5350	NYSE	MOS	Wed, Aug 21, 2013	41.68	41.70	40.85	40.97
5349	NYSE	MOS	Tue, Aug 20, 2013	42.10	42.38	41.76	41.98
5348	NYSE	MOS	Mon, Aug 19, 2013	43.06	43.20	42.01	42.10
5347	NYSE	MOS	Fri, Aug 16, 2013	43.87	43.92	42.75	42.87
5346	NYSE	MOS	Thu, Aug 15, 2013	43.21	44.65	42.60	44.23
5345	NYSE	MOS	Wed, Aug 14, 2013	44.42	44.59	43.39	43.75
5344	NYSE	MOS	Tue, Aug 13, 2013	44.00	44.57	43.75	44.44
5343	NYSE	MOS	Mon, Aug 12, 2013	42.51	43.87	42.51	43.85
5342	NYSE	MOS	Fri, Aug 9, 2013	43.75	44.80	42.40	42.51
5341	NYSE	MOS	Thu, Aug 8, 2013	42.09	43.94	42.01	43.48
5340	NYSE	MOS	Wed, Aug 7, 2013	40.52	41.67	40.28	41.36
5339	NYSE	MOS	Tue, Aug 6, 2013	41.24	42.00	39.75	40.68
5338	NYSE	MOS	Mon, Aug 5, 2013	41.29	41.94	40.77	41.44
5337	NYSE	MOS	Fri, Aug 2, 2013	41.46	41.78	40.45	40.98
5336	NYSE	MOS	Thu, Aug 1, 2013	42.05	42.08	40.55	41.88
5335	NYSE	MOS	Wed, Jul 31, 2013	42.50	42.80	41.00	41.09
5334	NYSE	MOS	Tue, Jul 30, 2013	40.54	43.99	39.95	43.81
5333	NYSE	MOS	Mon, Jul 29, 2013	52.39	53.52	52.00	53.21
5332	NYSE	MOS	Fri, Jul 26, 2013	52.33	52.73	51.77	52.61
5331	NYSE	MOS	Thu, Jul 25, 2013	52.10	52.59	51.71	52.51
5330	NYSE	MOS	Wed, Jul 24, 2013	53.55	53.56	52.26	52.38
5329	NYSE	MOS	Tue, Jul 23, 2013	53.82	54.60	53.33	53.45
5328	NYSE	MOS	Mon, Jul 22, 2013	54.17	54.26	53.50	53.64
5327	NYSE	MOS	Fri, Jul 19, 2013	53.85	54.15	53.72	54.00
5326	NYSE	MOS	Thu, Jul 18, 2013	54.45	54.45	53.93	54.03
5325	NYSE	MOS	Wed, Jul 17, 2013	54.38	54.58	54.05	54.27
5324	NYSE	MOS	Tue, Jul 16, 2013	56.18	56.18	53.91	54.12
5323	NYSE	MOS	Mon, Jul 15, 2013	55.69	56.18	55.38	56.13
5322	NYSE	MOS	Fri, Jul 12, 2013	56.80	56.82	55.93	56.10
5321	NYSE	MOS	Thu, Jul 11, 2013	56.40	56.97	56.23	56.85
5320	NYSE	MOS	Wed, Jul 10, 2013	56.30	56.77	55.25	55.60
5319	NYSE	MOS	Tue, Jul 9, 2013	54.98	56.55	54.86	56.45
5318	NYSE	MOS	Mon, Jul 8, 2013	54.07	54.70	54.00	54.49
5317	NYSE	MOS	Fri, Jul 5, 2013	54.16	54.38	53.61	53.75
5316	NYSE	MOS	Wed, Jul 3, 2013	53.40	53.77	53.27	53.71
5315	NYSE	MOS	Tue, Jul 2, 2013	53.36	53.68	53.16	53.51
5314	NYSE	MOS	Mon, Jul 1, 2013	54.09	54.16	53.16	53.36
5313	NYSE	MOS	Fri, Jun 28, 2013	53.75	54.44	53.30	53.81
5312	NYSE	MOS	Thu, Jun 27, 2013	55.06	55.21	53.76	53.80
5311	NYSE	MOS	Wed, Jun 26, 2013	54.66	55.08	53.75	54.91
5310	NYSE	MOS	Tue, Jun 25, 2013	55.60	56.04	55.18	55.91
5309	NYSE	MOS	Mon, Jun 24, 2013	55.88	55.88	54.74	55.19
5308	NYSE	MOS	Fri, Jun 21, 2013	57.27	57.36	56.28	56.69
5307	NYSE	MOS	Thu, Jun 20, 2013	57.61	57.61	56.50	56.83
5306	NYSE	MOS	Wed, Jun 19, 2013	59.00	59.09	58.25	58.25
5305	NYSE	MOS	Tue, Jun 18, 2013	58.16	59.25	57.88	58.98
5304	NYSE	MOS	Mon, Jun 17, 2013	58.26	58.54	57.88	58.22
5303	NYSE	MOS	Fri, Jun 14, 2013	58.57	58.68	57.61	57.86
5302	NYSE	MOS	Thu, Jun 13, 2013	57.25	58.93	56.75	58.70
5301	NYSE	MOS	Wed, Jun 12, 2013	58.31	58.65	57.31	57.40
5300	NYSE	MOS	Tue, Jun 11, 2013	59.42	59.43	57.89	57.99
5299	NYSE	MOS	Mon, Jun 10, 2013	60.69	60.84	59.73	60.05
5298	NYSE	MOS	Fri, Jun 7, 2013	60.20	60.72	59.93	60.45
5297	NYSE	MOS	Thu, Jun 6, 2013	60.01	60.04	59.23	60.03
5296	NYSE	MOS	Wed, Jun 5, 2013	61.41	61.58	59.83	59.93
5295	NYSE	MOS	Tue, Jun 4, 2013	60.88	62.09	60.78	61.80
5294	NYSE	MOS	Mon, Jun 3, 2013	60.88	60.99	60.29	60.98
5293	NYSE	MOS	Fri, May 31, 2013	61.54	61.59	60.81	60.82
5292	NYSE	MOS	Thu, May 30, 2013	62.10	62.10	61.31	61.90
5291	NYSE	MOS	Wed, May 29, 2013	60.46	62.04	60.46	61.81
5290	NYSE	MOS	Tue, May 28, 2013	60.42	61.04	60.21	60.78
5289	NYSE	MOS	Fri, May 24, 2013	59.61	59.81	58.81	59.78
5288	NYSE	MOS	Thu, May 23, 2013	58.60	60.30	58.29	60.02
5287	NYSE	MOS	Wed, May 22, 2013	60.25	60.41	59.06	59.29
5286	NYSE	MOS	Tue, May 21, 2013	61.05	61.65	60.21	60.28
5285	NYSE	MOS	Mon, May 20, 2013	60.71	61.55	60.58	61.28
5284	NYSE	MOS	Fri, May 17, 2013	61.06	61.16	59.94	60.75
5283	NYSE	MOS	Thu, May 16, 2013	61.26	61.77	60.49	61.11
5282	NYSE	MOS	Wed, May 15, 2013	61.64	61.79	61.08	61.48
5281	NYSE	MOS	Tue, May 14, 2013	61.30	62.23	61.25	61.64
5280	NYSE	MOS	Mon, May 13, 2013	62.79	62.79	60.71	61.30
5279	NYSE	MOS	Fri, May 10, 2013	63.96	63.96	62.70	63.28
5278	NYSE	MOS	Thu, May 9, 2013	64.34	64.64	63.64	63.84
5277	NYSE	MOS	Wed, May 8, 2013	62.32	64.65	62.25	64.30
5276	NYSE	MOS	Tue, May 7, 2013	61.39	62.70	61.33	62.22
5275	NYSE	MOS	Mon, May 6, 2013	60.88	61.16	60.31	61.13
5274	NYSE	MOS	Fri, May 3, 2013	60.94	61.27	60.50	60.83
5273	NYSE	MOS	Thu, May 2, 2013	60.58	60.79	59.69	60.50
5272	NYSE	MOS	Wed, May 1, 2013	61.29	61.29	60.24	60.29
5271	NYSE	MOS	Tue, Apr 30, 2013	61.62	61.94	61.06	61.59
5270	NYSE	MOS	Mon, Apr 29, 2013	60.16	61.88	59.81	61.84
5269	NYSE	MOS	Fri, Apr 26, 2013	60.83	61.12	59.77	59.86
5268	NYSE	MOS	Thu, Apr 25, 2013	60.44	61.55	60.44	60.83
5267	NYSE	MOS	Wed, Apr 24, 2013	58.50	60.18	58.37	59.98
5266	NYSE	MOS	Tue, Apr 23, 2013	58.45	58.73	57.82	58.30
5265	NYSE	MOS	Mon, Apr 22, 2013	57.66	58.44	57.33	58.31
5264	NYSE	MOS	Fri, Apr 19, 2013	57.70	57.82	56.90	57.53
5263	NYSE	MOS	Thu, Apr 18, 2013	58.35	58.35	57.01	57.39
5262	NYSE	MOS	Wed, Apr 17, 2013	57.33	58.24	57.08	57.98
5261	NYSE	MOS	Tue, Apr 16, 2013	57.70	58.12	57.60	57.90
5260	NYSE	MOS	Mon, Apr 15, 2013	58.62	58.64	57.01	57.21
5259	NYSE	MOS	Fri, Apr 12, 2013	60.42	60.48	58.80	59.20
5258	NYSE	MOS	Thu, Apr 11, 2013	60.08	60.73	59.97	60.61
5257	NYSE	MOS	Wed, Apr 10, 2013	60.06	60.59	59.66	60.08
5256	NYSE	MOS	Tue, Apr 9, 2013	59.14	60.37	59.14	59.95
5255	NYSE	MOS	Mon, Apr 8, 2013	59.20	59.32	58.60	58.92
5254	NYSE	MOS	Fri, Apr 5, 2013	58.69	59.28	58.59	59.14
5253	NYSE	MOS	Thu, Apr 4, 2013	58.43	59.49	58.42	59.35
5252	NYSE	MOS	Wed, Apr 3, 2013	58.28	58.64	57.77	58.52
5251	NYSE	MOS	Tue, Apr 2, 2013	59.53	59.53	57.51	58.04
5250	NYSE	MOS	Mon, Apr 1, 2013	59.47	59.65	59.08	59.26
5249	NYSE	MOS	Thu, Mar 28, 2013	59.49	60.21	58.29	59.61
5248	NYSE	MOS	Wed, Mar 27, 2013	58.21	58.78	57.55	58.68
5247	NYSE	MOS	Tue, Mar 26, 2013	59.51	59.79	58.50	58.73
5246	NYSE	MOS	Mon, Mar 25, 2013	60.15	60.27	59.00	59.32
5245	NYSE	MOS	Fri, Mar 22, 2013	60.17	60.34	59.45	59.71
5244	NYSE	MOS	Thu, Mar 21, 2013	60.87	61.05	59.99	60.04
5243	NYSE	MOS	Wed, Mar 20, 2013	61.74	61.94	61.33	61.47
5242	NYSE	MOS	Tue, Mar 19, 2013	61.94	62.17	61.00	61.34
5241	NYSE	MOS	Mon, Mar 18, 2013	61.82	62.18	61.24	61.93
5240	NYSE	MOS	Fri, Mar 15, 2013	62.05	62.74	61.93	62.69
5239	NYSE	MOS	Thu, Mar 14, 2013	61.81	62.34	61.50	62.34
5238	NYSE	MOS	Wed, Mar 13, 2013	61.84	62.20	61.50	61.76
5237	NYSE	MOS	Tue, Mar 12, 2013	61.95	62.38	61.54	61.90
5236	NYSE	MOS	Mon, Mar 11, 2013	60.58	61.87	60.28	61.50
5235	NYSE	MOS	Fri, Mar 8, 2013	59.49	60.30	59.30	60.22
5234	NYSE	MOS	Thu, Mar 7, 2013	58.38	59.48	58.34	59.29
5233	NYSE	MOS	Wed, Mar 6, 2013	58.73	58.75	57.86	58.20
5232	NYSE	MOS	Tue, Mar 5, 2013	58.80	59.25	58.21	58.36
5231	NYSE	MOS	Mon, Mar 4, 2013	58.33	58.39	57.60	58.35
5230	NYSE	MOS	Fri, Mar 1, 2013	58.11	58.91	57.54	58.47
5229	NYSE	MOS	Thu, Feb 28, 2013	58.26	59.08	58.07	58.54
5228	NYSE	MOS	Wed, Feb 27, 2013	56.30	58.48	56.22	58.14
5227	NYSE	MOS	Tue, Feb 26, 2013	56.43	56.62	55.62	56.34
5226	NYSE	MOS	Mon, Feb 25, 2013	58.00	58.32	56.05	56.14
5225	NYSE	MOS	Fri, Feb 22, 2013	57.08	57.48	56.40	57.47
5224	NYSE	MOS	Thu, Feb 21, 2013	58.34	58.34	56.66	57.73
5223	NYSE	MOS	Wed, Feb 20, 2013	61.17	61.18	58.40	58.51
5222	NYSE	MOS	Tue, Feb 19, 2013	62.20	62.42	61.35	61.46
5221	NYSE	MOS	Fri, Feb 15, 2013	61.70	62.32	61.59	62.18
5220	NYSE	MOS	Thu, Feb 14, 2013	61.88	62.10	61.30	61.98
5219	NYSE	MOS	Wed, Feb 13, 2013	61.49	62.26	61.39	62.20
5218	NYSE	MOS	Tue, Feb 12, 2013	61.06	61.64	60.89	61.49
5217	NYSE	MOS	Mon, Feb 11, 2013	61.39	61.40	60.84	61.14
5216	NYSE	MOS	Fri, Feb 8, 2013	61.23	61.70	60.85	61.40
5215	NYSE	MOS	Thu, Feb 7, 2013	61.01	61.75	60.90	61.16
5214	NYSE	MOS	Wed, Feb 6, 2013	60.83	61.78	60.79	61.26
5213	NYSE	MOS	Tue, Feb 5, 2013	61.26	61.93	61.00	61.10
5212	NYSE	MOS	Mon, Feb 4, 2013	61.55	61.80	60.75	60.99
5211	NYSE	MOS	Fri, Feb 1, 2013	61.92	62.43	61.08	62.11
5210	NYSE	MOS	Thu, Jan 31, 2013	60.68	61.89	60.40	61.25
5209	NYSE	MOS	Wed, Jan 30, 2013	62.00	62.18	61.19	61.26
5208	NYSE	MOS	Tue, Jan 29, 2013	62.36	62.36	61.41	62.01
5207	NYSE	MOS	Mon, Jan 28, 2013	63.14	63.31	61.83	62.36
5206	NYSE	MOS	Fri, Jan 25, 2013	61.17	63.46	61.13	63.22
5205	NYSE	MOS	Thu, Jan 24, 2013	59.64	61.20	59.64	60.92
5204	NYSE	MOS	Wed, Jan 23, 2013	59.80	59.91	59.39	59.46
5203	NYSE	MOS	Tue, Jan 22, 2013	59.17	60.03	59.02	59.78
5202	NYSE	MOS	Fri, Jan 18, 2013	59.20	59.38	58.59	59.38
5201	NYSE	MOS	Thu, Jan 17, 2013	59.18	59.64	58.87	59.17
5200	NYSE	MOS	Wed, Jan 16, 2013	59.23	59.26	58.80	58.99
5199	NYSE	MOS	Tue, Jan 15, 2013	59.30	59.93	59.16	59.51
5198	NYSE	MOS	Mon, Jan 14, 2013	59.78	59.87	59.09	59.53
5197	NYSE	MOS	Fri, Jan 11, 2013	59.56	60.06	59.08	59.74
5196	NYSE	MOS	Thu, Jan 10, 2013	59.61	59.88	59.23	59.73
5195	NYSE	MOS	Wed, Jan 9, 2013	58.69	59.80	58.62	59.35
5194	NYSE	MOS	Tue, Jan 8, 2013	59.01	59.07	58.18	58.47
5193	NYSE	MOS	Mon, Jan 7, 2013	58.24	58.88	58.19	58.71
5192	NYSE	MOS	Fri, Jan 4, 2013	57.50	59.15	57.20	58.62
5191	NYSE	MOS	Thu, Jan 3, 2013	57.61	58.06	56.32	56.77
5190	NYSE	MOS	Wed, Jan 2, 2013	58.06	59.19	57.14	57.51
5189	NYSE	MOS	Mon, Dec 31, 2012	55.05	56.80	54.80	56.63
5188	NYSE	MOS	Fri, Dec 28, 2012	55.65	55.75	55.09	55.21
5187	NYSE	MOS	Thu, Dec 27, 2012	56.10	56.44	55.36	56.15
5186	NYSE	MOS	Wed, Dec 26, 2012	55.89	56.50	55.83	56.02
5185	NYSE	MOS	Mon, Dec 24, 2012	55.57	55.84	54.96	55.61
5184	NYSE	MOS	Fri, Dec 21, 2012	55.20	55.70	54.85	55.63
5183	NYSE	MOS	Thu, Dec 20, 2012	55.29	55.84	54.68	55.83
5182	NYSE	MOS	Wed, Dec 19, 2012	55.96	56.10	55.28	55.45
5181	NYSE	MOS	Tue, Dec 18, 2012	56.08	56.26	55.58	55.96
5180	NYSE	MOS	Mon, Dec 17, 2012	55.85	56.04	55.51	56.03
5179	NYSE	MOS	Fri, Dec 14, 2012	55.56	56.18	55.36	55.56
5178	NYSE	MOS	Thu, Dec 13, 2012	56.45	56.53	55.12	55.63
5177	NYSE	MOS	Wed, Dec 12, 2012	56.31	57.11	56.12	56.44
5176	NYSE	MOS	Tue, Dec 11, 2012	54.60	56.00	54.46	55.80
5175	NYSE	MOS	Mon, Dec 10, 2012	53.45	54.55	53.28	54.39
5174	NYSE	MOS	Fri, Dec 7, 2012	54.00	54.03	53.40	53.60
5173	NYSE	MOS	Thu, Dec 6, 2012	53.12	54.18	53.00	53.72
5172	NYSE	MOS	Wed, Dec 5, 2012	53.10	53.45	52.93	53.08
5171	NYSE	MOS	Tue, Dec 4, 2012	53.05	53.68	52.65	52.98
5170	NYSE	MOS	Mon, Dec 3, 2012	54.31	54.43	52.65	52.84
5169	NYSE	MOS	Fri, Nov 30, 2012	54.10	54.46	53.71	54.06
5168	NYSE	MOS	Thu, Nov 29, 2012	53.60	54.74	53.49	54.10
5167	NYSE	MOS	Wed, Nov 28, 2012	52.85	53.19	52.13	53.17
5166	NYSE	MOS	Tue, Nov 27, 2012	53.18	53.99	53.10	53.20
5165	NYSE	MOS	Mon, Nov 26, 2012	52.80	53.34	52.40	53.28
5164	NYSE	MOS	Fri, Nov 23, 2012	52.18	52.82	52.00	52.65
5163	NYSE	MOS	Wed, Nov 21, 2012	52.34	52.37	51.38	51.71
5162	NYSE	MOS	Tue, Nov 20, 2012	51.00	53.18	50.64	52.35
5161	NYSE	MOS	Mon, Nov 19, 2012	50.18	51.36	49.98	51.20
5160	NYSE	MOS	Fri, Nov 16, 2012	49.15	49.66	48.52	49.52
5159	NYSE	MOS	Thu, Nov 15, 2012	48.97	49.56	48.85	49.12
5158	NYSE	MOS	Wed, Nov 14, 2012	48.33	49.62	48.29	49.10
5157	NYSE	MOS	Tue, Nov 13, 2012	51.02	51.32	50.56	50.75
5156	NYSE	MOS	Mon, Nov 12, 2012	51.65	51.82	51.00	51.13
5155	NYSE	MOS	Fri, Nov 9, 2012	51.24	52.26	51.21	51.57
5154	NYSE	MOS	Thu, Nov 8, 2012	52.12	52.33	51.25	51.53
5153	NYSE	MOS	Wed, Nov 7, 2012	52.75	52.98	51.82	52.23
5152	NYSE	MOS	Tue, Nov 6, 2012	52.89	54.07	52.67	53.64
5151	NYSE	MOS	Mon, Nov 5, 2012	51.98	52.68	51.95	52.54
5150	NYSE	MOS	Fri, Nov 2, 2012	53.79	53.79	52.11	52.19
5149	NYSE	MOS	Thu, Nov 1, 2012	52.54	53.26	52.25	53.13
5148	NYSE	MOS	Wed, Oct 31, 2012	53.09	53.36	52.27	52.34
5147	NYSE	MOS	Fri, Oct 26, 2012	53.09	53.09	52.43	52.78
5146	NYSE	MOS	Thu, Oct 25, 2012	53.60	53.63	52.70	53.25
5145	NYSE	MOS	Wed, Oct 24, 2012	53.57	53.90	53.10	53.21
5144	NYSE	MOS	Tue, Oct 23, 2012	53.50	53.70	52.55	53.07
5143	NYSE	MOS	Mon, Oct 22, 2012	53.97	54.43	53.53	54.23
5142	NYSE	MOS	Fri, Oct 19, 2012	54.46	54.63	53.72	53.97
5141	NYSE	MOS	Thu, Oct 18, 2012	54.88	54.94	54.31	54.69
5140	NYSE	MOS	Wed, Oct 17, 2012	54.21	55.65	54.10	54.99
5139	NYSE	MOS	Tue, Oct 16, 2012	54.21	54.81	54.04	54.49
5138	NYSE	MOS	Mon, Oct 15, 2012	54.20	54.44	53.53	53.92
5137	NYSE	MOS	Fri, Oct 12, 2012	55.23	55.43	54.09	54.15
5136	NYSE	MOS	Thu, Oct 11, 2012	55.31	55.83	55.12	55.34
5135	NYSE	MOS	Wed, Oct 10, 2012	54.45	54.85	54.20	54.45
5134	NYSE	MOS	Tue, Oct 9, 2012	54.54	55.02	54.01	54.45
5133	NYSE	MOS	Mon, Oct 8, 2012	54.85	55.06	54.48	54.69
5132	NYSE	MOS	Fri, Oct 5, 2012	55.56	55.86	54.99	55.08
5131	NYSE	MOS	Thu, Oct 4, 2012	55.01	55.32	54.28	55.10
5130	NYSE	MOS	Wed, Oct 3, 2012	55.36	55.42	54.55	54.89
5129	NYSE	MOS	Tue, Oct 2, 2012	56.19	57.37	55.20	55.76
5128	NYSE	MOS	Mon, Oct 1, 2012	57.92	58.69	57.84	58.01
5127	NYSE	MOS	Fri, Sep 28, 2012	57.56	57.89	57.06	57.61
5126	NYSE	MOS	Thu, Sep 27, 2012	57.54	57.89	57.22	57.65
5125	NYSE	MOS	Wed, Sep 26, 2012	57.25	57.52	56.79	57.04
5124	NYSE	MOS	Tue, Sep 25, 2012	59.73	59.79	57.50	57.55
5123	NYSE	MOS	Mon, Sep 24, 2012	59.39	59.92	59.39	59.65
5122	NYSE	MOS	Fri, Sep 21, 2012	60.70	60.85	59.98	60.00
5121	NYSE	MOS	Thu, Sep 20, 2012	59.67	60.49	58.97	60.31
5120	NYSE	MOS	Wed, Sep 19, 2012	59.23	60.03	58.90	59.91
5119	NYSE	MOS	Tue, Sep 18, 2012	59.42	59.66	58.04	59.00
5118	NYSE	MOS	Mon, Sep 17, 2012	60.65	60.78	59.37	59.68
5117	NYSE	MOS	Fri, Sep 14, 2012	61.04	61.88	60.59	60.79
5116	NYSE	MOS	Thu, Sep 13, 2012	59.88	61.53	59.17	60.89
5115	NYSE	MOS	Wed, Sep 12, 2012	59.98	60.78	59.60	59.84
5114	NYSE	MOS	Tue, Sep 11, 2012	60.09	60.70	60.07	60.33
5113	NYSE	MOS	Mon, Sep 10, 2012	60.04	60.67	59.35	60.05
5112	NYSE	MOS	Fri, Sep 7, 2012	61.10	61.98	60.88	61.01
5111	NYSE	MOS	Thu, Sep 6, 2012	59.12	61.06	59.12	61.05
5110	NYSE	MOS	Wed, Sep 5, 2012	56.88	58.99	56.81	58.81
5109	NYSE	MOS	Tue, Sep 4, 2012	57.97	58.07	56.70	56.75
5108	NYSE	MOS	Fri, Aug 31, 2012	57.27	58.30	56.70	57.91
5107	NYSE	MOS	Thu, Aug 30, 2012	57.30	57.56	56.65	56.79
5106	NYSE	MOS	Wed, Aug 29, 2012	56.72	58.07	56.48	57.81
5105	NYSE	MOS	Tue, Aug 28, 2012	56.77	57.06	56.58	56.75
5104	NYSE	MOS	Mon, Aug 27, 2012	57.35	57.35	56.75	56.99
5103	NYSE	MOS	Fri, Aug 24, 2012	57.49	57.67	56.81	57.35
5102	NYSE	MOS	Thu, Aug 23, 2012	58.82	58.91	57.33	57.60
5101	NYSE	MOS	Wed, Aug 22, 2012	58.79	58.96	57.72	58.96
5100	NYSE	MOS	Tue, Aug 21, 2012	58.87	59.63	58.23	58.42
5099	NYSE	MOS	Mon, Aug 20, 2012	59.75	59.95	58.56	58.88
5098	NYSE	MOS	Fri, Aug 17, 2012	59.84	59.90	59.38	59.61
5097	NYSE	MOS	Thu, Aug 16, 2012	58.25	59.84	58.25	59.64
5096	NYSE	MOS	Wed, Aug 15, 2012	57.58	58.48	57.52	58.35
5095	NYSE	MOS	Tue, Aug 14, 2012	57.94	58.44	57.49	57.63
5094	NYSE	MOS	Mon, Aug 13, 2012	58.27	58.33	57.24	57.50
5093	NYSE	MOS	Fri, Aug 10, 2012	58.24	59.40	58.06	58.51
5092	NYSE	MOS	Thu, Aug 9, 2012	57.83	58.88	57.73	58.65
5091	NYSE	MOS	Wed, Aug 8, 2012	57.73	58.07	57.53	58.01
5090	NYSE	MOS	Tue, Aug 7, 2012	57.49	58.56	57.35	58.13
5089	NYSE	MOS	Mon, Aug 6, 2012	57.75	57.79	56.81	57.34
5088	NYSE	MOS	Fri, Aug 3, 2012	57.90	58.06	57.27	57.37
5087	NYSE	MOS	Thu, Aug 2, 2012	57.21	57.62	56.34	56.99
5086	NYSE	MOS	Wed, Aug 1, 2012	58.60	58.80	57.92	57.97
5085	NYSE	MOS	Tue, Jul 31, 2012	58.11	58.59	57.58	58.11
5084	NYSE	MOS	Mon, Jul 30, 2012	58.53	58.92	57.96	58.35
5083	NYSE	MOS	Fri, Jul 27, 2012	58.43	59.06	58.10	58.73
5082	NYSE	MOS	Thu, Jul 26, 2012	57.86	58.25	57.00	57.98
5081	NYSE	MOS	Wed, Jul 25, 2012	57.30	57.93	56.66	57.44
5080	NYSE	MOS	Tue, Jul 24, 2012	57.64	58.15	56.22	56.96
5079	NYSE	MOS	Mon, Jul 23, 2012	56.82	57.68	56.68	57.49
5078	NYSE	MOS	Fri, Jul 20, 2012	57.09	57.63	56.77	57.50
5077	NYSE	MOS	Thu, Jul 19, 2012	58.25	58.45	57.49	57.62
5076	NYSE	MOS	Wed, Jul 18, 2012	58.64	59.00	57.65	58.15
5075	NYSE	MOS	Tue, Jul 17, 2012	56.83	59.00	56.69	58.21
5074	NYSE	MOS	Mon, Jul 16, 2012	54.65	55.50	54.38	55.37
5073	NYSE	MOS	Fri, Jul 13, 2012	54.59	55.39	54.22	54.94
5072	NYSE	MOS	Thu, Jul 12, 2012	55.04	55.10	53.78	54.44
5071	NYSE	MOS	Wed, Jul 11, 2012	55.54	56.23	54.25	55.47
5070	NYSE	MOS	Tue, Jul 10, 2012	55.48	56.17	53.94	54.75
5069	NYSE	MOS	Mon, Jul 9, 2012	56.04	56.04	55.17	55.35
5068	NYSE	MOS	Fri, Jul 6, 2012	55.30	55.65	54.94	55.48
5067	NYSE	MOS	Thu, Jul 5, 2012	55.60	56.60	55.60	56.10
5066	NYSE	MOS	Tue, Jul 3, 2012	54.90	56.36	54.77	55.67
5065	NYSE	MOS	Mon, Jul 2, 2012	54.94	55.45	54.35	54.88
5064	NYSE	MOS	Fri, Jun 29, 2012	54.30	54.98	53.92	54.76
5063	NYSE	MOS	Thu, Jun 28, 2012	53.17	54.19	52.55	54.05
5062	NYSE	MOS	Wed, Jun 27, 2012	53.77	54.68	53.50	53.63
5061	NYSE	MOS	Tue, Jun 26, 2012	52.02	53.88	51.98	53.31
5060	NYSE	MOS	Mon, Jun 25, 2012	50.71	51.74	50.51	51.10
5059	NYSE	MOS	Fri, Jun 22, 2012	50.66	50.85	49.82	50.58
5058	NYSE	MOS	Thu, Jun 21, 2012	51.95	52.07	49.97	50.28
5057	NYSE	MOS	Wed, Jun 20, 2012	52.00	52.68	51.51	51.97
5056	NYSE	MOS	Tue, Jun 19, 2012	50.61	52.62	50.61	52.28
5055	NYSE	MOS	Mon, Jun 18, 2012	49.30	50.64	49.17	50.22
5054	NYSE	MOS	Fri, Jun 15, 2012	48.04	49.79	47.81	49.70
5053	NYSE	MOS	Thu, Jun 14, 2012	47.50	48.15	46.86	47.59
5052	NYSE	MOS	Wed, Jun 13, 2012	48.36	48.45	47.09	47.49
5051	NYSE	MOS	Tue, Jun 12, 2012	47.73	48.66	47.11	48.60
5050	NYSE	MOS	Mon, Jun 11, 2012	49.33	49.38	47.31	47.38
5049	NYSE	MOS	Fri, Jun 8, 2012	47.38	48.83	46.83	48.49
5048	NYSE	MOS	Thu, Jun 7, 2012	48.73	48.96	47.55	47.69
5047	NYSE	MOS	Wed, Jun 6, 2012	47.03	48.34	46.95	47.95
5046	NYSE	MOS	Tue, Jun 5, 2012	45.29	46.71	45.22	46.47
5045	NYSE	MOS	Mon, Jun 4, 2012	45.31	45.72	44.43	45.62
5044	NYSE	MOS	Fri, Jun 1, 2012	46.82	46.92	45.86	45.97
5043	NYSE	MOS	Thu, May 31, 2012	47.84	48.10	46.73	47.68
5042	NYSE	MOS	Wed, May 30, 2012	48.97	49.02	47.82	47.93
5041	NYSE	MOS	Tue, May 29, 2012	48.85	49.83	48.78	49.46
5040	NYSE	MOS	Fri, May 25, 2012	48.64	48.96	48.14	48.45
5039	NYSE	MOS	Thu, May 24, 2012	48.48	48.99	47.83	48.74
5038	NYSE	MOS	Wed, May 23, 2012	46.65	48.44	46.25	48.37
5037	NYSE	MOS	Tue, May 22, 2012	48.16	48.67	46.76	47.18
5036	NYSE	MOS	Mon, May 21, 2012	46.64	48.27	46.50	48.07
5035	NYSE	MOS	Fri, May 18, 2012	45.94	46.95	45.87	46.47
5034	NYSE	MOS	Thu, May 17, 2012	46.81	47.25	45.58	45.68
5033	NYSE	MOS	Wed, May 16, 2012	47.51	48.38	46.58	46.82
5032	NYSE	MOS	Tue, May 15, 2012	48.09	48.73	47.21	47.33
5031	NYSE	MOS	Mon, May 14, 2012	48.37	48.70	47.70	48.06
5030	NYSE	MOS	Fri, May 11, 2012	48.56	49.69	48.51	48.93
5029	NYSE	MOS	Thu, May 10, 2012	50.12	50.18	48.70	48.90
5028	NYSE	MOS	Wed, May 9, 2012	49.73	50.30	48.94	49.49
5027	NYSE	MOS	Tue, May 8, 2012	50.46	50.82	49.64	50.72
5026	NYSE	MOS	Mon, May 7, 2012	50.60	51.83	50.51	51.19
5025	NYSE	MOS	Fri, May 4, 2012	52.01	52.14	50.50	50.95
5024	NYSE	MOS	Thu, May 3, 2012	52.69	52.98	52.01	52.33
5023	NYSE	MOS	Wed, May 2, 2012	52.88	53.25	52.37	52.78
5022	NYSE	MOS	Tue, May 1, 2012	52.67	53.78	52.42	53.09
5021	NYSE	MOS	Mon, Apr 30, 2012	52.90	53.40	52.48	52.82
5020	NYSE	MOS	Fri, Apr 27, 2012	52.87	53.25	52.18	53.00
5019	NYSE	MOS	Thu, Apr 26, 2012	52.50	52.81	51.85	52.64
5018	NYSE	MOS	Wed, Apr 25, 2012	53.54	53.74	52.44	53.20
5017	NYSE	MOS	Tue, Apr 24, 2012	50.47	50.98	50.01	50.48
5016	NYSE	MOS	Mon, Apr 23, 2012	50.49	50.59	49.82	50.39
5015	NYSE	MOS	Fri, Apr 20, 2012	50.97	51.74	50.81	51.27
5014	NYSE	MOS	Thu, Apr 19, 2012	50.87	51.08	50.22	50.84
5013	NYSE	MOS	Wed, Apr 18, 2012	50.68	51.06	50.36	50.56
5012	NYSE	MOS	Tue, Apr 17, 2012	50.44	51.30	50.29	50.87
5011	NYSE	MOS	Mon, Apr 16, 2012	50.55	50.68	49.80	50.12
5010	NYSE	MOS	Fri, Apr 13, 2012	51.09	51.26	50.15	50.24
5009	NYSE	MOS	Thu, Apr 12, 2012	50.23	51.48	50.10	51.17
5008	NYSE	MOS	Wed, Apr 11, 2012	50.82	50.82	49.51	49.98
5007	NYSE	MOS	Tue, Apr 10, 2012	51.21	51.40	49.58	50.12
5006	NYSE	MOS	Mon, Apr 9, 2012	52.20	52.49	51.38	51.63
5005	NYSE	MOS	Thu, Apr 5, 2012	53.69	54.36	52.88	52.96
5004	NYSE	MOS	Wed, Apr 4, 2012	54.28	54.68	53.73	53.84
5003	NYSE	MOS	Tue, Apr 3, 2012	55.57	55.92	54.45	54.97
5002	NYSE	MOS	Mon, Apr 2, 2012	55.35	55.94	54.75	55.67
5001	NYSE	MOS	Fri, Mar 30, 2012	55.80	56.20	55.06	55.29
5000	NYSE	MOS	Thu, Mar 29, 2012	56.37	57.35	54.61	55.27
4999	NYSE	MOS	Wed, Mar 28, 2012	58.52	58.58	56.93	58.22
4998	NYSE	MOS	Tue, Mar 27, 2012	58.88	59.80	58.53	58.58
4997	NYSE	MOS	Mon, Mar 26, 2012	58.24	58.80	57.93	58.64
4996	NYSE	MOS	Fri, Mar 23, 2012	57.85	58.29	56.88	57.70
4995	NYSE	MOS	Thu, Mar 22, 2012	56.91	57.44	55.95	56.27
4994	NYSE	MOS	Wed, Mar 21, 2012	58.51	58.57	57.35	57.38
4993	NYSE	MOS	Tue, Mar 20, 2012	58.46	58.74	57.32	58.05
4992	NYSE	MOS	Mon, Mar 19, 2012	57.39	58.22	57.03	57.48
4991	NYSE	MOS	Fri, Mar 16, 2012	56.01	57.74	56.01	57.51
4990	NYSE	MOS	Thu, Mar 15, 2012	55.29	55.73	54.96	55.26
4989	NYSE	MOS	Wed, Mar 14, 2012	55.51	56.07	54.55	55.00
4988	NYSE	MOS	Tue, Mar 13, 2012	55.35	55.74	54.51	55.69
4987	NYSE	MOS	Mon, Mar 12, 2012	55.30	55.60	54.57	54.99
4986	NYSE	MOS	Fri, Mar 9, 2012	55.60	55.97	55.03	55.53
4985	NYSE	MOS	Thu, Mar 8, 2012	55.50	56.05	55.31	55.57
4984	NYSE	MOS	Wed, Mar 7, 2012	55.13	55.73	54.78	54.80
4983	NYSE	MOS	Tue, Mar 6, 2012	55.10	55.70	54.58	55.00
4982	NYSE	MOS	Mon, Mar 5, 2012	57.71	57.81	55.80	56.36
4981	NYSE	MOS	Fri, Mar 2, 2012	57.64	58.32	57.42	57.48
4980	NYSE	MOS	Thu, Mar 1, 2012	58.48	58.57	57.48	58.01
4979	NYSE	MOS	Wed, Feb 29, 2012	59.31	59.75	57.48	57.75
4978	NYSE	MOS	Tue, Feb 28, 2012	58.93	59.75	58.70	59.26
4977	NYSE	MOS	Mon, Feb 27, 2012	58.50	59.11	58.25	58.97
4976	NYSE	MOS	Fri, Feb 24, 2012	59.27	59.55	58.48	58.68
4975	NYSE	MOS	Thu, Feb 23, 2012	59.15	59.60	58.25	58.94
4974	NYSE	MOS	Wed, Feb 22, 2012	59.55	59.60	58.08	58.80
4973	NYSE	MOS	Tue, Feb 21, 2012	55.98	57.92	55.86	56.91
4972	NYSE	MOS	Fri, Feb 17, 2012	55.77	55.99	55.29	55.63
4971	NYSE	MOS	Thu, Feb 16, 2012	54.88	56.07	54.49	55.50
4970	NYSE	MOS	Wed, Feb 15, 2012	54.51	55.37	54.41	54.85
4969	NYSE	MOS	Tue, Feb 14, 2012	54.89	55.35	54.34	54.92
4968	NYSE	MOS	Mon, Feb 13, 2012	54.91	55.34	54.52	55.06
4967	NYSE	MOS	Fri, Feb 10, 2012	55.49	55.49	54.11	54.42
4966	NYSE	MOS	Thu, Feb 9, 2012	56.24	56.59	55.89	56.00
4965	NYSE	MOS	Wed, Feb 8, 2012	56.64	56.92	55.77	56.23
4964	NYSE	MOS	Tue, Feb 7, 2012	57.04	57.45	56.20	56.42
4963	NYSE	MOS	Mon, Feb 6, 2012	57.11	57.85	56.80	57.37
4962	NYSE	MOS	Fri, Feb 3, 2012	57.40	57.95	56.69	57.41
4961	NYSE	MOS	Thu, Feb 2, 2012	57.29	58.10	56.73	57.11
4960	NYSE	MOS	Wed, Feb 1, 2012	56.59	57.59	56.23	56.98
4959	NYSE	MOS	Tue, Jan 31, 2012	56.55	56.89	55.18	55.97
4958	NYSE	MOS	Mon, Jan 30, 2012	55.55	56.51	55.20	56.28
4957	NYSE	MOS	Fri, Jan 27, 2012	55.10	56.96	54.99	56.56
4956	NYSE	MOS	Thu, Jan 26, 2012	55.89	56.70	55.04	55.37
4955	NYSE	MOS	Wed, Jan 25, 2012	54.68	56.23	54.58	56.02
4954	NYSE	MOS	Tue, Jan 24, 2012	54.39	55.06	54.05	54.97
4953	NYSE	MOS	Mon, Jan 23, 2012	54.93	55.36	54.52	55.07
4952	NYSE	MOS	Fri, Jan 20, 2012	53.94	55.15	53.77	55.01
4951	NYSE	MOS	Thu, Jan 19, 2012	54.45	54.71	53.45	53.85
4950	NYSE	MOS	Wed, Jan 18, 2012	55.02	55.78	53.89	54.15
4949	NYSE	MOS	Tue, Jan 17, 2012	55.97	56.12	55.16	55.30
4948	NYSE	MOS	Fri, Jan 13, 2012	53.98	55.72	53.25	55.18
4947	NYSE	MOS	Thu, Jan 12, 2012	53.92	55.15	52.53	54.59
4946	NYSE	MOS	Wed, Jan 11, 2012	54.67	55.25	54.05	55.04
4945	NYSE	MOS	Tue, Jan 10, 2012	54.08	55.25	54.02	54.85
4944	NYSE	MOS	Mon, Jan 9, 2012	52.80	53.24	52.18	53.06
4943	NYSE	MOS	Fri, Jan 6, 2012	53.82	53.82	52.22	52.67
4942	NYSE	MOS	Thu, Jan 5, 2012	52.10	55.25	51.95	53.30
4941	NYSE	MOS	Wed, Jan 4, 2012	52.01	52.45	51.15	52.30
4940	NYSE	MOS	Tue, Jan 3, 2012	51.62	52.80	51.62	52.59
4939	NYSE	MOS	Fri, Dec 30, 2011	50.26	50.93	50.25	50.43
4938	NYSE	MOS	Thu, Dec 29, 2011	48.45	50.44	48.35	50.28
4937	NYSE	MOS	Wed, Dec 28, 2011	52.16	52.34	49.86	50.29
4936	NYSE	MOS	Tue, Dec 27, 2011	52.45	52.71	51.74	52.33
4935	NYSE	MOS	Fri, Dec 23, 2011	51.96	52.49	51.32	52.45
4934	NYSE	MOS	Thu, Dec 22, 2011	49.87	51.90	49.82	51.62
4933	NYSE	MOS	Wed, Dec 21, 2011	50.00	50.27	49.28	49.96
4932	NYSE	MOS	Tue, Dec 20, 2011	48.59	50.05	48.54	49.93
4931	NYSE	MOS	Mon, Dec 19, 2011	48.21	48.64	47.17	47.38
4930	NYSE	MOS	Fri, Dec 16, 2011	47.89	48.30	47.39	48.12
4929	NYSE	MOS	Thu, Dec 15, 2011	47.58	48.07	46.83	47.32
4928	NYSE	MOS	Wed, Dec 14, 2011	49.00	49.06	46.50	47.36
4927	NYSE	MOS	Tue, Dec 13, 2011	50.21	50.90	49.05	49.49
4926	NYSE	MOS	Mon, Dec 12, 2011	49.85	50.26	49.29	50.00
4925	NYSE	MOS	Fri, Dec 9, 2011	50.06	50.78	49.25	50.51
4924	NYSE	MOS	Thu, Dec 8, 2011	52.81	53.51	50.93	51.13
4923	NYSE	MOS	Wed, Dec 7, 2011	52.81	53.99	52.20	53.23
4922	NYSE	MOS	Tue, Dec 6, 2011	51.49	53.92	51.46	53.19
4921	NYSE	MOS	Mon, Dec 5, 2011	51.82	52.18	50.26	51.42
4920	NYSE	MOS	Fri, Dec 2, 2011	53.45	53.58	51.10	51.21
4919	NYSE	MOS	Thu, Dec 1, 2011	53.21	54.28	52.62	52.77
4918	NYSE	MOS	Wed, Nov 30, 2011	52.21	52.99	51.76	52.76
4917	NYSE	MOS	Tue, Nov 29, 2011	50.99	51.27	49.93	50.11
4916	NYSE	MOS	Mon, Nov 28, 2011	51.07	51.19	50.26	50.95
4915	NYSE	MOS	Fri, Nov 25, 2011	49.94	50.14	49.08	49.30
4914	NYSE	MOS	Wed, Nov 23, 2011	51.29	51.83	49.97	50.01
4913	NYSE	MOS	Tue, Nov 22, 2011	53.22	53.29	51.60	51.87
4912	NYSE	MOS	Mon, Nov 21, 2011	51.58	53.73	51.55	53.15
4911	NYSE	MOS	Fri, Nov 18, 2011	51.98	53.70	51.65	52.86
4910	NYSE	MOS	Thu, Nov 17, 2011	56.50	56.51	50.34	50.76
4909	NYSE	MOS	Wed, Nov 16, 2011	55.41	55.82	54.51	54.58
4908	NYSE	MOS	Tue, Nov 15, 2011	56.58	57.07	55.51	55.78
4907	NYSE	MOS	Mon, Nov 14, 2011	57.49	58.56	56.32	56.82
4906	NYSE	MOS	Fri, Nov 11, 2011	57.19	57.93	56.68	57.78
4905	NYSE	MOS	Thu, Nov 10, 2011	57.16	57.18	55.03	56.25
4904	NYSE	MOS	Wed, Nov 9, 2011	58.00	58.58	56.35	56.45
4903	NYSE	MOS	Tue, Nov 8, 2011	59.51	60.35	58.63	59.57
4902	NYSE	MOS	Mon, Nov 7, 2011	57.80	59.13	57.55	58.93
4901	NYSE	MOS	Fri, Nov 4, 2011	56.72	58.74	56.72	58.09
4900	NYSE	MOS	Thu, Nov 3, 2011	57.19	57.54	55.60	57.31
4899	NYSE	MOS	Wed, Nov 2, 2011	57.36	57.78	55.70	56.42
4898	NYSE	MOS	Tue, Nov 1, 2011	55.21	57.34	54.24	55.87
4897	NYSE	MOS	Mon, Oct 31, 2011	60.76	61.04	58.50	58.56
4896	NYSE	MOS	Fri, Oct 28, 2011	61.72	62.65	61.27	61.96
4895	NYSE	MOS	Thu, Oct 27, 2011	61.30	62.53	60.07	61.81
4894	NYSE	MOS	Wed, Oct 26, 2011	58.89	59.69	57.32	59.45
4893	NYSE	MOS	Tue, Oct 25, 2011	58.72	60.10	57.21	57.84
4892	NYSE	MOS	Mon, Oct 24, 2011	58.68	59.82	58.29	59.20
4891	NYSE	MOS	Fri, Oct 21, 2011	56.60	59.49	56.30	58.45
4890	NYSE	MOS	Thu, Oct 20, 2011	53.43	55.39	52.52	55.25
4889	NYSE	MOS	Wed, Oct 19, 2011	55.40	55.52	53.28	53.45
4888	NYSE	MOS	Tue, Oct 18, 2011	54.35	55.85	53.06	55.48
4887	NYSE	MOS	Mon, Oct 17, 2011	56.83	56.83	54.25	54.49
4886	NYSE	MOS	Fri, Oct 14, 2011	56.77	57.29	56.00	57.11
4885	NYSE	MOS	Thu, Oct 13, 2011	55.35	56.15	54.80	55.85
4884	NYSE	MOS	Wed, Oct 12, 2011	55.49	57.00	54.94	55.64
4883	NYSE	MOS	Tue, Oct 11, 2011	53.13	56.59	52.63	55.77
4882	NYSE	MOS	Mon, Oct 10, 2011	52.56	53.98	52.52	53.48
4881	NYSE	MOS	Fri, Oct 7, 2011	53.68	53.83	50.42	51.19
4880	NYSE	MOS	Thu, Oct 6, 2011	52.35	53.95	52.35	53.30
4879	NYSE	MOS	Wed, Oct 5, 2011	48.97	52.43	48.97	52.18
4878	NYSE	MOS	Tue, Oct 4, 2011	46.32	49.23	44.86	49.08
4877	NYSE	MOS	Mon, Oct 3, 2011	48.76	50.27	47.12	47.13
4876	NYSE	MOS	Fri, Sep 30, 2011	53.14	53.14	48.49	48.97
4875	NYSE	MOS	Thu, Sep 29, 2011	56.83	56.98	52.61	54.20
4874	NYSE	MOS	Wed, Sep 28, 2011	60.22	60.22	56.71	57.19
4873	NYSE	MOS	Tue, Sep 27, 2011	61.13	61.90	59.63	60.35
4872	NYSE	MOS	Mon, Sep 26, 2011	58.27	58.90	54.50	58.76
4871	NYSE	MOS	Fri, Sep 23, 2011	57.89	60.58	56.52	57.70
4870	NYSE	MOS	Thu, Sep 22, 2011	62.23	62.55	58.90	60.11
4869	NYSE	MOS	Wed, Sep 21, 2011	66.05	66.60	63.29	63.59
4868	NYSE	MOS	Tue, Sep 20, 2011	68.54	69.02	65.81	66.04
4867	NYSE	MOS	Mon, Sep 19, 2011	69.87	70.23	68.05	68.51
4866	NYSE	MOS	Fri, Sep 16, 2011	71.08	71.47	69.60	70.99
4865	NYSE	MOS	Thu, Sep 15, 2011	71.31	71.72	69.86	71.07
4864	NYSE	MOS	Wed, Sep 14, 2011	70.56	71.68	69.24	70.76
4863	NYSE	MOS	Tue, Sep 13, 2011	69.43	70.60	68.63	70.24
4862	NYSE	MOS	Mon, Sep 12, 2011	69.94	71.75	68.10	69.49
4861	NYSE	MOS	Fri, Sep 9, 2011	69.87	71.15	68.21	69.97
4860	NYSE	MOS	Thu, Sep 8, 2011	70.43	72.35	70.35	70.77
4859	NYSE	MOS	Wed, Sep 7, 2011	71.60	71.89	70.67	71.12
4858	NYSE	MOS	Tue, Sep 6, 2011	67.21	70.44	67.20	70.38
4857	NYSE	MOS	Fri, Sep 2, 2011	68.80	70.25	67.86	70.00
4856	NYSE	MOS	Thu, Sep 1, 2011	71.02	71.64	70.28	70.65
4855	NYSE	MOS	Wed, Aug 31, 2011	73.66	73.97	70.16	71.13
4854	NYSE	MOS	Tue, Aug 30, 2011	72.08	74.00	71.97	73.18
4853	NYSE	MOS	Mon, Aug 29, 2011	70.75	73.38	70.70	72.64
4852	NYSE	MOS	Fri, Aug 26, 2011	66.26	71.00	65.71	69.38
4851	NYSE	MOS	Thu, Aug 25, 2011	67.46	68.20	66.51	66.81
4850	NYSE	MOS	Wed, Aug 24, 2011	65.59	67.49	65.14	67.45
4849	NYSE	MOS	Tue, Aug 23, 2011	63.22	65.73	62.91	65.45
4848	NYSE	MOS	Mon, Aug 22, 2011	64.92	65.21	62.45	62.79
4847	NYSE	MOS	Fri, Aug 19, 2011	62.42	66.29	62.25	63.02
4846	NYSE	MOS	Thu, Aug 18, 2011	64.29	64.56	62.53	64.08
4845	NYSE	MOS	Wed, Aug 17, 2011	65.62	67.36	65.60	67.11
4844	NYSE	MOS	Tue, Aug 16, 2011	65.40	66.16	64.80	65.53
4843	NYSE	MOS	Mon, Aug 15, 2011	65.66	66.54	64.70	66.44
4842	NYSE	MOS	Fri, Aug 12, 2011	66.15	66.31	64.21	64.77
4841	NYSE	MOS	Thu, Aug 11, 2011	62.07	65.57	61.91	64.46
4840	NYSE	MOS	Wed, Aug 10, 2011	59.74	61.99	58.52	59.48
4839	NYSE	MOS	Tue, Aug 9, 2011	58.33	60.96	57.00	60.93
4838	NYSE	MOS	Mon, Aug 8, 2011	60.80	61.81	55.70	57.51
4837	NYSE	MOS	Fri, Aug 5, 2011	65.38	66.26	60.55	63.59
4836	NYSE	MOS	Thu, Aug 4, 2011	69.26	69.26	63.37	64.19
4835	NYSE	MOS	Wed, Aug 3, 2011	70.08	70.43	66.74	70.00
4834	NYSE	MOS	Tue, Aug 2, 2011	70.33	71.56	68.77	68.84
4833	NYSE	MOS	Mon, Aug 1, 2011	72.41	72.75	70.28	71.39
4832	NYSE	MOS	Fri, Jul 29, 2011	69.49	71.07	68.45	70.72
4831	NYSE	MOS	Thu, Jul 28, 2011	71.06	72.39	70.30	70.55
4830	NYSE	MOS	Wed, Jul 27, 2011	71.74	72.00	70.36	70.63
4829	NYSE	MOS	Tue, Jul 26, 2011	73.14	73.14	71.50	72.19
4828	NYSE	MOS	Mon, Jul 25, 2011	72.04	74.31	71.89	73.03
4827	NYSE	MOS	Fri, Jul 22, 2011	71.62	74.00	71.46	72.88
4826	NYSE	MOS	Thu, Jul 21, 2011	69.29	70.99	68.52	70.62
4825	NYSE	MOS	Wed, Jul 20, 2011	69.28	69.55	68.62	68.96
4824	NYSE	MOS	Tue, Jul 19, 2011	68.38	69.97	67.55	68.49
4823	NYSE	MOS	Mon, Jul 18, 2011	66.77	66.88	65.36	66.46
4822	NYSE	MOS	Fri, Jul 15, 2011	66.49	67.19	66.05	66.75
4821	NYSE	MOS	Thu, Jul 14, 2011	67.65	68.08	65.99	66.08
4820	NYSE	MOS	Wed, Jul 13, 2011	67.07	68.28	66.65	66.94
4819	NYSE	MOS	Tue, Jul 12, 2011	66.84	67.92	65.55	66.32
4818	NYSE	MOS	Mon, Jul 11, 2011	68.44	68.89	66.31	66.99
4817	NYSE	MOS	Fri, Jul 8, 2011	67.86	70.69	67.75	70.58
4816	NYSE	MOS	Thu, Jul 7, 2011	69.20	70.23	68.76	68.88
4815	NYSE	MOS	Wed, Jul 6, 2011	68.89	69.00	67.79	68.23
4814	NYSE	MOS	Tue, Jul 5, 2011	68.12	69.62	67.85	68.73
4813	NYSE	MOS	Fri, Jul 1, 2011	67.49	67.95	66.12	67.83
4812	NYSE	MOS	Thu, Jun 30, 2011	66.82	67.98	65.68	67.73
4811	NYSE	MOS	Wed, Jun 29, 2011	66.46	68.59	65.84	68.41
4810	NYSE	MOS	Tue, Jun 28, 2011	65.04	65.41	64.40	65.17
4809	NYSE	MOS	Mon, Jun 27, 2011	63.42	65.42	63.17	64.80
4808	NYSE	MOS	Fri, Jun 24, 2011	64.43	64.65	62.77	63.60
4807	NYSE	MOS	Thu, Jun 23, 2011	62.26	63.44	61.53	63.39
4806	NYSE	MOS	Wed, Jun 22, 2011	63.82	64.90	63.50	63.56
4805	NYSE	MOS	Tue, Jun 21, 2011	61.95	64.45	61.40	64.09
4804	NYSE	MOS	Mon, Jun 20, 2011	60.43	60.97	59.33	60.73
4803	NYSE	MOS	Fri, Jun 17, 2011	62.74	62.90	58.84	59.32
4802	NYSE	MOS	Thu, Jun 16, 2011	64.45	65.11	59.81	61.63
4801	NYSE	MOS	Wed, Jun 15, 2011	66.76	66.79	64.22	64.52
4800	NYSE	MOS	Tue, Jun 14, 2011	66.89	68.10	66.25	67.34
4799	NYSE	MOS	Mon, Jun 13, 2011	67.89	68.95	65.50	65.78
4798	NYSE	MOS	Fri, Jun 10, 2011	68.85	69.39	67.50	67.74
4797	NYSE	MOS	Thu, Jun 9, 2011	67.24	69.20	66.96	68.84
4796	NYSE	MOS	Wed, Jun 8, 2011	66.54	66.85	64.74	65.66
4795	NYSE	MOS	Tue, Jun 7, 2011	67.40	67.65	66.18	66.70
4794	NYSE	MOS	Mon, Jun 6, 2011	68.99	69.88	66.65	66.72
4793	NYSE	MOS	Fri, Jun 3, 2011	68.16	69.50	67.12	68.99
4792	NYSE	MOS	Thu, Jun 2, 2011	68.93	70.00	67.88	69.27
4791	NYSE	MOS	Wed, Jun 1, 2011	70.22	71.48	68.21	68.59
4790	NYSE	MOS	Tue, May 31, 2011	71.85	72.07	69.75	70.85
4789	NYSE	MOS	Fri, May 27, 2011	69.36	70.75	69.20	70.04
4788	NYSE	MOS	Thu, May 26, 2011	68.16	69.16	68.03	69.15
4787	NYSE	MOS	Wed, May 25, 2011	67.39	69.00	66.97	67.98
4786	NYSE	MOS	Tue, May 24, 2011	67.63	68.16	66.70	67.26
4785	NYSE	MOS	Mon, May 23, 2011	65.38	67.33	65.16	66.75
4784	NYSE	MOS	Fri, May 20, 2011	65.83	66.50	64.90	65.42
4783	NYSE	MOS	Thu, May 19, 2011	68.74	68.81	66.04	66.31
4782	NYSE	MOS	Wed, May 18, 2011	68.91	69.51	68.10	68.50
4781	NYSE	MOS	Tue, May 17, 2011	67.18	68.93	67.07	68.56
4780	NYSE	MOS	Mon, May 16, 2011	66.91	69.26	66.84	67.61
4779	NYSE	MOS	Fri, May 13, 2011	68.18	68.94	66.84	67.35
4778	NYSE	MOS	Thu, May 12, 2011	68.02	68.54	66.05	67.72
4777	NYSE	MOS	Wed, May 11, 2011	70.37	70.60	68.10	68.70
4776	NYSE	MOS	Tue, May 10, 2011	72.34	72.63	71.10	71.15
4775	NYSE	MOS	Mon, May 9, 2011	71.04	72.49	70.88	72.05
4774	NYSE	MOS	Fri, May 6, 2011	71.16	72.43	70.47	71.17
4773	NYSE	MOS	Thu, May 5, 2011	69.83	72.95	69.59	70.16
4772	NYSE	MOS	Wed, May 4, 2011	71.46	71.85	69.55	70.85
4771	NYSE	MOS	Tue, May 3, 2011	73.22	73.33	70.64	71.37
4770	NYSE	MOS	Mon, May 2, 2011	75.09	75.42	73.33	73.51
4769	NYSE	MOS	Fri, Apr 29, 2011	73.57	75.55	73.50	74.86
4768	NYSE	MOS	Thu, Apr 28, 2011	76.20	76.22	72.78	73.18
4767	NYSE	MOS	Wed, Apr 27, 2011	76.58	76.63	74.45	75.80
4766	NYSE	MOS	Tue, Apr 26, 2011	76.42	77.08	76.05	76.72
4765	NYSE	MOS	Mon, Apr 25, 2011	76.63	77.48	75.60	76.00
4764	NYSE	MOS	Thu, Apr 21, 2011	76.45	77.58	75.91	76.77
4763	NYSE	MOS	Wed, Apr 20, 2011	77.58	77.71	75.28	75.77
4762	NYSE	MOS	Tue, Apr 19, 2011	74.49	76.79	74.10	76.75
4761	NYSE	MOS	Mon, Apr 18, 2011	73.24	74.16	71.85	73.82
4760	NYSE	MOS	Fri, Apr 15, 2011	75.17	75.30	73.75	73.85
4759	NYSE	MOS	Thu, Apr 14, 2011	76.17	76.60	74.76	75.49
4758	NYSE	MOS	Wed, Apr 13, 2011	77.33	77.78	75.99	76.79
4757	NYSE	MOS	Tue, Apr 12, 2011	77.10	77.56	75.86	76.67
4756	NYSE	MOS	Mon, Apr 11, 2011	79.50	79.52	77.57	78.20
4755	NYSE	MOS	Fri, Apr 8, 2011	79.34	79.50	77.75	78.41
4754	NYSE	MOS	Thu, Apr 7, 2011	80.91	81.06	79.01	79.14
4753	NYSE	MOS	Wed, Apr 6, 2011	82.96	82.96	80.30	80.69
4752	NYSE	MOS	Tue, Apr 5, 2011	82.81	83.41	82.29	82.56
4751	NYSE	MOS	Mon, Apr 4, 2011	81.77	82.71	80.55	82.46
4750	NYSE	MOS	Fri, Apr 1, 2011	79.49	81.53	79.40	80.37
4749	NYSE	MOS	Thu, Mar 31, 2011	81.82	82.40	78.55	78.75
4748	NYSE	MOS	Wed, Mar 30, 2011	79.96	80.49	78.89	80.45
4747	NYSE	MOS	Tue, Mar 29, 2011	77.87	78.94	76.66	78.85
4746	NYSE	MOS	Mon, Mar 28, 2011	79.56	79.72	77.63	77.67
4745	NYSE	MOS	Fri, Mar 25, 2011	78.00	80.85	77.94	78.82
4744	NYSE	MOS	Thu, Mar 24, 2011	77.47	77.70	75.80	77.55
4743	NYSE	MOS	Wed, Mar 23, 2011	76.00	77.64	75.16	77.27
4742	NYSE	MOS	Tue, Mar 22, 2011	77.51	77.51	75.76	76.21
4741	NYSE	MOS	Mon, Mar 21, 2011	76.83	77.24	75.63	77.24
4740	NYSE	MOS	Fri, Mar 18, 2011	78.06	78.65	75.51	75.53
4739	NYSE	MOS	Thu, Mar 17, 2011	76.91	77.84	76.00	76.92
4738	NYSE	MOS	Wed, Mar 16, 2011	76.45	77.81	74.34	75.48
4737	NYSE	MOS	Tue, Mar 15, 2011	73.78	76.92	73.06	76.30
4736	NYSE	MOS	Mon, Mar 14, 2011	75.63	77.10	75.02	76.29
4735	NYSE	MOS	Fri, Mar 11, 2011	73.52	77.50	73.03	76.28
4734	NYSE	MOS	Thu, Mar 10, 2011	77.25	78.27	75.19	75.23
4733	NYSE	MOS	Wed, Mar 9, 2011	79.29	81.23	78.43	78.84
4732	NYSE	MOS	Tue, Mar 8, 2011	82.90	83.01	79.64	81.56
4731	NYSE	MOS	Mon, Mar 7, 2011	85.03	86.00	82.07	82.72
4730	NYSE	MOS	Fri, Mar 4, 2011	86.48	86.48	84.43	85.50
4729	NYSE	MOS	Thu, Mar 3, 2011	85.56	86.32	84.60	86.10
4728	NYSE	MOS	Wed, Mar 2, 2011	83.29	85.69	83.18	84.43
4727	NYSE	MOS	Tue, Mar 1, 2011	86.07	86.67	83.76	84.96
4726	NYSE	MOS	Mon, Feb 28, 2011	85.99	86.40	84.40	85.85
4725	NYSE	MOS	Fri, Feb 25, 2011	83.09	85.00	83.00	84.93
4724	NYSE	MOS	Thu, Feb 24, 2011	83.33	84.10	80.61	82.20
4723	NYSE	MOS	Wed, Feb 23, 2011	80.33	81.50	75.40	81.31
4722	NYSE	MOS	Tue, Feb 22, 2011	80.46	83.93	79.06	80.15
4721	NYSE	MOS	Fri, Feb 18, 2011	86.92	86.92	82.88	83.02
4720	NYSE	MOS	Thu, Feb 17, 2011	85.49	87.00	84.90	86.75
4719	NYSE	MOS	Wed, Feb 16, 2011	86.00	86.40	85.01	86.27
4718	NYSE	MOS	Tue, Feb 15, 2011	88.07	88.68	84.86	84.92
4717	NYSE	MOS	Mon, Feb 14, 2011	87.58	89.24	87.32	89.06
4716	NYSE	MOS	Fri, Feb 11, 2011	85.20	88.57	85.20	88.32
4715	NYSE	MOS	Thu, Feb 10, 2011	83.88	86.00	83.15	85.92
4714	NYSE	MOS	Wed, Feb 9, 2011	85.15	85.99	84.00	84.52
4713	NYSE	MOS	Tue, Feb 8, 2011	83.79	84.45	82.18	84.05
4712	NYSE	MOS	Mon, Feb 7, 2011	83.38	84.19	82.60	83.75
4711	NYSE	MOS	Fri, Feb 4, 2011	83.23	83.47	81.41	82.53
4710	NYSE	MOS	Thu, Feb 3, 2011	83.36	83.48	81.10	83.02
4709	NYSE	MOS	Wed, Feb 2, 2011	84.04	84.47	82.26	83.21
4708	NYSE	MOS	Tue, Feb 1, 2011	81.75	84.10	81.60	83.88
4707	NYSE	MOS	Mon, Jan 31, 2011	80.79	81.16	79.07	81.04
4706	NYSE	MOS	Fri, Jan 28, 2011	79.85	80.63	78.09	79.78
4705	NYSE	MOS	Thu, Jan 27, 2011	80.05	81.08	78.12	78.67
4704	NYSE	MOS	Wed, Jan 26, 2011	76.71	79.10	76.42	78.81
4703	NYSE	MOS	Tue, Jan 25, 2011	76.47	76.70	73.14	75.71
4702	NYSE	MOS	Mon, Jan 24, 2011	73.93	76.57	73.60	76.03
4701	NYSE	MOS	Fri, Jan 21, 2011	74.63	75.52	73.02	73.20
4700	NYSE	MOS	Thu, Jan 20, 2011	76.64	76.72	71.87	72.67
4699	NYSE	MOS	Wed, Jan 19, 2011	82.22	82.22	75.74	76.15
4698	NYSE	MOS	Tue, Jan 18, 2011	83.50	85.45	83.37	85.07
4697	NYSE	MOS	Fri, Jan 14, 2011	81.86	83.31	80.70	82.97
4696	NYSE	MOS	Thu, Jan 13, 2011	80.92	82.18	79.85	80.69
4695	NYSE	MOS	Wed, Jan 12, 2011	77.99	79.97	76.79	79.81
4694	NYSE	MOS	Tue, Jan 11, 2011	76.17	77.35	75.64	76.14
4693	NYSE	MOS	Mon, Jan 10, 2011	76.28	76.32	74.76	75.58
4692	NYSE	MOS	Fri, Jan 7, 2011	78.58	78.58	75.50	76.29
4691	NYSE	MOS	Thu, Jan 6, 2011	77.56	78.68	76.97	77.62
4690	NYSE	MOS	Wed, Jan 5, 2011	76.93	77.47	75.42	77.13
4689	NYSE	MOS	Tue, Jan 4, 2011	75.59	75.80	73.40	75.00
4688	NYSE	MOS	Mon, Jan 3, 2011	77.46	78.18	75.85	76.25
4687	NYSE	MOS	Fri, Dec 31, 2010	75.99	76.59	75.31	76.36
4686	NYSE	MOS	Thu, Dec 30, 2010	75.12	76.80	74.96	75.83
4685	NYSE	MOS	Wed, Dec 29, 2010	72.03	75.70	71.72	74.80
4684	NYSE	MOS	Tue, Dec 28, 2010	71.83	72.58	71.22	71.44
4683	NYSE	MOS	Mon, Dec 27, 2010	70.94	71.65	70.12	71.48
4682	NYSE	MOS	Thu, Dec 23, 2010	69.32	71.72	69.00	71.05
4681	NYSE	MOS	Wed, Dec 22, 2010	69.40	69.75	68.81	69.21
4680	NYSE	MOS	Tue, Dec 21, 2010	68.19	69.25	67.75	69.16
4679	NYSE	MOS	Mon, Dec 20, 2010	67.51	68.17	66.84	67.42
4678	NYSE	MOS	Fri, Dec 17, 2010	66.10	67.76	65.58	67.33
4677	NYSE	MOS	Thu, Dec 16, 2010	66.38	66.53	65.12	66.01
4676	NYSE	MOS	Wed, Dec 15, 2010	65.46	67.17	65.00	66.12
4675	NYSE	MOS	Tue, Dec 14, 2010	66.52	66.67	65.22	65.50
4674	NYSE	MOS	Mon, Dec 13, 2010	68.80	68.99	66.35	66.57
4673	NYSE	MOS	Fri, Dec 10, 2010	68.81	68.83	67.50	68.59
4672	NYSE	MOS	Thu, Dec 9, 2010	68.94	68.99	67.73	68.32
4671	NYSE	MOS	Wed, Dec 8, 2010	69.63	69.64	67.61	68.62
4670	NYSE	MOS	Tue, Dec 7, 2010	70.17	71.08	68.75	69.17
4669	NYSE	MOS	Mon, Dec 6, 2010	69.02	70.18	68.57	69.32
4668	NYSE	MOS	Fri, Dec 3, 2010	67.04	69.18	66.86	69.10
4667	NYSE	MOS	Thu, Dec 2, 2010	68.46	68.99	66.75	66.96
4666	NYSE	MOS	Wed, Dec 1, 2010	68.56	68.60	65.81	68.49
4665	NYSE	MOS	Tue, Nov 30, 2010	67.41	67.96	66.56	67.63
4664	NYSE	MOS	Mon, Nov 29, 2010	69.57	69.57	66.80	68.32
4663	NYSE	MOS	Fri, Nov 26, 2010	69.64	70.15	69.35	69.80
4662	NYSE	MOS	Wed, Nov 24, 2010	69.07	70.53	68.75	70.40
4661	NYSE	MOS	Tue, Nov 23, 2010	68.86	69.64	67.82	69.02
4660	NYSE	MOS	Mon, Nov 22, 2010	70.24	71.48	69.20	69.75
4659	NYSE	MOS	Fri, Nov 19, 2010	68.60	70.13	68.53	70.05
4658	NYSE	MOS	Thu, Nov 18, 2010	69.07	69.75	68.57	69.34
4657	NYSE	MOS	Wed, Nov 17, 2010	66.68	67.99	66.25	67.42
4656	NYSE	MOS	Tue, Nov 16, 2010	66.23	66.50	64.56	66.32
4655	NYSE	MOS	Mon, Nov 15, 2010	70.10	70.15	66.12	66.41
4654	NYSE	MOS	Fri, Nov 12, 2010	73.24	73.24	69.34	69.70
4653	NYSE	MOS	Thu, Nov 11, 2010	71.37	74.18	71.28	73.86
4652	NYSE	MOS	Wed, Nov 10, 2010	72.69	72.71	71.01	72.02
4651	NYSE	MOS	Tue, Nov 9, 2010	72.70	74.25	71.67	72.20
4650	NYSE	MOS	Mon, Nov 8, 2010	70.79	71.73	70.44	70.94
4649	NYSE	MOS	Fri, Nov 5, 2010	72.30	72.54	70.36	70.78
4648	NYSE	MOS	Thu, Nov 4, 2010	71.46	71.60	70.44	71.04
4647	NYSE	MOS	Wed, Nov 3, 2010	71.86	72.02	69.34	70.39
4646	NYSE	MOS	Tue, Nov 2, 2010	72.85	73.16	71.35	71.77
4645	NYSE	MOS	Mon, Nov 1, 2010	73.01	73.22	71.85	72.33
4644	NYSE	MOS	Fri, Oct 29, 2010	70.41	73.38	70.41	73.16
4643	NYSE	MOS	Thu, Oct 28, 2010	72.26	72.26	69.33	70.40
4642	NYSE	MOS	Wed, Oct 27, 2010	70.76	70.89	69.01	70.60
4641	NYSE	MOS	Tue, Oct 26, 2010	68.14	72.23	68.04	71.44
4640	NYSE	MOS	Mon, Oct 25, 2010	67.09	68.61	66.87	68.00
4639	NYSE	MOS	Fri, Oct 22, 2010	66.94	67.28	65.24	65.96
4638	NYSE	MOS	Thu, Oct 21, 2010	67.60	67.76	65.64	66.51
4637	NYSE	MOS	Wed, Oct 20, 2010	65.80	67.83	65.53	67.12
4636	NYSE	MOS	Tue, Oct 19, 2010	65.27	66.04	63.67	64.37
4635	NYSE	MOS	Mon, Oct 18, 2010	68.64	68.98	66.60	66.66
4634	NYSE	MOS	Fri, Oct 15, 2010	66.76	68.46	66.09	68.39
4633	NYSE	MOS	Thu, Oct 14, 2010	68.31	69.00	66.46	66.55
4632	NYSE	MOS	Wed, Oct 13, 2010	68.64	68.79	67.50	68.06
4631	NYSE	MOS	Tue, Oct 12, 2010	66.37	68.60	65.89	68.15
4630	NYSE	MOS	Mon, Oct 11, 2010	66.41	67.55	65.78	66.63
4629	NYSE	MOS	Fri, Oct 8, 2010	63.99	67.82	63.99	65.61
4628	NYSE	MOS	Thu, Oct 7, 2010	61.37	61.70	60.36	61.53
4627	NYSE	MOS	Wed, Oct 6, 2010	60.88	62.60	60.57	61.01
4626	NYSE	MOS	Tue, Oct 5, 2010	58.63	61.95	58.55	60.80
4625	NYSE	MOS	Mon, Oct 4, 2010	59.60	59.72	58.59	58.79
4624	NYSE	MOS	Fri, Oct 1, 2010	59.36	60.66	58.76	59.62
4623	NYSE	MOS	Thu, Sep 30, 2010	61.18	61.34	57.95	58.76
4622	NYSE	MOS	Wed, Sep 29, 2010	62.21	62.47	60.86	60.96
4621	NYSE	MOS	Tue, Sep 28, 2010	63.38	63.43	61.10	61.77
4620	NYSE	MOS	Mon, Sep 27, 2010	62.22	63.94	62.19	63.39
4619	NYSE	MOS	Fri, Sep 24, 2010	61.80	62.39	61.23	62.09
4618	NYSE	MOS	Thu, Sep 23, 2010	59.72	61.50	59.25	61.35
4617	NYSE	MOS	Wed, Sep 22, 2010	59.51	60.98	59.51	60.27
4616	NYSE	MOS	Tue, Sep 21, 2010	61.15	61.15	59.00	59.34
4615	NYSE	MOS	Mon, Sep 20, 2010	60.52	61.93	60.03	60.96
4614	NYSE	MOS	Fri, Sep 17, 2010	60.52	60.53	59.22	60.02
4613	NYSE	MOS	Thu, Sep 16, 2010	57.91	60.92	57.91	60.55
4612	NYSE	MOS	Wed, Sep 15, 2010	58.21	58.56	56.59	57.59
4611	NYSE	MOS	Tue, Sep 14, 2010	58.88	59.63	58.29	58.82
4610	NYSE	MOS	Mon, Sep 13, 2010	60.04	60.12	59.27	59.66
4609	NYSE	MOS	Fri, Sep 10, 2010	59.09	60.17	58.94	59.35
4608	NYSE	MOS	Thu, Sep 9, 2010	60.21	60.21	58.26	58.67
4607	NYSE	MOS	Wed, Sep 8, 2010	58.45	60.30	58.20	59.67
4606	NYSE	MOS	Tue, Sep 7, 2010	57.49	58.62	57.49	57.86
4605	NYSE	MOS	Fri, Sep 3, 2010	59.25	59.30	57.72	58.10
4604	NYSE	MOS	Thu, Sep 2, 2010	58.64	59.42	58.01	58.35
4603	NYSE	MOS	Wed, Sep 1, 2010	59.42	59.62	58.21	58.47
4602	NYSE	MOS	Tue, Aug 31, 2010	56.81	58.86	56.57	58.66
4601	NYSE	MOS	Mon, Aug 30, 2010	57.78	58.30	57.03	57.25
4600	NYSE	MOS	Fri, Aug 27, 2010	56.56	58.36	55.97	58.27
4599	NYSE	MOS	Thu, Aug 26, 2010	56.72	57.47	54.66	55.79
4598	NYSE	MOS	Wed, Aug 25, 2010	56.65	57.36	54.41	56.29
4597	NYSE	MOS	Tue, Aug 24, 2010	58.34	59.36	57.65	58.11
4596	NYSE	MOS	Mon, Aug 23, 2010	57.87	59.88	57.87	59.77
4595	NYSE	MOS	Fri, Aug 20, 2010	55.79	56.74	55.76	56.64
4594	NYSE	MOS	Thu, Aug 19, 2010	57.52	58.46	56.40	56.56
4593	NYSE	MOS	Wed, Aug 18, 2010	56.70	58.40	56.45	57.88
4592	NYSE	MOS	Tue, Aug 17, 2010	55.87	56.65	54.38	55.60
4591	NYSE	MOS	Mon, Aug 16, 2010	51.29	51.99	50.81	51.13
4590	NYSE	MOS	Fri, Aug 13, 2010	51.76	52.01	50.40	51.20
4589	NYSE	MOS	Thu, Aug 12, 2010	48.69	52.03	48.62	51.30
4588	NYSE	MOS	Wed, Aug 11, 2010	49.55	50.22	49.05	49.42
4587	NYSE	MOS	Tue, Aug 10, 2010	50.29	51.20	49.83	50.84
4586	NYSE	MOS	Mon, Aug 9, 2010	51.46	51.65	50.47	51.14
4585	NYSE	MOS	Fri, Aug 6, 2010	51.50	52.78	50.51	51.19
4584	NYSE	MOS	Thu, Aug 5, 2010	50.59	52.40	50.59	51.29
4583	NYSE	MOS	Wed, Aug 4, 2010	48.29	50.48	48.08	50.38
4582	NYSE	MOS	Tue, Aug 3, 2010	48.66	49.07	47.97	48.10
4581	NYSE	MOS	Mon, Aug 2, 2010	46.79	49.70	46.28	49.39
4580	NYSE	MOS	Fri, Jul 30, 2010	47.59	48.12	46.91	47.65
4579	NYSE	MOS	Thu, Jul 29, 2010	46.70	48.54	46.55	47.59
4578	NYSE	MOS	Wed, Jul 28, 2010	44.96	46.99	44.93	46.45
4577	NYSE	MOS	Tue, Jul 27, 2010	45.75	45.87	44.67	44.93
4576	NYSE	MOS	Mon, Jul 26, 2010	47.01	47.02	45.77	46.19
4575	NYSE	MOS	Fri, Jul 23, 2010	45.69	46.97	45.40	46.80
4574	NYSE	MOS	Thu, Jul 22, 2010	45.43	45.72	43.20	44.95
4573	NYSE	MOS	Wed, Jul 21, 2010	46.98	47.10	44.62	44.83
4572	NYSE	MOS	Tue, Jul 20, 2010	44.07	46.68	44.05	46.55
4571	NYSE	MOS	Mon, Jul 19, 2010	44.47	45.64	44.09	44.77
4570	NYSE	MOS	Fri, Jul 16, 2010	43.79	44.95	42.79	44.76
4569	NYSE	MOS	Thu, Jul 15, 2010	42.17	43.30	41.32	43.25
4568	NYSE	MOS	Wed, Jul 14, 2010	41.55	42.57	41.26	42.02
4567	NYSE	MOS	Tue, Jul 13, 2010	42.94	43.87	41.61	41.70
4566	NYSE	MOS	Mon, Jul 12, 2010	46.22	46.23	41.73	42.48
4565	NYSE	MOS	Fri, Jul 9, 2010	44.27	46.49	44.16	46.13
4564	NYSE	MOS	Thu, Jul 8, 2010	43.27	44.95	42.89	44.72
4563	NYSE	MOS	Wed, Jul 7, 2010	39.07	42.87	38.90	42.74
4562	NYSE	MOS	Tue, Jul 6, 2010	40.01	40.24	38.79	39.13
4561	NYSE	MOS	Fri, Jul 2, 2010	38.87	39.66	38.35	39.43
4560	NYSE	MOS	Thu, Jul 1, 2010	38.97	39.38	37.68	38.90
4559	NYSE	MOS	Wed, Jun 30, 2010	39.81	40.65	38.86	38.98
4558	NYSE	MOS	Tue, Jun 29, 2010	40.85	40.87	39.15	39.35
4557	NYSE	MOS	Mon, Jun 28, 2010	42.55	42.62	41.50	41.65
4556	NYSE	MOS	Fri, Jun 25, 2010	42.71	43.04	42.05	42.44
4555	NYSE	MOS	Thu, Jun 24, 2010	43.54	43.54	42.55	42.61
4554	NYSE	MOS	Wed, Jun 23, 2010	43.35	44.06	42.98	43.74
4553	NYSE	MOS	Tue, Jun 22, 2010	43.44	44.25	43.20	43.32
4552	NYSE	MOS	Mon, Jun 21, 2010	44.40	44.68	43.14	43.59
4551	NYSE	MOS	Fri, Jun 18, 2010	44.27	44.37	43.42	43.46
4550	NYSE	MOS	Thu, Jun 17, 2010	45.71	45.71	43.88	44.32
4549	NYSE	MOS	Wed, Jun 16, 2010	44.89	45.94	44.77	45.27
4548	NYSE	MOS	Tue, Jun 15, 2010	44.22	45.48	44.10	45.46
4547	NYSE	MOS	Mon, Jun 14, 2010	45.88	45.88	43.94	43.97
4546	NYSE	MOS	Fri, Jun 11, 2010	44.79	45.31	44.34	45.24
4545	NYSE	MOS	Thu, Jun 10, 2010	43.59	45.33	43.48	45.31
4544	NYSE	MOS	Wed, Jun 9, 2010	43.41	44.05	42.33	42.52
4543	NYSE	MOS	Tue, Jun 8, 2010	43.16	43.49	42.20	42.70
4542	NYSE	MOS	Mon, Jun 7, 2010	43.07	44.25	42.87	43.19
4541	NYSE	MOS	Fri, Jun 4, 2010	43.79	44.69	42.95	43.06
4540	NYSE	MOS	Thu, Jun 3, 2010	46.51	46.56	44.27	44.74
4539	NYSE	MOS	Wed, Jun 2, 2010	45.19	46.30	44.97	46.30
4538	NYSE	MOS	Tue, Jun 1, 2010	46.33	46.80	44.61	44.61
4537	NYSE	MOS	Fri, May 28, 2010	47.15	47.33	45.75	46.17
4536	NYSE	MOS	Thu, May 27, 2010	44.99	47.02	44.89	47.02
4535	NYSE	MOS	Wed, May 26, 2010	45.17	45.38	43.69	44.00
4534	NYSE	MOS	Tue, May 25, 2010	43.24	44.78	42.80	44.68
4533	NYSE	MOS	Mon, May 24, 2010	46.57	46.57	44.94	44.94
4532	NYSE	MOS	Fri, May 21, 2010	44.09	46.00	44.01	45.71
4531	NYSE	MOS	Thu, May 20, 2010	45.35	46.03	44.52	44.97
4530	NYSE	MOS	Wed, May 19, 2010	47.97	48.08	45.91	46.86
4529	NYSE	MOS	Tue, May 18, 2010	47.54	48.67	47.49	48.00
4528	NYSE	MOS	Mon, May 17, 2010	47.66	48.02	45.81	46.86
4527	NYSE	MOS	Fri, May 14, 2010	47.64	48.45	47.13	47.76
4526	NYSE	MOS	Thu, May 13, 2010	49.00	49.15	47.85	48.03
4525	NYSE	MOS	Wed, May 12, 2010	48.55	49.51	47.92	49.40
4524	NYSE	MOS	Tue, May 11, 2010	48.07	48.37	47.50	47.67
4523	NYSE	MOS	Mon, May 10, 2010	50.06	50.39	48.25	48.73
4522	NYSE	MOS	Fri, May 7, 2010	47.66	49.20	47.01	48.16
4521	NYSE	MOS	Thu, May 6, 2010	48.66	49.92	45.66	47.66
4520	NYSE	MOS	Wed, May 5, 2010	48.36	49.92	47.43	48.30
4519	NYSE	MOS	Tue, May 4, 2010	50.35	50.38	48.84	49.10
4518	NYSE	MOS	Mon, May 3, 2010	51.68	51.94	50.04	50.98
4517	NYSE	MOS	Fri, Apr 30, 2010	51.84	52.49	51.11	51.14
4516	NYSE	MOS	Thu, Apr 29, 2010	52.05	52.76	50.80	51.51
4515	NYSE	MOS	Wed, Apr 28, 2010	50.95	52.23	50.33	51.95
4514	NYSE	MOS	Tue, Apr 27, 2010	51.99	52.06	50.30	50.58
4513	NYSE	MOS	Mon, Apr 26, 2010	53.52	54.00	52.05	52.19
4512	NYSE	MOS	Fri, Apr 23, 2010	54.36	54.37	52.60	53.78
4511	NYSE	MOS	Thu, Apr 22, 2010	52.75	54.11	52.26	54.08
4510	NYSE	MOS	Wed, Apr 21, 2010	55.36	55.36	52.71	53.23
4509	NYSE	MOS	Tue, Apr 20, 2010	53.79	55.10	53.70	54.92
4508	NYSE	MOS	Mon, Apr 19, 2010	53.66	53.86	51.90	53.19
4507	NYSE	MOS	Fri, Apr 16, 2010	55.01	55.14	53.91	54.13
4506	NYSE	MOS	Thu, Apr 15, 2010	55.56	56.38	54.97	55.16
4505	NYSE	MOS	Wed, Apr 14, 2010	55.56	56.00	54.56	55.40
4504	NYSE	MOS	Tue, Apr 13, 2010	56.52	57.17	56.14	56.78
4503	NYSE	MOS	Mon, Apr 12, 2010	56.87	57.05	56.35	56.75
4502	NYSE	MOS	Fri, Apr 9, 2010	58.22	58.22	56.33	56.65
4501	NYSE	MOS	Thu, Apr 8, 2010	56.51	57.68	56.17	57.59
4500	NYSE	MOS	Wed, Apr 7, 2010	57.46	58.09	56.67	56.99
4499	NYSE	MOS	Tue, Apr 6, 2010	57.50	58.29	57.36	57.54
4498	NYSE	MOS	Mon, Apr 5, 2010	59.09	59.09	57.70	57.99
4497	NYSE	MOS	Thu, Apr 1, 2010	59.60	60.21	57.70	58.33
4496	NYSE	MOS	Wed, Mar 31, 2010	59.64	60.80	59.64	60.77
4495	NYSE	MOS	Tue, Mar 30, 2010	60.23	60.58	59.41	60.05
4494	NYSE	MOS	Mon, Mar 29, 2010	60.07	60.79	59.41	60.22
4493	NYSE	MOS	Fri, Mar 26, 2010	58.83	60.20	58.62	59.35
4492	NYSE	MOS	Thu, Mar 25, 2010	61.14	61.30	58.31	58.44
4491	NYSE	MOS	Wed, Mar 24, 2010	58.54	60.85	58.45	60.28
4490	NYSE	MOS	Tue, Mar 23, 2010	58.94	59.80	58.30	59.14
4489	NYSE	MOS	Mon, Mar 22, 2010	57.61	59.38	57.33	59.19
4488	NYSE	MOS	Fri, Mar 19, 2010	59.74	59.89	58.11	58.42
4487	NYSE	MOS	Thu, Mar 18, 2010	61.74	62.25	59.17	59.56
4486	NYSE	MOS	Wed, Mar 17, 2010	63.65	63.69	61.58	61.91
4485	NYSE	MOS	Tue, Mar 16, 2010	63.00	63.77	62.70	63.04
4484	NYSE	MOS	Mon, Mar 15, 2010	63.52	63.79	62.00	62.39
4483	NYSE	MOS	Fri, Mar 12, 2010	63.37	64.70	63.11	63.80
4482	NYSE	MOS	Thu, Mar 11, 2010	60.37	60.44	59.17	59.93
4481	NYSE	MOS	Wed, Mar 10, 2010	61.27	61.30	59.95	60.35
4480	NYSE	MOS	Tue, Mar 9, 2010	61.00	62.12	60.62	60.98
4479	NYSE	MOS	Mon, Mar 8, 2010	62.05	62.49	61.27	61.38
4478	NYSE	MOS	Fri, Mar 5, 2010	61.35	62.15	61.21	61.60
4477	NYSE	MOS	Thu, Mar 4, 2010	61.51	61.87	60.14	60.43
4476	NYSE	MOS	Wed, Mar 3, 2010	61.49	62.24	61.06	61.27
4475	NYSE	MOS	Tue, Mar 2, 2010	61.24	62.25	60.90	61.49
4474	NYSE	MOS	Mon, Mar 1, 2010	58.51	59.50	57.97	59.45
4473	NYSE	MOS	Fri, Feb 26, 2010	58.74	59.14	57.84	58.39
4472	NYSE	MOS	Thu, Feb 25, 2010	57.00	58.80	55.95	58.52
4471	NYSE	MOS	Wed, Feb 24, 2010	58.50	58.87	57.02	57.62
4470	NYSE	MOS	Tue, Feb 23, 2010	60.58	60.76	58.54	58.88
4469	NYSE	MOS	Mon, Feb 22, 2010	61.42	61.42	60.30	60.68
4468	NYSE	MOS	Fri, Feb 19, 2010	61.09	61.35	60.30	60.78
4467	NYSE	MOS	Thu, Feb 18, 2010	60.91	61.25	59.92	60.56
4466	NYSE	MOS	Wed, Feb 17, 2010	61.37	61.59	60.20	61.26
4465	NYSE	MOS	Tue, Feb 16, 2010	60.00	60.44	59.44	60.38
4464	NYSE	MOS	Fri, Feb 12, 2010	57.39	59.13	57.10	58.83
4463	NYSE	MOS	Thu, Feb 11, 2010	57.70	58.92	57.41	58.42
4462	NYSE	MOS	Wed, Feb 10, 2010	57.59	58.13	56.48	57.42
4461	NYSE	MOS	Tue, Feb 9, 2010	55.54	57.50	55.54	56.91
4460	NYSE	MOS	Mon, Feb 8, 2010	55.66	56.61	54.51	54.54
4459	NYSE	MOS	Fri, Feb 5, 2010	54.44	55.35	52.87	55.18
4458	NYSE	MOS	Thu, Feb 4, 2010	56.42	56.70	54.01	54.01
4457	NYSE	MOS	Wed, Feb 3, 2010	57.35	58.44	56.76	57.64
4456	NYSE	MOS	Tue, Feb 2, 2010	56.76	56.85	55.25	56.35
4455	NYSE	MOS	Mon, Feb 1, 2010	54.08	56.27	54.05	56.27
4454	NYSE	MOS	Fri, Jan 29, 2010	56.24	57.29	53.20	53.51
4453	NYSE	MOS	Thu, Jan 28, 2010	57.50	58.20	54.82	55.56
4452	NYSE	MOS	Wed, Jan 27, 2010	58.81	59.33	56.74	58.04
4451	NYSE	MOS	Tue, Jan 26, 2010	58.15	60.23	57.06	58.58
4450	NYSE	MOS	Mon, Jan 25, 2010	59.37	60.67	58.74	58.76
4449	NYSE	MOS	Fri, Jan 22, 2010	60.08	60.50	58.32	58.63
4448	NYSE	MOS	Thu, Jan 21, 2010	62.08	63.40	60.02	60.07
4447	NYSE	MOS	Wed, Jan 20, 2010	62.19	62.38	60.81	62.03
4446	NYSE	MOS	Tue, Jan 19, 2010	61.50	63.10	61.39	63.04
4445	NYSE	MOS	Fri, Jan 15, 2010	61.47	62.59	60.71	61.56
4444	NYSE	MOS	Thu, Jan 14, 2010	62.77	63.09	60.62	60.84
4443	NYSE	MOS	Wed, Jan 13, 2010	62.26	62.75	60.70	62.54
4442	NYSE	MOS	Tue, Jan 12, 2010	63.33	64.36	61.67	62.49
4441	NYSE	MOS	Mon, Jan 11, 2010	67.85	68.28	65.38	66.31
4440	NYSE	MOS	Fri, Jan 8, 2010	65.74	66.97	65.48	66.70
4439	NYSE	MOS	Thu, Jan 7, 2010	65.09	66.35	64.45	65.76
4438	NYSE	MOS	Wed, Jan 6, 2010	64.36	65.95	62.97	65.57
4437	NYSE	MOS	Tue, Jan 5, 2010	62.43	63.83	62.43	63.15
4436	NYSE	MOS	Mon, Jan 4, 2010	60.45	62.36	60.08	61.71
4435	NYSE	MOS	Thu, Dec 31, 2009	60.20	60.34	59.73	59.73
4434	NYSE	MOS	Wed, Dec 30, 2009	59.01	60.10	58.92	59.76
4433	NYSE	MOS	Tue, Dec 29, 2009	60.28	60.34	58.94	59.68
4432	NYSE	MOS	Mon, Dec 28, 2009	61.43	61.61	60.45	60.83
4431	NYSE	MOS	Thu, Dec 24, 2009	59.93	60.93	59.73	60.61
4430	NYSE	MOS	Wed, Dec 23, 2009	59.59	60.60	59.05	60.30
4429	NYSE	MOS	Tue, Dec 22, 2009	57.58	58.92	57.45	58.65
4428	NYSE	MOS	Mon, Dec 21, 2009	57.33	58.70	57.11	58.31
4427	NYSE	MOS	Fri, Dec 18, 2009	56.00	56.69	54.71	55.22
4426	NYSE	MOS	Thu, Dec 17, 2009	58.97	59.00	55.79	56.03
4425	NYSE	MOS	Wed, Dec 16, 2009	59.66	60.45	59.02	59.68
4424	NYSE	MOS	Tue, Dec 15, 2009	58.95	61.56	58.55	59.10
4423	NYSE	MOS	Mon, Dec 14, 2009	59.33	59.66	58.05	58.98
4422	NYSE	MOS	Fri, Dec 11, 2009	60.11	60.70	58.35	58.99
4421	NYSE	MOS	Thu, Dec 10, 2009	60.28	60.50	59.00	59.69
4420	NYSE	MOS	Wed, Dec 9, 2009	59.59	60.10	58.75	59.63
4419	NYSE	MOS	Tue, Dec 8, 2009	59.43	60.50	59.00	59.27
4418	NYSE	MOS	Mon, Dec 7, 2009	59.23	60.73	58.77	59.94
4417	NYSE	MOS	Fri, Dec 4, 2009	62.08	62.46	57.12	58.29
4416	NYSE	MOS	Thu, Dec 3, 2009	61.97	62.04	59.92	60.58
4415	NYSE	MOS	Wed, Dec 2, 2009	57.80	61.90	57.50	61.69
4414	NYSE	MOS	Tue, Dec 1, 2009	55.28	57.67	55.25	57.17
4413	NYSE	MOS	Mon, Nov 30, 2009	54.41	55.30	53.98	54.45
4412	NYSE	MOS	Fri, Nov 27, 2009	53.62	55.31	53.51	54.35
4411	NYSE	MOS	Wed, Nov 25, 2009	54.41	55.99	54.07	55.98
4410	NYSE	MOS	Tue, Nov 24, 2009	54.98	55.00	53.45	54.10
4409	NYSE	MOS	Mon, Nov 23, 2009	56.02	57.42	54.61	54.98
4408	NYSE	MOS	Fri, Nov 20, 2009	53.13	55.38	52.98	55.31
4407	NYSE	MOS	Thu, Nov 19, 2009	53.93	54.27	52.42	54.06
4406	NYSE	MOS	Wed, Nov 18, 2009	53.47	54.74	53.00	54.44
4405	NYSE	MOS	Tue, Nov 17, 2009	49.66	53.13	49.63	52.77
4404	NYSE	MOS	Mon, Nov 16, 2009	48.81	50.50	48.72	49.89
4403	NYSE	MOS	Fri, Nov 13, 2009	49.92	50.24	47.70	48.12
4402	NYSE	MOS	Thu, Nov 12, 2009	51.47	51.79	49.25	49.71
4401	NYSE	MOS	Wed, Nov 11, 2009	51.45	51.98	50.82	51.78
4400	NYSE	MOS	Tue, Nov 10, 2009	50.37	51.32	49.87	50.99
4399	NYSE	MOS	Mon, Nov 9, 2009	50.59	50.83	49.70	50.22
4398	NYSE	MOS	Fri, Nov 6, 2009	48.90	50.48	48.90	50.35
4397	NYSE	MOS	Thu, Nov 5, 2009	49.27	49.51	48.05	49.49
4396	NYSE	MOS	Wed, Nov 4, 2009	48.74	49.77	48.58	48.77
4395	NYSE	MOS	Tue, Nov 3, 2009	46.80	48.84	46.51	48.14
4394	NYSE	MOS	Mon, Nov 2, 2009	47.70	48.47	46.41	47.44
4393	NYSE	MOS	Fri, Oct 30, 2009	49.13	49.13	46.16	46.73
4392	NYSE	MOS	Thu, Oct 29, 2009	48.10	49.50	48.01	48.96
4391	NYSE	MOS	Wed, Oct 28, 2009	48.73	50.00	47.30	47.48
4390	NYSE	MOS	Tue, Oct 27, 2009	49.90	50.39	49.00	49.09
4389	NYSE	MOS	Mon, Oct 26, 2009	52.04	52.89	49.36	49.88
4388	NYSE	MOS	Fri, Oct 23, 2009	53.39	53.90	51.56	51.79
4387	NYSE	MOS	Thu, Oct 22, 2009	52.91	54.10	52.01	53.22
4386	NYSE	MOS	Wed, Oct 21, 2009	52.49	54.98	52.30	53.30
4385	NYSE	MOS	Tue, Oct 20, 2009	53.87	53.91	52.25	53.21
4384	NYSE	MOS	Mon, Oct 19, 2009	52.41	53.99	52.00	53.63
4383	NYSE	MOS	Fri, Oct 16, 2009	50.18	52.07	50.12	51.61
4382	NYSE	MOS	Thu, Oct 15, 2009	50.23	50.94	50.04	50.67
4381	NYSE	MOS	Wed, Oct 14, 2009	50.00	51.09	49.80	50.44
4380	NYSE	MOS	Tue, Oct 13, 2009	49.25	49.66	48.50	49.05
4379	NYSE	MOS	Mon, Oct 12, 2009	49.74	50.18	48.35	49.26
4378	NYSE	MOS	Fri, Oct 9, 2009	48.96	50.41	48.95	49.24
4377	NYSE	MOS	Thu, Oct 8, 2009	49.17	50.06	49.00	49.66
4376	NYSE	MOS	Wed, Oct 7, 2009	48.55	48.58	47.46	48.24
4375	NYSE	MOS	Tue, Oct 6, 2009	47.69	48.99	47.35	47.89
4374	NYSE	MOS	Mon, Oct 5, 2009	46.84	46.84	45.00	45.96
4373	NYSE	MOS	Fri, Oct 2, 2009	45.69	46.95	45.11	46.18
4372	NYSE	MOS	Thu, Oct 1, 2009	48.14	48.24	46.26	46.43
4371	NYSE	MOS	Wed, Sep 30, 2009	49.04	49.18	47.70	48.07
4370	NYSE	MOS	Tue, Sep 29, 2009	49.73	50.00	48.65	48.77
4369	NYSE	MOS	Mon, Sep 28, 2009	49.25	49.85	49.05	49.54
4368	NYSE	MOS	Fri, Sep 25, 2009	50.10	50.35	49.01	49.21
4367	NYSE	MOS	Thu, Sep 24, 2009	50.67	51.85	50.01	50.40
4366	NYSE	MOS	Wed, Sep 23, 2009	51.97	52.17	50.18	50.40
4365	NYSE	MOS	Tue, Sep 22, 2009	52.26	53.23	51.52	51.91
4364	NYSE	MOS	Mon, Sep 21, 2009	51.78	52.20	50.90	51.41
4363	NYSE	MOS	Fri, Sep 18, 2009	52.89	54.70	52.89	54.25
4362	NYSE	MOS	Thu, Sep 17, 2009	52.61	54.75	52.56	53.73
4361	NYSE	MOS	Wed, Sep 16, 2009	53.90	54.25	52.54	53.04
4360	NYSE	MOS	Tue, Sep 15, 2009	52.10	53.91	51.96	53.67
4359	NYSE	MOS	Mon, Sep 14, 2009	50.31	51.87	50.16	51.54
4358	NYSE	MOS	Fri, Sep 11, 2009	51.51	53.06	51.49	52.26
4357	NYSE	MOS	Thu, Sep 10, 2009	50.72	51.13	49.68	50.72
4356	NYSE	MOS	Wed, Sep 9, 2009	52.55	52.71	51.00	51.59
4355	NYSE	MOS	Tue, Sep 8, 2009	51.97	52.99	51.90	52.33
4354	NYSE	MOS	Fri, Sep 4, 2009	50.71	51.70	50.50	51.36
4353	NYSE	MOS	Thu, Sep 3, 2009	51.25	51.36	50.25	50.87
4352	NYSE	MOS	Wed, Sep 2, 2009	50.10	51.19	48.75	50.65
4351	NYSE	MOS	Tue, Sep 1, 2009	48.37	50.79	48.15	49.41
4350	NYSE	MOS	Mon, Aug 31, 2009	48.67	49.25	48.24	48.47
4349	NYSE	MOS	Fri, Aug 28, 2009	50.39	50.69	49.20	49.81
4348	NYSE	MOS	Thu, Aug 27, 2009	51.40	51.80	50.52	51.38
4347	NYSE	MOS	Wed, Aug 26, 2009	51.90	52.65	51.23	51.68
4346	NYSE	MOS	Tue, Aug 25, 2009	53.73	54.40	51.39	52.05
4345	NYSE	MOS	Mon, Aug 24, 2009	54.91	55.73	53.25	53.66
4344	NYSE	MOS	Fri, Aug 21, 2009	54.42	55.25	53.98	54.46
4343	NYSE	MOS	Thu, Aug 20, 2009	53.62	54.79	53.45	54.47
4342	NYSE	MOS	Wed, Aug 19, 2009	51.60	54.00	51.28	53.34
4341	NYSE	MOS	Tue, Aug 18, 2009	51.81	53.08	51.29	52.68
4340	NYSE	MOS	Mon, Aug 17, 2009	52.11	52.20	50.86	51.12
4339	NYSE	MOS	Fri, Aug 14, 2009	54.47	54.57	53.60	54.07
4338	NYSE	MOS	Thu, Aug 13, 2009	54.15	55.44	53.15	54.65
4337	NYSE	MOS	Wed, Aug 12, 2009	51.41	53.64	51.20	53.04
4336	NYSE	MOS	Tue, Aug 11, 2009	52.14	53.19	51.66	51.92
4335	NYSE	MOS	Mon, Aug 10, 2009	53.58	54.19	52.29	52.90
4334	NYSE	MOS	Fri, Aug 7, 2009	55.00	55.26	53.35	53.78
4333	NYSE	MOS	Thu, Aug 6, 2009	54.86	55.15	53.22	54.39
4332	NYSE	MOS	Wed, Aug 5, 2009	54.29	55.60	53.90	54.05
4331	NYSE	MOS	Tue, Aug 4, 2009	54.38	55.05	53.30	53.68
4330	NYSE	MOS	Mon, Aug 3, 2009	53.89	55.34	53.50	55.13
4329	NYSE	MOS	Fri, Jul 31, 2009	51.22	52.66	50.76	52.15
4328	NYSE	MOS	Thu, Jul 30, 2009	50.34	52.47	50.32	51.71
4327	NYSE	MOS	Wed, Jul 29, 2009	50.13	50.13	48.56	49.23
4326	NYSE	MOS	Tue, Jul 28, 2009	51.84	52.10	49.93	50.85
4325	NYSE	MOS	Mon, Jul 27, 2009	53.57	54.60	52.33	52.72
4324	NYSE	MOS	Fri, Jul 24, 2009	50.89	53.74	50.83	53.45
4323	NYSE	MOS	Thu, Jul 23, 2009	47.76	52.49	47.76	51.45
4322	NYSE	MOS	Wed, Jul 22, 2009	48.33	48.57	47.11	48.42
4321	NYSE	MOS	Tue, Jul 21, 2009	49.81	50.85	48.52	49.13
4320	NYSE	MOS	Mon, Jul 20, 2009	49.27	50.71	48.04	49.12
4319	NYSE	MOS	Fri, Jul 17, 2009	49.60	54.36	48.35	49.56
4318	NYSE	MOS	Thu, Jul 16, 2009	48.65	50.66	47.90	49.98
4317	NYSE	MOS	Wed, Jul 15, 2009	43.99	45.09	43.42	44.55
4316	NYSE	MOS	Tue, Jul 14, 2009	43.18	43.95	42.44	43.22
4315	NYSE	MOS	Mon, Jul 13, 2009	40.60	42.46	39.39	42.46
4314	NYSE	MOS	Fri, Jul 10, 2009	42.20	44.74	39.64	41.13
4313	NYSE	MOS	Thu, Jul 9, 2009	41.71	43.20	41.50	42.76
4312	NYSE	MOS	Wed, Jul 8, 2009	41.33	42.15	39.82	40.67
4311	NYSE	MOS	Tue, Jul 7, 2009	43.52	43.80	41.09	41.25
4310	NYSE	MOS	Mon, Jul 6, 2009	44.03	44.38	42.42	43.64
4309	NYSE	MOS	Thu, Jul 2, 2009	43.13	46.50	43.13	45.11
4308	NYSE	MOS	Wed, Jul 1, 2009	45.20	45.67	43.64	43.80
4307	NYSE	MOS	Tue, Jun 30, 2009	45.21	45.82	44.16	44.30
4306	NYSE	MOS	Mon, Jun 29, 2009	43.99	46.70	43.30	45.94
4305	NYSE	MOS	Fri, Jun 26, 2009	42.62	43.97	42.40	43.35
4304	NYSE	MOS	Thu, Jun 25, 2009	43.63	44.23	43.00	43.79
4303	NYSE	MOS	Wed, Jun 24, 2009	44.60	45.62	43.69	44.09
4302	NYSE	MOS	Tue, Jun 23, 2009	42.75	44.31	42.17	43.85
4301	NYSE	MOS	Mon, Jun 22, 2009	45.17	45.64	42.20	42.27
4300	NYSE	MOS	Fri, Jun 19, 2009	46.46	47.23	45.94	46.45
4299	NYSE	MOS	Thu, Jun 18, 2009	45.95	47.27	45.60	45.78
4298	NYSE	MOS	Wed, Jun 17, 2009	49.00	49.00	46.05	46.25
4297	NYSE	MOS	Tue, Jun 16, 2009	53.81	53.95	50.50	51.21
4296	NYSE	MOS	Mon, Jun 15, 2009	54.40	54.48	52.64	53.12
4295	NYSE	MOS	Fri, Jun 12, 2009	55.51	56.62	54.64	55.48
4294	NYSE	MOS	Thu, Jun 11, 2009	55.07	57.24	54.79	56.33
4293	NYSE	MOS	Wed, Jun 10, 2009	54.87	56.48	53.80	55.28
4292	NYSE	MOS	Tue, Jun 9, 2009	52.65	54.31	52.27	53.73
4291	NYSE	MOS	Mon, Jun 8, 2009	52.25	52.28	50.78	51.76
4290	NYSE	MOS	Fri, Jun 5, 2009	54.50	54.57	52.25	53.13
4289	NYSE	MOS	Thu, Jun 4, 2009	52.62	54.70	52.46	53.68
4288	NYSE	MOS	Wed, Jun 3, 2009	54.90	55.11	51.85	52.44
4287	NYSE	MOS	Tue, Jun 2, 2009	56.57	57.25	53.60	55.97
4286	NYSE	MOS	Mon, Jun 1, 2009	55.89	56.97	55.50	56.47
4285	NYSE	MOS	Fri, May 29, 2009	56.01	56.35	53.83	54.70
4284	NYSE	MOS	Thu, May 28, 2009	55.33	55.74	53.84	55.18
4283	NYSE	MOS	Wed, May 27, 2009	56.15	57.46	54.18	54.56
4282	NYSE	MOS	Tue, May 26, 2009	54.61	56.65	54.05	56.37
4281	NYSE	MOS	Fri, May 22, 2009	54.67	56.50	54.51	55.36
4280	NYSE	MOS	Thu, May 21, 2009	54.85	54.90	52.40	53.35
4279	NYSE	MOS	Wed, May 20, 2009	57.94	59.34	56.47	56.82
4278	NYSE	MOS	Tue, May 19, 2009	54.95	57.45	54.73	56.87
4277	NYSE	MOS	Mon, May 18, 2009	52.44	55.00	52.02	55.00
4276	NYSE	MOS	Fri, May 15, 2009	51.47	52.82	49.90	51.30
4275	NYSE	MOS	Thu, May 14, 2009	46.06	50.84	45.70	50.33
4274	NYSE	MOS	Wed, May 13, 2009	47.63	49.25	45.63	46.34
4273	NYSE	MOS	Tue, May 12, 2009	45.29	48.00	44.21	47.67
4272	NYSE	MOS	Mon, May 11, 2009	44.89	45.62	43.95	44.57
4271	NYSE	MOS	Fri, May 8, 2009	46.17	46.46	44.44	45.45
4270	NYSE	MOS	Thu, May 7, 2009	46.79	47.28	44.05	45.53
4269	NYSE	MOS	Wed, May 6, 2009	47.06	47.34	45.15	45.80
4268	NYSE	MOS	Tue, May 5, 2009	44.18	46.62	43.79	46.27
4267	NYSE	MOS	Mon, May 4, 2009	43.41	44.50	43.00	44.27
4266	NYSE	MOS	Fri, May 1, 2009	40.78	43.20	40.53	42.35
4265	NYSE	MOS	Thu, Apr 30, 2009	40.97	42.25	40.12	40.45
4264	NYSE	MOS	Wed, Apr 29, 2009	39.30	40.24	39.00	40.03
4263	NYSE	MOS	Tue, Apr 28, 2009	38.41	39.38	37.89	38.90
4262	NYSE	MOS	Mon, Apr 27, 2009	39.74	40.11	38.62	38.97
4261	NYSE	MOS	Fri, Apr 24, 2009	38.87	41.19	38.60	40.96
4260	NYSE	MOS	Thu, Apr 23, 2009	38.49	39.60	37.79	38.21
4259	NYSE	MOS	Wed, Apr 22, 2009	38.19	39.89	37.08	38.59
4258	NYSE	MOS	Tue, Apr 21, 2009	38.51	39.94	38.16	38.88
4257	NYSE	MOS	Mon, Apr 20, 2009	41.37	41.58	38.89	39.33
4256	NYSE	MOS	Fri, Apr 17, 2009	43.69	43.73	42.16	42.18
4255	NYSE	MOS	Thu, Apr 16, 2009	44.72	44.99	43.37	43.69
4254	NYSE	MOS	Wed, Apr 15, 2009	44.11	44.63	43.53	44.62
4253	NYSE	MOS	Tue, Apr 14, 2009	43.79	45.23	43.60	44.51
4252	NYSE	MOS	Mon, Apr 13, 2009	43.60	44.66	43.31	44.25
4251	NYSE	MOS	Thu, Apr 9, 2009	45.94	46.73	44.03	44.57
4250	NYSE	MOS	Wed, Apr 8, 2009	40.99	45.67	40.38	45.61
4249	NYSE	MOS	Tue, Apr 7, 2009	43.88	44.17	42.75	42.94
4248	NYSE	MOS	Mon, Apr 6, 2009	44.23	45.02	43.41	44.89
4247	NYSE	MOS	Fri, Apr 3, 2009	42.92	45.64	42.90	45.64
4246	NYSE	MOS	Thu, Apr 2, 2009	45.64	45.85	43.52	43.87
4245	NYSE	MOS	Wed, Apr 1, 2009	41.25	44.47	40.77	43.93
4244	NYSE	MOS	Tue, Mar 31, 2009	43.72	43.90	41.75	41.98
4243	NYSE	MOS	Mon, Mar 30, 2009	45.00	45.00	42.19	42.74
4242	NYSE	MOS	Fri, Mar 27, 2009	47.76	49.78	46.28	47.05
4241	NYSE	MOS	Thu, Mar 26, 2009	46.12	48.30	46.12	48.20
4240	NYSE	MOS	Wed, Mar 25, 2009	46.09	47.00	43.63	45.47
4239	NYSE	MOS	Tue, Mar 24, 2009	43.48	46.83	43.30	45.01
4238	NYSE	MOS	Mon, Mar 23, 2009	43.24	44.77	42.48	44.77
4237	NYSE	MOS	Fri, Mar 20, 2009	43.91	44.47	41.14	41.62
4236	NYSE	MOS	Thu, Mar 19, 2009	44.00	44.93	43.33	43.50
4235	NYSE	MOS	Wed, Mar 18, 2009	41.53	42.81	40.63	42.54
4234	NYSE	MOS	Tue, Mar 17, 2009	41.35	42.56	40.39	42.26
4233	NYSE	MOS	Mon, Mar 16, 2009	42.44	43.46	41.20	41.35
4232	NYSE	MOS	Fri, Mar 13, 2009	43.92	43.92	40.65	42.08
4231	NYSE	MOS	Thu, Mar 12, 2009	44.55	44.92	41.83	43.21
4230	NYSE	MOS	Wed, Mar 11, 2009	44.98	45.85	43.76	45.53
4229	NYSE	MOS	Tue, Mar 10, 2009	42.40	44.44	42.12	44.09
4228	NYSE	MOS	Mon, Mar 9, 2009	38.30	41.34	37.75	40.35
4227	NYSE	MOS	Fri, Mar 6, 2009	41.00	41.57	37.78	39.16
4226	NYSE	MOS	Thu, Mar 5, 2009	40.56	42.47	39.57	40.09
4225	NYSE	MOS	Wed, Mar 4, 2009	42.27	44.40	40.90	41.88
4224	NYSE	MOS	Tue, Mar 3, 2009	38.60	41.25	38.50	40.15
4223	NYSE	MOS	Mon, Mar 2, 2009	41.13	41.41	36.94	37.72
4222	NYSE	MOS	Fri, Feb 27, 2009	38.49	43.72	37.89	43.05
4221	NYSE	MOS	Thu, Feb 26, 2009	40.10	41.55	39.60	39.66
4220	NYSE	MOS	Wed, Feb 25, 2009	40.95	41.66	39.06	39.12
4219	NYSE	MOS	Tue, Feb 24, 2009	36.50	39.40	36.47	38.86
4218	NYSE	MOS	Mon, Feb 23, 2009	43.63	44.47	35.75	35.89
4217	NYSE	MOS	Fri, Feb 20, 2009	40.05	42.85	39.81	42.52
4216	NYSE	MOS	Thu, Feb 19, 2009	42.18	43.76	41.52	41.73
4215	NYSE	MOS	Wed, Feb 18, 2009	40.38	41.70	39.41	40.88
4214	NYSE	MOS	Tue, Feb 17, 2009	40.50	40.85	38.90	39.54
4213	NYSE	MOS	Fri, Feb 13, 2009	43.02	43.68	42.28	42.88
4212	NYSE	MOS	Thu, Feb 12, 2009	41.00	43.14	39.80	43.05
4211	NYSE	MOS	Wed, Feb 11, 2009	45.50	45.54	40.96	42.19
4210	NYSE	MOS	Tue, Feb 10, 2009	45.44	46.95	43.21	44.17
4209	NYSE	MOS	Mon, Feb 9, 2009	45.79	48.68	44.44	45.64
4208	NYSE	MOS	Fri, Feb 6, 2009	42.75	45.46	42.50	45.05
4207	NYSE	MOS	Thu, Feb 5, 2009	38.58	41.95	38.45	41.35
4206	NYSE	MOS	Wed, Feb 4, 2009	37.04	39.33	36.65	39.00
4205	NYSE	MOS	Tue, Feb 3, 2009	35.80	36.62	35.17	36.34
4204	NYSE	MOS	Mon, Feb 2, 2009	34.66	36.50	34.20	35.55
4203	NYSE	MOS	Fri, Jan 30, 2009	36.58	36.74	34.80	35.67
4202	NYSE	MOS	Thu, Jan 29, 2009	36.91	37.50	36.04	36.13
4201	NYSE	MOS	Wed, Jan 28, 2009	37.51	38.79	37.03	37.77
4200	NYSE	MOS	Tue, Jan 27, 2009	37.13	37.38	35.50	36.54
4199	NYSE	MOS	Mon, Jan 26, 2009	35.66	37.80	35.56	36.53
4198	NYSE	MOS	Fri, Jan 23, 2009	32.43	36.66	32.12	35.39
4197	NYSE	MOS	Thu, Jan 22, 2009	32.47	34.94	31.92	33.95
4196	NYSE	MOS	Wed, Jan 21, 2009	32.94	33.64	31.57	33.64
4195	NYSE	MOS	Tue, Jan 20, 2009	34.79	34.89	32.06	32.15
4194	NYSE	MOS	Fri, Jan 16, 2009	36.02	36.49	34.03	35.45
4193	NYSE	MOS	Thu, Jan 15, 2009	33.06	35.20	31.17	34.47
4192	NYSE	MOS	Wed, Jan 14, 2009	34.00	34.10	32.15	33.21
4191	NYSE	MOS	Tue, Jan 13, 2009	34.11	35.71	33.48	35.08
4190	NYSE	MOS	Mon, Jan 12, 2009	38.37	38.37	33.86	34.56
4189	NYSE	MOS	Fri, Jan 9, 2009	40.37	40.58	38.27	38.79
4188	NYSE	MOS	Thu, Jan 8, 2009	37.65	40.00	36.47	39.77
4187	NYSE	MOS	Wed, Jan 7, 2009	39.09	41.15	38.05	38.44
4186	NYSE	MOS	Tue, Jan 6, 2009	37.22	39.04	34.85	38.56
4185	NYSE	MOS	Mon, Jan 5, 2009	36.87	39.00	36.69	37.67
4184	NYSE	MOS	Fri, Jan 2, 2009	35.18	37.13	34.80	36.86
4183	NYSE	MOS	Wed, Dec 31, 2008	34.12	35.27	33.89	34.60
4182	NYSE	MOS	Tue, Dec 30, 2008	34.00	34.34	32.78	34.20
4181	NYSE	MOS	Mon, Dec 29, 2008	33.65	34.30	32.60	33.87
4180	NYSE	MOS	Fri, Dec 26, 2008	31.37	32.85	30.77	32.59
4179	NYSE	MOS	Wed, Dec 24, 2008	31.87	31.89	30.61	31.23
4178	NYSE	MOS	Tue, Dec 23, 2008	31.51	33.11	31.03	31.36
4177	NYSE	MOS	Mon, Dec 22, 2008	34.19	34.19	30.07	30.15
4176	NYSE	MOS	Fri, Dec 19, 2008	33.81	34.97	33.16	33.61
4175	NYSE	MOS	Thu, Dec 18, 2008	38.07	38.15	34.05	34.75
4174	NYSE	MOS	Wed, Dec 17, 2008	35.50	38.59	35.40	37.17
4173	NYSE	MOS	Tue, Dec 16, 2008	33.64	36.03	33.50	35.96
4172	NYSE	MOS	Mon, Dec 15, 2008	32.77	33.50	31.01	31.46
4171	NYSE	MOS	Fri, Dec 12, 2008	29.00	32.41	28.01	31.50
4170	NYSE	MOS	Thu, Dec 11, 2008	32.85	35.28	29.81	30.81
4169	NYSE	MOS	Wed, Dec 10, 2008	32.81	34.94	32.81	34.29
4168	NYSE	MOS	Tue, Dec 9, 2008	29.41	33.65	29.40	31.91
4167	NYSE	MOS	Mon, Dec 8, 2008	29.12	30.86	29.00	30.05
4166	NYSE	MOS	Fri, Dec 5, 2008	25.56	27.60	24.55	27.57
4165	NYSE	MOS	Thu, Dec 4, 2008	26.48	27.97	25.65	26.29
4164	NYSE	MOS	Wed, Dec 3, 2008	26.00	27.85	25.41	26.90
4163	NYSE	MOS	Tue, Dec 2, 2008	23.76	27.24	23.65	27.16
4162	NYSE	MOS	Mon, Dec 1, 2008	28.89	28.89	25.25	25.40
4161	NYSE	MOS	Fri, Nov 28, 2008	29.78	30.47	28.72	30.35
4160	NYSE	MOS	Wed, Nov 26, 2008	26.40	29.77	26.13	29.51
4159	NYSE	MOS	Tue, Nov 25, 2008	28.18	28.71	26.18	27.85
4158	NYSE	MOS	Mon, Nov 24, 2008	27.25	28.23	26.36	27.16
4157	NYSE	MOS	Fri, Nov 21, 2008	24.20	25.02	23.06	24.94
4156	NYSE	MOS	Thu, Nov 20, 2008	27.43	27.50	21.94	22.31
4155	NYSE	MOS	Wed, Nov 19, 2008	30.89	31.66	28.55	28.75
4154	NYSE	MOS	Tue, Nov 18, 2008	32.10	32.83	30.00	31.37
4153	NYSE	MOS	Mon, Nov 17, 2008	31.90	32.69	30.50	31.57
4152	NYSE	MOS	Fri, Nov 14, 2008	32.50	34.80	32.09	32.47
4151	NYSE	MOS	Thu, Nov 13, 2008	30.66	34.00	29.06	33.91
4150	NYSE	MOS	Wed, Nov 12, 2008	33.40	33.40	29.95	29.98
4149	NYSE	MOS	Tue, Nov 11, 2008	35.00	35.78	33.35	34.22
4148	NYSE	MOS	Mon, Nov 10, 2008	39.24	40.33	36.25	36.56
4147	NYSE	MOS	Fri, Nov 7, 2008	35.12	37.44	34.53	36.49
4146	NYSE	MOS	Thu, Nov 6, 2008	37.02	37.50	33.60	33.88
4145	NYSE	MOS	Wed, Nov 5, 2008	41.29	43.16	38.32	38.36
4144	NYSE	MOS	Tue, Nov 4, 2008	39.41	42.29	39.30	41.74
4143	NYSE	MOS	Mon, Nov 3, 2008	39.75	40.24	36.82	37.30
4142	NYSE	MOS	Fri, Oct 31, 2008	36.51	40.00	35.60	39.41
4141	NYSE	MOS	Thu, Oct 30, 2008	35.62	38.06	35.23	37.81
4140	NYSE	MOS	Wed, Oct 29, 2008	30.48	35.00	29.86	33.65
4139	NYSE	MOS	Tue, Oct 28, 2008	28.87	29.98	25.18	29.98
4138	NYSE	MOS	Mon, Oct 27, 2008	27.74	29.63	26.50	26.50
4137	NYSE	MOS	Fri, Oct 24, 2008	24.46	29.67	23.96	27.78
4136	NYSE	MOS	Thu, Oct 23, 2008	33.63	33.84	27.00	28.83
4135	NYSE	MOS	Wed, Oct 22, 2008	34.90	35.44	31.01	32.21
4134	NYSE	MOS	Tue, Oct 21, 2008	37.89	38.70	36.30	36.73
4133	NYSE	MOS	Mon, Oct 20, 2008	36.33	39.29	35.78	38.93
4132	NYSE	MOS	Fri, Oct 17, 2008	31.30	35.77	30.80	33.66
4131	NYSE	MOS	Thu, Oct 16, 2008	35.87	35.92	30.10	33.16
4130	NYSE	MOS	Wed, Oct 15, 2008	37.48	37.77	33.76	33.88
4129	NYSE	MOS	Tue, Oct 14, 2008	46.71	47.08	38.00	39.25
4128	NYSE	MOS	Mon, Oct 13, 2008	40.25	44.98	38.16	44.21
4127	NYSE	MOS	Fri, Oct 10, 2008	33.86	40.92	32.66	36.40
4126	NYSE	MOS	Thu, Oct 9, 2008	38.56	42.20	35.60	36.52
4125	NYSE	MOS	Wed, Oct 8, 2008	32.02	39.48	31.55	35.75
4124	NYSE	MOS	Tue, Oct 7, 2008	39.78	39.85	33.91	33.91
4123	NYSE	MOS	Mon, Oct 6, 2008	38.00	38.89	31.43	37.16
4122	NYSE	MOS	Fri, Oct 3, 2008	41.95	45.07	39.66	40.88
4121	NYSE	MOS	Thu, Oct 2, 2008	52.59	52.59	39.41	39.65
4120	NYSE	MOS	Wed, Oct 1, 2008	69.96	71.50	65.80	67.51
4119	NYSE	MOS	Tue, Sep 30, 2008	66.27	70.30	64.50	68.02
4118	NYSE	MOS	Mon, Sep 29, 2008	71.57	71.90	62.21	63.75
4117	NYSE	MOS	Fri, Sep 26, 2008	80.16	80.29	73.73	76.05
4116	NYSE	MOS	Thu, Sep 25, 2008	84.94	86.00	80.75	84.59
4115	NYSE	MOS	Wed, Sep 24, 2008	88.04	89.38	84.25	84.32
4114	NYSE	MOS	Tue, Sep 23, 2008	94.01	94.30	85.00	86.02
4113	NYSE	MOS	Mon, Sep 22, 2008	96.00	98.08	93.59	95.28
4112	NYSE	MOS	Fri, Sep 19, 2008	89.99	95.50	86.79	95.33
4111	NYSE	MOS	Thu, Sep 18, 2008	85.20	88.85	79.08	84.73
4110	NYSE	MOS	Wed, Sep 17, 2008	87.42	90.96	81.00	83.65
4109	NYSE	MOS	Tue, Sep 16, 2008	79.10	88.39	78.00	87.24
4108	NYSE	MOS	Mon, Sep 15, 2008	86.70	90.92	83.12	84.20
4107	NYSE	MOS	Fri, Sep 12, 2008	87.19	92.75	86.38	91.95
4106	NYSE	MOS	Thu, Sep 11, 2008	79.44	86.03	78.19	85.60
4105	NYSE	MOS	Wed, Sep 10, 2008	78.01	85.41	77.00	82.84
4104	NYSE	MOS	Tue, Sep 9, 2008	84.36	84.90	76.77	77.01
4103	NYSE	MOS	Mon, Sep 8, 2008	98.22	98.96	85.85	87.39
4102	NYSE	MOS	Fri, Sep 5, 2008	88.77	94.85	85.87	94.52
4101	NYSE	MOS	Thu, Sep 4, 2008	92.24	93.77	86.03	87.78
4100	NYSE	MOS	Wed, Sep 3, 2008	97.29	100.77	90.50	93.09
4099	NYSE	MOS	Tue, Sep 2, 2008	103.13	104.00	96.80	97.21
4098	NYSE	MOS	Fri, Aug 29, 2008	107.58	109.04	106.58	106.74
4097	NYSE	MOS	Thu, Aug 28, 2008	110.25	110.90	105.00	106.25
4096	NYSE	MOS	Wed, Aug 27, 2008	107.86	110.00	107.40	109.12
4095	NYSE	MOS	Tue, Aug 26, 2008	108.21	108.75	105.48	106.54
4094	NYSE	MOS	Mon, Aug 25, 2008	108.99	110.38	105.24	107.05
4093	NYSE	MOS	Fri, Aug 22, 2008	106.67	108.29	104.50	107.35
4092	NYSE	MOS	Thu, Aug 21, 2008	109.74	110.50	104.37	108.12
4091	NYSE	MOS	Wed, Aug 20, 2008	105.44	107.52	103.50	106.91
4090	NYSE	MOS	Tue, Aug 19, 2008	97.90	105.46	97.80	103.50
4089	NYSE	MOS	Mon, Aug 18, 2008	100.29	105.20	99.76	101.57
4088	NYSE	MOS	Fri, Aug 15, 2008	102.01	103.00	94.57	97.52
4087	NYSE	MOS	Thu, Aug 14, 2008	104.67	107.89	102.25	104.35
4086	NYSE	MOS	Wed, Aug 13, 2008	99.25	107.09	98.50	107.08
4085	NYSE	MOS	Tue, Aug 12, 2008	95.12	100.75	94.85	97.04
4084	NYSE	MOS	Mon, Aug 11, 2008	103.25	104.32	92.46	96.35
4083	NYSE	MOS	Fri, Aug 8, 2008	107.33	107.77	103.33	104.42
4082	NYSE	MOS	Thu, Aug 7, 2008	115.09	115.99	110.14	110.74
4081	NYSE	MOS	Wed, Aug 6, 2008	111.49	115.35	109.44	112.94
4080	NYSE	MOS	Tue, Aug 5, 2008	107.53	113.39	103.95	110.47
4079	NYSE	MOS	Mon, Aug 4, 2008	121.31	121.48	107.40	109.29
4078	NYSE	MOS	Fri, Aug 1, 2008	128.30	131.50	121.00	122.69
4077	NYSE	MOS	Thu, Jul 31, 2008	131.60	132.96	125.75	127.21
4076	NYSE	MOS	Wed, Jul 30, 2008	124.50	132.62	123.02	132.49
4075	NYSE	MOS	Tue, Jul 29, 2008	118.41	124.71	117.52	122.36
4074	NYSE	MOS	Mon, Jul 28, 2008	124.38	125.38	119.76	122.66
4073	NYSE	MOS	Fri, Jul 25, 2008	120.06	125.76	115.30	122.05
4072	NYSE	MOS	Thu, Jul 24, 2008	125.04	129.62	114.27	118.25
4071	NYSE	MOS	Wed, Jul 23, 2008	133.90	133.91	121.20	121.75
4070	NYSE	MOS	Tue, Jul 22, 2008	137.49	138.83	131.29	135.38
4069	NYSE	MOS	Mon, Jul 21, 2008	128.93	139.36	128.75	139.05
4068	NYSE	MOS	Fri, Jul 18, 2008	126.26	130.96	124.02	127.13
4067	NYSE	MOS	Thu, Jul 17, 2008	138.32	142.96	127.31	129.77
4066	NYSE	MOS	Wed, Jul 16, 2008	138.45	138.87	131.66	138.78
4065	NYSE	MOS	Tue, Jul 15, 2008	144.10	145.90	133.70	137.18
4064	NYSE	MOS	Mon, Jul 14, 2008	144.55	146.92	142.53	145.69
4063	NYSE	MOS	Fri, Jul 11, 2008	139.05	142.92	136.77	141.81
4062	NYSE	MOS	Thu, Jul 10, 2008	139.03	141.40	135.47	140.09
4061	NYSE	MOS	Wed, Jul 9, 2008	133.57	139.59	133.57	137.04
4060	NYSE	MOS	Tue, Jul 8, 2008	126.00	131.55	119.03	131.12
4059	NYSE	MOS	Mon, Jul 7, 2008	134.72	135.96	126.86	129.43
4058	NYSE	MOS	Thu, Jul 3, 2008	128.45	132.92	124.04	132.29
4057	NYSE	MOS	Wed, Jul 2, 2008	142.90	143.97	130.42	130.42
4056	NYSE	MOS	Tue, Jul 1, 2008	143.14	143.28	136.02	141.31
4055	NYSE	MOS	Mon, Jun 30, 2008	148.08	149.91	143.00	144.70
4054	NYSE	MOS	Fri, Jun 27, 2008	140.92	148.95	138.71	148.18
4053	NYSE	MOS	Thu, Jun 26, 2008	145.00	147.97	140.76	142.73
4052	NYSE	MOS	Wed, Jun 25, 2008	141.14	147.86	138.60	145.56
4051	NYSE	MOS	Tue, Jun 24, 2008	149.83	151.36	142.02	142.98
4050	NYSE	MOS	Mon, Jun 23, 2008	154.11	154.50	146.11	150.67
4049	NYSE	MOS	Fri, Jun 20, 2008	151.67	155.60	147.46	152.72
4048	NYSE	MOS	Thu, Jun 19, 2008	162.67	162.77	151.03	151.25
4047	NYSE	MOS	Wed, Jun 18, 2008	161.50	163.25	156.06	161.00
4046	NYSE	MOS	Tue, Jun 17, 2008	154.26	161.25	153.13	161.08
4045	NYSE	MOS	Mon, Jun 16, 2008	155.95	157.05	152.25	153.44
4044	NYSE	MOS	Fri, Jun 13, 2008	148.18	153.86	146.00	153.31
4043	NYSE	MOS	Thu, Jun 12, 2008	150.49	150.49	145.52	147.49
4042	NYSE	MOS	Wed, Jun 11, 2008	146.35	151.45	146.32	149.63
4041	NYSE	MOS	Tue, Jun 10, 2008	139.00	145.40	136.64	143.91
4040	NYSE	MOS	Mon, Jun 9, 2008	138.33	143.22	137.08	141.01
4039	NYSE	MOS	Fri, Jun 6, 2008	133.46	137.97	132.81	133.36
4038	NYSE	MOS	Thu, Jun 5, 2008	130.15	134.57	129.19	134.42
4037	NYSE	MOS	Wed, Jun 4, 2008	131.49	132.25	127.83	128.74
4036	NYSE	MOS	Tue, Jun 3, 2008	127.35	133.40	127.02	130.70
4035	NYSE	MOS	Mon, Jun 2, 2008	125.15	129.49	124.00	125.81
4034	NYSE	MOS	Fri, May 30, 2008	123.33	125.33	122.17	125.32
4033	NYSE	MOS	Thu, May 29, 2008	122.94	125.00	120.82	121.79
4032	NYSE	MOS	Wed, May 28, 2008	116.00	123.72	114.34	123.72
4031	NYSE	MOS	Tue, May 27, 2008	118.96	119.79	113.56	115.42
4030	NYSE	MOS	Fri, May 23, 2008	121.00	121.88	116.57	119.86
4029	NYSE	MOS	Thu, May 22, 2008	120.93	126.18	120.70	122.51
4028	NYSE	MOS	Wed, May 21, 2008	127.36	127.89	119.41	120.67
4027	NYSE	MOS	Tue, May 20, 2008	123.88	127.10	122.17	126.91
4026	NYSE	MOS	Mon, May 19, 2008	130.83	130.83	122.19	123.88
4025	NYSE	MOS	Fri, May 16, 2008	129.70	132.16	127.69	129.66
4024	NYSE	MOS	Thu, May 15, 2008	126.65	129.69	125.51	128.93
4023	NYSE	MOS	Wed, May 14, 2008	124.95	130.12	124.11	125.16
4022	NYSE	MOS	Tue, May 13, 2008	126.98	127.45	123.16	125.25
4021	NYSE	MOS	Mon, May 12, 2008	127.00	128.12	123.88	126.99
4020	NYSE	MOS	Fri, May 9, 2008	126.07	128.52	123.33	126.42
4019	NYSE	MOS	Thu, May 8, 2008	125.68	127.08	121.16	127.08
4018	NYSE	MOS	Wed, May 7, 2008	127.75	129.88	123.82	124.65
4017	NYSE	MOS	Tue, May 6, 2008	125.59	129.40	123.96	127.48
4016	NYSE	MOS	Mon, May 5, 2008	126.75	128.29	122.02	124.79
4015	NYSE	MOS	Fri, May 2, 2008	123.90	125.40	120.15	124.63
4014	NYSE	MOS	Thu, May 1, 2008	120.56	123.68	115.55	122.55
4013	NYSE	MOS	Wed, Apr 30, 2008	119.05	123.95	117.14	122.51
4012	NYSE	MOS	Tue, Apr 29, 2008	120.26	121.55	116.58	118.06
4011	NYSE	MOS	Mon, Apr 28, 2008	129.13	129.50	121.20	123.68
4010	NYSE	MOS	Fri, Apr 25, 2008	124.14	132.92	123.00	131.30
4009	NYSE	MOS	Thu, Apr 24, 2008	133.34	134.24	121.12	122.38
4008	NYSE	MOS	Wed, Apr 23, 2008	140.88	140.99	132.19	133.27
4007	NYSE	MOS	Tue, Apr 22, 2008	141.51	143.32	137.03	140.21
4006	NYSE	MOS	Mon, Apr 21, 2008	136.96	139.69	134.65	139.33
4005	NYSE	MOS	Fri, Apr 18, 2008	132.63	137.24	131.31	135.25
4004	NYSE	MOS	Thu, Apr 17, 2008	136.98	139.00	131.18	133.88
4003	NYSE	MOS	Wed, Apr 16, 2008	132.40	136.89	131.69	136.82
4002	NYSE	MOS	Tue, Apr 15, 2008	127.95	129.93	124.70	127.60
4001	NYSE	MOS	Mon, Apr 14, 2008	123.24	127.78	122.80	126.40
4000	NYSE	MOS	Fri, Apr 11, 2008	120.99	124.12	120.16	121.61
3999	NYSE	MOS	Thu, Apr 10, 2008	120.43	123.50	117.50	122.65
3998	NYSE	MOS	Wed, Apr 9, 2008	121.75	123.24	119.26	120.00
3997	NYSE	MOS	Tue, Apr 8, 2008	116.80	120.80	116.51	119.92
3996	NYSE	MOS	Mon, Apr 7, 2008	119.50	123.00	115.75	117.83
3995	NYSE	MOS	Fri, Apr 4, 2008	113.19	116.65	112.00	115.07
3994	NYSE	MOS	Thu, Apr 3, 2008	100.28	109.60	99.61	104.52
3993	NYSE	MOS	Wed, Apr 2, 2008	98.68	103.33	95.60	100.17
3992	NYSE	MOS	Tue, Apr 1, 2008	103.26	104.39	95.00	101.45
3991	NYSE	MOS	Mon, Mar 31, 2008	104.27	107.81	98.34	102.60
3990	NYSE	MOS	Fri, Mar 28, 2008	107.25	108.98	104.30	105.40
3989	NYSE	MOS	Thu, Mar 27, 2008	100.82	105.60	100.53	104.67
3988	NYSE	MOS	Wed, Mar 26, 2008	97.80	103.00	97.67	102.95
3987	NYSE	MOS	Tue, Mar 25, 2008	96.88	99.92	96.00	98.41
3986	NYSE	MOS	Mon, Mar 24, 2008	95.42	98.68	92.25	93.32
3985	NYSE	MOS	Thu, Mar 20, 2008	95.97	97.25	89.28	92.01
3984	NYSE	MOS	Wed, Mar 19, 2008	108.27	108.27	96.45	97.25
3983	NYSE	MOS	Tue, Mar 18, 2008	105.97	109.80	103.52	109.79
3982	NYSE	MOS	Mon, Mar 17, 2008	102.33	105.96	99.75	102.91
3981	NYSE	MOS	Fri, Mar 14, 2008	111.25	112.40	104.25	107.23
3980	NYSE	MOS	Thu, Mar 13, 2008	101.92	110.00	101.50	108.93
3979	NYSE	MOS	Wed, Mar 12, 2008	107.50	109.70	103.29	106.11
3978	NYSE	MOS	Tue, Mar 11, 2008	99.53	107.06	97.73	107.06
3977	NYSE	MOS	Mon, Mar 10, 2008	103.21	103.21	94.80	95.36
3976	NYSE	MOS	Fri, Mar 7, 2008	109.12	111.50	103.99	104.06
3975	NYSE	MOS	Thu, Mar 6, 2008	111.02	113.45	110.02	111.45
3974	NYSE	MOS	Wed, Mar 5, 2008	109.44	112.48	107.56	110.64
3973	NYSE	MOS	Tue, Mar 4, 2008	111.04	114.64	104.80	108.92
3972	NYSE	MOS	Mon, Mar 3, 2008	110.01	113.10	108.25	111.93
3971	NYSE	MOS	Fri, Feb 29, 2008	112.76	115.50	109.46	111.30
3970	NYSE	MOS	Thu, Feb 28, 2008	112.51	114.29	111.71	113.08
3969	NYSE	MOS	Wed, Feb 27, 2008	112.56	118.18	111.11	113.17
3968	NYSE	MOS	Tue, Feb 26, 2008	116.61	119.78	114.30	115.63
3967	NYSE	MOS	Mon, Feb 25, 2008	109.47	117.41	107.77	117.06
3966	NYSE	MOS	Fri, Feb 22, 2008	111.09	111.75	106.50	108.96
3965	NYSE	MOS	Thu, Feb 21, 2008	115.52	116.00	110.60	111.75
3964	NYSE	MOS	Wed, Feb 20, 2008	108.89	114.80	107.74	114.04
3963	NYSE	MOS	Tue, Feb 19, 2008	105.99	111.73	105.55	109.55
3962	NYSE	MOS	Fri, Feb 15, 2008	102.38	103.99	100.11	103.37
3961	NYSE	MOS	Thu, Feb 14, 2008	101.34	105.24	101.34	103.43
3960	NYSE	MOS	Wed, Feb 13, 2008	102.98	102.98	98.32	100.04
3959	NYSE	MOS	Tue, Feb 12, 2008	101.83	106.16	99.09	100.41
3958	NYSE	MOS	Mon, Feb 11, 2008	97.70	99.76	96.00	99.53
3957	NYSE	MOS	Fri, Feb 8, 2008	95.23	96.75	93.59	96.22
3956	NYSE	MOS	Thu, Feb 7, 2008	91.01	96.00	88.10	93.75
3955	NYSE	MOS	Wed, Feb 6, 2008	93.52	97.62	92.70	93.44
3954	NYSE	MOS	Tue, Feb 5, 2008	98.45	100.90	92.11	92.69
3953	NYSE	MOS	Mon, Feb 4, 2008	94.39	98.63	93.50	98.45
3952	NYSE	MOS	Fri, Feb 1, 2008	91.77	94.47	90.84	93.47
3951	NYSE	MOS	Thu, Jan 31, 2008	86.01	92.36	85.00	90.76
3950	NYSE	MOS	Wed, Jan 30, 2008	92.22	94.73	87.61	89.00
3949	NYSE	MOS	Tue, Jan 29, 2008	94.74	95.48	91.22	92.50
3948	NYSE	MOS	Mon, Jan 28, 2008	90.08	94.00	89.00	92.70
3947	NYSE	MOS	Fri, Jan 25, 2008	96.23	98.00	89.70	91.40
3946	NYSE	MOS	Thu, Jan 24, 2008	87.22	92.19	85.57	91.26
3945	NYSE	MOS	Wed, Jan 23, 2008	77.36	83.43	71.02	81.00
3944	NYSE	MOS	Tue, Jan 22, 2008	71.91	82.25	71.00	80.29
3943	NYSE	MOS	Fri, Jan 18, 2008	82.79	84.27	78.03	80.02
3942	NYSE	MOS	Thu, Jan 17, 2008	88.93	90.46	78.00	81.00
3941	NYSE	MOS	Wed, Jan 16, 2008	97.04	101.15	87.08	91.71
3940	NYSE	MOS	Tue, Jan 15, 2008	107.59	108.39	99.15	101.25
3939	NYSE	MOS	Mon, Jan 14, 2008	102.45	110.20	101.81	109.54
3938	NYSE	MOS	Fri, Jan 11, 2008	92.42	99.96	92.42	99.21
3937	NYSE	MOS	Thu, Jan 10, 2008	87.97	94.35	85.72	93.53
3936	NYSE	MOS	Wed, Jan 9, 2008	92.15	93.54	80.00	89.01
3935	NYSE	MOS	Tue, Jan 8, 2008	94.62	95.00	86.86	88.37
3934	NYSE	MOS	Mon, Jan 7, 2008	96.25	98.05	91.28	94.00
3933	NYSE	MOS	Fri, Jan 4, 2008	96.00	97.00	94.20	95.41
3932	NYSE	MOS	Thu, Jan 3, 2008	96.60	99.85	95.73	97.71
3931	NYSE	MOS	Wed, Jan 2, 2008	95.73	96.18	92.29	94.74
3930	NYSE	MOS	Mon, Dec 31, 2007	95.26	96.55	93.31	94.34
3929	NYSE	MOS	Fri, Dec 28, 2007	96.67	97.60	94.75	95.84
3928	NYSE	MOS	Thu, Dec 27, 2007	94.11	97.23	93.31	95.36
3927	NYSE	MOS	Wed, Dec 26, 2007	92.51	93.95	91.57	93.74
3926	NYSE	MOS	Mon, Dec 24, 2007	89.87	93.65	89.01	92.50
3925	NYSE	MOS	Fri, Dec 21, 2007	92.16	92.16	88.65	88.96
3924	NYSE	MOS	Thu, Dec 20, 2007	82.53	90.71	82.15	90.71
3923	NYSE	MOS	Wed, Dec 19, 2007	84.22	84.94	81.14	82.31
3922	NYSE	MOS	Tue, Dec 18, 2007	85.51	85.80	77.80	83.15
3921	NYSE	MOS	Mon, Dec 17, 2007	82.50	85.34	82.04	84.49
3920	NYSE	MOS	Fri, Dec 14, 2007	83.54	86.96	82.07	82.81
3919	NYSE	MOS	Thu, Dec 13, 2007	82.40	85.03	81.74	84.98
3918	NYSE	MOS	Wed, Dec 12, 2007	84.70	85.99	80.67	82.60
3917	NYSE	MOS	Tue, Dec 11, 2007	84.08	86.29	80.33	82.00
3916	NYSE	MOS	Mon, Dec 10, 2007	80.55	84.52	80.41	84.40
3915	NYSE	MOS	Fri, Dec 7, 2007	78.00	80.00	76.32	79.63
3914	NYSE	MOS	Thu, Dec 6, 2007	75.60	77.50	75.38	77.45
3913	NYSE	MOS	Wed, Dec 5, 2007	72.57	76.16	72.00	75.46
3912	NYSE	MOS	Tue, Dec 4, 2007	72.46	73.57	70.60	71.06
3911	NYSE	MOS	Mon, Dec 3, 2007	70.14	74.71	69.57	72.20
3910	NYSE	MOS	Fri, Nov 30, 2007	70.86	70.86	66.60	69.15
3909	NYSE	MOS	Thu, Nov 29, 2007	69.09	69.80	67.63	68.45
3908	NYSE	MOS	Wed, Nov 28, 2007	65.00	68.71	64.75	68.53
3907	NYSE	MOS	Tue, Nov 27, 2007	62.25	64.80	61.39	63.30
3906	NYSE	MOS	Mon, Nov 26, 2007	62.03	64.73	61.23	61.98
3905	NYSE	MOS	Fri, Nov 23, 2007	60.12	62.12	59.28	61.00
3904	NYSE	MOS	Wed, Nov 21, 2007	60.00	60.17	58.40	58.93
3903	NYSE	MOS	Tue, Nov 20, 2007	60.84	62.05	59.00	61.10
3902	NYSE	MOS	Mon, Nov 19, 2007	63.60	63.60	57.25	59.34
3901	NYSE	MOS	Fri, Nov 16, 2007	61.95	63.64	60.25	63.64
3900	NYSE	MOS	Thu, Nov 15, 2007	66.69	66.69	60.07	61.98
3899	NYSE	MOS	Wed, Nov 14, 2007	69.08	69.08	65.84	66.27
3898	NYSE	MOS	Tue, Nov 13, 2007	61.98	67.99	59.71	66.42
3897	NYSE	MOS	Mon, Nov 12, 2007	71.00	71.00	60.60	61.33
3896	NYSE	MOS	Fri, Nov 9, 2007	69.50	72.72	69.49	71.04
3895	NYSE	MOS	Thu, Nov 8, 2007	70.70	72.50	66.34	71.09
3894	NYSE	MOS	Wed, Nov 7, 2007	70.08	72.80	68.78	70.89
3893	NYSE	MOS	Tue, Nov 6, 2007	68.00	70.10	66.11	70.00
3892	NYSE	MOS	Mon, Nov 5, 2007	67.50	68.93	66.85	67.57
3891	NYSE	MOS	Fri, Nov 2, 2007	69.80	70.70	67.50	69.47
3890	NYSE	MOS	Thu, Nov 1, 2007	67.48	70.15	67.45	68.95
3889	NYSE	MOS	Wed, Oct 31, 2007	68.00	69.95	66.95	69.80
3888	NYSE	MOS	Tue, Oct 30, 2007	70.13	70.50	67.11	68.00
3887	NYSE	MOS	Mon, Oct 29, 2007	70.75	71.79	67.77	69.66
3886	NYSE	MOS	Fri, Oct 26, 2007	65.76	69.82	65.76	68.83
3885	NYSE	MOS	Thu, Oct 25, 2007	63.05	66.35	59.50	65.50
3884	NYSE	MOS	Wed, Oct 24, 2007	61.03	63.38	59.57	63.06
3883	NYSE	MOS	Tue, Oct 23, 2007	61.40	62.15	60.29	62.13
3882	NYSE	MOS	Mon, Oct 22, 2007	61.10	62.32	58.09	60.09
3881	NYSE	MOS	Fri, Oct 19, 2007	63.02	64.44	61.97	62.50
3880	NYSE	MOS	Thu, Oct 18, 2007	61.84	63.50	61.49	63.32
3879	NYSE	MOS	Wed, Oct 17, 2007	63.66	64.41	60.39	61.94
3878	NYSE	MOS	Tue, Oct 16, 2007	60.08	63.65	59.28	62.86
3877	NYSE	MOS	Mon, Oct 15, 2007	62.44	63.11	59.71	60.50
3876	NYSE	MOS	Fri, Oct 12, 2007	59.66	62.43	59.61	61.68
3875	NYSE	MOS	Thu, Oct 11, 2007	59.69	62.39	58.32	59.23
3874	NYSE	MOS	Wed, Oct 10, 2007	54.86	58.80	54.86	58.31
3873	NYSE	MOS	Tue, Oct 9, 2007	53.12	55.95	53.12	55.61
3872	NYSE	MOS	Mon, Oct 8, 2007	53.03	53.03	51.25	51.38
3871	NYSE	MOS	Fri, Oct 5, 2007	52.25	52.87	51.51	52.40
3870	NYSE	MOS	Thu, Oct 4, 2007	49.66	51.05	49.03	50.88
3869	NYSE	MOS	Wed, Oct 3, 2007	52.45	52.45	48.72	48.92
3868	NYSE	MOS	Tue, Oct 2, 2007	54.30	54.30	51.05	52.45
3867	NYSE	MOS	Mon, Oct 1, 2007	53.82	54.99	53.30	54.10
3866	NYSE	MOS	Fri, Sep 28, 2007	53.53	54.83	52.66	53.52
3865	NYSE	MOS	Thu, Sep 27, 2007	52.14	53.75	51.74	53.23
3864	NYSE	MOS	Wed, Sep 26, 2007	50.61	51.85	50.21	51.65
3863	NYSE	MOS	Tue, Sep 25, 2007	51.46	51.46	49.01	50.07
3862	NYSE	MOS	Mon, Sep 24, 2007	50.66	51.19	48.90	49.46
3861	NYSE	MOS	Fri, Sep 21, 2007	49.50	50.98	48.56	50.25
3860	NYSE	MOS	Thu, Sep 20, 2007	47.25	47.96	46.94	47.42
3859	NYSE	MOS	Wed, Sep 19, 2007	47.25	48.15	46.56	46.94
3858	NYSE	MOS	Tue, Sep 18, 2007	45.69	46.56	44.75	46.36
3857	NYSE	MOS	Mon, Sep 17, 2007	45.40	45.82	44.56	44.89
3856	NYSE	MOS	Fri, Sep 14, 2007	44.61	45.96	44.38	44.77
3855	NYSE	MOS	Thu, Sep 13, 2007	46.28	49.09	45.30	45.50
3854	NYSE	MOS	Wed, Sep 12, 2007	44.10	45.48	43.60	45.41
3853	NYSE	MOS	Tue, Sep 11, 2007	43.44	44.50	42.30	44.06
3852	NYSE	MOS	Mon, Sep 10, 2007	43.33	44.05	41.92	42.84
3851	NYSE	MOS	Fri, Sep 7, 2007	42.81	43.85	42.20	42.92
3850	NYSE	MOS	Thu, Sep 6, 2007	43.36	44.75	43.34	44.31
3849	NYSE	MOS	Wed, Sep 5, 2007	42.69	43.42	41.75	43.27
3848	NYSE	MOS	Tue, Sep 4, 2007	42.80	44.23	42.03	42.93
3847	NYSE	MOS	Fri, Aug 31, 2007	40.71	42.35	40.60	42.02
3846	NYSE	MOS	Thu, Aug 30, 2007	39.36	40.46	38.42	39.92
3845	NYSE	MOS	Wed, Aug 29, 2007	38.80	40.25	38.80	40.00
3844	NYSE	MOS	Tue, Aug 28, 2007	40.36	40.51	38.54	38.79
3843	NYSE	MOS	Mon, Aug 27, 2007	40.98	41.54	39.93	40.62
3842	NYSE	MOS	Fri, Aug 24, 2007	39.25	41.19	38.57	41.03
3841	NYSE	MOS	Thu, Aug 23, 2007	39.91	40.92	39.33	39.61
3840	NYSE	MOS	Wed, Aug 22, 2007	39.60	40.73	39.50	40.31
3839	NYSE	MOS	Tue, Aug 21, 2007	38.55	39.88	38.03	39.00
3838	NYSE	MOS	Mon, Aug 20, 2007	35.96	38.84	35.89	38.73
3837	NYSE	MOS	Fri, Aug 17, 2007	37.11	38.70	34.66	35.97
3836	NYSE	MOS	Thu, Aug 16, 2007	37.25	37.53	32.50	35.22
3835	NYSE	MOS	Wed, Aug 15, 2007	40.00	40.37	37.80	38.14
3834	NYSE	MOS	Tue, Aug 14, 2007	40.68	41.93	39.81	40.13
3833	NYSE	MOS	Mon, Aug 13, 2007	40.15	40.82	39.03	40.04
3832	NYSE	MOS	Fri, Aug 10, 2007	37.00	40.02	34.00	39.44
3831	NYSE	MOS	Thu, Aug 9, 2007	39.80	40.39	35.80	37.51
3830	NYSE	MOS	Wed, Aug 8, 2007	41.40	42.69	37.27	40.39
3829	NYSE	MOS	Tue, Aug 7, 2007	38.50	41.00	38.16	40.60
3828	NYSE	MOS	Mon, Aug 6, 2007	39.57	39.69	37.76	38.75
3827	NYSE	MOS	Fri, Aug 3, 2007	39.68	40.63	39.00	39.48
3826	NYSE	MOS	Thu, Aug 2, 2007	38.42	40.07	38.35	40.03
3825	NYSE	MOS	Wed, Aug 1, 2007	38.00	38.17	36.51	38.01
3824	NYSE	MOS	Tue, Jul 31, 2007	37.72	41.56	37.05	37.56
3823	NYSE	MOS	Mon, Jul 30, 2007	35.00	36.35	34.76	35.96
3822	NYSE	MOS	Fri, Jul 27, 2007	35.80	36.44	34.15	34.61
3821	NYSE	MOS	Thu, Jul 26, 2007	36.00	36.65	34.18	35.64
3820	NYSE	MOS	Wed, Jul 25, 2007	38.70	38.99	35.17	37.17
3819	NYSE	MOS	Tue, Jul 24, 2007	39.99	40.17	38.00	38.49
3818	NYSE	MOS	Mon, Jul 23, 2007	39.08	40.22	38.80	40.00
3817	NYSE	MOS	Fri, Jul 20, 2007	39.97	39.97	38.02	38.79
3816	NYSE	MOS	Thu, Jul 19, 2007	39.45	40.25	39.45	39.83
3815	NYSE	MOS	Wed, Jul 18, 2007	40.06	40.09	39.23	39.45
3814	NYSE	MOS	Tue, Jul 17, 2007	40.15	40.92	39.89	40.06
3813	NYSE	MOS	Mon, Jul 16, 2007	40.85	41.86	40.19	40.24
3812	NYSE	MOS	Fri, Jul 13, 2007	39.90	40.90	39.52	40.79
3811	NYSE	MOS	Thu, Jul 12, 2007	38.75	39.91	38.63	39.74
3810	NYSE	MOS	Wed, Jul 11, 2007	38.36	38.79	37.72	38.39
3809	NYSE	MOS	Tue, Jul 10, 2007	39.15	39.47	38.20	38.28
3808	NYSE	MOS	Mon, Jul 9, 2007	39.36	39.65	38.97	39.30
3807	NYSE	MOS	Fri, Jul 6, 2007	38.87	39.36	38.25	39.10
3806	NYSE	MOS	Thu, Jul 5, 2007	39.01	39.38	38.48	39.05
3805	NYSE	MOS	Tue, Jul 3, 2007	40.00	40.21	39.10	39.12
3804	NYSE	MOS	Mon, Jul 2, 2007	39.02	39.83	38.69	39.78
3803	NYSE	MOS	Fri, Jun 29, 2007	39.36	39.76	38.44	39.02
3802	NYSE	MOS	Thu, Jun 28, 2007	38.00	39.04	38.00	38.93
3801	NYSE	MOS	Wed, Jun 27, 2007	37.00	38.05	35.80	38.01
3800	NYSE	MOS	Tue, Jun 26, 2007	39.65	40.25	38.79	38.81
3799	NYSE	MOS	Mon, Jun 25, 2007	40.10	40.50	39.18	39.40
3798	NYSE	MOS	Fri, Jun 22, 2007	38.84	40.40	38.75	39.74
3797	NYSE	MOS	Thu, Jun 21, 2007	38.88	39.24	37.70	39.04
3796	NYSE	MOS	Wed, Jun 20, 2007	40.00	40.04	38.54	38.54
3795	NYSE	MOS	Tue, Jun 19, 2007	39.74	40.19	39.24	39.98
3794	NYSE	MOS	Mon, Jun 18, 2007	39.82	41.00	39.42	39.77
3793	NYSE	MOS	Fri, Jun 15, 2007	38.66	39.39	38.35	38.86
3792	NYSE	MOS	Thu, Jun 14, 2007	37.84	38.68	37.80	37.96
3791	NYSE	MOS	Wed, Jun 13, 2007	35.57	39.75	35.57	37.83
3790	NYSE	MOS	Tue, Jun 12, 2007	35.89	36.41	35.01	35.57
3789	NYSE	MOS	Mon, Jun 11, 2007	35.30	36.30	35.30	35.60
3788	NYSE	MOS	Fri, Jun 8, 2007	34.62	35.68	34.33	35.34
3787	NYSE	MOS	Thu, Jun 7, 2007	35.85	36.39	34.23	34.62
3786	NYSE	MOS	Wed, Jun 6, 2007	36.72	36.74	35.73	35.85
3785	NYSE	MOS	Tue, Jun 5, 2007	36.50	37.00	36.35	36.72
3784	NYSE	MOS	Mon, Jun 4, 2007	36.47	36.71	35.58	36.60
3783	NYSE	MOS	Fri, Jun 1, 2007	35.22	35.77	35.17	35.58
3782	NYSE	MOS	Thu, May 31, 2007	35.00	36.47	34.53	35.13
3781	NYSE	MOS	Wed, May 30, 2007	32.41	34.73	32.23	34.52
3780	NYSE	MOS	Tue, May 29, 2007	32.49	32.90	32.24	32.51
3779	NYSE	MOS	Fri, May 25, 2007	31.81	32.97	31.75	32.97
3778	NYSE	MOS	Thu, May 24, 2007	32.95	33.29	31.65	31.66
3777	NYSE	MOS	Wed, May 23, 2007	32.46	33.40	32.46	32.92
3776	NYSE	MOS	Tue, May 22, 2007	32.20	32.99	32.00	32.27
3775	NYSE	MOS	Mon, May 21, 2007	31.61	32.00	31.36	31.94
3774	NYSE	MOS	Fri, May 18, 2007	31.39	31.79	30.86	31.61
3773	NYSE	MOS	Thu, May 17, 2007	30.63	31.35	30.54	31.11
3772	NYSE	MOS	Wed, May 16, 2007	30.77	30.91	29.82	30.63
3771	NYSE	MOS	Tue, May 15, 2007	29.91	30.99	29.60	30.38
3770	NYSE	MOS	Mon, May 14, 2007	29.68	30.98	29.27	30.11
3769	NYSE	MOS	Fri, May 11, 2007	29.19	29.75	29.19	29.47
3768	NYSE	MOS	Thu, May 10, 2007	30.05	30.50	29.08	29.17
3767	NYSE	MOS	Wed, May 9, 2007	29.88	30.15	29.70	29.75
3766	NYSE	MOS	Tue, May 8, 2007	29.83	29.95	29.19	29.74
3765	NYSE	MOS	Mon, May 7, 2007	29.49	30.18	29.27	30.06
3764	NYSE	MOS	Fri, May 4, 2007	30.70	30.70	28.85	29.27
3763	NYSE	MOS	Thu, May 3, 2007	29.80	30.85	29.65	30.82
3762	NYSE	MOS	Wed, May 2, 2007	29.18	30.04	29.18	29.58
3761	NYSE	MOS	Tue, May 1, 2007	29.46	29.50	28.86	29.18
3760	NYSE	MOS	Mon, Apr 30, 2007	30.62	30.62	29.48	29.50
3759	NYSE	MOS	Fri, Apr 27, 2007	31.47	31.50	30.65	30.75
3758	NYSE	MOS	Thu, Apr 26, 2007	30.89	32.03	30.50	31.77
3757	NYSE	MOS	Wed, Apr 25, 2007	30.01	30.66	29.83	30.56
3756	NYSE	MOS	Tue, Apr 24, 2007	29.89	30.12	29.69	30.01
3755	NYSE	MOS	Mon, Apr 23, 2007	29.28	29.90	29.24	29.77
3754	NYSE	MOS	Fri, Apr 20, 2007	29.65	29.99	28.97	29.24
3753	NYSE	MOS	Thu, Apr 19, 2007	29.56	29.85	29.17	29.64
3752	NYSE	MOS	Wed, Apr 18, 2007	30.65	30.94	30.23	30.73
3751	NYSE	MOS	Tue, Apr 17, 2007	31.23	31.46	30.72	30.90
3750	NYSE	MOS	Mon, Apr 16, 2007	31.30	31.30	30.50	31.12
3749	NYSE	MOS	Fri, Apr 13, 2007	29.99	30.71	29.90	30.25
3748	NYSE	MOS	Thu, Apr 12, 2007	28.70	29.90	28.66	29.79
3747	NYSE	MOS	Wed, Apr 11, 2007	28.39	28.59	27.81	28.45
3746	NYSE	MOS	Tue, Apr 10, 2007	27.43	28.50	27.25	27.51
3745	NYSE	MOS	Mon, Apr 9, 2007	29.01	29.45	28.87	29.10
3744	NYSE	MOS	Thu, Apr 5, 2007	28.24	29.40	28.03	28.82
3743	NYSE	MOS	Wed, Apr 4, 2007	27.53	28.18	27.11	27.95
3742	NYSE	MOS	Tue, Apr 3, 2007	26.98	27.70	26.90	27.39
3741	NYSE	MOS	Mon, Apr 2, 2007	26.66	26.91	26.44	26.85
3740	NYSE	MOS	Fri, Mar 30, 2007	26.50	27.00	25.95	26.66
3739	NYSE	MOS	Thu, Mar 29, 2007	26.47	27.06	26.08	26.37
3738	NYSE	MOS	Wed, Mar 28, 2007	26.75	26.85	26.03	26.47
3737	NYSE	MOS	Tue, Mar 27, 2007	27.50	27.60	26.60	26.88
3736	NYSE	MOS	Mon, Mar 26, 2007	27.60	27.73	26.70	27.50
3735	NYSE	MOS	Fri, Mar 23, 2007	27.20	27.82	26.99	27.65
3734	NYSE	MOS	Thu, Mar 22, 2007	28.00	28.11	27.28	27.49
3733	NYSE	MOS	Wed, Mar 21, 2007	26.91	28.14	26.91	28.00
3732	NYSE	MOS	Tue, Mar 20, 2007	26.96	27.10	26.78	26.91
3731	NYSE	MOS	Mon, Mar 19, 2007	26.95	27.20	26.70	27.01
3730	NYSE	MOS	Fri, Mar 16, 2007	26.74	27.02	26.28	26.53
3729	NYSE	MOS	Thu, Mar 15, 2007	27.01	27.46	26.50	26.73
3728	NYSE	MOS	Wed, Mar 14, 2007	26.78	27.33	25.91	26.97
3727	NYSE	MOS	Tue, Mar 13, 2007	26.85	28.84	26.58	26.69
3726	NYSE	MOS	Mon, Mar 12, 2007	26.69	27.32	26.65	27.17
3725	NYSE	MOS	Fri, Mar 9, 2007	27.10	27.35	26.53	26.69
3724	NYSE	MOS	Thu, Mar 8, 2007	26.50	26.95	26.12	26.68
3723	NYSE	MOS	Wed, Mar 7, 2007	25.60	26.22	25.52	25.95
3722	NYSE	MOS	Tue, Mar 6, 2007	24.85	25.72	24.45	25.48
3721	NYSE	MOS	Mon, Mar 5, 2007	24.35	24.77	24.02	24.28
3720	NYSE	MOS	Fri, Mar 2, 2007	25.18	25.30	24.57	24.66
3719	NYSE	MOS	Thu, Mar 1, 2007	25.25	25.45	24.29	25.18
3718	NYSE	MOS	Wed, Feb 28, 2007	25.15	25.49	24.35	25.44
3717	NYSE	MOS	Tue, Feb 27, 2007	25.66	25.66	24.27	25.10
3716	NYSE	MOS	Mon, Feb 26, 2007	26.88	27.06	26.20	26.40
3715	NYSE	MOS	Fri, Feb 23, 2007	26.38	26.80	26.18	26.47
3714	NYSE	MOS	Thu, Feb 22, 2007	26.87	27.23	25.52	26.24
3713	NYSE	MOS	Wed, Feb 21, 2007	25.85	26.91	25.74	26.90
3712	NYSE	MOS	Tue, Feb 20, 2007	25.73	26.18	25.38	25.97
3711	NYSE	MOS	Fri, Feb 16, 2007	24.30	26.07	23.79	25.23
3710	NYSE	MOS	Thu, Feb 15, 2007	23.45	24.38	23.45	24.26
3709	NYSE	MOS	Wed, Feb 14, 2007	23.97	24.20	23.69	23.74
3708	NYSE	MOS	Tue, Feb 13, 2007	22.56	23.99	22.50	23.64
3707	NYSE	MOS	Mon, Feb 12, 2007	21.43	22.44	21.43	22.36
3706	NYSE	MOS	Fri, Feb 9, 2007	20.55	21.34	20.55	21.23
3705	NYSE	MOS	Thu, Feb 8, 2007	20.47	20.85	20.38	20.56
3704	NYSE	MOS	Wed, Feb 7, 2007	20.78	21.00	20.46	20.69
3703	NYSE	MOS	Tue, Feb 6, 2007	20.14	20.74	19.90	20.71
3702	NYSE	MOS	Mon, Feb 5, 2007	20.94	20.94	20.09	20.14
3701	NYSE	MOS	Fri, Feb 2, 2007	20.73	20.96	20.65	20.85
3700	NYSE	MOS	Thu, Feb 1, 2007	20.01	20.71	19.96	20.70
3699	NYSE	MOS	Wed, Jan 31, 2007	20.40	20.40	19.84	19.92
3698	NYSE	MOS	Tue, Jan 30, 2007	20.80	20.83	19.98	20.40
3697	NYSE	MOS	Mon, Jan 29, 2007	21.39	21.98	20.15	20.81
3696	NYSE	MOS	Fri, Jan 26, 2007	20.43	20.56	19.70	19.95
3695	NYSE	MOS	Thu, Jan 25, 2007	21.27	21.31	20.10	20.45
3694	NYSE	MOS	Wed, Jan 24, 2007	21.45	21.87	20.70	21.34
3693	NYSE	MOS	Tue, Jan 23, 2007	21.30	21.78	21.26	21.60
3692	NYSE	MOS	Mon, Jan 22, 2007	21.00	21.37	20.80	21.17
3691	NYSE	MOS	Fri, Jan 19, 2007	21.94	22.20	21.69	21.70
3690	NYSE	MOS	Thu, Jan 18, 2007	21.55	22.34	21.48	21.94
3689	NYSE	MOS	Wed, Jan 17, 2007	21.98	22.05	21.48	21.54
3688	NYSE	MOS	Tue, Jan 16, 2007	22.10	22.57	22.02	22.11
3687	NYSE	MOS	Fri, Jan 12, 2007	20.80	22.30	20.74	22.10
3686	NYSE	MOS	Thu, Jan 11, 2007	19.76	20.80	19.49	20.78
3685	NYSE	MOS	Wed, Jan 10, 2007	20.03	20.07	19.50	19.76
3684	NYSE	MOS	Tue, Jan 9, 2007	20.25	20.27	19.95	20.04
3683	NYSE	MOS	Mon, Jan 8, 2007	20.31	20.39	19.70	20.24
3682	NYSE	MOS	Fri, Jan 5, 2007	20.75	20.89	20.32	20.38
3681	NYSE	MOS	Thu, Jan 4, 2007	21.64	21.64	20.72	20.91
3680	NYSE	MOS	Wed, Jan 3, 2007	21.61	21.95	21.41	21.65
3679	NYSE	MOS	Fri, Dec 29, 2006	21.85	21.85	21.25	21.36
3678	NYSE	MOS	Thu, Dec 28, 2006	21.63	22.05	21.60	21.93
3677	NYSE	MOS	Wed, Dec 27, 2006	21.65	21.80	21.53	21.71
3676	NYSE	MOS	Tue, Dec 26, 2006	21.70	21.73	21.53	21.65
3675	NYSE	MOS	Fri, Dec 22, 2006	21.59	21.70	21.34	21.68
3674	NYSE	MOS	Thu, Dec 21, 2006	21.89	21.91	21.46	21.59
3673	NYSE	MOS	Wed, Dec 20, 2006	21.42	22.24	21.42	21.89
3672	NYSE	MOS	Tue, Dec 19, 2006	21.20	21.67	21.06	21.42
3671	NYSE	MOS	Mon, Dec 18, 2006	21.95	21.95	21.34	21.40
3670	NYSE	MOS	Fri, Dec 15, 2006	22.88	22.93	21.68	22.00
3669	NYSE	MOS	Thu, Dec 14, 2006	22.60	22.90	22.59	22.68
3668	NYSE	MOS	Wed, Dec 13, 2006	22.75	22.88	22.49	22.53
3667	NYSE	MOS	Tue, Dec 12, 2006	22.65	22.95	22.45	22.70
3666	NYSE	MOS	Mon, Dec 11, 2006	23.00	23.54	22.58	22.63
3665	NYSE	MOS	Fri, Dec 8, 2006	22.05	22.45	21.96	22.28
3664	NYSE	MOS	Thu, Dec 7, 2006	22.30	22.50	21.93	21.96
3663	NYSE	MOS	Wed, Dec 6, 2006	22.25	22.44	22.23	22.34
3662	NYSE	MOS	Tue, Dec 5, 2006	21.68	22.47	21.68	22.30
3661	NYSE	MOS	Mon, Dec 4, 2006	21.25	21.66	21.24	21.63
3660	NYSE	MOS	Fri, Dec 1, 2006	21.42	21.42	21.06	21.24
3659	NYSE	MOS	Thu, Nov 30, 2006	20.81	21.33	20.66	21.30
3658	NYSE	MOS	Wed, Nov 29, 2006	20.78	20.98	20.71	20.81
3657	NYSE	MOS	Tue, Nov 28, 2006	20.80	20.87	20.44	20.63
3656	NYSE	MOS	Mon, Nov 27, 2006	21.42	21.43	20.74	20.80
3655	NYSE	MOS	Fri, Nov 24, 2006	21.23	21.50	21.23	21.42
3654	NYSE	MOS	Wed, Nov 22, 2006	21.26	21.61	21.26	21.45
3653	NYSE	MOS	Tue, Nov 21, 2006	20.85	21.40	20.72	21.33
3652	NYSE	MOS	Mon, Nov 20, 2006	21.02	21.56	21.00	21.45
3651	NYSE	MOS	Fri, Nov 17, 2006	21.10	21.15	20.77	20.94
3650	NYSE	MOS	Thu, Nov 16, 2006	21.21	21.30	21.06	21.10
3649	NYSE	MOS	Wed, Nov 15, 2006	21.29	21.42	21.00	21.10
3648	NYSE	MOS	Tue, Nov 14, 2006	21.18	21.30	21.02	21.29
3647	NYSE	MOS	Mon, Nov 13, 2006	20.63	21.11	20.45	20.97
3646	NYSE	MOS	Fri, Nov 10, 2006	20.51	20.63	20.07	20.50
3645	NYSE	MOS	Thu, Nov 9, 2006	20.48	20.78	20.35	20.51
3644	NYSE	MOS	Wed, Nov 8, 2006	19.90	20.51	19.81	20.32
3643	NYSE	MOS	Tue, Nov 7, 2006	19.75	20.16	19.66	19.96
3642	NYSE	MOS	Mon, Nov 6, 2006	19.06	19.80	19.06	19.75
3641	NYSE	MOS	Fri, Nov 3, 2006	19.24	19.26	18.83	18.96
3640	NYSE	MOS	Thu, Nov 2, 2006	18.77	19.23	18.74	19.18
3639	NYSE	MOS	Wed, Nov 1, 2006	19.02	19.25	18.75	18.83
3638	NYSE	MOS	Tue, Oct 31, 2006	18.34	19.21	18.34	18.72
3637	NYSE	MOS	Mon, Oct 30, 2006	17.63	18.36	17.43	18.34
3636	NYSE	MOS	Fri, Oct 27, 2006	17.60	17.80	17.30	17.62
3635	NYSE	MOS	Thu, Oct 26, 2006	17.45	17.75	17.37	17.63
3634	NYSE	MOS	Wed, Oct 25, 2006	17.50	18.03	17.50	17.95
3633	NYSE	MOS	Tue, Oct 24, 2006	17.15	17.39	17.02	17.28
3632	NYSE	MOS	Mon, Oct 23, 2006	16.98	17.30	16.93	17.24
3631	NYSE	MOS	Fri, Oct 20, 2006	17.10	17.18	16.77	17.05
3630	NYSE	MOS	Thu, Oct 19, 2006	17.24	17.38	17.05	17.13
3629	NYSE	MOS	Wed, Oct 18, 2006	17.35	17.36	17.10	17.25
3628	NYSE	MOS	Tue, Oct 17, 2006	17.69	17.69	17.21	17.37
3627	NYSE	MOS	Mon, Oct 16, 2006	17.55	17.71	17.51	17.69
3626	NYSE	MOS	Fri, Oct 13, 2006	17.30	17.73	17.22	17.51
3625	NYSE	MOS	Thu, Oct 12, 2006	16.90	17.69	16.77	17.44
3624	NYSE	MOS	Wed, Oct 11, 2006	16.85	16.89	16.57	16.70
3623	NYSE	MOS	Tue, Oct 10, 2006	16.86	16.92	16.68	16.89
3622	NYSE	MOS	Mon, Oct 9, 2006	16.60	16.95	16.53	16.86
3621	NYSE	MOS	Fri, Oct 6, 2006	16.90	16.95	16.60	16.72
3620	NYSE	MOS	Thu, Oct 5, 2006	17.00	17.09	16.46	16.99
3619	NYSE	MOS	Wed, Oct 4, 2006	16.31	17.03	16.20	16.93
3618	NYSE	MOS	Tue, Oct 3, 2006	16.65	16.67	16.20	16.46
3617	NYSE	MOS	Mon, Oct 2, 2006	16.84	16.93	16.56	16.80
3616	NYSE	MOS	Fri, Sep 29, 2006	16.93	17.09	16.89	16.90
3615	NYSE	MOS	Thu, Sep 28, 2006	16.95	17.03	16.86	16.97
3614	NYSE	MOS	Wed, Sep 27, 2006	16.82	17.13	16.70	16.97
3613	NYSE	MOS	Tue, Sep 26, 2006	16.20	16.89	16.18	16.81
3612	NYSE	MOS	Mon, Sep 25, 2006	16.61	16.61	16.03	16.11
3611	NYSE	MOS	Fri, Sep 22, 2006	16.40	16.61	16.17	16.61
3610	NYSE	MOS	Thu, Sep 21, 2006	16.65	16.79	16.49	16.63
3609	NYSE	MOS	Wed, Sep 20, 2006	16.50	16.94	16.35	16.66
3608	NYSE	MOS	Tue, Sep 19, 2006	15.97	16.73	15.97	16.57
3607	NYSE	MOS	Mon, Sep 18, 2006	15.78	15.96	15.66	15.88
3606	NYSE	MOS	Fri, Sep 15, 2006	16.11	16.13	15.73	15.78
3605	NYSE	MOS	Thu, Sep 14, 2006	15.60	16.15	15.59	16.11
3604	NYSE	MOS	Wed, Sep 13, 2006	15.77	15.91	15.72	15.80
3603	NYSE	MOS	Tue, Sep 12, 2006	15.80	15.93	15.61	15.72
3602	NYSE	MOS	Mon, Sep 11, 2006	15.90	15.90	15.64	15.84
3601	NYSE	MOS	Fri, Sep 8, 2006	16.07	16.18	15.95	16.03
3600	NYSE	MOS	Thu, Sep 7, 2006	16.15	16.15	16.00	16.08
3599	NYSE	MOS	Wed, Sep 6, 2006	16.50	16.50	15.99	16.24
3598	NYSE	MOS	Tue, Sep 5, 2006	16.40	16.74	16.31	16.55
3597	NYSE	MOS	Fri, Sep 1, 2006	16.23	16.51	16.14	16.37
3596	NYSE	MOS	Thu, Aug 31, 2006	16.20	16.39	16.04	16.24
3595	NYSE	MOS	Wed, Aug 30, 2006	16.03	16.28	15.92	16.17
3594	NYSE	MOS	Tue, Aug 29, 2006	16.32	16.32	15.78	16.03
3593	NYSE	MOS	Mon, Aug 28, 2006	16.24	16.28	15.99	16.12
3592	NYSE	MOS	Fri, Aug 25, 2006	16.30	16.39	16.16	16.35
3591	NYSE	MOS	Thu, Aug 24, 2006	16.34	16.44	16.22	16.38
3590	NYSE	MOS	Wed, Aug 23, 2006	16.45	16.66	16.32	16.33
3589	NYSE	MOS	Tue, Aug 22, 2006	16.30	16.54	16.27	16.49
3588	NYSE	MOS	Mon, Aug 21, 2006	16.40	16.40	16.17	16.28
3587	NYSE	MOS	Fri, Aug 18, 2006	16.15	16.45	16.07	16.40
3586	NYSE	MOS	Thu, Aug 17, 2006	16.30	16.32	16.12	16.15
3585	NYSE	MOS	Wed, Aug 16, 2006	15.75	16.30	15.75	16.30
3584	NYSE	MOS	Tue, Aug 15, 2006	15.40	15.80	15.38	15.74
3583	NYSE	MOS	Mon, Aug 14, 2006	15.43	15.55	15.27	15.31
3582	NYSE	MOS	Fri, Aug 11, 2006	15.46	15.46	15.29	15.36
3581	NYSE	MOS	Thu, Aug 10, 2006	15.23	15.46	15.23	15.46
3580	NYSE	MOS	Wed, Aug 9, 2006	15.40	15.56	15.20	15.22
3579	NYSE	MOS	Tue, Aug 8, 2006	15.46	15.52	15.29	15.34
3578	NYSE	MOS	Mon, Aug 7, 2006	15.48	15.48	15.23	15.44
3577	NYSE	MOS	Fri, Aug 4, 2006	15.22	15.52	15.22	15.45
3576	NYSE	MOS	Thu, Aug 3, 2006	15.20	15.22	14.96	15.07
3575	NYSE	MOS	Wed, Aug 2, 2006	15.31	15.42	15.19	15.20
3574	NYSE	MOS	Tue, Aug 1, 2006	15.25	15.48	15.20	15.30
3573	NYSE	MOS	Mon, Jul 31, 2006	15.48	15.69	15.17	15.69
3572	NYSE	MOS	Fri, Jul 28, 2006	15.10	15.41	15.09	15.41
3571	NYSE	MOS	Thu, Jul 27, 2006	15.05	15.27	14.82	15.05
3570	NYSE	MOS	Wed, Jul 26, 2006	14.60	15.20	14.59	15.09
3569	NYSE	MOS	Tue, Jul 25, 2006	14.69	14.83	14.47	14.68
3568	NYSE	MOS	Mon, Jul 24, 2006	14.23	14.73	14.21	14.69
3567	NYSE	MOS	Fri, Jul 21, 2006	14.37	14.38	14.03	14.14
3566	NYSE	MOS	Thu, Jul 20, 2006	14.98	14.98	14.37	14.43
3565	NYSE	MOS	Wed, Jul 19, 2006	14.42	14.99	14.27	14.93
3564	NYSE	MOS	Tue, Jul 18, 2006	14.44	14.54	14.13	14.45
3563	NYSE	MOS	Mon, Jul 17, 2006	14.60	14.71	14.44	14.45
3562	NYSE	MOS	Fri, Jul 14, 2006	14.85	14.91	14.42	14.67
3561	NYSE	MOS	Thu, Jul 13, 2006	15.25	15.25	14.71	14.86
3560	NYSE	MOS	Wed, Jul 12, 2006	15.05	15.32	15.05	15.26
3559	NYSE	MOS	Tue, Jul 11, 2006	14.60	15.14	14.48	15.11
3558	NYSE	MOS	Mon, Jul 10, 2006	14.34	14.65	14.20	14.60
3557	NYSE	MOS	Fri, Jul 7, 2006	14.86	15.05	14.23	14.34
3556	NYSE	MOS	Thu, Jul 6, 2006	15.48	15.48	14.84	14.96
3555	NYSE	MOS	Wed, Jul 5, 2006	15.25	15.56	14.90	15.51
3554	NYSE	MOS	Mon, Jul 3, 2006	15.65	15.74	15.40	15.40
3553	NYSE	MOS	Fri, Jun 30, 2006	15.20	15.66	15.20	15.65
3552	NYSE	MOS	Thu, Jun 29, 2006	15.14	15.44	15.02	15.42
3551	NYSE	MOS	Wed, Jun 28, 2006	14.96	15.18	14.85	15.13
3550	NYSE	MOS	Tue, Jun 27, 2006	15.00	15.06	14.75	14.96
3549	NYSE	MOS	Mon, Jun 26, 2006	15.46	15.46	14.97	15.05
3548	NYSE	MOS	Fri, Jun 23, 2006	15.35	15.46	15.18	15.46
3547	NYSE	MOS	Thu, Jun 22, 2006	15.08	15.43	14.92	15.40
3546	NYSE	MOS	Wed, Jun 21, 2006	15.08	15.19	15.00	15.05
3545	NYSE	MOS	Tue, Jun 20, 2006	14.96	15.08	14.86	15.00
3544	NYSE	MOS	Mon, Jun 19, 2006	15.23	15.26	14.85	14.96
3543	NYSE	MOS	Fri, Jun 16, 2006	14.93	15.30	14.93	15.23
3542	NYSE	MOS	Thu, Jun 15, 2006	14.50	15.10	14.50	14.90
3541	NYSE	MOS	Wed, Jun 14, 2006	13.99	14.47	13.97	14.40
3540	NYSE	MOS	Tue, Jun 13, 2006	14.05	14.40	13.87	13.96
3539	NYSE	MOS	Mon, Jun 12, 2006	14.59	14.61	14.10	14.12
3538	NYSE	MOS	Fri, Jun 9, 2006	14.92	14.92	14.18	14.61
3537	NYSE	MOS	Thu, Jun 8, 2006	15.12	15.22	14.57	14.93
3536	NYSE	MOS	Wed, Jun 7, 2006	15.53	15.62	15.15	15.20
3535	NYSE	MOS	Tue, Jun 6, 2006	16.00	16.00	15.33	15.55
3534	NYSE	MOS	Mon, Jun 5, 2006	16.10	16.40	16.05	16.11
3533	NYSE	MOS	Fri, Jun 2, 2006	16.00	16.15	15.94	16.10
3532	NYSE	MOS	Thu, Jun 1, 2006	15.61	16.15	15.59	16.00
3531	NYSE	MOS	Wed, May 31, 2006	15.37	15.68	15.33	15.56
3530	NYSE	MOS	Tue, May 30, 2006	16.00	16.05	15.20	15.35
3529	NYSE	MOS	Fri, May 26, 2006	15.92	15.93	15.46	15.82
3528	NYSE	MOS	Thu, May 25, 2006	15.91	16.00	15.76	15.85
3527	NYSE	MOS	Wed, May 24, 2006	16.18	16.29	15.26	15.82
3526	NYSE	MOS	Tue, May 23, 2006	16.38	16.79	16.20	16.20
3525	NYSE	MOS	Mon, May 22, 2006	16.55	17.17	15.85	16.28
3524	NYSE	MOS	Fri, May 19, 2006	16.44	16.85	16.19	16.54
3523	NYSE	MOS	Thu, May 18, 2006	16.00	16.51	16.00	16.40
3522	NYSE	MOS	Wed, May 17, 2006	16.46	16.48	15.99	16.00
3521	NYSE	MOS	Tue, May 16, 2006	16.39	16.50	16.30	16.45
3520	NYSE	MOS	Mon, May 15, 2006	16.46	16.57	16.27	16.39
3519	NYSE	MOS	Fri, May 12, 2006	16.67	16.67	16.32	16.47
3518	NYSE	MOS	Thu, May 11, 2006	17.20	17.20	16.64	16.67
3517	NYSE	MOS	Wed, May 10, 2006	17.00	17.28	16.96	17.11
3516	NYSE	MOS	Tue, May 9, 2006	16.94	17.07	16.76	17.03
3515	NYSE	MOS	Mon, May 8, 2006	16.99	17.11	16.90	16.99
3514	NYSE	MOS	Fri, May 5, 2006	16.99	17.09	16.87	16.99
3513	NYSE	MOS	Thu, May 4, 2006	17.00	17.15	16.85	17.00
3512	NYSE	MOS	Wed, May 3, 2006	16.75	17.00	16.28	16.79
3511	NYSE	MOS	Tue, May 2, 2006	15.00	16.19	15.00	16.13
3510	NYSE	MOS	Mon, May 1, 2006	14.96	15.00	14.79	14.84
3509	NYSE	MOS	Fri, Apr 28, 2006	14.90	15.32	14.90	15.00
3508	NYSE	MOS	Thu, Apr 27, 2006	14.25	15.06	14.10	14.90
3507	NYSE	MOS	Wed, Apr 26, 2006	14.50	14.67	14.27	14.31
3506	NYSE	MOS	Tue, Apr 25, 2006	14.71	14.72	14.38	14.50
3505	NYSE	MOS	Mon, Apr 24, 2006	15.08	15.08	14.60	14.68
3504	NYSE	MOS	Fri, Apr 21, 2006	15.07	15.11	14.96	15.08
3503	NYSE	MOS	Thu, Apr 20, 2006	14.89	15.33	14.89	15.07
3502	NYSE	MOS	Wed, Apr 19, 2006	14.49	14.90	14.40	14.89
3501	NYSE	MOS	Tue, Apr 18, 2006	14.20	14.47	14.13	14.46
3500	NYSE	MOS	Mon, Apr 17, 2006	14.17	14.23	14.05	14.21
3499	NYSE	MOS	Thu, Apr 13, 2006	14.27	14.27	14.02	14.17
3498	NYSE	MOS	Wed, Apr 12, 2006	14.46	14.50	14.09	14.28
3497	NYSE	MOS	Tue, Apr 11, 2006	14.00	14.59	13.31	14.51
3496	NYSE	MOS	Mon, Apr 10, 2006	14.20	14.30	14.01	14.13
3495	NYSE	MOS	Fri, Apr 7, 2006	14.47	14.65	14.00	14.26
3494	NYSE	MOS	Thu, Apr 6, 2006	14.70	14.77	14.42	14.46
3493	NYSE	MOS	Wed, Apr 5, 2006	14.30	14.87	14.17	14.70
3492	NYSE	MOS	Tue, Apr 4, 2006	14.31	14.33	14.10	14.26
3491	NYSE	MOS	Mon, Apr 3, 2006	14.43	14.57	14.29	14.30
3490	NYSE	MOS	Fri, Mar 31, 2006	14.32	14.44	14.24	14.35
3489	NYSE	MOS	Thu, Mar 30, 2006	14.00	14.43	14.00	14.30
3488	NYSE	MOS	Wed, Mar 29, 2006	14.10	14.14	13.78	13.99
3487	NYSE	MOS	Tue, Mar 28, 2006	14.36	14.39	14.00	14.14
3486	NYSE	MOS	Mon, Mar 27, 2006	14.32	14.57	14.25	14.36
3485	NYSE	MOS	Fri, Mar 24, 2006	14.60	14.65	14.20	14.30
3484	NYSE	MOS	Thu, Mar 23, 2006	15.02	15.03	14.64	14.66
3483	NYSE	MOS	Wed, Mar 22, 2006	15.10	15.18	15.00	15.05
3482	NYSE	MOS	Tue, Mar 21, 2006	15.20	15.22	15.00	15.11
3481	NYSE	MOS	Mon, Mar 20, 2006	15.25	15.42	15.16	15.27
3480	NYSE	MOS	Fri, Mar 17, 2006	15.30	15.34	15.08	15.24
3479	NYSE	MOS	Thu, Mar 16, 2006	15.23	15.37	15.09	15.25
3478	NYSE	MOS	Wed, Mar 15, 2006	15.44	15.49	15.04	15.18
3477	NYSE	MOS	Tue, Mar 14, 2006	15.43	15.53	15.28	15.48
3476	NYSE	MOS	Mon, Mar 13, 2006	15.10	15.47	15.10	15.40
3475	NYSE	MOS	Fri, Mar 10, 2006	15.02	15.28	14.91	15.11
3474	NYSE	MOS	Thu, Mar 9, 2006	15.10	15.35	14.94	15.07
3473	NYSE	MOS	Wed, Mar 8, 2006	14.85	15.07	14.36	15.06
3472	NYSE	MOS	Tue, Mar 7, 2006	15.87	15.88	15.35	15.48
3471	NYSE	MOS	Mon, Mar 6, 2006	16.10	16.14	15.82	15.92
3470	NYSE	MOS	Fri, Mar 3, 2006	16.00	16.19	15.84	16.11
3469	NYSE	MOS	Thu, Mar 2, 2006	16.02	16.17	15.85	16.00
3468	NYSE	MOS	Wed, Mar 1, 2006	15.91	16.15	15.72	16.04
3467	NYSE	MOS	Tue, Feb 28, 2006	16.05	16.17	15.80	15.90
3466	NYSE	MOS	Mon, Feb 27, 2006	16.05	16.14	15.89	16.03
3465	NYSE	MOS	Fri, Feb 24, 2006	16.07	16.07	15.68	15.85
3464	NYSE	MOS	Thu, Feb 23, 2006	15.95	16.22	15.90	16.07
3463	NYSE	MOS	Wed, Feb 22, 2006	15.90	16.23	15.90	16.05
3462	NYSE	MOS	Tue, Feb 21, 2006	16.20	16.20	15.92	15.96
3461	NYSE	MOS	Fri, Feb 17, 2006	16.27	16.44	16.19	16.28
3460	NYSE	MOS	Thu, Feb 16, 2006	16.75	16.75	15.82	16.22
3459	NYSE	MOS	Wed, Feb 15, 2006	16.74	16.95	16.66	16.80
3458	NYSE	MOS	Tue, Feb 14, 2006	16.58	16.75	16.37	16.70
3457	NYSE	MOS	Mon, Feb 13, 2006	16.92	16.92	16.40	16.64
3456	NYSE	MOS	Fri, Feb 10, 2006	16.95	17.05	16.82	17.00
3455	NYSE	MOS	Thu, Feb 9, 2006	16.92	16.96	16.66	16.81
3454	NYSE	MOS	Wed, Feb 8, 2006	17.10	17.10	16.59	17.02
3453	NYSE	MOS	Tue, Feb 7, 2006	16.47	17.14	16.43	16.95
3452	NYSE	MOS	Mon, Feb 6, 2006	16.22	16.50	16.05	16.50
3451	NYSE	MOS	Fri, Feb 3, 2006	15.45	16.41	15.35	16.32
3450	NYSE	MOS	Thu, Feb 2, 2006	15.90	15.92	15.36	15.45
3449	NYSE	MOS	Wed, Feb 1, 2006	15.50	16.00	15.49	15.83
3448	NYSE	MOS	Tue, Jan 31, 2006	15.60	15.80	15.36	15.46
3447	NYSE	MOS	Mon, Jan 30, 2006	15.39	15.69	15.15	15.64
3446	NYSE	MOS	Fri, Jan 27, 2006	15.36	15.50	15.25	15.38
3445	NYSE	MOS	Thu, Jan 26, 2006	14.97	15.51	14.97	15.35
3444	NYSE	MOS	Wed, Jan 25, 2006	14.67	14.91	14.66	14.88
3443	NYSE	MOS	Tue, Jan 24, 2006	14.40	14.66	14.22	14.64
3442	NYSE	MOS	Mon, Jan 23, 2006	14.46	14.48	14.30	14.36
3441	NYSE	MOS	Fri, Jan 20, 2006	14.37	14.59	14.33	14.50
3440	NYSE	MOS	Thu, Jan 19, 2006	14.55	14.60	14.24	14.29
3439	NYSE	MOS	Wed, Jan 18, 2006	14.70	14.75	14.49	14.56
3438	NYSE	MOS	Tue, Jan 17, 2006	14.00	15.05	13.94	14.97
3437	NYSE	MOS	Fri, Jan 13, 2006	15.40	15.41	15.02	15.12
3436	NYSE	MOS	Thu, Jan 12, 2006	15.70	15.72	15.23	15.55
3435	NYSE	MOS	Wed, Jan 11, 2006	15.93	16.10	15.69	15.70
3434	NYSE	MOS	Tue, Jan 10, 2006	15.70	16.00	15.65	15.90
3433	NYSE	MOS	Mon, Jan 9, 2006	15.67	15.78	15.60	15.75
3432	NYSE	MOS	Fri, Jan 6, 2006	15.55	15.74	15.47	15.68
3431	NYSE	MOS	Thu, Jan 5, 2006	15.16	15.59	15.11	15.49
3430	NYSE	MOS	Wed, Jan 4, 2006	15.01	15.25	15.01	15.20
3429	NYSE	MOS	Tue, Jan 3, 2006	14.64	15.00	14.64	15.00
3428	NYSE	MOS	Fri, Dec 30, 2005	14.60	14.77	14.47	14.63
3427	NYSE	MOS	Thu, Dec 29, 2005	14.64	14.71	14.27	14.64
3426	NYSE	MOS	Wed, Dec 28, 2005	14.78	14.78	14.29	14.63
3425	NYSE	MOS	Tue, Dec 27, 2005	14.87	14.99	14.76	14.78
3424	NYSE	MOS	Fri, Dec 23, 2005	14.79	14.95	14.56	14.83
3423	NYSE	MOS	Thu, Dec 22, 2005	14.48	14.85	14.45	14.84
3422	NYSE	MOS	Wed, Dec 21, 2005	14.18	14.48	14.09	14.40
3421	NYSE	MOS	Tue, Dec 20, 2005	14.14	14.19	14.08	14.17
3420	NYSE	MOS	Mon, Dec 19, 2005	14.10	14.30	14.07	14.18
3419	NYSE	MOS	Fri, Dec 16, 2005	14.31	14.31	14.02	14.11
3418	NYSE	MOS	Thu, Dec 15, 2005	14.50	14.54	14.10	14.31
3417	NYSE	MOS	Wed, Dec 14, 2005	14.45	14.53	14.32	14.50
3416	NYSE	MOS	Tue, Dec 13, 2005	14.40	14.48	14.27	14.38
3415	NYSE	MOS	Mon, Dec 12, 2005	14.15	14.33	14.10	14.33
3414	NYSE	MOS	Fri, Dec 9, 2005	14.12	14.13	13.86	14.12
3413	NYSE	MOS	Thu, Dec 8, 2005	13.80	14.17	13.78	14.10
3412	NYSE	MOS	Wed, Dec 7, 2005	13.60	14.18	13.49	13.70
3411	NYSE	MOS	Tue, Dec 6, 2005	13.60	13.66	13.34	13.58
3410	NYSE	MOS	Mon, Dec 5, 2005	13.50	13.67	13.20	13.62
3409	NYSE	MOS	Fri, Dec 2, 2005	13.50	13.65	13.43	13.51
3408	NYSE	MOS	Thu, Dec 1, 2005	13.50	13.66	13.42	13.55
3407	NYSE	MOS	Wed, Nov 30, 2005	13.66	13.84	13.27	13.54
3406	NYSE	MOS	Tue, Nov 29, 2005	13.44	13.75	13.44	13.60
3405	NYSE	MOS	Mon, Nov 28, 2005	13.23	13.54	13.23	13.41
3404	NYSE	MOS	Fri, Nov 25, 2005	13.00	13.20	12.90	13.18
3403	NYSE	MOS	Wed, Nov 23, 2005	12.86	13.00	12.75	13.00
3402	NYSE	MOS	Tue, Nov 22, 2005	12.95	12.97	12.81	12.90
3401	NYSE	MOS	Mon, Nov 21, 2005	13.15	13.19	12.81	13.00
3400	NYSE	MOS	Fri, Nov 18, 2005	12.90	13.31	12.50	13.15
3399	NYSE	MOS	Thu, Nov 17, 2005	12.76	12.95	12.72	12.90
3398	NYSE	MOS	Wed, Nov 16, 2005	13.03	13.16	12.75	12.76
3397	NYSE	MOS	Tue, Nov 15, 2005	13.42	13.45	12.99	13.00
3396	NYSE	MOS	Mon, Nov 14, 2005	13.50	13.57	13.26	13.32
3395	NYSE	MOS	Fri, Nov 11, 2005	13.55	13.61	13.43	13.45
3394	NYSE	MOS	Thu, Nov 10, 2005	13.52	13.62	13.41	13.52
3393	NYSE	MOS	Wed, Nov 9, 2005	13.50	13.61	13.32	13.59
3392	NYSE	MOS	Tue, Nov 8, 2005	13.45	13.52	13.20	13.50
3391	NYSE	MOS	Mon, Nov 7, 2005	13.45	13.60	13.38	13.50
3390	NYSE	MOS	Fri, Nov 4, 2005	13.50	13.54	13.31	13.38
3389	NYSE	MOS	Thu, Nov 3, 2005	13.50	13.75	13.13	13.41
3388	NYSE	MOS	Wed, Nov 2, 2005	13.54	13.63	13.38	13.48
3387	NYSE	MOS	Tue, Nov 1, 2005	13.85	13.85	13.40	13.53
3386	NYSE	MOS	Mon, Oct 31, 2005	12.85	13.33	12.85	13.20
3385	NYSE	MOS	Fri, Oct 28, 2005	12.80	12.86	12.68	12.85
3384	NYSE	MOS	Thu, Oct 27, 2005	13.20	13.20	12.61	12.79
3383	NYSE	MOS	Wed, Oct 26, 2005	13.42	13.71	13.37	13.39
3382	NYSE	MOS	Tue, Oct 25, 2005	13.44	13.53	13.27	13.42
3381	NYSE	MOS	Mon, Oct 24, 2005	13.40	13.49	13.36	13.44
3380	NYSE	MOS	Fri, Oct 21, 2005	13.50	13.62	13.27	13.30
3379	NYSE	MOS	Thu, Oct 20, 2005	13.50	13.75	13.23	13.43
3378	NYSE	MOS	Wed, Oct 19, 2005	13.55	13.55	13.19	13.44
3377	NYSE	MOS	Tue, Oct 18, 2005	13.90	13.90	13.54	13.61
3376	NYSE	MOS	Mon, Oct 17, 2005	14.04	14.09	13.81	13.90
3375	NYSE	MOS	Fri, Oct 14, 2005	14.10	14.30	13.90	14.04
3374	NYSE	MOS	Thu, Oct 13, 2005	14.29	14.35	13.90	14.03
3373	NYSE	MOS	Wed, Oct 12, 2005	14.25	14.35	14.06	14.25
3372	NYSE	MOS	Tue, Oct 11, 2005	14.27	14.41	14.12	14.18
3371	NYSE	MOS	Mon, Oct 10, 2005	14.59	14.70	14.11	14.18
3370	NYSE	MOS	Fri, Oct 7, 2005	14.67	14.84	14.60	14.66
3369	NYSE	MOS	Thu, Oct 6, 2005	14.88	14.90	14.50	14.70
3368	NYSE	MOS	Wed, Oct 5, 2005	15.40	15.40	14.77	14.84
3367	NYSE	MOS	Tue, Oct 4, 2005	15.25	15.62	15.25	15.42
3366	NYSE	MOS	Mon, Oct 3, 2005	15.30	15.37	15.00	15.27
3365	NYSE	MOS	Fri, Sep 30, 2005	15.94	16.23	15.80	16.02
3364	NYSE	MOS	Thu, Sep 29, 2005	16.00	16.27	15.79	15.85
3363	NYSE	MOS	Wed, Sep 28, 2005	15.65	15.81	15.49	15.50
3362	NYSE	MOS	Tue, Sep 27, 2005	15.76	15.85	15.53	15.65
3361	NYSE	MOS	Mon, Sep 26, 2005	15.80	15.95	15.66	15.74
3360	NYSE	MOS	Fri, Sep 23, 2005	15.16	15.84	15.11	15.68
3359	NYSE	MOS	Thu, Sep 22, 2005	15.40	15.44	15.13	15.20
3358	NYSE	MOS	Wed, Sep 21, 2005	15.55	15.57	15.23	15.44
3357	NYSE	MOS	Tue, Sep 20, 2005	15.70	15.90	15.47	15.57
3356	NYSE	MOS	Mon, Sep 19, 2005	15.54	15.72	15.50	15.60
3355	NYSE	MOS	Fri, Sep 16, 2005	16.00	16.04	15.45	15.55
3354	NYSE	MOS	Thu, Sep 15, 2005	16.11	16.12	15.82	15.87
3353	NYSE	MOS	Wed, Sep 14, 2005	16.00	16.09	15.94	15.99
3352	NYSE	MOS	Tue, Sep 13, 2005	16.07	16.09	15.96	15.99
3351	NYSE	MOS	Mon, Sep 12, 2005	16.35	16.38	16.00	16.08
3350	NYSE	MOS	Fri, Sep 9, 2005	16.37	16.43	16.30	16.38
3349	NYSE	MOS	Thu, Sep 8, 2005	16.30	16.55	16.28	16.40
3348	NYSE	MOS	Wed, Sep 7, 2005	16.25	16.31	16.19	16.30
3347	NYSE	MOS	Tue, Sep 6, 2005	16.08	16.53	16.07	16.26
3346	NYSE	MOS	Fri, Sep 2, 2005	16.40	16.40	15.97	16.08
3345	NYSE	MOS	Thu, Sep 1, 2005	16.40	16.44	16.05	16.40
3344	NYSE	MOS	Wed, Aug 31, 2005	16.14	16.15	15.75	16.15
3343	NYSE	MOS	Tue, Aug 30, 2005	16.45	16.50	16.05	16.17
3342	NYSE	MOS	Mon, Aug 29, 2005	16.38	16.60	16.05	16.45
3341	NYSE	MOS	Fri, Aug 26, 2005	16.44	16.66	16.05	16.54
3340	NYSE	MOS	Thu, Aug 25, 2005	16.94	16.94	16.28	16.44
3339	NYSE	MOS	Wed, Aug 24, 2005	16.63	17.00	16.40	16.92
3338	NYSE	MOS	Tue, Aug 23, 2005	17.28	17.34	16.82	16.82
3337	NYSE	MOS	Mon, Aug 22, 2005	17.31	17.50	17.25	17.31
3336	NYSE	MOS	Fri, Aug 19, 2005	17.02	17.31	17.00	17.31
3335	NYSE	MOS	Thu, Aug 18, 2005	17.30	17.30	16.80	17.02
3334	NYSE	MOS	Wed, Aug 17, 2005	17.53	17.56	17.23	17.35
3333	NYSE	MOS	Tue, Aug 16, 2005	17.90	17.90	17.25	17.57
3332	NYSE	MOS	Mon, Aug 15, 2005	17.80	17.98	17.60	17.93
3331	NYSE	MOS	Fri, Aug 12, 2005	17.67	17.92	17.51	17.85
3330	NYSE	MOS	Thu, Aug 11, 2005	17.75	17.84	17.56	17.81
3329	NYSE	MOS	Wed, Aug 10, 2005	17.85	17.99	17.72	17.89
3328	NYSE	MOS	Tue, Aug 9, 2005	17.70	17.83	17.50	17.75
3327	NYSE	MOS	Mon, Aug 8, 2005	17.47	17.70	17.17	17.65
3326	NYSE	MOS	Fri, Aug 5, 2005	17.16	17.39	17.15	17.30
3325	NYSE	MOS	Thu, Aug 4, 2005	16.95	17.28	16.90	17.27
3324	NYSE	MOS	Wed, Aug 3, 2005	17.27	17.28	17.03	17.11
3323	NYSE	MOS	Tue, Aug 2, 2005	17.20	17.39	17.01	17.31
3322	NYSE	MOS	Mon, Aug 1, 2005	17.40	17.50	17.15	17.29
3321	NYSE	MOS	Fri, Jul 29, 2005	17.02	17.41	16.95	17.40
3320	NYSE	MOS	Thu, Jul 28, 2005	16.95	17.32	16.81	17.02
3319	NYSE	MOS	Wed, Jul 27, 2005	16.80	16.92	15.91	16.86
3318	NYSE	MOS	Tue, Jul 26, 2005	16.70	16.90	16.40	16.90
3317	NYSE	MOS	Mon, Jul 25, 2005	16.83	16.83	16.40	16.77
3316	NYSE	MOS	Fri, Jul 22, 2005	16.72	16.94	16.68	16.94
3315	NYSE	MOS	Thu, Jul 21, 2005	16.97	17.00	16.71	16.80
3314	NYSE	MOS	Wed, Jul 20, 2005	16.95	17.10	16.90	16.97
3313	NYSE	MOS	Tue, Jul 19, 2005	16.72	17.00	16.43	17.00
3312	NYSE	MOS	Mon, Jul 18, 2005	16.42	16.75	16.30	16.75
3311	NYSE	MOS	Fri, Jul 15, 2005	16.40	16.46	16.02	16.40
3310	NYSE	MOS	Thu, Jul 14, 2005	16.40	16.50	16.25	16.46
3309	NYSE	MOS	Wed, Jul 13, 2005	16.15	16.44	16.06	16.36
3308	NYSE	MOS	Tue, Jul 12, 2005	16.35	16.50	15.90	16.46
3307	NYSE	MOS	Mon, Jul 11, 2005	16.25	16.48	16.19	16.48
3306	NYSE	MOS	Fri, Jul 8, 2005	16.16	16.34	16.00	16.29
3305	NYSE	MOS	Thu, Jul 7, 2005	15.90	16.23	15.72	16.12
3304	NYSE	MOS	Wed, Jul 6, 2005	16.00	16.08	15.94	16.02
3303	NYSE	MOS	Tue, Jul 5, 2005	15.74	16.05	15.61	15.99
3302	NYSE	MOS	Fri, Jul 1, 2005	15.63	15.82	15.34	15.82
3301	NYSE	MOS	Thu, Jun 30, 2005	15.74	15.74	15.20	15.56
3300	NYSE	MOS	Wed, Jun 29, 2005	15.40	15.70	15.25	15.55
3299	NYSE	MOS	Tue, Jun 28, 2005	14.80	15.45	14.80	15.40
3298	NYSE	MOS	Mon, Jun 27, 2005	15.15	15.26	14.76	15.00
3297	NYSE	MOS	Fri, Jun 24, 2005	15.28	15.45	14.85	15.30
3296	NYSE	MOS	Thu, Jun 23, 2005	15.30	15.49	15.20	15.30
3295	NYSE	MOS	Wed, Jun 22, 2005	15.12	15.24	14.78	15.15
3294	NYSE	MOS	Tue, Jun 21, 2005	14.19	14.40	14.13	14.35
3293	NYSE	MOS	Mon, Jun 20, 2005	14.41	14.50	14.10	14.28
3292	NYSE	MOS	Fri, Jun 17, 2005	14.90	14.98	14.42	14.51
3291	NYSE	MOS	Thu, Jun 16, 2005	14.55	14.99	14.42	14.87
3290	NYSE	MOS	Wed, Jun 15, 2005	14.25	14.40	13.90	14.05
3289	NYSE	MOS	Tue, Jun 14, 2005	13.77	14.30	13.75	14.20
3288	NYSE	MOS	Mon, Jun 13, 2005	13.78	13.99	13.60	13.77
3287	NYSE	MOS	Fri, Jun 10, 2005	13.68	13.90	13.57	13.83
3286	NYSE	MOS	Thu, Jun 9, 2005	13.83	13.87	13.51	13.76
3285	NYSE	MOS	Wed, Jun 8, 2005	13.90	13.98	13.50	13.79
3284	NYSE	MOS	Tue, Jun 7, 2005	13.53	13.95	13.41	13.69
3283	NYSE	MOS	Mon, Jun 6, 2005	13.60	13.60	13.11	13.53
3282	NYSE	MOS	Fri, Jun 3, 2005	13.30	13.60	13.10	13.60
3281	NYSE	MOS	Thu, Jun 2, 2005	13.34	13.39	13.14	13.30
3280	NYSE	MOS	Wed, Jun 1, 2005	13.02	13.35	12.86	13.33
3279	NYSE	MOS	Tue, May 31, 2005	13.25	13.42	13.04	13.08
3278	NYSE	MOS	Fri, May 27, 2005	12.44	13.08	12.36	13.02
3277	NYSE	MOS	Thu, May 26, 2005	12.85	12.85	12.43	12.47
3276	NYSE	MOS	Wed, May 25, 2005	12.65	12.78	12.38	12.69
3275	NYSE	MOS	Tue, May 24, 2005	12.98	13.00	12.70	12.74
3274	NYSE	MOS	Mon, May 23, 2005	13.00	13.10	12.76	13.02
3273	NYSE	MOS	Fri, May 20, 2005	12.95	13.00	12.52	13.00
3272	NYSE	MOS	Thu, May 19, 2005	13.16	13.20	12.81	12.99
3271	NYSE	MOS	Wed, May 18, 2005	12.78	13.30	12.78	13.05
3270	NYSE	MOS	Tue, May 17, 2005	12.84	12.93	12.63	12.73
3269	NYSE	MOS	Mon, May 16, 2005	12.79	13.01	12.75	12.90
3268	NYSE	MOS	Fri, May 13, 2005	13.06	13.19	12.76	12.89
3267	NYSE	MOS	Thu, May 12, 2005	13.20	13.35	12.80	12.99
3266	NYSE	MOS	Wed, May 11, 2005	13.53	13.70	12.75	13.47
3265	NYSE	MOS	Tue, May 10, 2005	13.95	13.99	13.43	13.60
3264	NYSE	MOS	Mon, May 9, 2005	13.93	14.02	13.80	14.02
3263	NYSE	MOS	Fri, May 6, 2005	13.78	14.03	13.71	13.96
3262	NYSE	MOS	Thu, May 5, 2005	13.27	13.76	13.15	13.68
3261	NYSE	MOS	Wed, May 4, 2005	12.90	13.32	12.89	13.30
3260	NYSE	MOS	Tue, May 3, 2005	12.72	13.05	12.47	12.94
3259	NYSE	MOS	Mon, May 2, 2005	12.85	13.08	12.77	12.82
3258	NYSE	MOS	Fri, Apr 29, 2005	12.86	13.03	12.74	12.85
3257	NYSE	MOS	Thu, Apr 28, 2005	13.05	13.14	12.80	12.81
3256	NYSE	MOS	Wed, Apr 27, 2005	13.20	13.30	12.93	13.20
3255	NYSE	MOS	Tue, Apr 26, 2005	13.30	13.47	13.05	13.28
3254	NYSE	MOS	Mon, Apr 25, 2005	13.04	13.39	13.00	13.34
3253	NYSE	MOS	Fri, Apr 22, 2005	13.32	13.44	12.50	12.91
3252	NYSE	MOS	Thu, Apr 21, 2005	13.59	13.80	13.26	13.50
3251	NYSE	MOS	Wed, Apr 20, 2005	13.66	13.76	13.32	13.56
3250	NYSE	MOS	Tue, Apr 19, 2005	13.42	13.76	13.35	13.76
3249	NYSE	MOS	Mon, Apr 18, 2005	12.80	13.65	12.75	13.44
3248	NYSE	MOS	Fri, Apr 15, 2005	13.15	13.35	12.54	12.85
3247	NYSE	MOS	Thu, Apr 14, 2005	14.01	14.10	13.30	13.41
3246	NYSE	MOS	Wed, Apr 13, 2005	15.03	15.03	13.70	14.21
3245	NYSE	MOS	Tue, Apr 12, 2005	15.00	15.10	14.70	15.06
3244	NYSE	MOS	Mon, Apr 11, 2005	15.35	15.35	14.78	15.00
3243	NYSE	MOS	Fri, Apr 8, 2005	15.55	15.71	15.03	15.41
3242	NYSE	MOS	Thu, Apr 7, 2005	15.95	16.15	15.45	15.55
3241	NYSE	MOS	Wed, Apr 6, 2005	15.95	16.18	15.86	16.02
3240	NYSE	MOS	Tue, Apr 5, 2005	16.00	16.30	15.85	16.02
3239	NYSE	MOS	Mon, Apr 4, 2005	15.88	16.30	15.83	16.19
3238	NYSE	MOS	Fri, Apr 1, 2005	17.05	17.16	15.36	15.85
3237	NYSE	MOS	Thu, Mar 31, 2005	16.90	17.14	16.76	17.06
3236	NYSE	MOS	Wed, Mar 30, 2005	16.57	17.02	16.57	17.00
3235	NYSE	MOS	Tue, Mar 29, 2005	16.80	17.35	16.28	16.57
3234	NYSE	MOS	Mon, Mar 28, 2005	16.85	16.95	16.72	16.80
3233	NYSE	MOS	Thu, Mar 24, 2005	16.86	16.96	16.81	16.87
3232	NYSE	MOS	Wed, Mar 23, 2005	16.80	16.89	16.65	16.86
3231	NYSE	MOS	Tue, Mar 22, 2005	16.90	17.26	16.82	16.90
3230	NYSE	MOS	Mon, Mar 21, 2005	16.83	16.88	16.55	16.80
3229	NYSE	MOS	Fri, Mar 18, 2005	17.25	17.25	16.55	16.80
3228	NYSE	MOS	Thu, Mar 17, 2005	16.47	16.77	16.35	16.70
3227	NYSE	MOS	Wed, Mar 16, 2005	16.70	16.80	16.25	16.47
3226	NYSE	MOS	Tue, Mar 15, 2005	17.20	17.21	16.66	16.70
3225	NYSE	MOS	Mon, Mar 14, 2005	16.85	17.14	16.85	17.04
3224	NYSE	MOS	Fri, Mar 11, 2005	16.93	17.06	16.78	16.85
3223	NYSE	MOS	Thu, Mar 10, 2005	16.85	17.13	16.53	16.93
3222	NYSE	MOS	Wed, Mar 9, 2005	16.78	16.98	16.72	16.86
3221	NYSE	MOS	Tue, Mar 8, 2005	17.23	17.24	16.80	16.95
3220	NYSE	MOS	Mon, Mar 7, 2005	17.20	17.42	17.05	17.05
3219	NYSE	MOS	Fri, Mar 4, 2005	16.90	17.36	16.90	17.24
3218	NYSE	MOS	Thu, Mar 3, 2005	16.80	16.97	16.65	16.80
3217	NYSE	MOS	Wed, Mar 2, 2005	16.45	16.89	16.35	16.78
3216	NYSE	MOS	Tue, Mar 1, 2005	16.46	16.71	16.46	16.50
3215	NYSE	MOS	Mon, Feb 28, 2005	16.53	16.54	16.21	16.46
3214	NYSE	MOS	Fri, Feb 25, 2005	16.85	16.91	16.53	16.64
3213	NYSE	MOS	Thu, Feb 24, 2005	16.20	17.00	15.93	16.75
3212	NYSE	MOS	Wed, Feb 23, 2005	16.10	16.28	15.96	16.13
3211	NYSE	MOS	Tue, Feb 22, 2005	16.11	16.26	15.85	16.10
3210	NYSE	MOS	Fri, Feb 18, 2005	16.18	16.24	16.05	16.21
3209	NYSE	MOS	Thu, Feb 17, 2005	16.03	16.19	15.95	16.11
3208	NYSE	MOS	Wed, Feb 16, 2005	15.79	16.01	15.36	15.99
3207	NYSE	MOS	Tue, Feb 15, 2005	15.92	15.92	15.71	15.78
3206	NYSE	MOS	Mon, Feb 14, 2005	16.05	16.05	15.64	15.80
3205	NYSE	MOS	Fri, Feb 11, 2005	16.05	16.20	15.75	16.05
3204	NYSE	MOS	Thu, Feb 10, 2005	16.06	16.06	15.78	15.97
3203	NYSE	MOS	Wed, Feb 9, 2005	16.03	16.07	15.58	15.95
3202	NYSE	MOS	Tue, Feb 8, 2005	16.18	16.23	15.90	16.00
3201	NYSE	MOS	Mon, Feb 7, 2005	16.25	16.31	15.98	16.13
3200	NYSE	MOS	Fri, Feb 4, 2005	16.15	16.37	16.11	16.28
3199	NYSE	MOS	Thu, Feb 3, 2005	16.40	16.45	15.90	16.10
3198	NYSE	MOS	Wed, Feb 2, 2005	16.39	16.59	16.25	16.36
3197	NYSE	MOS	Tue, Feb 1, 2005	16.45	16.75	16.32	16.46
3196	NYSE	MOS	Mon, Jan 31, 2005	15.97	16.55	15.85	16.50
3195	NYSE	MOS	Fri, Jan 28, 2005	15.37	15.90	15.36	15.77
3194	NYSE	MOS	Thu, Jan 27, 2005	15.12	15.42	15.10	15.36
3193	NYSE	MOS	Wed, Jan 26, 2005	15.25	15.25	14.86	15.05
3192	NYSE	MOS	Tue, Jan 25, 2005	15.28	15.40	15.03	15.10
3191	NYSE	MOS	Mon, Jan 24, 2005	15.85	15.85	15.23	15.39
3190	NYSE	MOS	Fri, Jan 21, 2005	15.58	15.87	15.38	15.63
3189	NYSE	MOS	Thu, Jan 20, 2005	15.75	15.80	15.35	15.53
3188	NYSE	MOS	Wed, Jan 19, 2005	15.91	16.01	15.72	15.99
3187	NYSE	MOS	Tue, Jan 18, 2005	15.52	15.97	15.35	15.93
3186	NYSE	MOS	Fri, Jan 14, 2005	15.31	15.60	15.13	15.52
3185	NYSE	MOS	Thu, Jan 13, 2005	15.24	15.52	15.15	15.30
3184	NYSE	MOS	Wed, Jan 12, 2005	15.05	15.44	14.95	15.31
3183	NYSE	MOS	Tue, Jan 11, 2005	15.40	15.50	15.05	15.05
3182	NYSE	MOS	Mon, Jan 10, 2005	15.13	15.64	15.13	15.33
3181	NYSE	MOS	Fri, Jan 7, 2005	15.30	15.30	14.98	15.13
3180	NYSE	MOS	Thu, Jan 6, 2005	15.05	15.55	14.98	15.26
3179	NYSE	MOS	Wed, Jan 5, 2005	15.38	15.39	14.59	14.95
3178	NYSE	MOS	Tue, Jan 4, 2005	16.12	16.25	15.20	15.31
3177	NYSE	MOS	Mon, Jan 3, 2005	16.28	16.33	15.85	16.20
3176	NYSE	MOS	Fri, Dec 31, 2004	16.30	16.50	16.25	16.32
3175	NYSE	MOS	Thu, Dec 30, 2004	16.48	16.49	16.15	16.33
3174	NYSE	MOS	Wed, Dec 29, 2004	16.53	16.54	16.33	16.36
3173	NYSE	MOS	Tue, Dec 28, 2004	16.37	16.71	16.35	16.45
3172	NYSE	MOS	Mon, Dec 27, 2004	16.58	16.65	16.30	16.55
3171	NYSE	MOS	Thu, Dec 23, 2004	16.30	16.55	16.30	16.42
3170	NYSE	MOS	Wed, Dec 22, 2004	16.30	16.47	16.28	16.35
3169	NYSE	MOS	Tue, Dec 21, 2004	16.13	16.65	16.09	16.47
3168	NYSE	MOS	Mon, Dec 20, 2004	17.15	17.15	15.91	16.09
3167	NYSE	MOS	Fri, Dec 17, 2004	17.60	17.70	17.00	17.15
3166	NYSE	MOS	Thu, Dec 16, 2004	18.30	18.30	18.00	18.11
3165	NYSE	MOS	Wed, Dec 15, 2004	18.20	18.37	17.60	18.24
3164	NYSE	MOS	Tue, Dec 14, 2004	18.10	18.37	17.98	18.20
3163	NYSE	MOS	Mon, Dec 13, 2004	17.38	18.19	17.38	18.18
3162	NYSE	MOS	Fri, Dec 10, 2004	17.45	17.65	17.36	17.42
3161	NYSE	MOS	Thu, Dec 9, 2004	17.65	17.65	17.15	17.61
3160	NYSE	MOS	Wed, Dec 8, 2004	17.55	17.60	17.07	17.40
3159	NYSE	MOS	Tue, Dec 7, 2004	18.23	18.28	17.25	17.62
3158	NYSE	MOS	Mon, Dec 6, 2004	18.48	18.49	18.13	18.23
3157	NYSE	MOS	Fri, Dec 3, 2004	18.38	18.47	18.25	18.35
3156	NYSE	MOS	Thu, Dec 2, 2004	18.23	18.58	18.15	18.20
3155	NYSE	MOS	Wed, Dec 1, 2004	17.50	18.22	17.46	18.19
3154	NYSE	MOS	Tue, Nov 30, 2004	17.30	17.56	17.27	17.38
3153	NYSE	MOS	Mon, Nov 29, 2004	17.50	17.50	16.89	17.30
3152	NYSE	MOS	Fri, Nov 26, 2004	17.20	17.48	17.12	17.48
3151	NYSE	MOS	Wed, Nov 24, 2004	16.25	17.23	16.25	17.23
3150	NYSE	MOS	Tue, Nov 23, 2004	16.30	16.37	16.15	16.25
3149	NYSE	MOS	Mon, Nov 22, 2004	16.34	16.35	15.96	16.22
3148	NYSE	MOS	Fri, Nov 19, 2004	16.35	16.36	16.15	16.28
3147	NYSE	MOS	Thu, Nov 18, 2004	16.20	16.49	16.11	16.35
3146	NYSE	MOS	Wed, Nov 17, 2004	15.92	16.33	15.90	16.27
3145	NYSE	MOS	Tue, Nov 16, 2004	16.10	16.10	15.62	15.92
3144	NYSE	MOS	Mon, Nov 15, 2004	16.25	16.30	16.00	16.18
3143	NYSE	MOS	Fri, Nov 12, 2004	16.35	16.35	16.12	16.25
3142	NYSE	MOS	Thu, Nov 11, 2004	16.30	16.30	16.10	16.25
3141	NYSE	MOS	Wed, Nov 10, 2004	16.65	16.70	16.00	16.23
3140	NYSE	MOS	Tue, Nov 9, 2004	16.73	16.74	16.24	16.43
3139	NYSE	MOS	Mon, Nov 8, 2004	16.42	16.64	16.27	16.64
3138	NYSE	MOS	Fri, Nov 5, 2004	16.10	16.25	15.85	16.25
3137	NYSE	MOS	Thu, Nov 4, 2004	15.65	16.17	15.50	15.86
3136	NYSE	MOS	Wed, Nov 3, 2004	15.28	15.51	15.22	15.48
3135	NYSE	MOS	Tue, Nov 2, 2004	15.10	15.20	15.00	15.08
3134	NYSE	MOS	Mon, Nov 1, 2004	15.40	15.42	15.05	15.12
3133	NYSE	MOS	Fri, Oct 29, 2004	14.93	15.05	14.83	15.04
3132	NYSE	MOS	Thu, Oct 28, 2004	15.03	15.05	14.84	14.96
3131	NYSE	MOS	Wed, Oct 27, 2004	15.14	15.16	14.90	15.00
3130	NYSE	MOS	Tue, Oct 26, 2004	15.05	15.17	14.81	15.16
3129	NYSE	MOS	Mon, Oct 25, 2004	15.00	15.18	14.80	15.00
3128	NYSE	MOS	Fri, Oct 22, 2004	15.41	15.41	14.90	15.00
3127	NYSE	MOS	Thu, Oct 21, 2004	15.16	15.53	14.99	15.41
3126	NYSE	MOS	Wed, Oct 20, 2004	15.06	15.20	14.84	15.16
3125	NYSE	MOS	Tue, Oct 19, 2004	15.45	15.70	15.16	15.36
3124	NYSE	MOS	Mon, Oct 18, 2004	15.32	15.88	14.89	15.41
3123	NYSE	MOS	Fri, Oct 15, 2004	15.32	15.61	15.20	15.48
3122	NYSE	MOS	Thu, Oct 14, 2004	15.55	15.65	15.20	15.36
3121	NYSE	MOS	Wed, Oct 13, 2004	16.55	16.56	15.25	15.50
3120	NYSE	MOS	Tue, Oct 12, 2004	16.31	16.50	16.07	16.30
3119	NYSE	MOS	Mon, Oct 11, 2004	16.41	16.60	16.05	16.30
3118	NYSE	MOS	Fri, Oct 8, 2004	16.60	16.84	16.25	16.48
3117	NYSE	MOS	Thu, Oct 7, 2004	17.08	17.08	16.72	16.74
3116	NYSE	MOS	Wed, Oct 6, 2004	17.50	17.50	16.65	17.08
3115	NYSE	MOS	Tue, Oct 5, 2004	17.54	17.66	17.33	17.41
3114	NYSE	MOS	Mon, Oct 4, 2004	17.90	17.97	17.48	17.62
3113	NYSE	MOS	Fri, Oct 1, 2004	17.50	17.83	17.31	17.70
3112	NYSE	MOS	Thu, Sep 30, 2004	17.44	17.55	16.93	17.39
3111	NYSE	MOS	Wed, Sep 29, 2004	17.74	17.80	17.38	17.43
3110	NYSE	MOS	Tue, Sep 28, 2004	17.39	17.74	17.25	17.74
3109	NYSE	MOS	Mon, Sep 27, 2004	17.30	17.33	17.13	17.23
3108	NYSE	MOS	Fri, Sep 24, 2004	16.92	17.64	16.92	17.29
3107	NYSE	MOS	Thu, Sep 23, 2004	17.05	17.26	16.85	17.01
3106	NYSE	MOS	Wed, Sep 22, 2004	17.20	17.20	16.96	17.05
3105	NYSE	MOS	Tue, Sep 21, 2004	17.16	17.25	17.02	17.25
3104	NYSE	MOS	Mon, Sep 20, 2004	16.74	17.21	16.63	17.00
3103	NYSE	MOS	Fri, Sep 17, 2004	16.78	16.82	16.47	16.74
3102	NYSE	MOS	Thu, Sep 16, 2004	16.38	16.69	16.32	16.45
3101	NYSE	MOS	Wed, Sep 15, 2004	16.55	16.74	16.25	16.43
3100	NYSE	MOS	Tue, Sep 14, 2004	16.70	16.80	16.48	16.55
3099	NYSE	MOS	Mon, Sep 13, 2004	16.68	16.84	16.66	16.76
3098	NYSE	MOS	Fri, Sep 10, 2004	16.56	16.72	16.45	16.69
3097	NYSE	MOS	Thu, Sep 9, 2004	16.79	16.79	16.37	16.56
3096	NYSE	MOS	Wed, Sep 8, 2004	16.68	16.74	16.20	16.37
3095	NYSE	MOS	Tue, Sep 7, 2004	16.33	16.75	16.32	16.69
3094	NYSE	MOS	Fri, Sep 3, 2004	16.27	16.43	16.16	16.33
3093	NYSE	MOS	Thu, Sep 2, 2004	16.25	16.38	16.01	16.33
3092	NYSE	MOS	Wed, Sep 1, 2004	16.00	16.53	15.78	16.15
3091	NYSE	MOS	Tue, Aug 31, 2004	14.95	15.94	14.92	15.94
3090	NYSE	MOS	Mon, Aug 30, 2004	14.95	15.10	14.73	14.88
3089	NYSE	MOS	Fri, Aug 27, 2004	14.60	14.94	14.53	14.92
3088	NYSE	MOS	Thu, Aug 26, 2004	14.70	14.70	14.47	14.57
3087	NYSE	MOS	Wed, Aug 25, 2004	14.40	14.74	14.25	14.70
3086	NYSE	MOS	Tue, Aug 24, 2004	14.22	14.48	14.13	14.40
3085	NYSE	MOS	Mon, Aug 23, 2004	14.45	14.45	13.99	14.04
3084	NYSE	MOS	Fri, Aug 20, 2004	14.33	14.56	14.20	14.38
3083	NYSE	MOS	Thu, Aug 19, 2004	14.44	14.68	14.13	14.33
3082	NYSE	MOS	Wed, Aug 18, 2004	14.22	14.54	14.13	14.46
3081	NYSE	MOS	Tue, Aug 17, 2004	14.59	14.59	14.11	14.20
3080	NYSE	MOS	Mon, Aug 16, 2004	13.82	14.59	13.82	14.35
3079	NYSE	MOS	Fri, Aug 13, 2004	14.06	14.23	13.82	13.95
3078	NYSE	MOS	Thu, Aug 12, 2004	14.32	14.32	13.81	14.15
3077	NYSE	MOS	Wed, Aug 11, 2004	14.18	14.46	14.01	14.32
3076	NYSE	MOS	Tue, Aug 10, 2004	13.99	14.44	13.95	14.38
3075	NYSE	MOS	Mon, Aug 9, 2004	13.59	14.16	13.59	13.99
3074	NYSE	MOS	Fri, Aug 6, 2004	13.56	13.71	13.16	13.49
3073	NYSE	MOS	Thu, Aug 5, 2004	14.26	14.26	13.65	13.86
3072	NYSE	MOS	Wed, Aug 4, 2004	14.35	14.44	13.86	14.23
3071	NYSE	MOS	Tue, Aug 3, 2004	14.37	14.57	13.96	14.34
3070	NYSE	MOS	Mon, Aug 2, 2004	13.75	14.40	13.69	14.20
3069	NYSE	MOS	Fri, Jul 30, 2004	13.64	13.66	13.46	13.65
3068	NYSE	MOS	Thu, Jul 29, 2004	13.49	13.72	13.44	13.72
3067	NYSE	MOS	Wed, Jul 28, 2004	13.78	13.78	13.28	13.51
3066	NYSE	MOS	Tue, Jul 27, 2004	13.20	13.87	12.81	13.76
3065	NYSE	MOS	Mon, Jul 26, 2004	12.38	12.47	12.15	12.30
3064	NYSE	MOS	Fri, Jul 23, 2004	12.59	12.59	12.32	12.32
3063	NYSE	MOS	Thu, Jul 22, 2004	12.85	12.85	12.19	12.58
3062	NYSE	MOS	Wed, Jul 21, 2004	13.40	13.41	12.82	12.85
3061	NYSE	MOS	Tue, Jul 20, 2004	13.20	13.49	13.15	13.44
3060	NYSE	MOS	Mon, Jul 19, 2004	13.30	13.40	12.90	13.20
3059	NYSE	MOS	Fri, Jul 16, 2004	13.50	13.59	13.29	13.35
3058	NYSE	MOS	Thu, Jul 15, 2004	13.40	13.60	13.27	13.50
3057	NYSE	MOS	Wed, Jul 14, 2004	13.42	13.51	13.24	13.42
3056	NYSE	MOS	Tue, Jul 13, 2004	13.64	13.65	13.35	13.49
3055	NYSE	MOS	Mon, Jul 12, 2004	13.80	13.80	13.47	13.65
3054	NYSE	MOS	Fri, Jul 9, 2004	13.72	13.94	13.66	13.80
3053	NYSE	MOS	Thu, Jul 8, 2004	13.70	13.84	13.51	13.62
3052	NYSE	MOS	Wed, Jul 7, 2004	13.71	13.90	13.69	13.77
3051	NYSE	MOS	Tue, Jul 6, 2004	13.56	13.80	13.45	13.66
3050	NYSE	MOS	Fri, Jul 2, 2004	13.25	13.75	13.12	13.66
3049	NYSE	MOS	Thu, Jul 1, 2004	13.40	13.40	13.05	13.34
3048	NYSE	MOS	Wed, Jun 30, 2004	13.43	13.52	13.24	13.40
3047	NYSE	MOS	Tue, Jun 29, 2004	13.33	13.60	13.30	13.41
3046	NYSE	MOS	Mon, Jun 28, 2004	13.48	13.56	13.20	13.40
3045	NYSE	MOS	Fri, Jun 25, 2004	13.49	13.65	13.26	13.40
3044	NYSE	MOS	Thu, Jun 24, 2004	13.57	13.59	13.40	13.46
3043	NYSE	MOS	Wed, Jun 23, 2004	13.73	13.88	13.45	13.50
3042	NYSE	MOS	Tue, Jun 22, 2004	13.60	13.80	13.33	13.76
3041	NYSE	MOS	Mon, Jun 21, 2004	13.25	13.69	13.15	13.59
3040	NYSE	MOS	Fri, Jun 18, 2004	13.11	13.48	13.09	13.20
3039	NYSE	MOS	Thu, Jun 17, 2004	12.64	13.29	12.53	13.26
3038	NYSE	MOS	Wed, Jun 16, 2004	12.40	12.58	12.38	12.58
3037	NYSE	MOS	Tue, Jun 15, 2004	12.40	12.60	12.40	12.48
3036	NYSE	MOS	Mon, Jun 14, 2004	12.50	12.60	12.21	12.30
3035	NYSE	MOS	Thu, Jun 10, 2004	12.66	12.74	12.52	12.60
3034	NYSE	MOS	Wed, Jun 9, 2004	12.73	12.82	12.57	12.58
3033	NYSE	MOS	Tue, Jun 8, 2004	12.71	12.87	12.60	12.81
3032	NYSE	MOS	Mon, Jun 7, 2004	12.80	12.86	12.66	12.81
3031	NYSE	MOS	Fri, Jun 4, 2004	12.60	12.89	12.51	12.73
3030	NYSE	MOS	Thu, Jun 3, 2004	12.72	12.79	12.50	12.51
3029	NYSE	MOS	Wed, Jun 2, 2004	12.61	12.81	12.61	12.72
3028	NYSE	MOS	Tue, Jun 1, 2004	12.35	12.60	12.30	12.60
3027	NYSE	MOS	Fri, May 28, 2004	12.40	12.49	12.22	12.45
3026	NYSE	MOS	Thu, May 27, 2004	12.30	12.43	12.21	12.40
3025	NYSE	MOS	Wed, May 26, 2004	11.93	12.35	11.87	12.30
3024	NYSE	MOS	Tue, May 25, 2004	11.60	12.00	11.55	11.93
3023	NYSE	MOS	Mon, May 24, 2004	11.70	11.91	11.59	11.70
3022	NYSE	MOS	Fri, May 21, 2004	11.59	11.83	11.49	11.64
3021	NYSE	MOS	Thu, May 20, 2004	11.60	11.75	11.45	11.59
3020	NYSE	MOS	Wed, May 19, 2004	11.92	12.13	11.51	11.63
3019	NYSE	MOS	Tue, May 18, 2004	11.40	11.85	11.30	11.73
3018	NYSE	MOS	Mon, May 17, 2004	11.49	11.54	11.20	11.38
3017	NYSE	MOS	Fri, May 14, 2004	11.84	11.97	11.57	11.59
3016	NYSE	MOS	Thu, May 13, 2004	11.95	11.98	11.66	11.84
3015	NYSE	MOS	Wed, May 12, 2004	11.96	12.10	11.54	11.99
3014	NYSE	MOS	Tue, May 11, 2004	11.64	12.14	11.64	12.05
3013	NYSE	MOS	Mon, May 10, 2004	11.53	11.93	11.50	11.62
3012	NYSE	MOS	Fri, May 7, 2004	12.50	12.71	11.83	11.96
3011	NYSE	MOS	Thu, May 6, 2004	12.59	12.65	12.21	12.50
3010	NYSE	MOS	Wed, May 5, 2004	12.76	12.94	12.50	12.56
3009	NYSE	MOS	Tue, May 4, 2004	12.14	13.00	12.11	12.69
3008	NYSE	MOS	Mon, May 3, 2004	12.57	12.57	12.15	12.26
3007	NYSE	MOS	Fri, Apr 30, 2004	12.75	12.76	12.51	12.57
3006	NYSE	MOS	Thu, Apr 29, 2004	12.83	13.05	12.35	12.55
3005	NYSE	MOS	Wed, Apr 28, 2004	13.22	13.25	12.73	12.93
3004	NYSE	MOS	Tue, Apr 27, 2004	13.39	13.59	13.17	13.21
3003	NYSE	MOS	Mon, Apr 26, 2004	13.45	13.70	13.29	13.39
3002	NYSE	MOS	Fri, Apr 23, 2004	13.75	13.80	13.33	13.49
3001	NYSE	MOS	Thu, Apr 22, 2004	13.62	13.84	13.40	13.80
3000	NYSE	MOS	Wed, Apr 21, 2004	13.35	13.73	13.30	13.52
2999	NYSE	MOS	Tue, Apr 20, 2004	13.83	13.84	13.44	13.48
2998	NYSE	MOS	Mon, Apr 19, 2004	13.84	13.90	13.65	13.75
2997	NYSE	MOS	Fri, Apr 16, 2004	13.77	13.97	13.62	13.85
2996	NYSE	MOS	Thu, Apr 15, 2004	13.80	13.93	13.54	13.77
2995	NYSE	MOS	Wed, Apr 14, 2004	13.25	14.00	13.25	13.74
2994	NYSE	MOS	Tue, Apr 13, 2004	14.70	14.72	13.84	13.90
2993	NYSE	MOS	Mon, Apr 12, 2004	14.50	14.63	14.40	14.60
2992	NYSE	MOS	Thu, Apr 8, 2004	14.98	14.99	14.35	14.50
2991	NYSE	MOS	Wed, Apr 7, 2004	15.00	15.08	14.61	14.80
2990	NYSE	MOS	Tue, Apr 6, 2004	15.05	15.29	14.90	14.98
2989	NYSE	MOS	Mon, Apr 5, 2004	14.75	15.19	14.65	15.04
2988	NYSE	MOS	Fri, Apr 2, 2004	14.70	15.25	14.58	14.58
2987	NYSE	MOS	Thu, Apr 1, 2004	14.30	14.69	14.29	14.60
2986	NYSE	MOS	Wed, Mar 31, 2004	14.25	14.40	14.16	14.30
2985	NYSE	MOS	Tue, Mar 30, 2004	13.80	14.16	13.78	14.16
2984	NYSE	MOS	Mon, Mar 29, 2004	13.57	13.90	13.35	13.73
2983	NYSE	MOS	Fri, Mar 26, 2004	12.80	13.40	12.61	13.12
2982	NYSE	MOS	Thu, Mar 25, 2004	12.59	12.66	12.40	12.54
2981	NYSE	MOS	Wed, Mar 24, 2004	12.18	12.54	12.00	12.50
2980	NYSE	MOS	Tue, Mar 23, 2004	12.21	12.53	12.08	12.08
2979	NYSE	MOS	Mon, Mar 22, 2004	12.51	12.60	12.15	12.26
2978	NYSE	MOS	Fri, Mar 19, 2004	12.70	12.78	12.52	12.61
2977	NYSE	MOS	Thu, Mar 18, 2004	12.55	12.94	12.50	12.68
2976	NYSE	MOS	Wed, Mar 17, 2004	12.31	12.80	12.29	12.60
2975	NYSE	MOS	Tue, Mar 16, 2004	12.25	12.38	11.95	12.31
2974	NYSE	MOS	Mon, Mar 15, 2004	12.25	12.25	12.04	12.06
2973	NYSE	MOS	Fri, Mar 12, 2004	12.05	12.25	12.00	12.25
2972	NYSE	MOS	Thu, Mar 11, 2004	11.84	12.30	11.64	11.88
2971	NYSE	MOS	Wed, Mar 10, 2004	12.25	12.55	11.60	11.83
2970	NYSE	MOS	Tue, Mar 9, 2004	12.44	12.62	12.27	12.43
2969	NYSE	MOS	Mon, Mar 8, 2004	12.60	12.71	12.33	12.36
2968	NYSE	MOS	Fri, Mar 5, 2004	12.35	12.75	12.35	12.59
2967	NYSE	MOS	Thu, Mar 4, 2004	12.09	12.49	12.00	12.42
2966	NYSE	MOS	Wed, Mar 3, 2004	12.12	12.30	11.89	12.08
2965	NYSE	MOS	Tue, Mar 2, 2004	11.83	12.35	11.80	12.18
2964	NYSE	MOS	Mon, Mar 1, 2004	11.40	11.96	11.38	11.83
2963	NYSE	MOS	Fri, Feb 27, 2004	11.15	11.32	11.07	11.30
2962	NYSE	MOS	Thu, Feb 26, 2004	11.16	11.48	11.11	11.18
2961	NYSE	MOS	Wed, Feb 25, 2004	11.04	11.23	10.88	11.15
2960	NYSE	MOS	Tue, Feb 24, 2004	11.10	11.35	10.82	11.03
2959	NYSE	MOS	Mon, Feb 23, 2004	11.10	11.36	10.82	11.03
2958	NYSE	MOS	Fri, Feb 20, 2004	11.35	11.42	10.76	10.97
2957	NYSE	MOS	Thu, Feb 19, 2004	11.25	11.69	11.25	11.35
2956	NYSE	MOS	Wed, Feb 18, 2004	11.73	11.95	11.38	11.40
2955	NYSE	MOS	Tue, Feb 17, 2004	11.60	11.83	11.57	11.73
2954	NYSE	MOS	Fri, Feb 13, 2004	11.57	11.59	11.37	11.44
2953	NYSE	MOS	Thu, Feb 12, 2004	11.35	11.50	11.25	11.39
2952	NYSE	MOS	Wed, Feb 11, 2004	11.30	11.39	11.11	11.35
2951	NYSE	MOS	Tue, Feb 10, 2004	10.95	11.20	10.91	11.12
2950	NYSE	MOS	Mon, Feb 9, 2004	11.00	11.00	10.84	10.90
2949	NYSE	MOS	Fri, Feb 6, 2004	10.75	11.13	10.65	11.02
2948	NYSE	MOS	Thu, Feb 5, 2004	10.49	10.80	10.49	10.53
2947	NYSE	MOS	Wed, Feb 4, 2004	10.90	10.98	10.34	10.49
2946	NYSE	MOS	Tue, Feb 3, 2004	11.25	11.35	10.79	10.91
2945	NYSE	MOS	Mon, Feb 2, 2004	11.47	11.63	11.20	11.32
2944	NYSE	MOS	Fri, Jan 30, 2004	11.31	11.42	11.08	11.31
2943	NYSE	MOS	Thu, Jan 29, 2004	10.95	11.38	10.90	11.31
2942	NYSE	MOS	Wed, Jan 28, 2004	12.00	12.00	10.88	11.00
2941	NYSE	MOS	Tue, Jan 27, 2004	11.25	12.40	10.85	11.74
2940	NYSE	MOS	Mon, Jan 26, 2004	10.50	10.57	9.85	10.35
2939	NYSE	MOS	Fri, Jan 23, 2004	11.36	11.36	10.65	10.80
2938	NYSE	MOS	Thu, Jan 22, 2004	11.80	11.80	11.10	11.20
2937	NYSE	MOS	Wed, Jan 21, 2004	11.17	11.62	10.97	11.22
2936	NYSE	MOS	Tue, Jan 20, 2004	11.25	11.55	11.05	11.20
2935	NYSE	MOS	Fri, Jan 16, 2004	11.00	11.07	10.50	10.85
2934	NYSE	MOS	Thu, Jan 15, 2004	11.09	11.14	10.74	10.76
2933	NYSE	MOS	Wed, Jan 14, 2004	11.17	11.25	11.00	11.04
2932	NYSE	MOS	Tue, Jan 13, 2004	11.24	11.36	10.96	11.17
2931	NYSE	MOS	Mon, Jan 12, 2004	10.90	11.22	10.89	11.14
2930	NYSE	MOS	Fri, Jan 9, 2004	11.69	11.72	10.88	10.88
2929	NYSE	MOS	Thu, Jan 8, 2004	10.90	11.80	10.80	11.69
2928	NYSE	MOS	Wed, Jan 7, 2004	10.43	10.73	10.31	10.68
2927	NYSE	MOS	Tue, Jan 6, 2004	10.74	10.88	10.25	10.43
2926	NYSE	MOS	Mon, Jan 5, 2004	10.25	10.98	10.25	10.74
2925	NYSE	MOS	Fri, Jan 2, 2004	10.20	10.38	9.99	10.25
2924	NYSE	MOS	Wed, Dec 31, 2003	10.02	10.22	9.88	9.93
2923	NYSE	MOS	Tue, Dec 30, 2003	10.24	10.25	10.00	10.08
2922	NYSE	MOS	Mon, Dec 29, 2003	10.00	10.40	9.98	10.24
2921	NYSE	MOS	Fri, Dec 26, 2003	9.76	10.03	9.76	9.91
2920	NYSE	MOS	Wed, Dec 24, 2003	9.74	9.78	9.48	9.76
2919	NYSE	MOS	Tue, Dec 23, 2003	9.97	10.15	9.45	9.75
2918	NYSE	MOS	Mon, Dec 22, 2003	9.65	10.02	9.65	9.98
2917	NYSE	MOS	Fri, Dec 19, 2003	9.88	10.00	9.61	9.65
2916	NYSE	MOS	Thu, Dec 18, 2003	9.50	9.83	9.30	9.79
2915	NYSE	MOS	Wed, Dec 17, 2003	8.85	9.45	8.70	9.26
2914	NYSE	MOS	Tue, Dec 16, 2003	8.97	9.00	8.70	8.80
2913	NYSE	MOS	Mon, Dec 15, 2003	9.40	9.41	8.86	8.87
2912	NYSE	MOS	Fri, Dec 12, 2003	8.65	9.26	8.60	9.00
2911	NYSE	MOS	Thu, Dec 11, 2003	8.20	8.51	8.17	8.51
2910	NYSE	MOS	Wed, Dec 10, 2003	8.15	8.17	8.04	8.16
2909	NYSE	MOS	Tue, Dec 9, 2003	8.18	8.37	8.00	8.15
2908	NYSE	MOS	Mon, Dec 8, 2003	7.81	8.18	7.74	8.12
2907	NYSE	MOS	Fri, Dec 5, 2003	7.88	7.95	7.71	7.81
2906	NYSE	MOS	Thu, Dec 4, 2003	7.90	7.92	7.65	7.88
2905	NYSE	MOS	Wed, Dec 3, 2003	7.66	8.05	7.65	7.91
2904	NYSE	MOS	Tue, Dec 2, 2003	7.75	7.75	7.45	7.46
2903	NYSE	MOS	Mon, Dec 1, 2003	7.40	7.80	7.32	7.72
2902	NYSE	MOS	Fri, Nov 28, 2003	7.13	7.35	7.13	7.27
2901	NYSE	MOS	Wed, Nov 26, 2003	7.20	7.22	6.95	7.13
2900	NYSE	MOS	Tue, Nov 25, 2003	6.81	7.17	6.81	7.10
2899	NYSE	MOS	Mon, Nov 24, 2003	7.09	7.25	6.90	7.10
2898	NYSE	MOS	Fri, Nov 21, 2003	7.28	7.28	6.85	6.99
2897	NYSE	MOS	Thu, Nov 20, 2003	7.40	7.45	7.23	7.27
2896	NYSE	MOS	Wed, Nov 19, 2003	7.43	7.50	7.36	7.42
2895	NYSE	MOS	Tue, Nov 18, 2003	7.33	7.69	7.30	7.36
2894	NYSE	MOS	Mon, Nov 17, 2003	7.28	7.34	7.15	7.34
2893	NYSE	MOS	Fri, Nov 14, 2003	7.46	7.65	7.37	7.42
2892	NYSE	MOS	Thu, Nov 13, 2003	7.23	7.52	7.20	7.46
2891	NYSE	MOS	Wed, Nov 12, 2003	7.25	7.33	7.14	7.29
2890	NYSE	MOS	Tue, Nov 11, 2003	7.17	7.33	7.17	7.25
2889	NYSE	MOS	Mon, Nov 10, 2003	7.28	7.47	7.10	7.20
2888	NYSE	MOS	Fri, Nov 7, 2003	7.25	7.55	7.25	7.35
2887	NYSE	MOS	Thu, Nov 6, 2003	7.19	7.38	7.19	7.25
2886	NYSE	MOS	Wed, Nov 5, 2003	7.20	7.30	6.98	7.19
2885	NYSE	MOS	Tue, Nov 4, 2003	7.27	7.41	7.05	7.26
2884	NYSE	MOS	Mon, Nov 3, 2003	7.09	7.40	7.09	7.27
2883	NYSE	MOS	Fri, Oct 31, 2003	6.95	7.20	6.95	6.99
2882	NYSE	MOS	Thu, Oct 30, 2003	6.55	7.18	6.55	6.96
2881	NYSE	MOS	Wed, Oct 29, 2003	6.15	6.66	6.06	6.57
2880	NYSE	MOS	Tue, Oct 28, 2003	6.04	6.04	5.87	5.95
2879	NYSE	MOS	Mon, Oct 27, 2003	5.91	6.14	5.82	6.04
2878	NYSE	MOS	Fri, Oct 24, 2003	6.14	6.18	5.88	5.90
2877	NYSE	MOS	Thu, Oct 23, 2003	6.25	6.33	5.87	6.21
2876	NYSE	MOS	Wed, Oct 22, 2003	6.45	6.50	6.22	6.25
2875	NYSE	MOS	Tue, Oct 21, 2003	6.42	6.53	6.33	6.50
2874	NYSE	MOS	Mon, Oct 20, 2003	6.50	6.74	6.39	6.48
2873	NYSE	MOS	Fri, Oct 17, 2003	6.75	6.76	6.50	6.55
2872	NYSE	MOS	Thu, Oct 16, 2003	6.65	6.85	6.55	6.66
2871	NYSE	MOS	Wed, Oct 15, 2003	6.74	6.91	6.67	6.71
2870	NYSE	MOS	Tue, Oct 14, 2003	6.62	6.75	6.50	6.68
2869	NYSE	MOS	Mon, Oct 13, 2003	6.35	6.68	6.31	6.59
2868	NYSE	MOS	Fri, Oct 10, 2003	6.40	6.48	6.08	6.29
2867	NYSE	MOS	Thu, Oct 9, 2003	6.61	6.73	6.35	6.40
2866	NYSE	MOS	Wed, Oct 8, 2003	6.53	6.59	6.41	6.51
2865	NYSE	MOS	Tue, Oct 7, 2003	6.49	6.63	6.40	6.63
2864	NYSE	MOS	Mon, Oct 6, 2003	6.65	6.65	6.49	6.53
2863	NYSE	MOS	Fri, Oct 3, 2003	6.60	6.70	6.50	6.51
2862	NYSE	MOS	Thu, Oct 2, 2003	6.64	6.70	6.49	6.52
2861	NYSE	MOS	Wed, Oct 1, 2003	6.39	6.65	6.39	6.62
2860	NYSE	MOS	Tue, Sep 30, 2003	6.50	6.58	6.23	6.41
2859	NYSE	MOS	Mon, Sep 29, 2003	6.50	6.69	6.35	6.50
2858	NYSE	MOS	Fri, Sep 26, 2003	6.65	6.70	6.36	6.43
2857	NYSE	MOS	Thu, Sep 25, 2003	7.10	7.12	6.63	6.65
2856	NYSE	MOS	Wed, Sep 24, 2003	7.53	7.55	6.94	7.10
2855	NYSE	MOS	Tue, Sep 23, 2003	7.44	7.50	7.34	7.43
2854	NYSE	MOS	Mon, Sep 22, 2003	7.75	7.75	7.42	7.44
2853	NYSE	MOS	Fri, Sep 19, 2003	7.84	7.98	7.75	7.85
2852	NYSE	MOS	Thu, Sep 18, 2003	7.72	7.89	7.65	7.89
2851	NYSE	MOS	Wed, Sep 17, 2003	7.78	7.80	7.65	7.73
2850	NYSE	MOS	Tue, Sep 16, 2003	7.65	7.87	7.59	7.87
2849	NYSE	MOS	Mon, Sep 15, 2003	7.83	7.90	7.62	7.62
2848	NYSE	MOS	Fri, Sep 12, 2003	7.75	7.85	7.64	7.78
2847	NYSE	MOS	Thu, Sep 11, 2003	7.79	7.97	7.67	7.85
2846	NYSE	MOS	Wed, Sep 10, 2003	7.93	7.96	7.79	7.82
2845	NYSE	MOS	Tue, Sep 9, 2003	7.97	8.00	7.80	7.93
2844	NYSE	MOS	Mon, Sep 8, 2003	8.04	8.19	7.98	8.00
2843	NYSE	MOS	Fri, Sep 5, 2003	8.16	8.34	7.98	7.99
2842	NYSE	MOS	Thu, Sep 4, 2003	8.10	8.20	7.90	8.15
2841	NYSE	MOS	Wed, Sep 3, 2003	8.20	8.28	7.99	8.00
2840	NYSE	MOS	Tue, Sep 2, 2003	7.80	8.41	7.75	8.21
2839	NYSE	MOS	Fri, Aug 29, 2003	7.94	7.98	7.82	7.83
2838	NYSE	MOS	Thu, Aug 28, 2003	8.10	8.10	7.86	7.99
2837	NYSE	MOS	Wed, Aug 27, 2003	7.85	8.12	7.85	8.07
2836	NYSE	MOS	Tue, Aug 26, 2003	7.63	7.91	7.52	7.86
2835	NYSE	MOS	Mon, Aug 25, 2003	7.90	7.90	7.59	7.70
2834	NYSE	MOS	Fri, Aug 22, 2003	8.05	8.09	7.66	7.74
2833	NYSE	MOS	Thu, Aug 21, 2003	8.04	8.16	7.84	7.99
2832	NYSE	MOS	Wed, Aug 20, 2003	7.80	8.07	7.80	8.00
2831	NYSE	MOS	Tue, Aug 19, 2003	7.55	7.84	7.55	7.82
2830	NYSE	MOS	Mon, Aug 18, 2003	7.27	7.50	7.10	7.50
2829	NYSE	MOS	Fri, Aug 15, 2003	7.33	7.34	7.10	7.28
2828	NYSE	MOS	Thu, Aug 14, 2003	7.19	7.30	7.01	7.23
2827	NYSE	MOS	Wed, Aug 13, 2003	7.31	7.34	7.10	7.15
2826	NYSE	MOS	Tue, Aug 12, 2003	7.15	7.26	7.07	7.26
2825	NYSE	MOS	Mon, Aug 11, 2003	6.85	7.10	6.75	7.08
2824	NYSE	MOS	Fri, Aug 8, 2003	6.75	7.08	6.66	6.86
2823	NYSE	MOS	Thu, Aug 7, 2003	6.64	6.84	6.62	6.63
2822	NYSE	MOS	Wed, Aug 6, 2003	6.92	6.96	6.63	6.70
2821	NYSE	MOS	Tue, Aug 5, 2003	7.01	7.14	6.86	6.86
2820	NYSE	MOS	Mon, Aug 4, 2003	7.15	7.24	6.95	7.01
2819	NYSE	MOS	Fri, Aug 1, 2003	7.30	7.38	6.95	7.15
2818	NYSE	MOS	Thu, Jul 31, 2003	7.29	7.57	7.12	7.31
2817	NYSE	MOS	Wed, Jul 30, 2003	7.27	7.39	7.07	7.19
2816	NYSE	MOS	Tue, Jul 29, 2003	7.34	7.40	7.08	7.26
2815	NYSE	MOS	Mon, Jul 28, 2003	7.44	7.60	7.30	7.31
2814	NYSE	MOS	Fri, Jul 25, 2003	7.26	7.50	7.19	7.45
2813	NYSE	MOS	Thu, Jul 24, 2003	6.95	7.23	6.85	7.16
2812	NYSE	MOS	Wed, Jul 23, 2003	6.95	6.99	6.60	6.70
2811	NYSE	MOS	Tue, Jul 22, 2003	6.71	6.98	6.70	6.88
2810	NYSE	MOS	Mon, Jul 21, 2003	6.83	6.83	6.55	6.70
2809	NYSE	MOS	Fri, Jul 18, 2003	6.75	6.85	6.55	6.78
2808	NYSE	MOS	Thu, Jul 17, 2003	6.89	6.95	6.68	6.68
2807	NYSE	MOS	Wed, Jul 16, 2003	6.90	6.99	6.69	6.97
2806	NYSE	MOS	Tue, Jul 15, 2003	7.00	7.05	6.75	6.89
2805	NYSE	MOS	Mon, Jul 14, 2003	7.15	7.28	6.90	7.06
2804	NYSE	MOS	Fri, Jul 11, 2003	7.15	7.20	6.96	7.14
2803	NYSE	MOS	Thu, Jul 10, 2003	7.13	7.18	6.85	7.08
2802	NYSE	MOS	Wed, Jul 9, 2003	7.03	7.27	6.99	7.16
2801	NYSE	MOS	Tue, Jul 8, 2003	7.00	7.17	6.99	7.08
2800	NYSE	MOS	Mon, Jul 7, 2003	7.01	7.15	6.91	7.07
2799	NYSE	MOS	Thu, Jul 3, 2003	6.95	7.10	6.90	7.02
2798	NYSE	MOS	Wed, Jul 2, 2003	6.96	7.09	6.85	7.04
2797	NYSE	MOS	Tue, Jul 1, 2003	6.71	6.95	6.67	6.95
2796	NYSE	MOS	Mon, Jun 30, 2003	6.74	6.86	6.56	6.71
2795	NYSE	MOS	Fri, Jun 27, 2003	6.77	6.78	6.53	6.68
2794	NYSE	MOS	Thu, Jun 26, 2003	6.53	6.75	6.43	6.67
2793	NYSE	MOS	Wed, Jun 25, 2003	6.32	6.56	6.20	6.53
2792	NYSE	MOS	Tue, Jun 24, 2003	6.80	6.80	6.00	6.36
2791	NYSE	MOS	Mon, Jun 23, 2003	7.61	7.62	7.20	7.23
2790	NYSE	MOS	Fri, Jun 20, 2003	7.81	7.85	7.51	7.76
2789	NYSE	MOS	Thu, Jun 19, 2003	7.66	7.90	7.52	7.82
2788	NYSE	MOS	Wed, Jun 18, 2003	7.83	7.86	7.60	7.72
2787	NYSE	MOS	Tue, Jun 17, 2003	7.55	8.00	7.46	7.75
2786	NYSE	MOS	Mon, Jun 16, 2003	7.20	7.48	7.20	7.48
2785	NYSE	MOS	Fri, Jun 13, 2003	7.23	7.25	6.91	7.16
2784	NYSE	MOS	Thu, Jun 12, 2003	7.25	7.28	7.10	7.23
2783	NYSE	MOS	Wed, Jun 11, 2003	7.44	7.45	7.13	7.17
2782	NYSE	MOS	Tue, Jun 10, 2003	7.40	7.45	7.24	7.36
2781	NYSE	MOS	Mon, Jun 9, 2003	7.37	7.40	7.23	7.27
2780	NYSE	MOS	Fri, Jun 6, 2003	7.40	7.62	7.22	7.37
2779	NYSE	MOS	Thu, Jun 5, 2003	7.32	7.42	7.11	7.39
2778	NYSE	MOS	Wed, Jun 4, 2003	7.95	7.97	6.80	7.35
2777	NYSE	MOS	Tue, Jun 3, 2003	8.30	8.35	7.75	7.95
2776	NYSE	MOS	Mon, Jun 2, 2003	8.75	8.91	8.31	8.39
2775	NYSE	MOS	Fri, May 30, 2003	9.00	9.00	8.72	8.74
2774	NYSE	MOS	Thu, May 29, 2003	9.27	9.38	9.18	9.21
2773	NYSE	MOS	Wed, May 28, 2003	9.28	9.28	9.07	9.21
2772	NYSE	MOS	Tue, May 27, 2003	9.44	9.44	9.14	9.20
2771	NYSE	MOS	Fri, May 23, 2003	9.42	9.47	9.30	9.36
2770	NYSE	MOS	Thu, May 22, 2003	9.24	9.58	9.10	9.47
2769	NYSE	MOS	Wed, May 21, 2003	9.43	9.45	9.17	9.24
2768	NYSE	MOS	Tue, May 20, 2003	9.57	9.57	9.15	9.42
2767	NYSE	MOS	Mon, May 19, 2003	9.70	9.74	9.40	9.54
2766	NYSE	MOS	Fri, May 16, 2003	9.80	9.81	9.65	9.75
2765	NYSE	MOS	Thu, May 15, 2003	9.89	10.02	9.74	9.95
2764	NYSE	MOS	Wed, May 14, 2003	9.65	9.88	9.53	9.87
2763	NYSE	MOS	Tue, May 13, 2003	9.89	9.95	9.68	9.73
2762	NYSE	MOS	Mon, May 12, 2003	10.04	10.04	9.81	9.95
2761	NYSE	MOS	Fri, May 9, 2003	9.70	10.10	9.70	10.05
2760	NYSE	MOS	Thu, May 8, 2003	9.67	9.83	9.52	9.68
2759	NYSE	MOS	Wed, May 7, 2003	9.60	9.81	9.50	9.77
2758	NYSE	MOS	Tue, May 6, 2003	9.45	9.68	9.45	9.64
2757	NYSE	MOS	Mon, May 5, 2003	9.15	9.42	9.08	9.42
2756	NYSE	MOS	Fri, May 2, 2003	9.10	9.23	9.00	9.23
2755	NYSE	MOS	Thu, May 1, 2003	9.02	9.32	8.93	9.25
2754	NYSE	MOS	Wed, Apr 30, 2003	9.00	9.16	8.95	9.06
2753	NYSE	MOS	Tue, Apr 29, 2003	9.17	9.20	9.00	9.03
2752	NYSE	MOS	Mon, Apr 28, 2003	9.10	9.21	9.06	9.07
2751	NYSE	MOS	Fri, Apr 25, 2003	9.15	9.15	8.96	9.12
2750	NYSE	MOS	Thu, Apr 24, 2003	9.10	9.35	9.02	9.14
2749	NYSE	MOS	Wed, Apr 23, 2003	9.30	9.43	9.20	9.20
2748	NYSE	MOS	Tue, Apr 22, 2003	9.20	9.50	9.12	9.37
2747	NYSE	MOS	Mon, Apr 21, 2003	9.23	9.34	9.17	9.28
2746	NYSE	MOS	Thu, Apr 17, 2003	9.39	9.55	9.11	9.19
2745	NYSE	MOS	Wed, Apr 16, 2003	9.67	9.67	9.29	9.49
2744	NYSE	MOS	Tue, Apr 15, 2003	9.43	9.55	9.24	9.51
2743	NYSE	MOS	Mon, Apr 14, 2003	9.36	9.61	9.35	9.50
2742	NYSE	MOS	Fri, Apr 11, 2003	9.60	9.78	9.25	9.35
2741	NYSE	MOS	Thu, Apr 10, 2003	9.53	9.69	9.35	9.40
2740	NYSE	MOS	Wed, Apr 9, 2003	9.74	9.85	9.59	9.59
2739	NYSE	MOS	Tue, Apr 8, 2003	9.78	9.90	9.55	9.70
2738	NYSE	MOS	Mon, Apr 7, 2003	9.70	10.08	9.70	9.86
2737	NYSE	MOS	Fri, Apr 4, 2003	9.60	9.84	9.50	9.63
2736	NYSE	MOS	Thu, Apr 3, 2003	9.73	9.73	9.52	9.53
2735	NYSE	MOS	Wed, Apr 2, 2003	9.62	9.99	9.61	9.76
2734	NYSE	MOS	Tue, Apr 1, 2003	9.63	9.63	9.37	9.47
2733	NYSE	MOS	Mon, Mar 31, 2003	9.53	9.72	9.25	9.62
2732	NYSE	MOS	Fri, Mar 28, 2003	9.64	9.73	9.48	9.71
2731	NYSE	MOS	Thu, Mar 27, 2003	9.58	9.78	9.41	9.66
2730	NYSE	MOS	Wed, Mar 26, 2003	9.75	9.98	9.60	9.75
2729	NYSE	MOS	Tue, Mar 25, 2003	9.50	9.80	9.50	9.66
2728	NYSE	MOS	Mon, Mar 24, 2003	9.90	10.00	9.49	9.61
2727	NYSE	MOS	Fri, Mar 21, 2003	9.80	10.50	9.75	10.19
2726	NYSE	MOS	Thu, Mar 20, 2003	9.63	9.77	9.46	9.62
2725	NYSE	MOS	Wed, Mar 19, 2003	9.20	9.95	9.20	9.56
2724	NYSE	MOS	Tue, Mar 18, 2003	8.67	8.93	8.55	8.93
2723	NYSE	MOS	Mon, Mar 17, 2003	8.29	8.68	8.28	8.68
2722	NYSE	MOS	Fri, Mar 14, 2003	8.60	8.63	8.28	8.28
2721	NYSE	MOS	Thu, Mar 13, 2003	8.30	8.70	8.15	8.70
2720	NYSE	MOS	Wed, Mar 12, 2003	8.12	8.36	8.03	8.16
2719	NYSE	MOS	Tue, Mar 11, 2003	8.20	8.42	8.18	8.19
2718	NYSE	MOS	Mon, Mar 10, 2003	8.72	8.75	8.25	8.28
2717	NYSE	MOS	Fri, Mar 7, 2003	8.57	8.78	8.52	8.71
2716	NYSE	MOS	Thu, Mar 6, 2003	8.78	8.84	8.53	8.57
2715	NYSE	MOS	Wed, Mar 5, 2003	8.84	9.00	8.75	8.78
2714	NYSE	MOS	Tue, Mar 4, 2003	9.00	9.15	8.83	8.83
2713	NYSE	MOS	Mon, Mar 3, 2003	9.00	9.10	8.83	9.00
2712	NYSE	MOS	Fri, Feb 28, 2003	8.80	8.92	8.74	8.81
2711	NYSE	MOS	Thu, Feb 27, 2003	8.50	8.88	8.50	8.74
2710	NYSE	MOS	Wed, Feb 26, 2003	8.48	8.77	8.20	8.50
2709	NYSE	MOS	Tue, Feb 25, 2003	8.05	8.44	7.89	8.44
2708	NYSE	MOS	Mon, Feb 24, 2003	8.34	8.36	8.05	8.05
2707	NYSE	MOS	Fri, Feb 21, 2003	8.27	8.35	8.09	8.31
2706	NYSE	MOS	Thu, Feb 20, 2003	8.27	8.40	8.12	8.26
2705	NYSE	MOS	Wed, Feb 19, 2003	8.46	8.50	8.25	8.33
2704	NYSE	MOS	Tue, Feb 18, 2003	8.36	8.57	8.36	8.52
2703	NYSE	MOS	Fri, Feb 14, 2003	8.35	8.44	8.21	8.21
2702	NYSE	MOS	Thu, Feb 13, 2003	8.47	8.47	8.20	8.35
2701	NYSE	MOS	Wed, Feb 12, 2003	8.66	8.72	8.37	8.37
2700	NYSE	MOS	Tue, Feb 11, 2003	8.86	9.03	8.74	8.76
2699	NYSE	MOS	Mon, Feb 10, 2003	8.90	8.92	8.61	8.85
2698	NYSE	MOS	Fri, Feb 7, 2003	9.09	9.10	8.90	8.90
2697	NYSE	MOS	Thu, Feb 6, 2003	9.16	9.19	8.94	9.09
2696	NYSE	MOS	Wed, Feb 5, 2003	9.50	9.62	9.23	9.31
2695	NYSE	MOS	Tue, Feb 4, 2003	9.47	9.60	9.18	9.50
2694	NYSE	MOS	Mon, Feb 3, 2003	9.78	9.86	9.41	9.50
2693	NYSE	MOS	Fri, Jan 31, 2003	9.46	9.83	9.39	9.77
2692	NYSE	MOS	Thu, Jan 30, 2003	9.84	9.98	9.30	9.36
2691	NYSE	MOS	Wed, Jan 29, 2003	9.93	9.97	9.76	9.82
2690	NYSE	MOS	Tue, Jan 28, 2003	10.01	10.09	9.91	9.92
2689	NYSE	MOS	Mon, Jan 27, 2003	10.40	10.58	9.72	10.01
2688	NYSE	MOS	Fri, Jan 24, 2003	10.74	10.74	10.45	10.45
2687	NYSE	MOS	Thu, Jan 23, 2003	10.58	10.79	10.45	10.74
2686	NYSE	MOS	Wed, Jan 22, 2003	10.73	10.74	10.49	10.53
2685	NYSE	MOS	Tue, Jan 21, 2003	11.08	11.08	10.68	10.89
2684	NYSE	MOS	Fri, Jan 17, 2003	11.05	11.10	10.91	11.03
2683	NYSE	MOS	Thu, Jan 16, 2003	11.15	11.39	10.96	11.04
2682	NYSE	MOS	Wed, Jan 15, 2003	11.32	11.45	11.01	11.14
2681	NYSE	MOS	Tue, Jan 14, 2003	11.17	11.28	10.98	11.27
2680	NYSE	MOS	Mon, Jan 13, 2003	11.28	11.35	11.20	11.27
2679	NYSE	MOS	Fri, Jan 10, 2003	11.05	11.22	11.00	11.18
2678	NYSE	MOS	Thu, Jan 9, 2003	10.70	11.15	10.67	11.15
2677	NYSE	MOS	Wed, Jan 8, 2003	10.75	10.78	10.40	10.60
2676	NYSE	MOS	Tue, Jan 7, 2003	10.94	10.94	10.55	10.74
2675	NYSE	MOS	Mon, Jan 6, 2003	10.68	11.00	10.65	10.94
2674	NYSE	MOS	Fri, Jan 3, 2003	10.79	10.88	10.51	10.65
2673	NYSE	MOS	Thu, Jan 2, 2003	10.82	10.93	10.60	10.78
2672	NYSE	MOS	Tue, Dec 31, 2002	10.45	10.75	10.45	10.67
2671	NYSE	MOS	Mon, Dec 30, 2002	10.55	10.60	10.30	10.46
2670	NYSE	MOS	Fri, Dec 27, 2002	10.60	10.64	10.25	10.48
2669	NYSE	MOS	Thu, Dec 26, 2002	10.96	10.96	10.42	10.60
2668	NYSE	MOS	Tue, Dec 24, 2002	11.10	11.11	10.91	10.92
2667	NYSE	MOS	Mon, Dec 23, 2002	11.05	11.07	10.85	11.00
2666	NYSE	MOS	Fri, Dec 20, 2002	10.97	11.00	10.79	10.99
2665	NYSE	MOS	Thu, Dec 19, 2002	11.03	11.14	10.81	10.90
2664	NYSE	MOS	Wed, Dec 18, 2002	11.14	11.15	10.75	11.01
2663	NYSE	MOS	Tue, Dec 17, 2002	11.35	11.49	11.00	11.11
2662	NYSE	MOS	Mon, Dec 16, 2002	11.28	11.45	11.25	11.45
2661	NYSE	MOS	Fri, Dec 13, 2002	11.45	11.45	11.05	11.13
2660	NYSE	MOS	Thu, Dec 12, 2002	11.70	11.70	11.35	11.44
2659	NYSE	MOS	Wed, Dec 11, 2002	11.76	11.76	11.50	11.63
2658	NYSE	MOS	Tue, Dec 10, 2002	11.72	11.82	11.45	11.76
2657	NYSE	MOS	Mon, Dec 9, 2002	11.65	11.82	11.20	11.62
2656	NYSE	MOS	Fri, Dec 6, 2002	11.85	11.94	11.62	11.83
2655	NYSE	MOS	Thu, Dec 5, 2002	11.77	11.90	11.51	11.90
2654	NYSE	MOS	Wed, Dec 4, 2002	11.79	11.96	11.49	11.67
2653	NYSE	MOS	Tue, Dec 3, 2002	11.96	11.96	11.50	11.79
2652	NYSE	MOS	Mon, Dec 2, 2002	12.05	12.58	11.65	11.96
2651	NYSE	MOS	Fri, Nov 29, 2002	12.80	13.09	12.70	13.05
2650	NYSE	MOS	Wed, Nov 27, 2002	12.01	12.80	11.80	12.80
2649	NYSE	MOS	Tue, Nov 26, 2002	11.94	12.19	11.63	12.00
2648	NYSE	MOS	Mon, Nov 25, 2002	12.05	12.28	11.75	11.97
2647	NYSE	MOS	Fri, Nov 22, 2002	12.15	12.40	11.93	12.00
2646	NYSE	MOS	Thu, Nov 21, 2002	12.08	12.10	11.80	12.10
2645	NYSE	MOS	Wed, Nov 20, 2002	11.80	12.09	11.70	12.05
2644	NYSE	MOS	Tue, Nov 19, 2002	11.70	11.90	11.60	11.81
2643	NYSE	MOS	Mon, Nov 18, 2002	12.00	12.01	11.53	11.75
2642	NYSE	MOS	Fri, Nov 15, 2002	11.80	12.10	11.70	11.88
2641	NYSE	MOS	Thu, Nov 14, 2002	11.72	12.00	11.50	11.77
2640	NYSE	MOS	Wed, Nov 13, 2002	11.45	11.70	11.26	11.62
2639	NYSE	MOS	Tue, Nov 12, 2002	11.63	11.80	11.35	11.45
2638	NYSE	MOS	Mon, Nov 11, 2002	11.70	11.84	11.51	11.62
2637	NYSE	MOS	Fri, Nov 8, 2002	11.95	12.16	11.65	11.80
2636	NYSE	MOS	Thu, Nov 7, 2002	12.01	12.20	11.80	11.91
2635	NYSE	MOS	Wed, Nov 6, 2002	11.68	12.12	11.48	12.11
2634	NYSE	MOS	Tue, Nov 5, 2002	11.50	11.55	11.10	11.48
2633	NYSE	MOS	Mon, Nov 4, 2002	11.80	12.00	11.35	11.55
2632	NYSE	MOS	Fri, Nov 1, 2002	11.07	11.75	10.86	11.70
2631	NYSE	MOS	Thu, Oct 31, 2002	11.25	11.48	10.90	11.00
2630	NYSE	MOS	Wed, Oct 30, 2002	11.12	11.45	11.05	11.25
2629	NYSE	MOS	Tue, Oct 29, 2002	11.40	11.49	10.50	11.00
2628	NYSE	MOS	Mon, Oct 28, 2002	11.60	11.61	11.15	11.38
2627	NYSE	MOS	Fri, Oct 25, 2002	11.69	11.72	11.34	11.48
2626	NYSE	MOS	Thu, Oct 24, 2002	12.26	12.35	11.23	11.65
2625	NYSE	MOS	Wed, Oct 23, 2002	11.90	12.44	11.90	12.26
2624	NYSE	MOS	Tue, Oct 22, 2002	12.35	12.35	11.90	12.00
2623	NYSE	MOS	Mon, Oct 21, 2002	12.05	12.51	11.85	12.40
2622	NYSE	MOS	Fri, Oct 18, 2002	12.20	12.27	11.84	11.99
2621	NYSE	MOS	Thu, Oct 17, 2002	11.80	12.42	11.80	12.12
2620	NYSE	MOS	Wed, Oct 16, 2002	11.98	12.00	11.50	11.55
2619	NYSE	MOS	Tue, Oct 15, 2002	11.45	12.25	11.42	12.01
2618	NYSE	MOS	Mon, Oct 14, 2002	11.50	11.66	11.00	11.20
2617	NYSE	MOS	Fri, Oct 11, 2002	11.39	11.60	10.99	11.30
2616	NYSE	MOS	Thu, Oct 10, 2002	11.27	11.45	10.99	11.39
2615	NYSE	MOS	Wed, Oct 9, 2002	11.48	11.65	11.16	11.17
2614	NYSE	MOS	Tue, Oct 8, 2002	11.35	11.56	11.01	11.51
2613	NYSE	MOS	Mon, Oct 7, 2002	11.38	11.45	11.06	11.30
2612	NYSE	MOS	Fri, Oct 4, 2002	11.67	11.74	11.22	11.25
2611	NYSE	MOS	Thu, Oct 3, 2002	11.44	12.05	11.44	11.64
2610	NYSE	MOS	Wed, Oct 2, 2002	12.46	12.46	11.39	11.44
2609	NYSE	MOS	Tue, Oct 1, 2002	12.10	12.59	12.00	12.52
2608	NYSE	MOS	Mon, Sep 30, 2002	11.80	12.50	11.22	12.05
2607	NYSE	MOS	Fri, Sep 27, 2002	11.52	12.09	11.52	11.85
2606	NYSE	MOS	Thu, Sep 26, 2002	12.00	12.20	11.50	11.75
2605	NYSE	MOS	Wed, Sep 25, 2002	11.65	12.00	11.45	12.00
2604	NYSE	MOS	Tue, Sep 24, 2002	11.70	11.79	11.37	11.44
2603	NYSE	MOS	Mon, Sep 23, 2002	12.70	12.71	11.25	11.79
2602	NYSE	MOS	Fri, Sep 20, 2002	12.30	12.80	12.29	12.76
2601	NYSE	MOS	Thu, Sep 19, 2002	12.37	12.48	12.20	12.20
2600	NYSE	MOS	Wed, Sep 18, 2002	12.01	12.65	12.00	12.40
2599	NYSE	MOS	Tue, Sep 17, 2002	14.58	14.60	12.00	12.00
2598	NYSE	MOS	Mon, Sep 16, 2002	14.27	14.33	14.16	14.30
2597	NYSE	MOS	Fri, Sep 13, 2002	14.90	14.90	14.23	14.29
2596	NYSE	MOS	Thu, Sep 12, 2002	14.25	14.95	14.10	14.93
2595	NYSE	MOS	Wed, Sep 11, 2002	14.50	14.50	13.87	14.02
2594	NYSE	MOS	Tue, Sep 10, 2002	13.35	13.65	13.18	13.65
2593	NYSE	MOS	Mon, Sep 9, 2002	13.60	13.60	13.30	13.34
2592	NYSE	MOS	Fri, Sep 6, 2002	12.96	13.68	12.96	13.62
2591	NYSE	MOS	Thu, Sep 5, 2002	12.68	13.29	12.60	12.91
2590	NYSE	MOS	Wed, Sep 4, 2002	12.66	12.84	12.59	12.68
2589	NYSE	MOS	Tue, Sep 3, 2002	12.85	13.00	12.51	12.66
2588	NYSE	MOS	Fri, Aug 30, 2002	13.01	13.48	12.70	13.24
2587	NYSE	MOS	Thu, Aug 29, 2002	12.85	13.29	12.75	13.11
2586	NYSE	MOS	Wed, Aug 28, 2002	13.45	13.45	12.85	12.85
2585	NYSE	MOS	Tue, Aug 27, 2002	13.50	13.60	13.22	13.52
2584	NYSE	MOS	Mon, Aug 26, 2002	13.66	13.98	13.47	13.91
2583	NYSE	MOS	Fri, Aug 23, 2002	13.50	13.70	13.41	13.56
2582	NYSE	MOS	Thu, Aug 22, 2002	13.55	13.73	13.25	13.52
2581	NYSE	MOS	Wed, Aug 21, 2002	13.23	13.63	13.11	13.41
2580	NYSE	MOS	Tue, Aug 20, 2002	13.60	13.65	13.14	13.20
2579	NYSE	MOS	Mon, Aug 19, 2002	13.23	13.82	13.10	13.60
2578	NYSE	MOS	Fri, Aug 16, 2002	13.00	13.45	12.90	13.22
2577	NYSE	MOS	Thu, Aug 15, 2002	12.52	13.14	12.24	13.01
2576	NYSE	MOS	Wed, Aug 14, 2002	12.18	12.70	11.88	12.42
2575	NYSE	MOS	Tue, Aug 13, 2002	11.45	12.50	11.45	12.18
2574	NYSE	MOS	Mon, Aug 12, 2002	11.00	11.53	10.86	11.40
2573	NYSE	MOS	Fri, Aug 9, 2002	10.80	11.20	10.40	11.06
2572	NYSE	MOS	Thu, Aug 8, 2002	10.25	10.90	10.25	10.87
2571	NYSE	MOS	Wed, Aug 7, 2002	10.13	10.48	10.13	10.39
2570	NYSE	MOS	Tue, Aug 6, 2002	9.48	10.34	9.42	10.03
2569	NYSE	MOS	Mon, Aug 5, 2002	10.20	10.40	9.40	9.40
2568	NYSE	MOS	Fri, Aug 2, 2002	10.95	11.06	10.19	10.19
2567	NYSE	MOS	Thu, Aug 1, 2002	10.88	11.50	10.68	10.95
2566	NYSE	MOS	Wed, Jul 31, 2002	10.46	10.85	10.25	10.85
2565	NYSE	MOS	Tue, Jul 30, 2002	10.70	10.95	10.15	10.49
2564	NYSE	MOS	Mon, Jul 29, 2002	10.50	12.00	10.42	10.75
2563	NYSE	MOS	Fri, Jul 26, 2002	9.60	9.80	9.25	9.75
2562	NYSE	MOS	Thu, Jul 25, 2002	9.00	9.50	8.85	9.39
2561	NYSE	MOS	Wed, Jul 24, 2002	8.93	9.00	8.52	8.95
2560	NYSE	MOS	Tue, Jul 23, 2002	8.93	9.35	8.87	8.93
2559	NYSE	MOS	Mon, Jul 22, 2002	9.05	9.24	8.80	8.93
2558	NYSE	MOS	Fri, Jul 19, 2002	9.70	9.80	9.00	9.15
2557	NYSE	MOS	Thu, Jul 18, 2002	10.00	10.24	9.58	9.74
2556	NYSE	MOS	Wed, Jul 17, 2002	10.00	10.32	9.95	10.21
2555	NYSE	MOS	Tue, Jul 16, 2002	9.60	10.33	9.60	10.02
2554	NYSE	MOS	Mon, Jul 15, 2002	10.45	10.60	9.80	10.22
2553	NYSE	MOS	Fri, Jul 12, 2002	10.30	10.65	10.20	10.65
2552	NYSE	MOS	Thu, Jul 11, 2002	11.30	11.30	9.95	10.19
2551	NYSE	MOS	Wed, Jul 10, 2002	11.79	11.80	11.10	11.38
2550	NYSE	MOS	Tue, Jul 9, 2002	11.96	12.00	11.56	11.77
2549	NYSE	MOS	Mon, Jul 8, 2002	11.88	12.02	11.30	11.98
2548	NYSE	MOS	Fri, Jul 5, 2002	12.20	12.30	11.60	11.88
2547	NYSE	MOS	Wed, Jul 3, 2002	12.00	12.03	11.15	11.78
2546	NYSE	MOS	Tue, Jul 2, 2002	12.26	12.48	11.85	12.00
2545	NYSE	MOS	Mon, Jul 1, 2002	12.55	12.75	12.25	12.25
2544	NYSE	MOS	Fri, Jun 28, 2002	12.40	12.85	12.20	12.50
2543	NYSE	MOS	Thu, Jun 27, 2002	12.62	13.21	11.95	12.40
2542	NYSE	MOS	Wed, Jun 26, 2002	12.64	12.65	12.29	12.62
2541	NYSE	MOS	Tue, Jun 25, 2002	12.60	13.06	12.55	12.64
2540	NYSE	MOS	Mon, Jun 24, 2002	12.80	13.01	12.30	12.60
2539	NYSE	MOS	Fri, Jun 21, 2002	13.39	13.50	12.83	13.25
2538	NYSE	MOS	Thu, Jun 20, 2002	13.70	13.70	13.30	13.39
2537	NYSE	MOS	Wed, Jun 19, 2002	13.76	13.90	13.58	13.63
2536	NYSE	MOS	Tue, Jun 18, 2002	13.59	14.20	13.40	13.75
2535	NYSE	MOS	Mon, Jun 17, 2002	13.71	13.90	13.30	13.59
2534	NYSE	MOS	Fri, Jun 14, 2002	12.90	13.71	12.00	13.71
2533	NYSE	MOS	Thu, Jun 13, 2002	13.90	13.90	13.28	13.28
2532	NYSE	MOS	Wed, Jun 12, 2002	14.00	14.00	13.00	13.93
2531	NYSE	MOS	Tue, Jun 11, 2002	14.00	14.11	13.99	14.02
2530	NYSE	MOS	Mon, Jun 10, 2002	13.95	14.20	13.90	14.00
2529	NYSE	MOS	Fri, Jun 7, 2002	13.90	14.11	13.46	13.95
2528	NYSE	MOS	Thu, Jun 6, 2002	14.00	14.00	13.52	13.80
2527	NYSE	MOS	Wed, Jun 5, 2002	14.00	14.20	13.80	14.00
2526	NYSE	MOS	Tue, Jun 4, 2002	14.00	14.10	13.55	14.02
2525	NYSE	MOS	Mon, Jun 3, 2002	14.00	14.07	13.75	14.00
2524	NYSE	MOS	Fri, May 31, 2002	14.00	14.14	13.74	14.02
2523	NYSE	MOS	Thu, May 30, 2002	13.55	14.10	13.49	14.05
2522	NYSE	MOS	Wed, May 29, 2002	13.80	13.80	13.41	13.59
2521	NYSE	MOS	Tue, May 28, 2002	13.75	13.75	13.25	13.64
2520	NYSE	MOS	Fri, May 24, 2002	13.50	13.96	13.50	13.50
2519	NYSE	MOS	Thu, May 23, 2002	13.70	13.70	13.35	13.40
2518	NYSE	MOS	Wed, May 22, 2002	13.35	13.75	13.35	13.60
2517	NYSE	MOS	Tue, May 21, 2002	13.32	13.72	13.30	13.45
2516	NYSE	MOS	Mon, May 20, 2002	13.40	13.70	13.32	13.32
2515	NYSE	MOS	Fri, May 17, 2002	13.05	13.45	13.00	13.39
2514	NYSE	MOS	Thu, May 16, 2002	12.99	13.02	12.90	12.97
2513	NYSE	MOS	Wed, May 15, 2002	12.96	13.05	12.76	12.98
2512	NYSE	MOS	Tue, May 14, 2002	12.45	13.00	12.30	12.99
2511	NYSE	MOS	Mon, May 13, 2002	12.25	12.50	12.22	12.35
2510	NYSE	MOS	Fri, May 10, 2002	12.25	12.25	11.99	12.15
2509	NYSE	MOS	Thu, May 9, 2002	12.70	12.71	12.12	12.25
2508	NYSE	MOS	Wed, May 8, 2002	12.65	12.75	12.35	12.47
2507	NYSE	MOS	Tue, May 7, 2002	12.68	12.70	12.37	12.48
2506	NYSE	MOS	Mon, May 6, 2002	12.95	13.11	12.55	12.68
2505	NYSE	MOS	Fri, May 3, 2002	13.08	13.14	12.75	12.92
2504	NYSE	MOS	Thu, May 2, 2002	12.67	13.19	12.67	13.02
2503	NYSE	MOS	Wed, May 1, 2002	12.63	12.86	12.35	12.57
2502	NYSE	MOS	Tue, Apr 30, 2002	12.39	12.60	12.22	12.60
2501	NYSE	MOS	Mon, Apr 29, 2002	12.53	12.53	12.08	12.39
2500	NYSE	MOS	Fri, Apr 26, 2002	12.95	13.03	12.52	12.58
2499	NYSE	MOS	Thu, Apr 25, 2002	12.70	13.00	12.15	13.00
2498	NYSE	MOS	Wed, Apr 24, 2002	13.05	13.14	12.55	12.75
2497	NYSE	MOS	Tue, Apr 23, 2002	13.15	13.30	12.85	13.00
2496	NYSE	MOS	Mon, Apr 22, 2002	13.65	13.68	13.10	13.10
2495	NYSE	MOS	Fri, Apr 19, 2002	13.75	13.98	13.50	13.68
2494	NYSE	MOS	Thu, Apr 18, 2002	14.05	14.05	13.41	13.60
2493	NYSE	MOS	Wed, Apr 17, 2002	14.12	14.50	14.00	14.02
2492	NYSE	MOS	Tue, Apr 16, 2002	13.85	14.06	13.79	14.06
2491	NYSE	MOS	Mon, Apr 15, 2002	14.55	14.69	13.71	13.85
2490	NYSE	MOS	Fri, Apr 12, 2002	14.40	14.58	14.25	14.55
2489	NYSE	MOS	Thu, Apr 11, 2002	14.30	14.65	14.29	14.40
2488	NYSE	MOS	Wed, Apr 10, 2002	13.94	14.35	13.94	14.26
2487	NYSE	MOS	Tue, Apr 9, 2002	14.17	14.17	13.90	13.90
2486	NYSE	MOS	Mon, Apr 8, 2002	14.15	14.23	13.96	14.17
2485	NYSE	MOS	Fri, Apr 5, 2002	13.80	14.58	13.79	14.25
2484	NYSE	MOS	Thu, Apr 4, 2002	13.75	13.75	13.45	13.54
2483	NYSE	MOS	Wed, Apr 3, 2002	14.22	14.32	13.84	13.90
2482	NYSE	MOS	Tue, Apr 2, 2002	14.50	14.65	13.99	14.12
2481	NYSE	MOS	Mon, Apr 1, 2002	14.25	14.90	14.19	14.40
2480	NYSE	MOS	Thu, Mar 28, 2002	15.06	15.15	14.75	14.75
2479	NYSE	MOS	Wed, Mar 27, 2002	14.64	15.19	14.63	15.12
2478	NYSE	MOS	Tue, Mar 26, 2002	14.46	14.70	14.46	14.59
2477	NYSE	MOS	Mon, Mar 25, 2002	14.52	14.65	14.35	14.46
2476	NYSE	MOS	Fri, Mar 22, 2002	14.71	14.71	14.26	14.42
2475	NYSE	MOS	Thu, Mar 21, 2002	14.55	14.76	14.48	14.70
2474	NYSE	MOS	Wed, Mar 20, 2002	14.86	14.86	14.55	14.57
2473	NYSE	MOS	Tue, Mar 19, 2002	14.98	15.01	14.60	14.89
2472	NYSE	MOS	Mon, Mar 18, 2002	15.10	15.15	14.65	14.89
2471	NYSE	MOS	Fri, Mar 15, 2002	14.70	15.10	14.68	15.10
2470	NYSE	MOS	Thu, Mar 14, 2002	14.98	14.99	14.75	14.80
2469	NYSE	MOS	Wed, Mar 13, 2002	15.00	15.03	14.92	14.95
2468	NYSE	MOS	Tue, Mar 12, 2002	14.82	15.19	14.80	15.04
2467	NYSE	MOS	Mon, Mar 11, 2002	14.98	15.03	14.76	14.98
2466	NYSE	MOS	Fri, Mar 8, 2002	14.98	15.00	14.83	14.93
2465	NYSE	MOS	Thu, Mar 7, 2002	15.00	15.02	14.89	14.94
2464	NYSE	MOS	Wed, Mar 6, 2002	14.95	15.00	14.81	14.95
2463	NYSE	MOS	Tue, Mar 5, 2002	15.40	15.40	14.90	14.91
2462	NYSE	MOS	Mon, Mar 4, 2002	14.00	15.55	13.95	15.25
2461	NYSE	MOS	Fri, Mar 1, 2002	13.30	13.92	13.25	13.92
2460	NYSE	MOS	Thu, Feb 28, 2002	13.13	13.50	13.13	13.30
2459	NYSE	MOS	Wed, Feb 27, 2002	13.21	13.26	12.91	13.03
2458	NYSE	MOS	Tue, Feb 26, 2002	13.30	13.30	13.12	13.19
2457	NYSE	MOS	Mon, Feb 25, 2002	13.03	13.36	13.03	13.30
2456	NYSE	MOS	Fri, Feb 22, 2002	13.00	13.11	12.74	13.03
2455	NYSE	MOS	Thu, Feb 21, 2002	12.95	13.36	12.95	13.00
2454	NYSE	MOS	Wed, Feb 20, 2002	13.06	13.28	13.01	13.15
2453	NYSE	MOS	Tue, Feb 19, 2002	13.51	13.51	13.01	13.16
2452	NYSE	MOS	Fri, Feb 15, 2002	13.69	13.69	13.40	13.51
2451	NYSE	MOS	Thu, Feb 14, 2002	13.93	14.05	13.60	13.63
2450	NYSE	MOS	Wed, Feb 13, 2002	13.92	13.98	13.62	13.87
2449	NYSE	MOS	Tue, Feb 12, 2002	14.11	14.15	13.80	13.82
2448	NYSE	MOS	Mon, Feb 11, 2002	14.08	14.45	14.03	14.07
2447	NYSE	MOS	Fri, Feb 8, 2002	13.72	14.15	13.62	13.92
2446	NYSE	MOS	Thu, Feb 7, 2002	13.72	13.86	13.50	13.72
2445	NYSE	MOS	Wed, Feb 6, 2002	13.01	13.62	13.01	13.62
2444	NYSE	MOS	Tue, Feb 5, 2002	13.70	13.70	13.00	13.00
2443	NYSE	MOS	Mon, Feb 4, 2002	13.35	13.87	13.29	13.85
2442	NYSE	MOS	Fri, Feb 1, 2002	13.55	13.58	13.20	13.40
2441	NYSE	MOS	Thu, Jan 31, 2002	12.95	13.65	12.80	13.55
2440	NYSE	MOS	Wed, Jan 30, 2002	12.50	12.77	12.25	12.77
2439	NYSE	MOS	Tue, Jan 29, 2002	12.98	13.08	12.28	12.30
2438	NYSE	MOS	Mon, Jan 28, 2002	13.00	13.05	12.69	12.89
2437	NYSE	MOS	Fri, Jan 25, 2002	13.00	13.20	12.89	12.90
2436	NYSE	MOS	Thu, Jan 24, 2002	13.00	13.43	13.00	13.15
2435	NYSE	MOS	Wed, Jan 23, 2002	12.40	12.89	12.25	12.87
2434	NYSE	MOS	Tue, Jan 22, 2002	12.35	12.50	12.22	12.44
2433	NYSE	MOS	Fri, Jan 18, 2002	12.61	12.65	12.30	12.30
2432	NYSE	MOS	Thu, Jan 17, 2002	12.61	12.64	12.43	12.61
2431	NYSE	MOS	Wed, Jan 16, 2002	12.49	12.80	12.45	12.60
2430	NYSE	MOS	Tue, Jan 15, 2002	12.61	12.90	12.40	12.49
2429	NYSE	MOS	Mon, Jan 14, 2002	12.75	12.82	12.51	12.61
2428	NYSE	MOS	Fri, Jan 11, 2002	12.92	13.04	12.69	12.74
2427	NYSE	MOS	Thu, Jan 10, 2002	13.11	13.20	12.45	12.82
2426	NYSE	MOS	Wed, Jan 9, 2002	13.45	13.65	13.10	13.11
2425	NYSE	MOS	Tue, Jan 8, 2002	13.38	13.50	13.13	13.47
2424	NYSE	MOS	Mon, Jan 7, 2002	13.75	13.89	13.15	13.15
2423	NYSE	MOS	Fri, Jan 4, 2002	13.40	13.99	13.40	13.78
2422	NYSE	MOS	Thu, Jan 3, 2002	13.00	13.50	12.95	13.40
2421	NYSE	MOS	Wed, Jan 2, 2002	13.20	13.20	12.78	13.06
2420	NYSE	MOS	Mon, Dec 31, 2001	13.40	13.74	13.00	13.00
2419	NYSE	MOS	Fri, Dec 28, 2001	13.25	13.59	12.95	13.50
2418	NYSE	MOS	Thu, Dec 27, 2001	13.52	13.55	13.06	13.25
2417	NYSE	MOS	Wed, Dec 26, 2001	13.60	13.70	13.42	13.50
2416	NYSE	MOS	Mon, Dec 24, 2001	13.90	13.90	13.57	13.62
2415	NYSE	MOS	Fri, Dec 21, 2001	13.18	13.50	13.18	13.36
2414	NYSE	MOS	Thu, Dec 20, 2001	13.65	13.88	13.33	13.40
2413	NYSE	MOS	Wed, Dec 19, 2001	14.30	14.42	13.70	13.70
2412	NYSE	MOS	Tue, Dec 18, 2001	13.74	14.40	13.65	14.40
2411	NYSE	MOS	Mon, Dec 17, 2001	13.40	13.80	13.25	13.80
2410	NYSE	MOS	Fri, Dec 14, 2001	13.70	13.84	12.75	13.40
2409	NYSE	MOS	Thu, Dec 13, 2001	14.05	14.07	13.68	13.86
2408	NYSE	MOS	Wed, Dec 12, 2001	13.70	14.20	13.70	14.15
2407	NYSE	MOS	Tue, Dec 11, 2001	13.30	13.90	13.20	13.77
2406	NYSE	MOS	Mon, Dec 10, 2001	13.20	13.35	13.00	13.25
2405	NYSE	MOS	Fri, Dec 7, 2001	13.40	13.40	13.10	13.23
2404	NYSE	MOS	Thu, Dec 6, 2001	13.50	13.70	13.45	13.50
2403	NYSE	MOS	Wed, Dec 5, 2001	13.00	13.60	12.82	13.60
2402	NYSE	MOS	Tue, Dec 4, 2001	11.87	12.60	11.87	12.50
2401	NYSE	MOS	Mon, Dec 3, 2001	11.65	11.94	11.45	11.77
2400	NYSE	MOS	Fri, Nov 30, 2001	12.00	12.24	11.75	11.75
2399	NYSE	MOS	Thu, Nov 29, 2001	11.70	12.00	11.62	12.00
2398	NYSE	MOS	Wed, Nov 28, 2001	11.75	11.80	11.39	11.74
2397	NYSE	MOS	Tue, Nov 27, 2001	11.72	11.95	11.60	11.78
2396	NYSE	MOS	Mon, Nov 26, 2001	11.52	11.90	11.45	11.82
2395	NYSE	MOS	Fri, Nov 23, 2001	11.20	11.65	11.15	11.55
2394	NYSE	MOS	Wed, Nov 21, 2001	11.30	11.30	11.04	11.30
2393	NYSE	MOS	Tue, Nov 20, 2001	11.30	11.45	11.22	11.30
2392	NYSE	MOS	Mon, Nov 19, 2001	11.21	11.35	11.10	11.35
2391	NYSE	MOS	Fri, Nov 16, 2001	11.30	11.44	10.90	11.10
2390	NYSE	MOS	Thu, Nov 15, 2001	10.97	11.50	10.93	11.32
2389	NYSE	MOS	Wed, Nov 14, 2001	10.80	10.99	10.75	10.86
2388	NYSE	MOS	Tue, Nov 13, 2001	10.52	10.83	10.52	10.80
2387	NYSE	MOS	Mon, Nov 12, 2001	10.74	10.74	10.40	10.59
2386	NYSE	MOS	Fri, Nov 9, 2001	10.72	11.00	10.72	10.76
2385	NYSE	MOS	Thu, Nov 8, 2001	10.92	11.12	10.75	10.90
2384	NYSE	MOS	Wed, Nov 7, 2001	11.10	11.17	10.90	10.92
2383	NYSE	MOS	Tue, Nov 6, 2001	10.90	11.58	10.85	11.52
2382	NYSE	MOS	Mon, Nov 5, 2001	10.55	10.98	10.45	10.90
2381	NYSE	MOS	Fri, Nov 2, 2001	10.85	10.88	10.57	10.67
2380	NYSE	MOS	Thu, Nov 1, 2001	10.70	11.00	10.50	10.80
2379	NYSE	MOS	Wed, Oct 31, 2001	10.60	10.85	10.45	10.75
2378	NYSE	MOS	Tue, Oct 30, 2001	10.75	10.81	10.30	10.66
2377	NYSE	MOS	Mon, Oct 29, 2001	10.60	10.86	10.60	10.75
2376	NYSE	MOS	Fri, Oct 26, 2001	10.40	10.85	10.40	10.60
2375	NYSE	MOS	Thu, Oct 25, 2001	10.20	10.40	10.10	10.30
2374	NYSE	MOS	Wed, Oct 24, 2001	10.32	10.43	10.15	10.25
2373	NYSE	MOS	Tue, Oct 23, 2001	10.25	10.44	10.16	10.22
2372	NYSE	MOS	Mon, Oct 22, 2001	10.28	10.41	10.05	10.30
2371	NYSE	MOS	Fri, Oct 19, 2001	10.15	10.30	9.75	10.05
2370	NYSE	MOS	Thu, Oct 18, 2001	10.30	10.50	10.25	10.35
2369	NYSE	MOS	Wed, Oct 17, 2001	10.50	10.50	10.25	10.47
2368	NYSE	MOS	Tue, Oct 16, 2001	10.12	10.48	10.02	10.40
2367	NYSE	MOS	Mon, Oct 15, 2001	9.80	10.30	9.75	10.22
2366	NYSE	MOS	Fri, Oct 12, 2001	9.85	9.85	9.51	9.60
2365	NYSE	MOS	Thu, Oct 11, 2001	9.38	9.85	9.38	9.80
2364	NYSE	MOS	Wed, Oct 10, 2001	9.30	9.61	9.18	9.39
2363	NYSE	MOS	Tue, Oct 9, 2001	9.60	9.67	9.31	9.36
2362	NYSE	MOS	Mon, Oct 8, 2001	9.80	9.80	9.46	9.63
2361	NYSE	MOS	Fri, Oct 5, 2001	9.64	9.79	9.47	9.70
2360	NYSE	MOS	Thu, Oct 4, 2001	9.49	9.89	9.35	9.65
2359	NYSE	MOS	Wed, Oct 3, 2001	8.95	10.00	8.76	9.50
2358	NYSE	MOS	Tue, Oct 2, 2001	8.65	8.89	8.19	8.85
2357	NYSE	MOS	Mon, Oct 1, 2001	8.75	8.89	8.41	8.88
2356	NYSE	MOS	Fri, Sep 28, 2001	8.80	9.01	8.75	9.00
2355	NYSE	MOS	Thu, Sep 27, 2001	8.50	9.00	8.40	8.86
2354	NYSE	MOS	Wed, Sep 26, 2001	8.75	8.85	8.14	8.50
2353	NYSE	MOS	Tue, Sep 25, 2001	8.40	8.69	8.12	8.61
2352	NYSE	MOS	Mon, Sep 24, 2001	9.00	9.35	8.00	8.00
2351	NYSE	MOS	Fri, Sep 21, 2001	9.40	9.40	8.50	8.95
2350	NYSE	MOS	Thu, Sep 20, 2001	9.91	9.92	9.12	9.50
2349	NYSE	MOS	Wed, Sep 19, 2001	9.92	10.25	9.86	9.90
2348	NYSE	MOS	Tue, Sep 18, 2001	10.10	10.30	9.60	9.92
2347	NYSE	MOS	Mon, Sep 17, 2001	10.70	10.70	9.98	10.10
2346	NYSE	MOS	Mon, Sep 10, 2001	11.12	11.39	10.65	10.73
2345	NYSE	MOS	Fri, Sep 7, 2001	11.54	11.54	11.14	11.22
2344	NYSE	MOS	Thu, Sep 6, 2001	11.97	11.99	11.53	11.53
2343	NYSE	MOS	Wed, Sep 5, 2001	12.20	12.20	11.83	11.97
2342	NYSE	MOS	Tue, Sep 4, 2001	11.81	12.65	11.76	12.11
2341	NYSE	MOS	Fri, Aug 31, 2001	11.60	11.98	11.54	11.81
2340	NYSE	MOS	Thu, Aug 30, 2001	12.05	12.14	11.50	11.55
2339	NYSE	MOS	Wed, Aug 29, 2001	12.00	12.20	11.80	12.15
2338	NYSE	MOS	Tue, Aug 28, 2001	11.85	12.30	11.55	12.03
2337	NYSE	MOS	Mon, Aug 27, 2001	11.90	11.99	11.78	11.78
2336	NYSE	MOS	Fri, Aug 24, 2001	11.48	11.99	11.48	11.99
2335	NYSE	MOS	Thu, Aug 23, 2001	11.70	11.72	11.41	11.50
2334	NYSE	MOS	Wed, Aug 22, 2001	11.60	11.74	11.54	11.63
2333	NYSE	MOS	Tue, Aug 21, 2001	11.71	11.75	11.55	11.55
2332	NYSE	MOS	Mon, Aug 20, 2001	11.60	11.75	11.40	11.75
2331	NYSE	MOS	Fri, Aug 17, 2001	11.75	11.82	11.53	11.60
2330	NYSE	MOS	Thu, Aug 16, 2001	11.70	11.80	11.58	11.80
2329	NYSE	MOS	Wed, Aug 15, 2001	11.70	12.00	11.65	11.65
2328	NYSE	MOS	Tue, Aug 14, 2001	11.78	11.81	11.65	11.70
2327	NYSE	MOS	Mon, Aug 13, 2001	11.95	12.05	11.62	11.92
2326	NYSE	MOS	Fri, Aug 10, 2001	12.18	12.28	11.80	11.95
2325	NYSE	MOS	Thu, Aug 9, 2001	12.00	12.32	11.91	12.08
2324	NYSE	MOS	Wed, Aug 8, 2001	12.09	12.19	11.81	11.90
2323	NYSE	MOS	Tue, Aug 7, 2001	11.96	12.09	11.76	12.09
2322	NYSE	MOS	Mon, Aug 6, 2001	12.08	12.08	11.60	11.84
2321	NYSE	MOS	Fri, Aug 3, 2001	11.90	12.09	11.56	12.08
2320	NYSE	MOS	Thu, Aug 2, 2001	12.25	12.25	11.81	11.96
2319	NYSE	MOS	Wed, Aug 1, 2001	11.38	11.64	11.22	11.64
2318	NYSE	MOS	Tue, Jul 31, 2001	11.15	11.34	11.15	11.30
2317	NYSE	MOS	Mon, Jul 30, 2001	11.06	11.25	11.01	11.15
2316	NYSE	MOS	Fri, Jul 27, 2001	11.10	11.24	10.90	11.01
2315	NYSE	MOS	Thu, Jul 26, 2001	11.23	11.23	10.78	11.10
2314	NYSE	MOS	Wed, Jul 25, 2001	10.65	11.50	10.60	11.24
2313	NYSE	MOS	Tue, Jul 24, 2001	10.92	11.05	10.50	10.57
2312	NYSE	MOS	Mon, Jul 23, 2001	11.07	11.18	10.85	11.00
2311	NYSE	MOS	Fri, Jul 20, 2001	11.02	11.25	11.00	11.17
2310	NYSE	MOS	Thu, Jul 19, 2001	10.93	11.15	10.90	11.02
2309	NYSE	MOS	Wed, Jul 18, 2001	10.95	11.00	10.82	10.93
2308	NYSE	MOS	Tue, Jul 17, 2001	10.85	10.95	10.75	10.95
2307	NYSE	MOS	Mon, Jul 16, 2001	10.91	10.93	10.55	10.70
2306	NYSE	MOS	Fri, Jul 13, 2001	10.85	11.30	10.85	11.01
2305	NYSE	MOS	Thu, Jul 12, 2001	9.95	10.80	9.91	10.75
2304	NYSE	MOS	Wed, Jul 11, 2001	9.55	9.99	9.50	9.85
2303	NYSE	MOS	Tue, Jul 10, 2001	9.75	9.75	9.55	9.60
2302	NYSE	MOS	Mon, Jul 9, 2001	9.70	9.93	9.67	9.74
2301	NYSE	MOS	Fri, Jul 6, 2001	9.87	9.87	9.63	9.69
2300	NYSE	MOS	Thu, Jul 5, 2001	9.73	10.06	9.73	9.97
2299	NYSE	MOS	Tue, Jul 3, 2001	10.00	10.00	9.72	9.73
2298	NYSE	MOS	Mon, Jul 2, 2001	10.20	10.26	9.82	10.05
2297	NYSE	MOS	Fri, Jun 29, 2001	10.10	10.45	10.00	10.20
2296	NYSE	MOS	Thu, Jun 28, 2001	9.97	10.07	9.89	10.05
2295	NYSE	MOS	Wed, Jun 27, 2001	9.95	9.97	9.70	9.95
2294	NYSE	MOS	Tue, Jun 26, 2001	9.70	10.10	9.70	9.91
2293	NYSE	MOS	Mon, Jun 25, 2001	10.15	10.16	9.77	9.80
2292	NYSE	MOS	Fri, Jun 22, 2001	10.50	10.50	10.09	10.18
2291	NYSE	MOS	Thu, Jun 21, 2001	10.75	10.75	10.20	10.50
2290	NYSE	MOS	Wed, Jun 20, 2001	10.75	10.75	10.39	10.50
2289	NYSE	MOS	Tue, Jun 19, 2001	10.71	10.80	10.42	10.70
2288	NYSE	MOS	Mon, Jun 18, 2001	10.89	10.97	10.70	10.81
2287	NYSE	MOS	Fri, Jun 15, 2001	11.02	11.15	10.80	10.80
2286	NYSE	MOS	Thu, Jun 14, 2001	11.21	11.28	11.05	11.12
2285	NYSE	MOS	Wed, Jun 13, 2001	11.51	11.64	11.21	11.24
2284	NYSE	MOS	Tue, Jun 12, 2001	11.55	11.59	11.21	11.50
2283	NYSE	MOS	Mon, Jun 11, 2001	11.72	11.72	11.35	11.49
2282	NYSE	MOS	Fri, Jun 8, 2001	12.15	12.16	11.60	11.67
2281	NYSE	MOS	Thu, Jun 7, 2001	12.10	12.23	11.99	12.17
2280	NYSE	MOS	Wed, Jun 6, 2001	11.70	11.79	11.52	11.75
2279	NYSE	MOS	Tue, Jun 5, 2001	11.75	11.75	11.50	11.60
2278	NYSE	MOS	Mon, Jun 4, 2001	11.47	11.92	11.46	11.84
2277	NYSE	MOS	Fri, Jun 1, 2001	11.13	11.39	10.80	11.37
2276	NYSE	MOS	Thu, May 31, 2001	10.80	11.11	10.80	11.09
2275	NYSE	MOS	Wed, May 30, 2001	11.05	11.05	10.54	10.70
2274	NYSE	MOS	Tue, May 29, 2001	11.20	11.25	10.90	10.95
2273	NYSE	MOS	Fri, May 25, 2001	11.20	11.31	11.10	11.13
2272	NYSE	MOS	Thu, May 24, 2001	11.12	11.26	11.01	11.13
2271	NYSE	MOS	Wed, May 23, 2001	11.50	11.53	11.07	11.18
2270	NYSE	MOS	Tue, May 22, 2001	11.74	11.74	11.40	11.50
2269	NYSE	MOS	Mon, May 21, 2001	11.50	11.65	11.32	11.65
2268	NYSE	MOS	Fri, May 18, 2001	11.45	11.65	11.10	11.40
2267	NYSE	MOS	Thu, May 17, 2001	11.85	11.85	11.32	11.55
2266	NYSE	MOS	Wed, May 16, 2001	10.96	11.79	10.85	11.70
2265	NYSE	MOS	Tue, May 15, 2001	10.95	11.09	10.81	11.04
2264	NYSE	MOS	Mon, May 14, 2001	10.62	11.05	10.53	10.94
2263	NYSE	MOS	Fri, May 11, 2001	11.08	11.08	10.55	10.95
2262	NYSE	MOS	Thu, May 10, 2001	11.60	11.70	10.87	11.08
2261	NYSE	MOS	Wed, May 9, 2001	11.23	11.73	10.85	11.60
2260	NYSE	MOS	Tue, May 8, 2001	11.40	11.40	11.07	11.23
2259	NYSE	MOS	Mon, May 7, 2001	11.53	11.65	11.12	11.30
2258	NYSE	MOS	Fri, May 4, 2001	11.73	11.84	11.58	11.84
2257	NYSE	MOS	Thu, May 3, 2001	11.99	11.99	11.65	11.73
2256	NYSE	MOS	Wed, May 2, 2001	11.55	12.10	11.15	11.99
2255	NYSE	MOS	Tue, May 1, 2001	11.95	12.05	11.48	11.52
2254	NYSE	MOS	Mon, Apr 30, 2001	12.09	12.09	11.87	12.00
2253	NYSE	MOS	Fri, Apr 27, 2001	12.15	12.16	11.98	12.09
2252	NYSE	MOS	Thu, Apr 26, 2001	12.22	12.33	11.65	12.15
2251	NYSE	MOS	Wed, Apr 25, 2001	12.51	12.51	12.12	12.23
2250	NYSE	MOS	Tue, Apr 24, 2001	12.40	12.83	12.33	12.61
2249	NYSE	MOS	Mon, Apr 23, 2001	12.45	12.59	12.00	12.00
2248	NYSE	MOS	Fri, Apr 20, 2001	13.10	13.29	12.50	12.53
2247	NYSE	MOS	Thu, Apr 19, 2001	13.19	13.40	12.85	13.04
2246	NYSE	MOS	Wed, Apr 18, 2001	13.14	13.40	12.77	13.09
2245	NYSE	MOS	Tue, Apr 17, 2001	13.30	13.30	12.70	13.04
2244	NYSE	MOS	Mon, Apr 16, 2001	13.00	13.50	13.00	13.37
2243	NYSE	MOS	Thu, Apr 12, 2001	13.03	13.10	12.92	13.00
2242	NYSE	MOS	Wed, Apr 11, 2001	13.30	13.30	12.86	12.93
2241	NYSE	MOS	Tue, Apr 10, 2001	13.00	13.60	12.98	13.30
2240	NYSE	MOS	Mon, Apr 9, 2001	12.80	13.10	12.80	12.98
2239	NYSE	MOS	Fri, Apr 6, 2001	12.95	12.95	12.57	12.67
2238	NYSE	MOS	Thu, Apr 5, 2001	12.75	13.00	12.64	12.88
2237	NYSE	MOS	Wed, Apr 4, 2001	12.65	13.36	12.65	12.85
2236	NYSE	MOS	Tue, Apr 3, 2001	12.80	12.85	12.45	12.75
2235	NYSE	MOS	Mon, Apr 2, 2001	12.60	13.37	12.55	12.74
2234	NYSE	MOS	Fri, Mar 30, 2001	12.94	13.35	12.30	12.30
2233	NYSE	MOS	Thu, Mar 29, 2001	12.91	13.25	12.80	12.92
2232	NYSE	MOS	Wed, Mar 28, 2001	13.25	13.26	12.71	12.90
2231	NYSE	MOS	Tue, Mar 27, 2001	12.80	13.44	12.65	13.30
2230	NYSE	MOS	Mon, Mar 26, 2001	12.28	13.20	12.20	13.12
2229	NYSE	MOS	Fri, Mar 23, 2001	12.38	12.60	11.75	12.38
2228	NYSE	MOS	Thu, Mar 22, 2001	12.35	12.48	11.97	12.48
2227	NYSE	MOS	Wed, Mar 21, 2001	12.50	12.65	12.10	12.45
2226	NYSE	MOS	Tue, Mar 20, 2001	13.15	13.49	12.90	13.02
2225	NYSE	MOS	Mon, Mar 19, 2001	12.75	13.44	12.75	13.29
2224	NYSE	MOS	Fri, Mar 16, 2001	12.95	13.00	12.64	12.68
2223	NYSE	MOS	Thu, Mar 15, 2001	13.10	13.20	12.70	12.94
2222	NYSE	MOS	Wed, Mar 14, 2001	13.18	13.20	12.91	13.10
2221	NYSE	MOS	Tue, Mar 13, 2001	13.75	13.80	12.80	13.15
2220	NYSE	MOS	Mon, Mar 12, 2001	14.05	14.10	13.85	13.86
2219	NYSE	MOS	Fri, Mar 9, 2001	14.00	14.15	13.91	13.97
2218	NYSE	MOS	Thu, Mar 8, 2001	13.95	14.10	13.76	14.08
2217	NYSE	MOS	Wed, Mar 7, 2001	14.00	14.15	13.88	13.95
2216	NYSE	MOS	Tue, Mar 6, 2001	13.80	14.08	13.80	14.01
2215	NYSE	MOS	Mon, Mar 5, 2001	13.50	13.86	13.32	13.70
2214	NYSE	MOS	Fri, Mar 2, 2001	13.50	14.00	13.45	14.00
2213	NYSE	MOS	Thu, Mar 1, 2001	13.05	13.64	12.75	13.50
2212	NYSE	MOS	Wed, Feb 28, 2001	13.90	14.00	13.10	13.75
2211	NYSE	MOS	Tue, Feb 27, 2001	14.35	14.50	13.74	13.85
2210	NYSE	MOS	Mon, Feb 26, 2001	14.15	14.95	14.00	14.29
2209	NYSE	MOS	Fri, Feb 23, 2001	14.05	14.50	13.80	14.50
2208	NYSE	MOS	Thu, Feb 22, 2001	13.72	14.05	13.60	14.02
2207	NYSE	MOS	Wed, Feb 21, 2001	14.25	14.25	13.50	13.72
2206	NYSE	MOS	Tue, Feb 20, 2001	14.50	14.65	14.30	14.30
2205	NYSE	MOS	Fri, Feb 16, 2001	14.90	14.97	14.15	14.30
2204	NYSE	MOS	Thu, Feb 15, 2001	14.75	15.15	14.75	14.83
2203	NYSE	MOS	Wed, Feb 14, 2001	15.25	15.25	14.75	15.05
2202	NYSE	MOS	Tue, Feb 13, 2001	15.45	15.68	15.20	15.24
2201	NYSE	MOS	Mon, Feb 12, 2001	15.82	15.82	15.46	15.62
2200	NYSE	MOS	Fri, Feb 9, 2001	16.03	16.29	15.62	15.82
2199	NYSE	MOS	Thu, Feb 8, 2001	16.09	16.16	15.97	16.03
2198	NYSE	MOS	Wed, Feb 7, 2001	16.00	16.40	15.80	16.09
2197	NYSE	MOS	Tue, Feb 6, 2001	15.85	16.35	15.62	16.19
2196	NYSE	MOS	Mon, Feb 5, 2001	15.85	15.90	15.55	15.85
2195	NYSE	MOS	Fri, Feb 2, 2001	15.72	15.86	15.72	15.77
2194	NYSE	MOS	Thu, Feb 1, 2001	15.70	15.88	15.70	15.81
2193	NYSE	MOS	Wed, Jan 31, 2001	15.70	15.90	15.70	15.82
2192	NYSE	MOS	Tue, Jan 30, 2001	15.30	16.14	15.25	15.84
2191	NYSE	MOS	Mon, Jan 29, 2001	15.30	15.74	15.05	15.12
2190	NYSE	MOS	Fri, Jan 26, 2001	15.25	15.25	14.50	15.06
2189	NYSE	MOS	Thu, Jan 25, 2001	15.50	15.56	15.25	15.31
2188	NYSE	MOS	Wed, Jan 24, 2001	15.94	16.00	15.38	15.38
2187	NYSE	MOS	Tue, Jan 23, 2001	15.19	16.69	15.19	16.19
2186	NYSE	MOS	Mon, Jan 22, 2001	15.00	15.44	14.88	15.25
2185	NYSE	MOS	Fri, Jan 19, 2001	14.88	15.06	14.69	15.00
2184	NYSE	MOS	Thu, Jan 18, 2001	15.19	15.19	14.75	14.81
2183	NYSE	MOS	Wed, Jan 17, 2001	14.81	15.38	14.81	15.19
2182	NYSE	MOS	Tue, Jan 16, 2001	14.81	15.00	14.63	14.81
2181	NYSE	MOS	Fri, Jan 12, 2001	14.88	14.94	14.56	14.81
2180	NYSE	MOS	Thu, Jan 11, 2001	15.06	15.06	14.75	15.00
2179	NYSE	MOS	Wed, Jan 10, 2001	15.00	15.13	14.88	15.06
2178	NYSE	MOS	Tue, Jan 9, 2001	15.13	15.13	14.56	14.94
2177	NYSE	MOS	Mon, Jan 8, 2001	14.75	15.44	14.56	15.44
2176	NYSE	MOS	Fri, Jan 5, 2001	15.06	15.13	14.44	14.75
2175	NYSE	MOS	Thu, Jan 4, 2001	15.13	15.50	14.81	15.19
2174	NYSE	MOS	Wed, Jan 3, 2001	15.50	15.81	14.56	15.38
2173	NYSE	MOS	Tue, Jan 2, 2001	15.75	15.94	15.69	15.75
2172	NYSE	MOS	Fri, Dec 29, 2000	16.50	16.50	15.56	15.56
2171	NYSE	MOS	Thu, Dec 28, 2000	15.56	16.50	15.31	16.38
2170	NYSE	MOS	Wed, Dec 27, 2000	15.50	15.88	15.31	15.56
2169	NYSE	MOS	Tue, Dec 26, 2000	16.31	16.31	15.56	15.56
2168	NYSE	MOS	Fri, Dec 22, 2000	15.13	16.63	15.06	16.50
2167	NYSE	MOS	Thu, Dec 21, 2000	14.81	15.31	14.81	15.31
2166	NYSE	MOS	Wed, Dec 20, 2000	13.63	15.19	13.44	14.56
2165	NYSE	MOS	Tue, Dec 19, 2000	13.00	13.94	12.81	13.56
2164	NYSE	MOS	Mon, Dec 18, 2000	12.75	13.38	12.75	13.00
2163	NYSE	MOS	Fri, Dec 15, 2000	13.31	13.44	12.56	12.56
2162	NYSE	MOS	Thu, Dec 14, 2000	13.56	13.75	13.13	13.31
2161	NYSE	MOS	Wed, Dec 13, 2000	13.50	13.69	13.44	13.56
2160	NYSE	MOS	Tue, Dec 12, 2000	13.19	14.06	13.19	13.50
2159	NYSE	MOS	Mon, Dec 11, 2000	13.13	13.38	13.00	13.38
2158	NYSE	MOS	Fri, Dec 8, 2000	12.75	13.13	12.69	13.00
2157	NYSE	MOS	Thu, Dec 7, 2000	12.81	12.88	12.56	12.69
2156	NYSE	MOS	Wed, Dec 6, 2000	13.13	13.13	12.75	12.81
2155	NYSE	MOS	Tue, Dec 5, 2000	13.13	13.25	12.88	12.94
2154	NYSE	MOS	Mon, Dec 4, 2000	12.75	13.06	12.69	12.88
2153	NYSE	MOS	Fri, Dec 1, 2000	11.81	12.44	11.81	12.44
2152	NYSE	MOS	Thu, Nov 30, 2000	11.81	11.94	11.75	11.88
2151	NYSE	MOS	Wed, Nov 29, 2000	11.94	12.00	11.69	11.88
2150	NYSE	MOS	Tue, Nov 28, 2000	11.81	12.25	11.81	11.94
2149	NYSE	MOS	Mon, Nov 27, 2000	11.50	11.88	11.50	11.81
2148	NYSE	MOS	Fri, Nov 24, 2000	11.38	12.00	11.38	12.00
2147	NYSE	MOS	Wed, Nov 22, 2000	11.50	11.63	11.25	11.50
2146	NYSE	MOS	Tue, Nov 21, 2000	11.75	11.75	11.44	11.63
2145	NYSE	MOS	Mon, Nov 20, 2000	11.81	11.81	11.50	11.69
2144	NYSE	MOS	Fri, Nov 17, 2000	11.75	12.25	11.63	11.94
2143	NYSE	MOS	Thu, Nov 16, 2000	12.38	12.38	11.75	11.81
2142	NYSE	MOS	Wed, Nov 15, 2000	12.56	12.94	12.38	12.38
2141	NYSE	MOS	Tue, Nov 14, 2000	12.25	12.81	12.19	12.56
2140	NYSE	MOS	Mon, Nov 13, 2000	11.94	12.25	11.88	12.13
2139	NYSE	MOS	Fri, Nov 10, 2000	12.69	12.88	11.94	11.94
2138	NYSE	MOS	Thu, Nov 9, 2000	12.63	12.88	12.56	12.81
2137	NYSE	MOS	Wed, Nov 8, 2000	12.94	13.25	12.50	12.63
2136	NYSE	MOS	Tue, Nov 7, 2000	12.63	13.13	12.63	12.94
2135	NYSE	MOS	Mon, Nov 6, 2000	12.69	12.94	12.56	12.63
2134	NYSE	MOS	Fri, Nov 3, 2000	12.75	12.75	12.31	12.69
2133	NYSE	MOS	Thu, Nov 2, 2000	12.19	12.94	12.19	12.75
2132	NYSE	MOS	Wed, Nov 1, 2000	13.06	13.06	12.69	12.81
2131	NYSE	MOS	Tue, Oct 31, 2000	13.00	13.13	12.75	12.94
2130	NYSE	MOS	Mon, Oct 30, 2000	12.75	13.19	12.69	13.13
2129	NYSE	MOS	Fri, Oct 27, 2000	12.13	13.13	12.13	13.13
2128	NYSE	MOS	Thu, Oct 26, 2000	12.38	12.94	11.81	12.19
2127	NYSE	MOS	Wed, Oct 25, 2000	12.56	12.56	11.94	12.13
2126	NYSE	MOS	Tue, Oct 24, 2000	12.31	12.56	12.19	12.56
2125	NYSE	MOS	Mon, Oct 23, 2000	12.25	12.44	12.06	12.19
2124	NYSE	MOS	Fri, Oct 20, 2000	12.13	12.63	12.00	12.38
2123	NYSE	MOS	Thu, Oct 19, 2000	11.94	12.38	11.75	12.13
2122	NYSE	MOS	Wed, Oct 18, 2000	11.81	12.44	11.00	11.81
2121	NYSE	MOS	Tue, Oct 17, 2000	13.13	13.19	11.81	11.88
2120	NYSE	MOS	Mon, Oct 16, 2000	13.00	13.25	12.97	13.19
2119	NYSE	MOS	Fri, Oct 13, 2000	13.44	13.75	13.06	13.06
2118	NYSE	MOS	Thu, Oct 12, 2000	13.75	13.75	13.00	13.38
2117	NYSE	MOS	Wed, Oct 11, 2000	14.00	14.00	13.63	13.69
2116	NYSE	MOS	Tue, Oct 10, 2000	14.56	14.56	13.94	14.00
2115	NYSE	MOS	Mon, Oct 9, 2000	14.44	14.88	14.44	14.44
2114	NYSE	MOS	Fri, Oct 6, 2000	14.69	15.13	14.50	14.50
2113	NYSE	MOS	Thu, Oct 5, 2000	14.19	14.88	14.13	14.69
2112	NYSE	MOS	Wed, Oct 4, 2000	14.00	14.38	13.88	14.13
2111	NYSE	MOS	Tue, Oct 3, 2000	14.56	14.56	14.19	14.25
2110	NYSE	MOS	Mon, Oct 2, 2000	14.56	14.56	14.19	14.44
2109	NYSE	MOS	Fri, Sep 29, 2000	13.81	14.63	13.81	14.50
2108	NYSE	MOS	Thu, Sep 28, 2000	13.69	14.00	13.50	13.94
2107	NYSE	MOS	Wed, Sep 27, 2000	13.94	14.06	13.25	13.63
2106	NYSE	MOS	Tue, Sep 26, 2000	13.81	14.31	13.81	13.94
2105	NYSE	MOS	Mon, Sep 25, 2000	14.19	14.25	13.75	13.81
2104	NYSE	MOS	Fri, Sep 22, 2000	14.44	14.44	14.13	14.19
2103	NYSE	MOS	Thu, Sep 21, 2000	14.38	14.88	14.38	14.56
2102	NYSE	MOS	Wed, Sep 20, 2000	14.56	14.56	14.13	14.38
2101	NYSE	MOS	Tue, Sep 19, 2000	14.44	14.63	14.38	14.56
2100	NYSE	MOS	Mon, Sep 18, 2000	14.13	14.31	14.13	14.25
2099	NYSE	MOS	Fri, Sep 15, 2000	14.38	14.56	14.00	14.06
2098	NYSE	MOS	Thu, Sep 14, 2000	14.63	14.88	14.56	14.69
2097	NYSE	MOS	Wed, Sep 13, 2000	14.75	14.81	14.56	14.69
2096	NYSE	MOS	Tue, Sep 12, 2000	14.81	15.00	14.44	14.81
2095	NYSE	MOS	Mon, Sep 11, 2000	14.69	14.88	14.50	14.81
2094	NYSE	MOS	Fri, Sep 8, 2000	14.81	14.88	14.56	14.69
2093	NYSE	MOS	Thu, Sep 7, 2000	15.00	15.00	14.75	14.94
2092	NYSE	MOS	Wed, Sep 6, 2000	14.63	15.19	14.50	15.06
2091	NYSE	MOS	Tue, Sep 5, 2000	14.81	14.94	14.44	14.56
2090	NYSE	MOS	Fri, Sep 1, 2000	14.81	14.94	14.50	14.75
2089	NYSE	MOS	Thu, Aug 31, 2000	14.81	15.00	14.69	14.69
2088	NYSE	MOS	Wed, Aug 30, 2000	15.13	15.13	14.75	14.88
2087	NYSE	MOS	Tue, Aug 29, 2000	15.38	15.56	15.13	15.19
2086	NYSE	MOS	Mon, Aug 28, 2000	14.88	15.25	14.69	15.19
2085	NYSE	MOS	Fri, Aug 25, 2000	14.81	14.88	14.63	14.75
2084	NYSE	MOS	Thu, Aug 24, 2000	15.00	15.00	14.38	14.81
2083	NYSE	MOS	Wed, Aug 23, 2000	15.00	15.00	14.81	14.88
2082	NYSE	MOS	Tue, Aug 22, 2000	15.25	15.25	14.88	15.06
2081	NYSE	MOS	Mon, Aug 21, 2000	14.94	15.31	14.75	15.25
2080	NYSE	MOS	Fri, Aug 18, 2000	14.94	15.13	14.88	14.94
2079	NYSE	MOS	Thu, Aug 17, 2000	15.25	15.38	14.75	15.06
2078	NYSE	MOS	Wed, Aug 16, 2000	15.13	15.50	15.13	15.38
2077	NYSE	MOS	Tue, Aug 15, 2000	15.31	15.56	15.00	15.00
2076	NYSE	MOS	Mon, Aug 14, 2000	15.50	15.88	15.25	15.25
2075	NYSE	MOS	Fri, Aug 11, 2000	14.81	16.00	14.75	15.44
2074	NYSE	MOS	Thu, Aug 10, 2000	15.00	15.00	14.63	14.75
2073	NYSE	MOS	Wed, Aug 9, 2000	14.63	15.06	14.50	15.00
2072	NYSE	MOS	Tue, Aug 8, 2000	14.38	14.75	14.25	14.69
2071	NYSE	MOS	Mon, Aug 7, 2000	14.38	14.56	14.31	14.50
2070	NYSE	MOS	Fri, Aug 4, 2000	14.56	14.56	14.38	14.38
2069	NYSE	MOS	Thu, Aug 3, 2000	14.38	14.56	14.31	14.44
2068	NYSE	MOS	Wed, Aug 2, 2000	14.19	14.44	14.06	14.31
2067	NYSE	MOS	Tue, Aug 1, 2000	13.75	14.31	13.50	14.31
2066	NYSE	MOS	Mon, Jul 31, 2000	14.00	14.13	13.69	13.81
2065	NYSE	MOS	Fri, Jul 28, 2000	13.25	13.44	13.00	13.38
2064	NYSE	MOS	Thu, Jul 27, 2000	13.25	13.44	12.94	13.19
2063	NYSE	MOS	Wed, Jul 26, 2000	13.38	13.44	12.94	13.13
2062	NYSE	MOS	Tue, Jul 25, 2000	13.13	13.44	13.13	13.38
2061	NYSE	MOS	Mon, Jul 24, 2000	13.31	13.50	13.06	13.25
2060	NYSE	MOS	Fri, Jul 21, 2000	13.25	13.44	13.00	13.19
2059	NYSE	MOS	Thu, Jul 20, 2000	13.13	13.50	13.00	13.13
2058	NYSE	MOS	Wed, Jul 19, 2000	13.69	13.69	13.13	13.19
2057	NYSE	MOS	Tue, Jul 18, 2000	14.06	14.25	13.38	13.56
2056	NYSE	MOS	Mon, Jul 17, 2000	14.56	14.56	14.00	14.06
2055	NYSE	MOS	Fri, Jul 14, 2000	14.56	14.56	14.25	14.50
2054	NYSE	MOS	Thu, Jul 13, 2000	14.31	14.69	14.31	14.44
2053	NYSE	MOS	Wed, Jul 12, 2000	14.63	14.69	14.19	14.38
2052	NYSE	MOS	Tue, Jul 11, 2000	14.19	14.94	14.19	14.69
2051	NYSE	MOS	Mon, Jul 10, 2000	14.00	14.31	14.00	14.19
2050	NYSE	MOS	Fri, Jul 7, 2000	13.75	14.13	13.75	14.00
2049	NYSE	MOS	Thu, Jul 6, 2000	13.88	14.38	13.69	13.81
2048	NYSE	MOS	Wed, Jul 5, 2000	13.75	14.00	13.69	14.00
2047	NYSE	MOS	Mon, Jul 3, 2000	13.25	13.88	13.13	13.88
2046	NYSE	MOS	Fri, Jun 30, 2000	13.75	14.13	13.00	13.02
2045	NYSE	MOS	Thu, Jun 29, 2000	13.94	14.06	13.75	13.81
2044	NYSE	MOS	Wed, Jun 28, 2000	14.00	14.25	13.88	13.94
2043	NYSE	MOS	Tue, Jun 27, 2000	14.25	15.13	13.88	13.94
2042	NYSE	MOS	Mon, Jun 26, 2000	13.38	13.81	13.19	13.69
2041	NYSE	MOS	Fri, Jun 23, 2000	13.69	13.69	13.31	13.31
2040	NYSE	MOS	Thu, Jun 22, 2000	14.00	14.00	13.44	13.44
2039	NYSE	MOS	Wed, Jun 21, 2000	13.94	13.94	13.63	13.88
2038	NYSE	MOS	Tue, Jun 20, 2000	14.19	14.19	13.56	13.81
2037	NYSE	MOS	Mon, Jun 19, 2000	14.75	14.88	14.19	14.19
2036	NYSE	MOS	Fri, Jun 16, 2000	14.63	14.94	14.50	14.88
2035	NYSE	MOS	Thu, Jun 15, 2000	14.88	14.88	14.56	14.75
2034	NYSE	MOS	Wed, Jun 14, 2000	14.63	14.75	14.19	14.75
2033	NYSE	MOS	Tue, Jun 13, 2000	14.63	15.06	14.50	14.94
2032	NYSE	MOS	Mon, Jun 12, 2000	14.75	15.00	14.56	14.63
2031	NYSE	MOS	Fri, Jun 9, 2000	14.94	14.94	14.50	14.63
2030	NYSE	MOS	Thu, Jun 8, 2000	15.19	15.44	14.69	14.88
2029	NYSE	MOS	Wed, Jun 7, 2000	15.56	15.56	14.94	15.13
2028	NYSE	MOS	Tue, Jun 6, 2000	15.50	15.50	15.13	15.44
2027	NYSE	MOS	Mon, Jun 5, 2000	15.50	15.50	15.19	15.38
2026	NYSE	MOS	Fri, Jun 2, 2000	15.75	15.88	15.44	15.50
2025	NYSE	MOS	Thu, Jun 1, 2000	15.50	15.81	15.50	15.63
2024	NYSE	MOS	Wed, May 31, 2000	16.06	16.06	15.38	15.38
2023	NYSE	MOS	Tue, May 30, 2000	15.75	16.19	15.63	16.06
2022	NYSE	MOS	Fri, May 26, 2000	16.50	16.50	15.13	15.50
2021	NYSE	MOS	Thu, May 25, 2000	16.75	16.75	15.94	16.44
2020	NYSE	MOS	Wed, May 24, 2000	17.19	17.25	16.88	17.13
2019	NYSE	MOS	Tue, May 23, 2000	16.75	17.25	16.63	17.25
2018	NYSE	MOS	Mon, May 22, 2000	17.06	17.06	16.63	16.69
2017	NYSE	MOS	Fri, May 19, 2000	16.63	17.06	16.63	17.06
2016	NYSE	MOS	Thu, May 18, 2000	17.06	17.19	16.94	17.06
2015	NYSE	MOS	Wed, May 17, 2000	16.75	17.00	16.63	17.00
2014	NYSE	MOS	Tue, May 16, 2000	17.00	17.19	16.75	16.94
2013	NYSE	MOS	Mon, May 15, 2000	17.13	17.75	16.63	16.63
2012	NYSE	MOS	Fri, May 12, 2000	17.19	17.75	17.00	17.19
2011	NYSE	MOS	Thu, May 11, 2000	16.94	17.44	16.94	17.19
2010	NYSE	MOS	Wed, May 10, 2000	17.13	17.19	16.50	16.69
2009	NYSE	MOS	Tue, May 9, 2000	17.31	17.31	17.13	17.25
2008	NYSE	MOS	Mon, May 8, 2000	16.63	17.38	16.50	17.25
2007	NYSE	MOS	Fri, May 5, 2000	16.38	16.75	16.31	16.69
2006	NYSE	MOS	Thu, May 4, 2000	15.44	16.50	15.44	16.44
2005	NYSE	MOS	Wed, May 3, 2000	16.50	16.50	15.19	15.19
2004	NYSE	MOS	Tue, May 2, 2000	15.81	16.56	15.63	16.25
2003	NYSE	MOS	Mon, May 1, 2000	15.63	16.00	15.38	15.81
2002	NYSE	MOS	Fri, Apr 28, 2000	15.75	15.94	15.38	15.44
2001	NYSE	MOS	Thu, Apr 27, 2000	15.56	16.00	15.56	15.63
2000	NYSE	MOS	Wed, Apr 26, 2000	15.63	15.63	15.00	15.31
1999	NYSE	MOS	Tue, Apr 25, 2000	14.25	15.25	14.06	15.00
1998	NYSE	MOS	Mon, Apr 24, 2000	13.88	14.38	13.88	14.19
1997	NYSE	MOS	Thu, Apr 20, 2000	13.75	14.69	13.63	14.25
1996	NYSE	MOS	Wed, Apr 19, 2000	14.31	14.50	13.38	13.63
1995	NYSE	MOS	Tue, Apr 18, 2000	14.06	14.44	14.06	14.31
1994	NYSE	MOS	Mon, Apr 17, 2000	13.75	14.13	13.75	14.13
1993	NYSE	MOS	Fri, Apr 14, 2000	14.38	14.56	13.63	13.63
1992	NYSE	MOS	Thu, Apr 13, 2000	14.50	14.69	14.19	14.25
1991	NYSE	MOS	Wed, Apr 12, 2000	14.00	14.56	13.69	14.50
1990	NYSE	MOS	Tue, Apr 11, 2000	13.63	13.81	13.25	13.69
1989	NYSE	MOS	Mon, Apr 10, 2000	14.13	14.31	13.75	13.94
1988	NYSE	MOS	Fri, Apr 7, 2000	14.38	14.44	13.75	13.75
1987	NYSE	MOS	Thu, Apr 6, 2000	14.06	14.63	14.00	14.00
1986	NYSE	MOS	Wed, Apr 5, 2000	14.69	14.88	14.00	14.19
1985	NYSE	MOS	Tue, Apr 4, 2000	15.13	15.25	14.25	14.81
1984	NYSE	MOS	Mon, Apr 3, 2000	14.75	15.38	14.75	14.88
1983	NYSE	MOS	Fri, Mar 31, 2000	15.19	15.69	14.50	14.69
1982	NYSE	MOS	Thu, Mar 30, 2000	14.56	15.19	14.44	15.06
1981	NYSE	MOS	Wed, Mar 29, 2000	15.06	15.25	14.25	14.44
1980	NYSE	MOS	Tue, Mar 28, 2000	15.00	15.38	14.81	15.06
1979	NYSE	MOS	Mon, Mar 27, 2000	15.13	15.38	14.81	15.06
1978	NYSE	MOS	Fri, Mar 24, 2000	15.31	15.38	15.06	15.19
1977	NYSE	MOS	Thu, Mar 23, 2000	15.56	15.56	15.13	15.44
1976	NYSE	MOS	Wed, Mar 22, 2000	15.44	15.81	15.38	15.69
1975	NYSE	MOS	Tue, Mar 21, 2000	15.06	15.38	15.00	15.25
1974	NYSE	MOS	Mon, Mar 20, 2000	15.00	15.38	14.81	15.19
1973	NYSE	MOS	Fri, Mar 17, 2000	15.44	15.50	14.81	14.94
1972	NYSE	MOS	Thu, Mar 16, 2000	15.50	15.63	15.00	15.44
1971	NYSE	MOS	Wed, Mar 15, 2000	13.25	15.88	13.25	15.00
1970	NYSE	MOS	Tue, Mar 14, 2000	12.69	13.31	12.63	13.31
1969	NYSE	MOS	Mon, Mar 13, 2000	12.81	12.81	12.63	12.63
1968	NYSE	MOS	Fri, Mar 10, 2000	12.88	13.00	12.81	12.94
1967	NYSE	MOS	Thu, Mar 9, 2000	13.13	13.63	12.69	12.88
1966	NYSE	MOS	Wed, Mar 8, 2000	13.06	13.63	12.75	13.00
1965	NYSE	MOS	Tue, Mar 7, 2000	13.00	13.25	12.69	12.94
1964	NYSE	MOS	Mon, Mar 6, 2000	13.81	13.88	12.94	13.06
1963	NYSE	MOS	Fri, Mar 3, 2000	13.81	14.25	13.75	13.88
1962	NYSE	MOS	Thu, Mar 2, 2000	13.69	13.94	13.50	13.81
1961	NYSE	MOS	Wed, Mar 1, 2000	13.63	13.88	13.50	13.75
1960	NYSE	MOS	Tue, Feb 29, 2000	14.63	14.94	13.50	13.50
1959	NYSE	MOS	Mon, Feb 28, 2000	14.13	15.00	14.13	14.56
1958	NYSE	MOS	Fri, Feb 25, 2000	14.94	15.06	14.75	14.75
1957	NYSE	MOS	Thu, Feb 24, 2000	15.00	15.13	14.69	14.75
1956	NYSE	MOS	Wed, Feb 23, 2000	15.31	15.38	14.56	15.00
1955	NYSE	MOS	Tue, Feb 22, 2000	14.94	15.38	14.69	15.38
1954	NYSE	MOS	Fri, Feb 18, 2000	15.38	15.56	14.50	15.00
1953	NYSE	MOS	Thu, Feb 17, 2000	15.88	16.19	15.50	15.50
1952	NYSE	MOS	Wed, Feb 16, 2000	16.00	16.19	15.56	15.63
1951	NYSE	MOS	Tue, Feb 15, 2000	15.94	16.44	15.94	16.00
1950	NYSE	MOS	Mon, Feb 14, 2000	15.25	16.13	15.13	15.88
1949	NYSE	MOS	Fri, Feb 11, 2000	15.63	15.88	15.00	15.00
1948	NYSE	MOS	Thu, Feb 10, 2000	16.06	16.13	15.44	15.63
1947	NYSE	MOS	Wed, Feb 9, 2000	16.88	16.94	15.88	15.94
1946	NYSE	MOS	Tue, Feb 8, 2000	16.50	17.00	16.25	16.94
1945	NYSE	MOS	Mon, Feb 7, 2000	16.75	16.88	16.44	16.56
1944	NYSE	MOS	Fri, Feb 4, 2000	16.69	16.88	16.25	16.38
1943	NYSE	MOS	Thu, Feb 3, 2000	17.13	17.31	16.44	16.69
1942	NYSE	MOS	Wed, Feb 2, 2000	17.06	17.44	17.06	17.19
1941	NYSE	MOS	Tue, Feb 1, 2000	17.25	17.44	17.00	17.25
1940	NYSE	MOS	Mon, Jan 31, 2000	16.88	16.88	15.88	16.38
1939	NYSE	MOS	Fri, Jan 28, 2000	16.50	16.94	16.31	16.88
1938	NYSE	MOS	Thu, Jan 27, 2000	16.81	16.94	16.19	16.31
1937	NYSE	MOS	Wed, Jan 26, 2000	17.25	17.25	16.88	16.94
1936	NYSE	MOS	Tue, Jan 25, 2000	17.06	17.38	16.75	17.13
1935	NYSE	MOS	Mon, Jan 24, 2000	17.50	17.88	16.94	17.31
1934	NYSE	MOS	Fri, Jan 21, 2000	17.50	18.00	17.13	17.19
1933	NYSE	MOS	Thu, Jan 20, 2000	17.88	17.94	17.25	17.25
1932	NYSE	MOS	Wed, Jan 19, 2000	18.44	18.63	17.69	17.81
1931	NYSE	MOS	Tue, Jan 18, 2000	18.13	18.69	18.13	18.38
1930	NYSE	MOS	Fri, Jan 14, 2000	18.69	18.75	18.06	18.13
1929	NYSE	MOS	Thu, Jan 13, 2000	19.38	19.38	18.50	18.75
1928	NYSE	MOS	Wed, Jan 12, 2000	18.13	18.38	17.94	18.00
1927	NYSE	MOS	Tue, Jan 11, 2000	18.50	18.75	18.19	18.19
1926	NYSE	MOS	Mon, Jan 10, 2000	17.75	18.81	17.75	18.63
1925	NYSE	MOS	Fri, Jan 7, 2000	17.50	17.94	17.38	17.50
1924	NYSE	MOS	Thu, Jan 6, 2000	17.25	17.81	17.00	17.25
1923	NYSE	MOS	Wed, Jan 5, 2000	16.38	17.19	16.31	17.00
1922	NYSE	MOS	Tue, Jan 4, 2000	16.38	16.63	16.19	16.38
1921	NYSE	MOS	Mon, Jan 3, 2000	17.00	17.06	16.50	16.75
1920	NYSE	MOS	Fri, Dec 31, 1999	16.44	16.69	16.25	16.38
1919	NYSE	MOS	Thu, Dec 30, 1999	16.44	16.63	16.06	16.50
1918	NYSE	MOS	Wed, Dec 29, 1999	15.50	16.81	15.50	16.38
1917	NYSE	MOS	Tue, Dec 28, 1999	15.63	15.69	15.25	15.56
1916	NYSE	MOS	Mon, Dec 27, 1999	15.38	15.88	15.31	15.63
1915	NYSE	MOS	Thu, Dec 23, 1999	15.38	15.69	15.38	15.50
1914	NYSE	MOS	Wed, Dec 22, 1999	15.13	15.44	15.00	15.44
1913	NYSE	MOS	Tue, Dec 21, 1999	14.94	15.50	14.94	15.06
1912	NYSE	MOS	Mon, Dec 20, 1999	16.00	16.00	14.81	15.06
1911	NYSE	MOS	Fri, Dec 17, 1999	16.69	16.69	15.63	15.94
1910	NYSE	MOS	Thu, Dec 16, 1999	15.88	16.94	15.63	16.69
1909	NYSE	MOS	Wed, Dec 15, 1999	15.81	16.13	15.75	16.13
1908	NYSE	MOS	Tue, Dec 14, 1999	15.63	16.13	15.63	15.94
1907	NYSE	MOS	Mon, Dec 13, 1999	14.75	15.94	14.75	15.63
1906	NYSE	MOS	Fri, Dec 10, 1999	15.56	15.56	14.88	14.88
1905	NYSE	MOS	Thu, Dec 9, 1999	16.00	16.06	14.88	15.25
1904	NYSE	MOS	Wed, Dec 8, 1999	16.38	16.38	15.50	15.63
1903	NYSE	MOS	Tue, Dec 7, 1999	16.50	17.06	16.13	16.31
1902	NYSE	MOS	Mon, Dec 6, 1999	15.88	16.00	15.75	15.94
1901	NYSE	MOS	Fri, Dec 3, 1999	15.94	16.00	15.63	15.81
1900	NYSE	MOS	Thu, Dec 2, 1999	15.81	15.94	15.63	15.88
1899	NYSE	MOS	Wed, Dec 1, 1999	16.00	16.00	15.56	15.94
1898	NYSE	MOS	Tue, Nov 30, 1999	15.81	16.31	15.75	16.13
1897	NYSE	MOS	Mon, Nov 29, 1999	16.06	16.06	15.72	15.75
1896	NYSE	MOS	Fri, Nov 26, 1999	15.94	16.00	15.81	16.00
1895	NYSE	MOS	Wed, Nov 24, 1999	16.00	16.06	15.69	16.00
1894	NYSE	MOS	Tue, Nov 23, 1999	16.13	16.25	15.81	15.88
1893	NYSE	MOS	Mon, Nov 22, 1999	15.44	16.13	15.44	16.06
1892	NYSE	MOS	Fri, Nov 19, 1999	16.00	16.00	15.50	15.69
1891	NYSE	MOS	Thu, Nov 18, 1999	15.94	16.13	15.75	16.06
1890	NYSE	MOS	Wed, Nov 17, 1999	15.00	16.50	15.00	15.69
1889	NYSE	MOS	Tue, Nov 16, 1999	14.44	15.19	14.44	15.06
1888	NYSE	MOS	Mon, Nov 15, 1999	14.63	14.75	14.38	14.56
1887	NYSE	MOS	Fri, Nov 12, 1999	15.00	15.06	14.25	14.56
1886	NYSE	MOS	Thu, Nov 11, 1999	13.13	14.56	13.13	14.50
1885	NYSE	MOS	Wed, Nov 10, 1999	13.69	13.81	12.75	13.50
1884	NYSE	MOS	Tue, Nov 9, 1999	13.75	13.88	13.50	13.69
1883	NYSE	MOS	Mon, Nov 8, 1999	13.88	14.13	13.50	13.63
1882	NYSE	MOS	Fri, Nov 5, 1999	14.19	14.38	13.81	13.88
1881	NYSE	MOS	Thu, Nov 4, 1999	14.75	14.75	14.13	14.19
1880	NYSE	MOS	Wed, Nov 3, 1999	14.25	15.00	14.19	14.50
1879	NYSE	MOS	Tue, Nov 2, 1999	14.25	14.38	13.75	14.25
1878	NYSE	MOS	Mon, Nov 1, 1999	12.88	13.25	12.88	13.19
1877	NYSE	MOS	Fri, Oct 29, 1999	13.38	13.44	12.75	12.75
1876	NYSE	MOS	Thu, Oct 28, 1999	12.94	13.38	12.88	13.25
1875	NYSE	MOS	Wed, Oct 27, 1999	12.94	13.06	12.75	12.88
1874	NYSE	MOS	Tue, Oct 26, 1999	13.44	13.50	12.75	12.88
1873	NYSE	MOS	Mon, Oct 25, 1999	13.63	13.63	13.44	13.56
1872	NYSE	MOS	Fri, Oct 22, 1999	14.06	14.13	13.06	13.19
1871	NYSE	MOS	Thu, Oct 21, 1999	13.88	14.13	13.88	14.06
1870	NYSE	MOS	Wed, Oct 20, 1999	14.50	14.69	13.94	14.06
1869	NYSE	MOS	Tue, Oct 19, 1999	13.88	14.63	13.88	14.25
1868	NYSE	MOS	Mon, Oct 18, 1999	13.81	14.00	13.56	13.63
1867	NYSE	MOS	Fri, Oct 15, 1999	13.63	14.00	13.38	13.81
1866	NYSE	MOS	Thu, Oct 14, 1999	14.25	14.44	13.56	14.25
1865	NYSE	MOS	Wed, Oct 13, 1999	14.19	14.44	14.06	14.31
1864	NYSE	MOS	Tue, Oct 12, 1999	14.06	14.38	13.69	14.25
1863	NYSE	MOS	Mon, Oct 11, 1999	14.81	15.00	14.13	14.25
1862	NYSE	MOS	Fri, Oct 8, 1999	14.75	15.00	14.69	14.81
1861	NYSE	MOS	Thu, Oct 7, 1999	14.31	15.19	14.25	14.75
1860	NYSE	MOS	Wed, Oct 6, 1999	13.56	14.44	13.56	14.19
1859	NYSE	MOS	Tue, Oct 5, 1999	13.88	14.06	13.38	13.50
1858	NYSE	MOS	Mon, Oct 4, 1999	14.19	14.19	13.63	13.75
1857	NYSE	MOS	Fri, Oct 1, 1999	14.44	14.63	14.00	14.06
1856	NYSE	MOS	Thu, Sep 30, 1999	14.88	14.94	14.31	14.56
1855	NYSE	MOS	Wed, Sep 29, 1999	14.63	15.06	14.63	14.94
1854	NYSE	MOS	Tue, Sep 28, 1999	15.88	15.88	14.56	14.56
1853	NYSE	MOS	Mon, Sep 27, 1999	15.50	16.00	15.44	15.88
1852	NYSE	MOS	Fri, Sep 24, 1999	15.00	15.56	14.81	15.38
1851	NYSE	MOS	Thu, Sep 23, 1999	15.94	15.94	14.94	15.00
1850	NYSE	MOS	Wed, Sep 22, 1999	16.25	16.25	15.88	15.94
1849	NYSE	MOS	Tue, Sep 21, 1999	16.31	16.63	16.19	16.31
1848	NYSE	MOS	Mon, Sep 20, 1999	16.50	16.88	16.38	16.56
1847	NYSE	MOS	Fri, Sep 17, 1999	16.25	16.63	16.25	16.44
1846	NYSE	MOS	Thu, Sep 16, 1999	16.13	16.31	16.13	16.25
1845	NYSE	MOS	Wed, Sep 15, 1999	16.00	16.31	16.00	16.06
1844	NYSE	MOS	Tue, Sep 14, 1999	16.00	16.31	15.81	16.25
1843	NYSE	MOS	Mon, Sep 13, 1999	15.88	16.50	15.75	16.13
1842	NYSE	MOS	Fri, Sep 10, 1999	16.13	16.25	15.88	16.00
1841	NYSE	MOS	Thu, Sep 9, 1999	16.44	16.88	16.25	16.63
1840	NYSE	MOS	Wed, Sep 8, 1999	16.13	16.69	16.06	16.44
1839	NYSE	MOS	Tue, Sep 7, 1999	16.25	16.56	16.06	16.06
1838	NYSE	MOS	Fri, Sep 3, 1999	16.31	16.38	16.00	16.19
1837	NYSE	MOS	Thu, Sep 2, 1999	16.63	16.63	15.81	16.19
1836	NYSE	MOS	Wed, Sep 1, 1999	16.19	16.88	16.13	16.75
1835	NYSE	MOS	Tue, Aug 31, 1999	16.50	16.56	15.94	15.94
1834	NYSE	MOS	Mon, Aug 30, 1999	17.50	17.63	16.50	16.50
1833	NYSE	MOS	Fri, Aug 27, 1999	17.56	17.69	17.25	17.50
1832	NYSE	MOS	Thu, Aug 26, 1999	17.00	17.56	17.00	17.56
1831	NYSE	MOS	Wed, Aug 25, 1999	17.63	17.88	16.88	17.00
1830	NYSE	MOS	Tue, Aug 24, 1999	17.88	18.25	17.50	17.88
1829	NYSE	MOS	Mon, Aug 23, 1999	18.75	18.81	18.44	18.69
1828	NYSE	MOS	Fri, Aug 20, 1999	18.81	19.13	18.69	18.81
1827	NYSE	MOS	Thu, Aug 19, 1999	19.00	19.25	18.63	19.06
1826	NYSE	MOS	Wed, Aug 18, 1999	19.00	19.38	18.69	19.00
1825	NYSE	MOS	Tue, Aug 17, 1999	19.31	19.31	19.25	19.25
1824	NYSE	MOS	Mon, Aug 16, 1999	19.13	19.69	19.06	19.25
1823	NYSE	MOS	Fri, Aug 13, 1999	19.44	19.44	19.00	19.19
1822	NYSE	MOS	Thu, Aug 12, 1999	19.50	19.63	19.25	19.38
1821	NYSE	MOS	Wed, Aug 11, 1999	18.75	19.56	18.75	19.44
1820	NYSE	MOS	Tue, Aug 10, 1999	19.13	19.19	18.50	18.56
1819	NYSE	MOS	Mon, Aug 9, 1999	19.94	19.94	19.31	19.38
1818	NYSE	MOS	Fri, Aug 6, 1999	19.38	20.13	19.38	19.94
1817	NYSE	MOS	Thu, Aug 5, 1999	18.81	19.75	18.69	19.38
1816	NYSE	MOS	Wed, Aug 4, 1999	19.06	19.25	18.63	18.69
1815	NYSE	MOS	Tue, Aug 3, 1999	19.31	19.50	18.94	19.44
1814	NYSE	MOS	Mon, Aug 2, 1999	18.25	19.63	18.19	19.31
1813	NYSE	MOS	Fri, Jul 30, 1999	18.31	18.63	17.94	18.25
1812	NYSE	MOS	Thu, Jul 29, 1999	18.44	18.63	18.00	18.50
1811	NYSE	MOS	Wed, Jul 28, 1999	18.56	18.81	17.94	18.50
1810	NYSE	MOS	Tue, Jul 27, 1999	17.06	18.63	17.06	18.56
1809	NYSE	MOS	Mon, Jul 26, 1999	16.69	17.06	16.44	17.00
1808	NYSE	MOS	Fri, Jul 23, 1999	16.81	17.06	16.69	16.88
1807	NYSE	MOS	Thu, Jul 22, 1999	16.94	17.00	16.50	16.81
1806	NYSE	MOS	Wed, Jul 21, 1999	16.25	16.94	16.13	16.81
1805	NYSE	MOS	Tue, Jul 20, 1999	16.50	16.69	16.06	16.25
1804	NYSE	MOS	Mon, Jul 19, 1999	17.31	17.38	16.63	16.63
1803	NYSE	MOS	Fri, Jul 16, 1999	17.06	17.56	16.81	17.50
1802	NYSE	MOS	Thu, Jul 15, 1999	17.00	17.31	16.75	17.13
1801	NYSE	MOS	Wed, Jul 14, 1999	17.69	17.69	16.81	17.00
1800	NYSE	MOS	Tue, Jul 13, 1999	17.06	17.81	17.00	17.69
1799	NYSE	MOS	Mon, Jul 12, 1999	17.06	17.25	16.94	17.00
1798	NYSE	MOS	Fri, Jul 9, 1999	17.25	17.38	17.00	17.00
1797	NYSE	MOS	Thu, Jul 8, 1999	17.06	17.50	17.06	17.25
1796	NYSE	MOS	Wed, Jul 7, 1999	17.63	17.75	17.06	17.19
1795	NYSE	MOS	Tue, Jul 6, 1999	17.63	17.75	17.50	17.63
1794	NYSE	MOS	Fri, Jul 2, 1999	17.63	17.69	17.44	17.63
1793	NYSE	MOS	Thu, Jul 1, 1999	17.63	17.94	17.44	17.63
1792	NYSE	MOS	Wed, Jun 30, 1999	17.63	17.88	17.38	17.38
1791	NYSE	MOS	Tue, Jun 29, 1999	18.00	18.19	17.50	17.75
1790	NYSE	MOS	Mon, Jun 28, 1999	18.38	18.44	18.13	18.25
1789	NYSE	MOS	Fri, Jun 25, 1999	18.50	18.69	18.19	18.38
1788	NYSE	MOS	Thu, Jun 24, 1999	18.69	18.75	18.25	18.50
1787	NYSE	MOS	Wed, Jun 23, 1999	18.44	19.13	18.31	18.69
1786	NYSE	MOS	Tue, Jun 22, 1999	19.06	19.06	18.25	18.50
1785	NYSE	MOS	Mon, Jun 21, 1999	19.31	19.38	18.94	19.13
1784	NYSE	MOS	Fri, Jun 18, 1999	19.56	19.63	19.25	19.44
1783	NYSE	MOS	Thu, Jun 17, 1999	19.88	19.88	19.38	19.88
1782	NYSE	MOS	Wed, Jun 16, 1999	20.00	20.06	19.75	20.00
1781	NYSE	MOS	Tue, Jun 15, 1999	20.25	20.38	20.00	20.00
1780	NYSE	MOS	Mon, Jun 14, 1999	20.25	21.38	20.19	20.25
1779	NYSE	MOS	Fri, Jun 11, 1999	20.38	20.50	20.06	20.06
1778	NYSE	MOS	Thu, Jun 10, 1999	20.31	20.56	20.00	20.50
1777	NYSE	MOS	Wed, Jun 9, 1999	20.25	20.75	20.19	20.31
1776	NYSE	MOS	Tue, Jun 8, 1999	20.38	20.75	20.06	20.63
1775	NYSE	MOS	Mon, Jun 7, 1999	20.13	20.38	19.63	20.31
1774	NYSE	MOS	Fri, Jun 4, 1999	20.50	20.75	19.88	20.13
1773	NYSE	MOS	Thu, Jun 3, 1999	20.63	20.69	20.06	20.44
1772	NYSE	MOS	Wed, Jun 2, 1999	20.63	20.75	20.06	20.44
1771	NYSE	MOS	Tue, Jun 1, 1999	21.06	21.19	20.44	20.88
1770	NYSE	MOS	Fri, May 28, 1999	21.31	21.69	20.75	20.94
1769	NYSE	MOS	Thu, May 27, 1999	22.81	22.94	21.31	21.69
1768	NYSE	MOS	Wed, May 26, 1999	22.25	23.06	22.25	23.06
1767	NYSE	MOS	Tue, May 25, 1999	22.44	22.44	22.25	22.25
1766	NYSE	MOS	Mon, May 24, 1999	22.13	22.75	22.13	22.63
1765	NYSE	MOS	Fri, May 21, 1999	23.25	23.50	23.13	23.13
1764	NYSE	MOS	Thu, May 20, 1999	22.94	23.19	22.94	23.00
1763	NYSE	MOS	Wed, May 19, 1999	23.25	23.38	22.63	22.88
1762	NYSE	MOS	Tue, May 18, 1999	23.75	24.00	22.88	23.38
1761	NYSE	MOS	Mon, May 17, 1999	23.75	24.19	23.75	24.00
1760	NYSE	MOS	Fri, May 14, 1999	24.00	24.38	23.44	23.50
1759	NYSE	MOS	Thu, May 13, 1999	25.00	25.00	23.81	24.00
1758	NYSE	MOS	Wed, May 12, 1999	25.13	25.13	24.50	25.13
1757	NYSE	MOS	Tue, May 11, 1999	25.25	25.50	25.19	25.19
1756	NYSE	MOS	Mon, May 10, 1999	25.25	25.63	25.13	25.50
1755	NYSE	MOS	Fri, May 7, 1999	25.19	26.31	25.06	25.75
1754	NYSE	MOS	Thu, May 6, 1999	24.88	25.13	24.38	25.06
1753	NYSE	MOS	Wed, May 5, 1999	25.63	25.75	24.63	24.88
1752	NYSE	MOS	Tue, May 4, 1999	26.00	26.44	25.56	26.13
1751	NYSE	MOS	Mon, May 3, 1999	25.00	27.13	25.00	26.75
1750	NYSE	MOS	Fri, Apr 30, 1999	23.88	25.75	23.69	25.00
1749	NYSE	MOS	Thu, Apr 29, 1999	23.38	23.56	22.63	23.19
1748	NYSE	MOS	Wed, Apr 28, 1999	22.50	23.75	22.38	23.13
1747	NYSE	MOS	Tue, Apr 27, 1999	22.63	22.94	22.38	22.69
1746	NYSE	MOS	Mon, Apr 26, 1999	23.38	24.13	22.44	22.88
1745	NYSE	MOS	Fri, Apr 23, 1999	23.88	23.88	23.38	23.63
1744	NYSE	MOS	Thu, Apr 22, 1999	23.13	24.06	23.00	24.06
1743	NYSE	MOS	Wed, Apr 21, 1999	23.38	23.44	22.50	23.13
1742	NYSE	MOS	Tue, Apr 20, 1999	23.00	23.44	22.00	23.44
1741	NYSE	MOS	Mon, Apr 19, 1999	22.44	23.31	22.44	22.75
1740	NYSE	MOS	Fri, Apr 16, 1999	20.81	22.50	20.75	22.06
1739	NYSE	MOS	Thu, Apr 15, 1999	20.63	21.13	20.44	20.94
1738	NYSE	MOS	Wed, Apr 14, 1999	19.31	21.00	19.13	20.38
1737	NYSE	MOS	Tue, Apr 13, 1999	19.56	19.81	19.25	19.25
1736	NYSE	MOS	Mon, Apr 12, 1999	19.38	19.88	19.25	19.50
1735	NYSE	MOS	Fri, Apr 9, 1999	18.94	20.00	18.81	19.63
1734	NYSE	MOS	Thu, Apr 8, 1999	18.44	19.69	18.25	19.00
1733	NYSE	MOS	Wed, Apr 7, 1999	18.75	18.75	17.94	18.19
1732	NYSE	MOS	Tue, Apr 6, 1999	19.25	19.25	18.81	19.00
1731	NYSE	MOS	Mon, Apr 5, 1999	20.00	20.00	18.75	19.00
1730	NYSE	MOS	Thu, Apr 1, 1999	20.25	20.25	19.94	20.06
1729	NYSE	MOS	Wed, Mar 31, 1999	20.00	20.50	20.00	20.44
1728	NYSE	MOS	Tue, Mar 30, 1999	20.44	20.44	19.88	19.88
1727	NYSE	MOS	Mon, Mar 29, 1999	20.56	20.63	20.25	20.44
1726	NYSE	MOS	Fri, Mar 26, 1999	20.13	20.75	20.13	20.38
1725	NYSE	MOS	Thu, Mar 25, 1999	20.81	20.81	20.13	20.63
1724	NYSE	MOS	Wed, Mar 24, 1999	20.31	20.94	20.31	20.88
1723	NYSE	MOS	Tue, Mar 23, 1999	20.69	20.94	20.50	20.63
1722	NYSE	MOS	Mon, Mar 22, 1999	20.50	20.94	20.50	20.94
1721	NYSE	MOS	Fri, Mar 19, 1999	20.25	20.94	20.25	20.63
1720	NYSE	MOS	Thu, Mar 18, 1999	20.75	21.00	20.69	21.00
1719	NYSE	MOS	Wed, Mar 17, 1999	20.69	21.56	20.69	21.25
1718	NYSE	MOS	Tue, Mar 16, 1999	19.69	20.69	19.69	20.69
1717	NYSE	MOS	Mon, Mar 15, 1999	19.69	20.00	19.25	19.38
1716	NYSE	MOS	Fri, Mar 12, 1999	20.00	20.00	19.63	19.75
1715	NYSE	MOS	Thu, Mar 11, 1999	20.31	20.31	19.63	19.75
1714	NYSE	MOS	Wed, Mar 10, 1999	19.63	20.88	19.63	20.44
1713	NYSE	MOS	Tue, Mar 9, 1999	19.44	19.88	19.38	19.63
1712	NYSE	MOS	Mon, Mar 8, 1999	19.13	19.69	19.13	19.69
1711	NYSE	MOS	Fri, Mar 5, 1999	19.00	19.13	18.69	19.00
1710	NYSE	MOS	Thu, Mar 4, 1999	19.31	19.31	18.88	19.00
1709	NYSE	MOS	Wed, Mar 3, 1999	19.38	19.38	18.75	19.31
1708	NYSE	MOS	Tue, Mar 2, 1999	19.38	19.44	18.31	18.69
1707	NYSE	MOS	Mon, Mar 1, 1999	19.81	20.19	19.25	19.94
1706	NYSE	MOS	Fri, Feb 26, 1999	19.38	20.00	19.06	19.94
1705	NYSE	MOS	Thu, Feb 25, 1999	19.69	19.81	18.81	19.25
1704	NYSE	MOS	Wed, Feb 24, 1999	19.38	19.63	19.25	19.38
1703	NYSE	MOS	Tue, Feb 23, 1999	19.38	20.00	19.38	19.88
1702	NYSE	MOS	Mon, Feb 22, 1999	19.25	19.38	18.88	19.19
1701	NYSE	MOS	Fri, Feb 19, 1999	19.38	19.38	18.88	19.25
1700	NYSE	MOS	Thu, Feb 18, 1999	19.75	19.75	19.19	19.38
1699	NYSE	MOS	Wed, Feb 17, 1999	19.50	19.94	19.50	19.69
1698	NYSE	MOS	Tue, Feb 16, 1999	20.00	20.00	19.13	19.50
1697	NYSE	MOS	Fri, Feb 12, 1999	20.44	20.56	19.69	20.00
1696	NYSE	MOS	Thu, Feb 11, 1999	20.75	21.00	20.38	20.69
1695	NYSE	MOS	Wed, Feb 10, 1999	21.13	21.19	20.56	20.63
1694	NYSE	MOS	Tue, Feb 9, 1999	21.00	21.63	21.00	21.44
1693	NYSE	MOS	Mon, Feb 8, 1999	20.94	21.56	20.88	21.00
1692	NYSE	MOS	Fri, Feb 5, 1999	20.25	21.31	20.25	20.81
1691	NYSE	MOS	Thu, Feb 4, 1999	20.13	20.38	19.63	20.25
1690	NYSE	MOS	Wed, Feb 3, 1999	19.31	19.88	19.13	19.88
1689	NYSE	MOS	Tue, Feb 2, 1999	19.19	19.38	18.81	19.19
1688	NYSE	MOS	Mon, Feb 1, 1999	18.38	19.50	18.38	19.00
1687	NYSE	MOS	Fri, Jan 29, 1999	19.25	19.56	18.00	18.19
1686	NYSE	MOS	Thu, Jan 28, 1999	19.31	20.06	18.63	18.81
1685	NYSE	MOS	Wed, Jan 27, 1999	18.88	19.13	18.75	19.06
1684	NYSE	MOS	Tue, Jan 26, 1999	19.25	19.38	18.56	18.63
1683	NYSE	MOS	Mon, Jan 25, 1999	19.88	20.06	19.13	19.25
1682	NYSE	MOS	Fri, Jan 22, 1999	19.94	20.13	19.63	19.81
1681	NYSE	MOS	Thu, Jan 21, 1999	20.13	20.13	19.75	19.88
1680	NYSE	MOS	Wed, Jan 20, 1999	20.88	20.88	19.88	20.00
1679	NYSE	MOS	Tue, Jan 19, 1999	20.94	21.00	20.44	20.88
1678	NYSE	MOS	Fri, Jan 15, 1999	21.13	21.19	20.56	20.94
1677	NYSE	MOS	Thu, Jan 14, 1999	21.88	21.88	20.88	21.19
1676	NYSE	MOS	Wed, Jan 13, 1999	21.56	22.00	20.63	21.63
1675	NYSE	MOS	Tue, Jan 12, 1999	21.50	21.94	21.50	21.81
1674	NYSE	MOS	Mon, Jan 11, 1999	21.06	22.31	21.06	22.25
1673	NYSE	MOS	Fri, Jan 8, 1999	20.94	20.94	20.00	20.63
1672	NYSE	MOS	Thu, Jan 7, 1999	20.75	21.19	20.75	20.88
1671	NYSE	MOS	Wed, Jan 6, 1999	21.19	21.38	21.06	21.38
1670	NYSE	MOS	Tue, Jan 5, 1999	21.69	21.88	20.69	21.00
1669	NYSE	MOS	Mon, Jan 4, 1999	21.69	22.25	21.50	21.69
1668	NYSE	MOS	Thu, Dec 31, 1998	21.00	21.50	20.94	21.38
1667	NYSE	MOS	Wed, Dec 30, 1998	20.94	21.00	20.81	20.94
1666	NYSE	MOS	Tue, Dec 29, 1998	21.06	21.38	20.50	20.94
1665	NYSE	MOS	Mon, Dec 28, 1998	20.38	21.75	20.13	21.31
1664	NYSE	MOS	Thu, Dec 24, 1998	19.69	19.88	19.38	19.63
1663	NYSE	MOS	Wed, Dec 23, 1998	19.69	20.19	19.56	19.56
1662	NYSE	MOS	Tue, Dec 22, 1998	20.25	20.25	19.25	19.50
1661	NYSE	MOS	Mon, Dec 21, 1998	19.50	20.19	19.38	20.00
1660	NYSE	MOS	Fri, Dec 18, 1998	19.31	19.56	19.25	19.31
1659	NYSE	MOS	Thu, Dec 17, 1998	20.19	20.19	19.56	19.81
1658	NYSE	MOS	Wed, Dec 16, 1998	20.75	20.81	20.13	20.19
1657	NYSE	MOS	Tue, Dec 15, 1998	21.13	21.19	20.44	21.00
1656	NYSE	MOS	Mon, Dec 14, 1998	20.69	21.13	20.44	21.06
1655	NYSE	MOS	Fri, Dec 11, 1998	20.00	20.50	19.81	20.44
1654	NYSE	MOS	Thu, Dec 10, 1998	19.50	20.00	19.00	19.75
1653	NYSE	MOS	Wed, Dec 9, 1998	21.00	21.13	20.69	20.88
1652	NYSE	MOS	Tue, Dec 8, 1998	21.50	21.50	20.81	21.19
1651	NYSE	MOS	Mon, Dec 7, 1998	21.38	21.63	21.31	21.50
1650	NYSE	MOS	Fri, Dec 4, 1998	21.50	21.75	21.50	21.63
1649	NYSE	MOS	Thu, Dec 3, 1998	21.63	21.88	21.50	21.50
1648	NYSE	MOS	Wed, Dec 2, 1998	21.69	21.94	21.50	21.88
1647	NYSE	MOS	Tue, Dec 1, 1998	22.75	22.75	21.44	21.56
1646	NYSE	MOS	Mon, Nov 30, 1998	23.56	23.56	22.81	22.88
1645	NYSE	MOS	Fri, Nov 27, 1998	23.88	24.00	23.75	23.81
1644	NYSE	MOS	Wed, Nov 25, 1998	26.13	26.13	23.13	23.56
1643	NYSE	MOS	Tue, Nov 24, 1998	25.50	26.25	25.50	26.25
1642	NYSE	MOS	Mon, Nov 23, 1998	25.88	25.94	25.00	25.75
1641	NYSE	MOS	Fri, Nov 20, 1998	25.31	26.13	25.31	26.13
1640	NYSE	MOS	Thu, Nov 19, 1998	25.38	25.50	25.06	25.31
1639	NYSE	MOS	Wed, Nov 18, 1998	25.81	25.81	25.44	25.63
1638	NYSE	MOS	Tue, Nov 17, 1998	25.75	26.00	25.31	25.94
1637	NYSE	MOS	Mon, Nov 16, 1998	26.13	26.13	25.63	25.88
1636	NYSE	MOS	Fri, Nov 13, 1998	25.88	25.94	25.56	25.88
1635	NYSE	MOS	Thu, Nov 12, 1998	26.44	26.44	25.94	26.00
1634	NYSE	MOS	Wed, Nov 11, 1998	26.00	27.13	26.00	26.56
1633	NYSE	MOS	Tue, Nov 10, 1998	26.13	26.38	25.50	26.00
1632	NYSE	MOS	Mon, Nov 9, 1998	26.63	26.63	25.94	26.13
1631	NYSE	MOS	Fri, Nov 6, 1998	26.19	27.00	26.13	26.50
1630	NYSE	MOS	Thu, Nov 5, 1998	25.75	26.25	25.63	26.19
1629	NYSE	MOS	Wed, Nov 4, 1998	26.63	27.31	26.63	26.69
1628	NYSE	MOS	Tue, Nov 3, 1998	26.56	26.81	26.50	26.63
1627	NYSE	MOS	Mon, Nov 2, 1998	25.75	26.69	25.75	26.56
1626	NYSE	MOS	Fri, Oct 30, 1998	26.38	26.50	25.75	26.00
1625	NYSE	MOS	Thu, Oct 29, 1998	24.50	26.50	24.50	26.38
1624	NYSE	MOS	Wed, Oct 28, 1998	24.38	24.88	23.94	24.50
1623	NYSE	MOS	Tue, Oct 27, 1998	23.25	23.44	23.00	23.38
1622	NYSE	MOS	Mon, Oct 26, 1998	23.25	23.94	23.00	23.44
1621	NYSE	MOS	Fri, Oct 23, 1998	22.81	23.44	22.81	23.44
1620	NYSE	MOS	Thu, Oct 22, 1998	22.25	22.69	22.25	22.63
1619	NYSE	MOS	Wed, Oct 21, 1998	23.00	23.06	22.06	22.19
1618	NYSE	MOS	Tue, Oct 20, 1998	21.13	22.19	21.13	22.06
1617	NYSE	MOS	Mon, Oct 19, 1998	20.06	21.63	20.06	21.25
1616	NYSE	MOS	Fri, Oct 16, 1998	19.50	20.50	19.31	20.38
1615	NYSE	MOS	Thu, Oct 15, 1998	19.44	19.63	19.00	19.50
1614	NYSE	MOS	Wed, Oct 14, 1998	19.25	19.63	19.19	19.38
1613	NYSE	MOS	Tue, Oct 13, 1998	19.56	19.56	19.00	19.19
1612	NYSE	MOS	Mon, Oct 12, 1998	19.00	19.63	18.94	19.38
1611	NYSE	MOS	Fri, Oct 9, 1998	18.50	19.00	18.44	18.94
1610	NYSE	MOS	Thu, Oct 8, 1998	18.56	18.56	18.13	18.44
1609	NYSE	MOS	Wed, Oct 7, 1998	18.81	19.00	18.44	18.69
1608	NYSE	MOS	Tue, Oct 6, 1998	18.63	18.94	18.63	18.94
1607	NYSE	MOS	Mon, Oct 5, 1998	18.94	19.00	18.50	18.63
1606	NYSE	MOS	Fri, Oct 2, 1998	18.94	19.25	18.88	19.06
1605	NYSE	MOS	Thu, Oct 1, 1998	19.13	19.13	18.75	18.81
1604	NYSE	MOS	Wed, Sep 30, 1998	19.25	19.38	18.94	19.38
1603	NYSE	MOS	Tue, Sep 29, 1998	19.13	19.56	19.13	19.50
1602	NYSE	MOS	Mon, Sep 28, 1998	19.13	19.63	19.13	19.38
1601	NYSE	MOS	Fri, Sep 25, 1998	18.50	19.44	18.50	19.38
1600	NYSE	MOS	Thu, Sep 24, 1998	20.00	20.00	19.31	19.56
1599	NYSE	MOS	Wed, Sep 23, 1998	19.88	20.38	19.88	20.31
1598	NYSE	MOS	Tue, Sep 22, 1998	19.94	20.00	19.50	20.00
1597	NYSE	MOS	Mon, Sep 21, 1998	19.63	20.00	19.00	19.94
1596	NYSE	MOS	Fri, Sep 18, 1998	19.56	20.00	19.56	19.88
1595	NYSE	MOS	Thu, Sep 17, 1998	19.00	20.00	18.88	20.00
1594	NYSE	MOS	Wed, Sep 16, 1998	20.50	21.25	20.06	20.25
1593	NYSE	MOS	Tue, Sep 15, 1998	20.56	20.56	20.25	20.31
1592	NYSE	MOS	Mon, Sep 14, 1998	21.38	21.38	20.38	20.56
1591	NYSE	MOS	Fri, Sep 11, 1998	20.94	21.31	20.63	21.19
1590	NYSE	MOS	Thu, Sep 10, 1998	20.50	21.25	19.75	21.25
1589	NYSE	MOS	Wed, Sep 9, 1998	22.63	22.69	21.75	22.00
1588	NYSE	MOS	Tue, Sep 8, 1998	20.81	22.81	20.81	22.69
1587	NYSE	MOS	Fri, Sep 4, 1998	20.63	21.31	20.63	20.81
1586	NYSE	MOS	Thu, Sep 3, 1998	19.25	20.63	18.94	20.63
1585	NYSE	MOS	Wed, Sep 2, 1998	18.94	19.81	18.94	19.44
1584	NYSE	MOS	Tue, Sep 1, 1998	18.00	19.00	17.81	18.69
1583	NYSE	MOS	Mon, Aug 31, 1998	18.06	18.50	18.00	18.38
1582	NYSE	MOS	Fri, Aug 28, 1998	18.75	19.00	18.19	18.19
1581	NYSE	MOS	Thu, Aug 27, 1998	18.69	19.13	18.44	19.00
1580	NYSE	MOS	Wed, Aug 26, 1998	19.00	19.00	18.63	18.94
1579	NYSE	MOS	Tue, Aug 25, 1998	19.38	19.44	18.75	19.00
1578	NYSE	MOS	Mon, Aug 24, 1998	19.13	19.19	18.75	19.00
1577	NYSE	MOS	Fri, Aug 21, 1998	20.81	20.81	18.13	19.13
1576	NYSE	MOS	Thu, Aug 20, 1998	21.69	21.69	20.69	20.81
1575	NYSE	MOS	Wed, Aug 19, 1998	22.00	22.00	21.44	21.56
1574	NYSE	MOS	Tue, Aug 18, 1998	22.31	22.50	21.94	22.00
1573	NYSE	MOS	Mon, Aug 17, 1998	22.38	22.81	21.69	21.94
1572	NYSE	MOS	Fri, Aug 14, 1998	22.44	22.63	22.00	22.25
1571	NYSE	MOS	Thu, Aug 13, 1998	23.00	23.06	22.44	22.44
1570	NYSE	MOS	Wed, Aug 12, 1998	23.38	23.81	22.94	23.00
1569	NYSE	MOS	Tue, Aug 11, 1998	24.19	24.19	22.88	23.13
1568	NYSE	MOS	Mon, Aug 10, 1998	24.50	24.69	24.00	24.44
1567	NYSE	MOS	Fri, Aug 7, 1998	25.00	25.00	24.75	24.88
1566	NYSE	MOS	Thu, Aug 6, 1998	24.13	24.81	24.00	24.75
1565	NYSE	MOS	Wed, Aug 5, 1998	24.00	24.38	23.63	24.31
1564	NYSE	MOS	Tue, Aug 4, 1998	25.00	25.00	23.88	24.00
1563	NYSE	MOS	Mon, Aug 3, 1998	25.56	25.56	24.50	25.00
1562	NYSE	MOS	Fri, Jul 31, 1998	26.00	26.06	25.56	25.56
1561	NYSE	MOS	Thu, Jul 30, 1998	26.25	26.31	26.00	26.06
1560	NYSE	MOS	Wed, Jul 29, 1998	25.94	26.19	25.69	26.13
1559	NYSE	MOS	Tue, Jul 28, 1998	25.81	26.13	25.69	25.75
1558	NYSE	MOS	Mon, Jul 27, 1998	25.50	25.94	25.44	25.63
1557	NYSE	MOS	Fri, Jul 24, 1998	25.44	25.50	24.25	25.44
1556	NYSE	MOS	Thu, Jul 23, 1998	26.38	26.50	24.88	25.13
1555	NYSE	MOS	Wed, Jul 22, 1998	27.06	27.06	26.06	26.44
1554	NYSE	MOS	Tue, Jul 21, 1998	27.63	27.63	27.19	27.25
1553	NYSE	MOS	Mon, Jul 20, 1998	27.88	27.88	27.25	27.50
1552	NYSE	MOS	Fri, Jul 17, 1998	28.13	28.13	27.50	27.88
1551	NYSE	MOS	Thu, Jul 16, 1998	29.00	29.00	28.13	28.31
1550	NYSE	MOS	Wed, Jul 15, 1998	29.00	29.25	28.94	29.19
1549	NYSE	MOS	Tue, Jul 14, 1998	29.25	29.44	28.88	29.06
1548	NYSE	MOS	Mon, Jul 13, 1998	29.13	29.50	28.75	29.44
1547	NYSE	MOS	Fri, Jul 10, 1998	29.31	29.56	29.13	29.25
1546	NYSE	MOS	Thu, Jul 9, 1998	29.69	29.69	29.00	29.13
1545	NYSE	MOS	Wed, Jul 8, 1998	29.75	29.75	29.38	29.50
1544	NYSE	MOS	Tue, Jul 7, 1998	29.75	29.88	29.56	29.75
1543	NYSE	MOS	Mon, Jul 6, 1998	30.25	30.25	29.94	29.94
1542	NYSE	MOS	Thu, Jul 2, 1998	30.19	30.38	30.03	30.19
1541	NYSE	MOS	Wed, Jul 1, 1998	30.25	30.31	30.00	30.06
1540	NYSE	MOS	Tue, Jun 30, 1998	29.38	30.44	29.38	30.13
1539	NYSE	MOS	Mon, Jun 29, 1998	29.63	30.00	29.38	29.50
1538	NYSE	MOS	Fri, Jun 26, 1998	29.63	30.00	29.63	29.88
1537	NYSE	MOS	Thu, Jun 25, 1998	29.63	30.00	29.50	29.69
1536	NYSE	MOS	Wed, Jun 24, 1998	30.50	30.50	29.50	29.56
1535	NYSE	MOS	Tue, Jun 23, 1998	30.50	30.69	30.00	30.38
1534	NYSE	MOS	Mon, Jun 22, 1998	30.88	30.88	30.50	30.50
1533	NYSE	MOS	Fri, Jun 19, 1998	30.69	30.94	30.69	30.88
1532	NYSE	MOS	Thu, Jun 18, 1998	30.44	30.88	30.44	30.69
1531	NYSE	MOS	Wed, Jun 17, 1998	30.88	31.38	30.25	30.31
1530	NYSE	MOS	Tue, Jun 16, 1998	30.75	31.00	30.75	30.88
1529	NYSE	MOS	Mon, Jun 15, 1998	30.88	30.88	30.25	30.50
1528	NYSE	MOS	Fri, Jun 12, 1998	30.38	31.06	30.38	30.88
1527	NYSE	MOS	Thu, Jun 11, 1998	31.00	31.00	30.00	30.44
1526	NYSE	MOS	Wed, Jun 10, 1998	31.38	32.50	29.69	30.13
1525	NYSE	MOS	Tue, Jun 9, 1998	31.88	32.38	31.88	32.25
1524	NYSE	MOS	Mon, Jun 8, 1998	32.06	32.38	31.94	31.94
1523	NYSE	MOS	Fri, Jun 5, 1998	31.88	32.25	31.81	32.13
1522	NYSE	MOS	Thu, Jun 4, 1998	32.19	32.38	31.81	31.81
1521	NYSE	MOS	Wed, Jun 3, 1998	32.25	32.31	32.00	32.06
1520	NYSE	MOS	Tue, Jun 2, 1998	32.69	32.88	32.19	32.31
1519	NYSE	MOS	Mon, Jun 1, 1998	32.50	32.81	32.38	32.69
1518	NYSE	MOS	Fri, May 29, 1998	32.44	32.63	32.31	32.50
1517	NYSE	MOS	Thu, May 28, 1998	32.69	32.75	32.38	32.44
1516	NYSE	MOS	Wed, May 27, 1998	31.44	32.75	31.44	32.69
1515	NYSE	MOS	Tue, May 26, 1998	33.13	33.19	32.31	32.31
1514	NYSE	MOS	Fri, May 22, 1998	33.38	33.50	32.50	33.25
1513	NYSE	MOS	Thu, May 21, 1998	33.81	33.88	33.19	33.69
1512	NYSE	MOS	Wed, May 20, 1998	34.63	34.63	33.81	34.00
1511	NYSE	MOS	Tue, May 19, 1998	34.44	34.75	34.25	34.44
1510	NYSE	MOS	Mon, May 18, 1998	34.75	34.75	33.94	34.50
1509	NYSE	MOS	Fri, May 15, 1998	34.50	35.31	34.00	34.50
1508	NYSE	MOS	Thu, May 14, 1998	34.56	34.56	34.38	34.44
1507	NYSE	MOS	Wed, May 13, 1998	35.00	35.00	34.38	34.50
1506	NYSE	MOS	Tue, May 12, 1998	35.06	35.06	34.69	34.94
1505	NYSE	MOS	Mon, May 11, 1998	34.56	35.56	34.50	35.50
1504	NYSE	MOS	Fri, May 8, 1998	34.88	35.00	34.56	34.56
1503	NYSE	MOS	Thu, May 7, 1998	35.31	35.50	34.69	34.75
1502	NYSE	MOS	Wed, May 6, 1998	36.06	36.25	35.31	35.69
1501	NYSE	MOS	Tue, May 5, 1998	35.94	36.00	35.63	36.00
1500	NYSE	MOS	Mon, May 4, 1998	36.31	36.50	35.94	36.00
1499	NYSE	MOS	Fri, May 1, 1998	36.00	36.25	35.94	36.13
1498	NYSE	MOS	Thu, Apr 30, 1998	34.81	36.25	34.81	36.00
1497	NYSE	MOS	Wed, Apr 29, 1998	35.38	35.44	34.69	34.75
1496	NYSE	MOS	Tue, Apr 28, 1998	35.94	35.94	35.31	35.38
1495	NYSE	MOS	Mon, Apr 27, 1998	36.00	36.50	35.81	36.00
1494	NYSE	MOS	Fri, Apr 24, 1998	37.00	37.00	35.63	36.00
1493	NYSE	MOS	Thu, Apr 23, 1998	37.19	37.31	36.94	37.00
1492	NYSE	MOS	Wed, Apr 22, 1998	37.88	38.00	37.25	37.44
1491	NYSE	MOS	Tue, Apr 21, 1998	37.19	37.94	37.00	37.88
1490	NYSE	MOS	Mon, Apr 20, 1998	37.25	37.38	36.75	37.31
1489	NYSE	MOS	Fri, Apr 17, 1998	37.63	37.94	37.19	37.25
1488	NYSE	MOS	Thu, Apr 16, 1998	38.31	38.31	37.50	37.63
1487	NYSE	MOS	Wed, Apr 15, 1998	38.38	38.38	37.94	38.25
1486	NYSE	MOS	Tue, Apr 14, 1998	37.63	38.38	37.63	38.38
1485	NYSE	MOS	Mon, Apr 13, 1998	37.38	37.63	37.13	37.63
1484	NYSE	MOS	Thu, Apr 9, 1998	37.44	37.88	37.38	37.50
1483	NYSE	MOS	Wed, Apr 8, 1998	37.50	37.50	36.63	37.38
1482	NYSE	MOS	Tue, Apr 7, 1998	37.56	38.13	37.00	37.44
1481	NYSE	MOS	Mon, Apr 6, 1998	38.38	38.44	37.13	37.44
1480	NYSE	MOS	Fri, Apr 3, 1998	38.75	39.13	38.13	38.38
1479	NYSE	MOS	Thu, Apr 2, 1998	38.38	38.88	38.31	38.81
1478	NYSE	MOS	Wed, Apr 1, 1998	38.19	38.75	38.00	38.69
1477	NYSE	MOS	Tue, Mar 31, 1998	37.75	38.19	37.75	38.06
1476	NYSE	MOS	Mon, Mar 30, 1998	38.38	38.38	37.56	37.75
1475	NYSE	MOS	Fri, Mar 27, 1998	38.38	38.81	38.31	38.50
1474	NYSE	MOS	Thu, Mar 26, 1998	37.63	38.56	37.63	38.38
1473	NYSE	MOS	Wed, Mar 25, 1998	36.94	37.75	36.94	37.63
1472	NYSE	MOS	Tue, Mar 24, 1998	37.13	37.94	36.75	36.94
1471	NYSE	MOS	Mon, Mar 23, 1998	36.94	37.25	36.81	37.06
1470	NYSE	MOS	Fri, Mar 20, 1998	37.13	37.13	36.75	36.94
1469	NYSE	MOS	Thu, Mar 19, 1998	37.06	37.19	36.88	37.13
1468	NYSE	MOS	Wed, Mar 18, 1998	36.63	37.25	36.44	37.00
1467	NYSE	MOS	Tue, Mar 17, 1998	37.06	37.06	36.63	36.75
1466	NYSE	MOS	Mon, Mar 16, 1998	36.94	37.06	36.56	37.00
1465	NYSE	MOS	Fri, Mar 13, 1998	37.13	37.44	37.00	37.19
1464	NYSE	MOS	Thu, Mar 12, 1998	36.88	37.22	36.81	37.13
1463	NYSE	MOS	Wed, Mar 11, 1998	36.81	37.25	36.81	36.94
1462	NYSE	MOS	Tue, Mar 10, 1998	37.19	37.50	36.94	37.06
1461	NYSE	MOS	Mon, Mar 9, 1998	36.94	37.31	36.88	37.00
1460	NYSE	MOS	Fri, Mar 6, 1998	37.88	38.00	36.75	36.88
1459	NYSE	MOS	Thu, Mar 5, 1998	37.25	37.75	37.25	37.63
1458	NYSE	MOS	Wed, Mar 4, 1998	38.63	38.63	38.06	38.19
1457	NYSE	MOS	Tue, Mar 3, 1998	38.38	39.50	38.25	38.81
1456	NYSE	MOS	Mon, Mar 2, 1998	38.00	38.75	38.00	38.63
1455	NYSE	MOS	Fri, Feb 27, 1998	37.50	38.25	37.31	38.19
1454	NYSE	MOS	Thu, Feb 26, 1998	36.56	37.81	36.50	37.25
1453	NYSE	MOS	Wed, Feb 25, 1998	36.75	36.94	36.38	36.56
1452	NYSE	MOS	Tue, Feb 24, 1998	37.00	37.00	36.38	36.75
1451	NYSE	MOS	Mon, Feb 23, 1998	36.94	37.25	36.31	37.13
1450	NYSE	MOS	Fri, Feb 20, 1998	37.00	37.13	36.63	37.06
1449	NYSE	MOS	Thu, Feb 19, 1998	36.19	37.00	36.13	37.00
1448	NYSE	MOS	Wed, Feb 18, 1998	36.06	36.63	36.06	36.38
1447	NYSE	MOS	Tue, Feb 17, 1998	35.94	36.19	35.31	36.19
1446	NYSE	MOS	Fri, Feb 13, 1998	33.88	35.75	33.63	35.00
1445	NYSE	MOS	Thu, Feb 12, 1998	34.00	34.00	33.63	34.00
1444	NYSE	MOS	Wed, Feb 11, 1998	33.88	34.06	33.69	34.00
1443	NYSE	MOS	Tue, Feb 10, 1998	33.31	34.00	33.31	33.94
1442	NYSE	MOS	Mon, Feb 9, 1998	33.69	34.25	32.81	33.25
1441	NYSE	MOS	Fri, Feb 6, 1998	34.75	34.75	33.75	33.81
1440	NYSE	MOS	Thu, Feb 5, 1998	34.50	34.75	34.00	34.75
1439	NYSE	MOS	Wed, Feb 4, 1998	34.19	35.00	33.81	34.44
1438	NYSE	MOS	Tue, Feb 3, 1998	33.69	34.44	33.50	34.38
1437	NYSE	MOS	Mon, Feb 2, 1998	32.31	34.13	32.25	33.94
1436	NYSE	MOS	Fri, Jan 30, 1998	32.25	32.75	32.00	32.25
1435	NYSE	MOS	Thu, Jan 29, 1998	31.88	32.56	31.88	32.25
1434	NYSE	MOS	Wed, Jan 28, 1998	31.00	31.63	30.94	31.50
1433	NYSE	MOS	Tue, Jan 27, 1998	31.00	31.13	30.88	30.94
1432	NYSE	MOS	Mon, Jan 26, 1998	30.75	31.44	30.75	31.00
1431	NYSE	MOS	Fri, Jan 23, 1998	31.25	31.38	30.25	30.56
1430	NYSE	MOS	Thu, Jan 22, 1998	31.31	31.31	31.00	31.19
1429	NYSE	MOS	Wed, Jan 21, 1998	31.63	31.63	31.31	31.63
1428	NYSE	MOS	Tue, Jan 20, 1998	31.13	31.63	31.13	31.56
1427	NYSE	MOS	Fri, Jan 16, 1998	30.94	31.13	30.94	31.06
1426	NYSE	MOS	Thu, Jan 15, 1998	30.63	31.00	30.63	30.88
1425	NYSE	MOS	Wed, Jan 14, 1998	30.75	30.81	30.59	30.75
1424	NYSE	MOS	Tue, Jan 13, 1998	30.31	30.50	30.13	30.50
1423	NYSE	MOS	Mon, Jan 12, 1998	29.06	30.38	28.56	30.31
1422	NYSE	MOS	Fri, Jan 9, 1998	31.06	31.19	29.63	29.69
1421	NYSE	MOS	Thu, Jan 8, 1998	31.25	31.88	31.19	31.25
1420	NYSE	MOS	Wed, Jan 7, 1998	31.50	31.75	31.38	31.38
1419	NYSE	MOS	Tue, Jan 6, 1998	32.06	32.25	31.69	31.75
1418	NYSE	MOS	Mon, Jan 5, 1998	33.00	33.00	31.94	32.06
1417	NYSE	MOS	Fri, Jan 2, 1998	33.06	33.50	32.88	33.50
1416	NYSE	MOS	Wed, Dec 31, 1997	32.50	33.56	32.50	32.75
1415	NYSE	MOS	Tue, Dec 30, 1997	32.31	32.50	32.13	32.38
1414	NYSE	MOS	Mon, Dec 29, 1997	32.63	32.88	32.13	32.25
1413	NYSE	MOS	Fri, Dec 26, 1997	31.88	32.75	31.50	32.56
1412	NYSE	MOS	Wed, Dec 24, 1997	32.00	32.38	31.81	31.88
1411	NYSE	MOS	Tue, Dec 23, 1997	32.50	33.00	32.00	32.00
1410	NYSE	MOS	Mon, Dec 22, 1997	31.75	32.69	31.75	32.50
1409	NYSE	MOS	Fri, Dec 19, 1997	31.94	32.00	31.00	31.63
1408	NYSE	MOS	Thu, Dec 18, 1997	32.19	32.38	31.81	31.94
1407	NYSE	MOS	Wed, Dec 17, 1997	30.81	31.50	30.75	31.50
1406	NYSE	MOS	Tue, Dec 16, 1997	31.00	31.06	30.69	30.81
1405	NYSE	MOS	Mon, Dec 15, 1997	30.38	30.69	30.13	30.63
1404	NYSE	MOS	Fri, Dec 12, 1997	32.13	32.13	29.63	30.38
1403	NYSE	MOS	Thu, Dec 11, 1997	33.00	33.00	32.50	32.56
1402	NYSE	MOS	Wed, Dec 10, 1997	32.75	33.00	32.56	33.00
1401	NYSE	MOS	Tue, Dec 9, 1997	32.88	33.38	32.81	33.00
1400	NYSE	MOS	Mon, Dec 8, 1997	32.88	33.50	32.69	32.88
1399	NYSE	MOS	Fri, Dec 5, 1997	31.81	33.00	31.81	32.81
1398	NYSE	MOS	Thu, Dec 4, 1997	31.44	32.00	31.38	31.81
1397	NYSE	MOS	Wed, Dec 3, 1997	32.38	32.50	31.25	31.44
1396	NYSE	MOS	Tue, Dec 2, 1997	32.50	33.38	32.00	32.94
1395	NYSE	MOS	Mon, Dec 1, 1997	31.75	31.75	30.56	30.94
1394	NYSE	MOS	Fri, Nov 28, 1997	31.25	31.56	31.25	31.50
1393	NYSE	MOS	Wed, Nov 26, 1997	31.88	31.88	30.88	31.25
1392	NYSE	MOS	Tue, Nov 25, 1997	32.38	32.63	31.81	31.88
1391	NYSE	MOS	Mon, Nov 24, 1997	33.44	33.44	31.63	32.31
1390	NYSE	MOS	Fri, Nov 21, 1997	33.13	33.75	31.25	33.69
1389	NYSE	MOS	Thu, Nov 20, 1997	34.00	34.13	33.00	33.13
1388	NYSE	MOS	Wed, Nov 19, 1997	34.19	34.44	33.88	33.94
1387	NYSE	MOS	Tue, Nov 18, 1997	34.63	34.63	34.06	34.31
1386	NYSE	MOS	Mon, Nov 17, 1997	34.13	34.75	34.13	34.63
1385	NYSE	MOS	Fri, Nov 14, 1997	33.94	34.25	33.81	34.00
1384	NYSE	MOS	Thu, Nov 13, 1997	33.63	34.38	33.63	33.94
1383	NYSE	MOS	Wed, Nov 12, 1997	33.25	34.31	33.25	33.50
1382	NYSE	MOS	Tue, Nov 11, 1997	34.19	34.69	34.19	34.50
1381	NYSE	MOS	Mon, Nov 10, 1997	34.19	34.56	34.19	34.44
1380	NYSE	MOS	Fri, Nov 7, 1997	35.19	35.50	33.81	33.94
1379	NYSE	MOS	Thu, Nov 6, 1997	35.56	35.69	34.88	35.69
1378	NYSE	MOS	Wed, Nov 5, 1997	34.81	36.00	34.75	35.56
1377	NYSE	MOS	Tue, Nov 4, 1997	34.69	34.88	34.38	34.56
1376	NYSE	MOS	Mon, Nov 3, 1997	33.75	34.63	33.69	34.63
1375	NYSE	MOS	Fri, Oct 31, 1997	33.94	34.13	33.25	33.69
1374	NYSE	MOS	Thu, Oct 30, 1997	34.88	35.00	33.94	33.94
1373	NYSE	MOS	Wed, Oct 29, 1997	34.25	35.75	34.25	34.88
1372	NYSE	MOS	Tue, Oct 28, 1997	32.75	34.19	32.63	33.94
1371	NYSE	MOS	Mon, Oct 27, 1997	35.19	35.38	34.00	34.00
1370	NYSE	MOS	Fri, Oct 24, 1997	36.31	36.31	35.13	35.69
1369	NYSE	MOS	Thu, Oct 23, 1997	36.88	36.88	35.56	36.19
1368	NYSE	MOS	Wed, Oct 22, 1997	35.69	36.94	35.50	36.88
1367	NYSE	MOS	Tue, Oct 21, 1997	36.25	36.25	35.88	35.94
1366	NYSE	MOS	Mon, Oct 20, 1997	36.75	36.75	35.69	36.19
1365	NYSE	MOS	Fri, Oct 17, 1997	36.63	36.63	36.25	36.50
1364	NYSE	MOS	Thu, Oct 16, 1997	37.50	37.56	36.50	36.63
1363	NYSE	MOS	Wed, Oct 15, 1997	37.31	37.50	37.25	37.50
1362	NYSE	MOS	Tue, Oct 14, 1997	37.00	37.63	36.94	37.63
1361	NYSE	MOS	Mon, Oct 13, 1997	36.81	36.94	36.75	36.81
1360	NYSE	MOS	Fri, Oct 10, 1997	36.56	36.75	36.38	36.75
1359	NYSE	MOS	Thu, Oct 9, 1997	35.44	36.56	35.25	36.56
1358	NYSE	MOS	Wed, Oct 8, 1997	35.81	36.00	35.75	35.94
1357	NYSE	MOS	Tue, Oct 7, 1997	35.38	35.81	35.13	35.81
1356	NYSE	MOS	Mon, Oct 6, 1997	35.81	36.00	35.38	35.63
1355	NYSE	MOS	Fri, Oct 3, 1997	35.81	36.56	35.75	35.75
1354	NYSE	MOS	Thu, Oct 2, 1997	35.50	35.75	35.19	35.69
1353	NYSE	MOS	Wed, Oct 1, 1997	35.31	35.63	35.00	35.38
1352	NYSE	MOS	Tue, Sep 30, 1997	35.31	35.69	35.25	35.25
1351	NYSE	MOS	Mon, Sep 29, 1997	35.50	35.94	35.44	35.44
1350	NYSE	MOS	Fri, Sep 26, 1997	35.56	36.44	35.56	35.88
1349	NYSE	MOS	Thu, Sep 25, 1997	36.19	36.19	35.31	35.50
1348	NYSE	MOS	Wed, Sep 24, 1997	36.75	36.75	36.13	36.31
1347	NYSE	MOS	Tue, Sep 23, 1997	37.00	37.00	36.31	36.75
1346	NYSE	MOS	Mon, Sep 22, 1997	36.69	37.06	36.69	37.00
1345	NYSE	MOS	Fri, Sep 19, 1997	36.81	36.94	36.63	36.75
1344	NYSE	MOS	Thu, Sep 18, 1997	36.75	37.00	36.38	36.56
1343	NYSE	MOS	Wed, Sep 17, 1997	36.38	36.56	36.31	36.56
1342	NYSE	MOS	Tue, Sep 16, 1997	35.75	36.38	35.75	36.38
1341	NYSE	MOS	Mon, Sep 15, 1997	35.44	35.88	35.38	35.69
1340	NYSE	MOS	Fri, Sep 12, 1997	36.00	36.00	35.00	35.44
1339	NYSE	MOS	Thu, Sep 11, 1997	36.38	36.38	35.50	36.00
1338	NYSE	MOS	Wed, Sep 10, 1997	36.69	36.69	36.00	36.50
1337	NYSE	MOS	Tue, Sep 9, 1997	36.50	36.75	36.50	36.63
1336	NYSE	MOS	Mon, Sep 8, 1997	36.56	36.88	36.44	36.56
1335	NYSE	MOS	Fri, Sep 5, 1997	37.00	37.06	36.56	37.00
1334	NYSE	MOS	Thu, Sep 4, 1997	36.13	36.63	36.13	36.44
1333	NYSE	MOS	Wed, Sep 3, 1997	35.38	36.69	35.38	36.06
1332	NYSE	MOS	Tue, Sep 2, 1997	35.13	35.81	35.00	35.44
1331	NYSE	MOS	Fri, Aug 29, 1997	35.00	35.44	34.44	35.19
1330	NYSE	MOS	Thu, Aug 28, 1997	36.00	36.00	35.00	35.00
1329	NYSE	MOS	Wed, Aug 27, 1997	36.94	36.94	35.56	36.00
1328	NYSE	MOS	Tue, Aug 26, 1997	36.00	37.25	35.88	37.00
1327	NYSE	MOS	Mon, Aug 25, 1997	35.31	36.06	35.25	35.81
1326	NYSE	MOS	Fri, Aug 22, 1997	34.50	35.44	34.44	35.44
1325	NYSE	MOS	Thu, Aug 21, 1997	35.06	35.19	34.88	35.00
1324	NYSE	MOS	Wed, Aug 20, 1997	34.44	35.25	34.44	35.00
1323	NYSE	MOS	Tue, Aug 19, 1997	34.38	34.75	34.38	34.50
1322	NYSE	MOS	Mon, Aug 18, 1997	34.75	34.81	34.25	34.38
1321	NYSE	MOS	Fri, Aug 15, 1997	35.75	35.75	34.81	34.88
1320	NYSE	MOS	Thu, Aug 14, 1997	34.00	35.75	34.00	35.75
1319	NYSE	MOS	Wed, Aug 13, 1997	34.50	34.50	33.63	34.25
1318	NYSE	MOS	Tue, Aug 12, 1997	33.88	34.63	33.88	34.19
1317	NYSE	MOS	Mon, Aug 11, 1997	33.25	33.94	33.25	33.88
1316	NYSE	MOS	Fri, Aug 8, 1997	32.88	33.38	32.88	33.25
1315	NYSE	MOS	Thu, Aug 7, 1997	34.00	34.00	33.38	33.38
1314	NYSE	MOS	Wed, Aug 6, 1997	33.13	33.50	33.13	33.50
1313	NYSE	MOS	Tue, Aug 5, 1997	32.44	33.38	32.44	33.25
1312	NYSE	MOS	Mon, Aug 4, 1997	32.25	32.88	32.25	32.69
1311	NYSE	MOS	Fri, Aug 1, 1997	31.56	32.44	31.56	32.25
1310	NYSE	MOS	Thu, Jul 31, 1997	32.25	32.31	31.56	31.56
1309	NYSE	MOS	Wed, Jul 30, 1997	32.25	32.63	31.94	32.06
1308	NYSE	MOS	Tue, Jul 29, 1997	33.06	33.13	31.38	32.19
1307	NYSE	MOS	Mon, Jul 28, 1997	34.00	34.75	32.38	33.13
1306	NYSE	MOS	Fri, Jul 25, 1997	34.00	34.38	33.38	33.75
1305	NYSE	MOS	Thu, Jul 24, 1997	33.75	34.19	33.75	34.00
1304	NYSE	MOS	Wed, Jul 23, 1997	32.00	33.75	32.00	33.63
1303	NYSE	MOS	Tue, Jul 22, 1997	35.94	36.00	35.31	35.56
1302	NYSE	MOS	Mon, Jul 21, 1997	36.63	36.69	36.13	36.13
1301	NYSE	MOS	Fri, Jul 18, 1997	36.44	37.00	36.19	36.69
1300	NYSE	MOS	Thu, Jul 17, 1997	36.50	36.94	36.31	36.44
1299	NYSE	MOS	Wed, Jul 16, 1997	36.19	36.38	36.13	36.25
1298	NYSE	MOS	Tue, Jul 15, 1997	36.13	36.56	36.06	36.19
1297	NYSE	MOS	Mon, Jul 14, 1997	36.50	36.56	35.94	36.13
1296	NYSE	MOS	Fri, Jul 11, 1997	36.25	36.50	36.13	36.31
1295	NYSE	MOS	Thu, Jul 10, 1997	36.38	36.63	35.50	36.13
1294	NYSE	MOS	Wed, Jul 9, 1997	36.00	36.31	35.88	36.31
1293	NYSE	MOS	Tue, Jul 8, 1997	35.88	36.44	35.88	36.00
1292	NYSE	MOS	Mon, Jul 7, 1997	35.00	35.88	34.94	35.81
1291	NYSE	MOS	Thu, Jul 3, 1997	34.00	34.63	34.00	34.31
1290	NYSE	MOS	Wed, Jul 2, 1997	34.00	34.25	33.38	33.75
1289	NYSE	MOS	Tue, Jul 1, 1997	35.00	35.00	33.81	33.94
1288	NYSE	MOS	Mon, Jun 30, 1997	36.25	36.25	35.00	35.00
1287	NYSE	MOS	Fri, Jun 27, 1997	36.38	36.75	36.00	36.06
1286	NYSE	MOS	Thu, Jun 26, 1997	36.19	36.50	36.19	36.38
1285	NYSE	MOS	Wed, Jun 25, 1997	37.50	37.50	35.94	36.06
1284	NYSE	MOS	Tue, Jun 24, 1997	37.63	38.25	37.63	38.19
1283	NYSE	MOS	Mon, Jun 23, 1997	38.00	38.13	37.13	37.13
1282	NYSE	MOS	Fri, Jun 20, 1997	38.13	38.38	37.88	38.13
1281	NYSE	MOS	Thu, Jun 19, 1997	37.38	38.13	37.38	38.13
1280	NYSE	MOS	Wed, Jun 18, 1997	37.50	37.50	37.13	37.38
1279	NYSE	MOS	Tue, Jun 17, 1997	37.75	37.75	37.25	37.38
1278	NYSE	MOS	Mon, Jun 16, 1997	38.13	38.25	37.88	37.88
1277	NYSE	MOS	Fri, Jun 13, 1997	38.25	38.25	37.88	38.13
1276	NYSE	MOS	Thu, Jun 12, 1997	38.63	38.63	38.00	38.25
1275	NYSE	MOS	Wed, Jun 11, 1997	37.25	38.88	37.13	38.88
1274	NYSE	MOS	Tue, Jun 10, 1997	38.13	38.25	37.25	37.25
1273	NYSE	MOS	Mon, Jun 9, 1997	38.75	38.75	38.00	38.00
1272	NYSE	MOS	Fri, Jun 6, 1997	38.75	39.00	38.63	38.75
1271	NYSE	MOS	Thu, Jun 5, 1997	38.50	38.88	38.38	38.75
1270	NYSE	MOS	Wed, Jun 4, 1997	39.00	39.00	38.25	38.50
1269	NYSE	MOS	Tue, Jun 3, 1997	38.25	39.38	38.25	39.25
1268	NYSE	MOS	Mon, Jun 2, 1997	39.38	39.38	38.50	38.63
1267	NYSE	MOS	Fri, May 30, 1997	38.50	39.25	38.13	39.13
1266	NYSE	MOS	Thu, May 29, 1997	38.38	39.00	38.25	38.75
1265	NYSE	MOS	Wed, May 28, 1997	37.75	38.00	37.25	37.63
1264	NYSE	MOS	Tue, May 27, 1997	37.63	37.88	37.50	37.88
1263	NYSE	MOS	Fri, May 23, 1997	37.38	38.00	37.38	37.88
1262	NYSE	MOS	Thu, May 22, 1997	36.75	37.50	36.75	37.38
1261	NYSE	MOS	Wed, May 21, 1997	37.13	37.38	36.63	36.88
1260	NYSE	MOS	Tue, May 20, 1997	37.00	37.50	37.00	37.13
1259	NYSE	MOS	Mon, May 19, 1997	37.00	37.63	37.00	37.50
1258	NYSE	MOS	Fri, May 16, 1997	36.75	36.88	36.38	36.88
1257	NYSE	MOS	Thu, May 15, 1997	36.88	37.00	36.75	36.75
1256	NYSE	MOS	Wed, May 14, 1997	37.00	37.75	36.88	37.00
1255	NYSE	MOS	Tue, May 13, 1997	38.00	38.00	36.63	37.00
1254	NYSE	MOS	Mon, May 12, 1997	36.88	38.25	36.88	38.13
1253	NYSE	MOS	Fri, May 9, 1997	36.13	36.75	36.13	36.63
1252	NYSE	MOS	Thu, May 8, 1997	36.50	36.88	36.25	36.25
1251	NYSE	MOS	Wed, May 7, 1997	36.38	36.38	36.13	36.25
1250	NYSE	MOS	Tue, May 6, 1997	37.25	37.25	35.88	36.25
1249	NYSE	MOS	Mon, May 5, 1997	37.88	37.88	36.88	37.50
1248	NYSE	MOS	Fri, May 2, 1997	37.00	37.88	37.00	37.63
1247	NYSE	MOS	Thu, May 1, 1997	36.88	37.13	36.63	37.00
1246	NYSE	MOS	Wed, Apr 30, 1997	35.25	37.00	35.25	36.75
1245	NYSE	MOS	Tue, Apr 29, 1997	34.00	35.50	34.00	35.50
1244	NYSE	MOS	Mon, Apr 28, 1997	33.38	33.63	33.25	33.50
1243	NYSE	MOS	Fri, Apr 25, 1997	33.88	33.88	33.13	33.25
1242	NYSE	MOS	Thu, Apr 24, 1997	34.00	34.00	33.50	34.00
1241	NYSE	MOS	Wed, Apr 23, 1997	35.50	35.88	34.00	34.00
1240	NYSE	MOS	Tue, Apr 22, 1997	34.88	35.50	34.75	35.38
1239	NYSE	MOS	Mon, Apr 21, 1997	36.88	36.88	34.75	34.75
1238	NYSE	MOS	Fri, Apr 18, 1997	37.75	37.88	36.63	36.75
1237	NYSE	MOS	Thu, Apr 17, 1997	36.75	37.75	36.75	37.38
1236	NYSE	MOS	Wed, Apr 16, 1997	36.25	36.63	36.13	36.63
1235	NYSE	MOS	Tue, Apr 15, 1997	36.00	36.38	36.00	36.38
1234	NYSE	MOS	Mon, Apr 14, 1997	35.25	36.00	35.00	35.75
1233	NYSE	MOS	Fri, Apr 11, 1997	35.63	35.88	35.50	35.50
1232	NYSE	MOS	Thu, Apr 10, 1997	35.75	36.25	35.63	35.88
1231	NYSE	MOS	Wed, Apr 9, 1997	35.75	36.00	35.50	35.50
1230	NYSE	MOS	Tue, Apr 8, 1997	35.63	35.75	35.38	35.75
1229	NYSE	MOS	Mon, Apr 7, 1997	35.63	35.63	35.25	35.63
1228	NYSE	MOS	Fri, Apr 4, 1997	34.50	35.38	34.13	35.25
1227	NYSE	MOS	Thu, Apr 3, 1997	35.00	35.38	34.63	35.38
1226	NYSE	MOS	Wed, Apr 2, 1997	36.00	36.00	34.63	35.25
1225	NYSE	MOS	Tue, Apr 1, 1997	35.88	36.50	35.88	36.13
1224	NYSE	MOS	Mon, Mar 31, 1997	35.63	36.13	35.63	36.13
1223	NYSE	MOS	Thu, Mar 27, 1997	35.88	36.13	35.50	35.63
1222	NYSE	MOS	Wed, Mar 26, 1997	35.88	36.00	35.50	35.75
1221	NYSE	MOS	Tue, Mar 25, 1997	35.50	36.00	35.50	35.88
1220	NYSE	MOS	Mon, Mar 24, 1997	35.38	35.50	35.25	35.38
1219	NYSE	MOS	Fri, Mar 21, 1997	34.75	35.50	34.63	35.38
1218	NYSE	MOS	Thu, Mar 20, 1997	34.13	34.63	33.63	34.25
1217	NYSE	MOS	Wed, Mar 19, 1997	33.63	34.13	33.50	33.88
1216	NYSE	MOS	Tue, Mar 18, 1997	33.63	33.75	33.13	33.25
1215	NYSE	MOS	Mon, Mar 17, 1997	34.00	34.13	33.50	33.63
1214	NYSE	MOS	Fri, Mar 14, 1997	34.13	34.25	33.88	34.00
1213	NYSE	MOS	Thu, Mar 13, 1997	34.00	34.25	34.00	34.13
1212	NYSE	MOS	Wed, Mar 12, 1997	34.38	34.63	34.13	34.50
1211	NYSE	MOS	Tue, Mar 11, 1997	34.88	35.00	34.00	34.38
1210	NYSE	MOS	Mon, Mar 10, 1997	35.13	35.25	34.50	34.88
1209	NYSE	MOS	Fri, Mar 7, 1997	34.88	35.00	34.88	35.00
1208	NYSE	MOS	Thu, Mar 6, 1997	34.25	35.00	34.25	34.88
1207	NYSE	MOS	Wed, Mar 5, 1997	34.50	34.63	34.00	34.13
1206	NYSE	MOS	Tue, Mar 4, 1997	35.00	35.00	34.50	34.50
1205	NYSE	MOS	Mon, Mar 3, 1997	34.75	35.00	34.63	35.00
1204	NYSE	MOS	Fri, Feb 28, 1997	34.50	35.13	34.25	34.88
1203	NYSE	MOS	Thu, Feb 27, 1997	35.63	35.63	34.88	34.88
1202	NYSE	MOS	Wed, Feb 26, 1997	36.25	36.25	35.75	35.75
1201	NYSE	MOS	Tue, Feb 25, 1997	36.88	36.88	36.00	36.25
1200	NYSE	MOS	Mon, Feb 24, 1997	36.63	37.13	36.63	36.88
1199	NYSE	MOS	Fri, Feb 21, 1997	36.38	36.63	36.25	36.63
1198	NYSE	MOS	Thu, Feb 20, 1997	37.13	37.13	36.63	36.75
1197	NYSE	MOS	Wed, Feb 19, 1997	37.13	37.50	37.00	37.13
1196	NYSE	MOS	Tue, Feb 18, 1997	37.00	37.25	37.00	37.13
1195	NYSE	MOS	Fri, Feb 14, 1997	37.50	37.50	36.75	37.13
1194	NYSE	MOS	Thu, Feb 13, 1997	37.88	38.63	37.38	37.50
1193	NYSE	MOS	Wed, Feb 12, 1997	35.63	37.00	35.13	37.00
1192	NYSE	MOS	Tue, Feb 11, 1997	34.63	35.75	33.88	35.50
1191	NYSE	MOS	Mon, Feb 10, 1997	35.50	35.50	34.63	34.63
1190	NYSE	MOS	Fri, Feb 7, 1997	35.75	36.38	35.38	35.50
1189	NYSE	MOS	Thu, Feb 6, 1997	36.13	36.50	34.75	35.63
1188	NYSE	MOS	Wed, Feb 5, 1997	36.38	36.63	35.88	36.13
1187	NYSE	MOS	Tue, Feb 4, 1997	37.25	37.25	36.13	36.63
1186	NYSE	MOS	Mon, Feb 3, 1997	38.25	38.38	37.00	37.38
1185	NYSE	MOS	Fri, Jan 31, 1997	38.88	38.88	38.00	38.13
1184	NYSE	MOS	Thu, Jan 30, 1997	38.88	39.00	38.50	38.50
1183	NYSE	MOS	Wed, Jan 29, 1997	39.00	39.13	38.38	38.63
1182	NYSE	MOS	Tue, Jan 28, 1997	39.25	39.63	38.88	38.88
1181	NYSE	MOS	Mon, Jan 27, 1997	39.75	39.75	38.50	39.00
1180	NYSE	MOS	Fri, Jan 24, 1997	40.25	40.25	39.63	40.13
1179	NYSE	MOS	Thu, Jan 23, 1997	41.50	42.00	39.75	40.38
1178	NYSE	MOS	Wed, Jan 22, 1997	41.50	41.63	41.38	41.50
1177	NYSE	MOS	Tue, Jan 21, 1997	41.00	41.63	40.88	41.50
1176	NYSE	MOS	Mon, Jan 20, 1997	41.88	42.50	41.38	41.50
1175	NYSE	MOS	Fri, Jan 17, 1997	40.38	41.38	40.25	41.38
1174	NYSE	MOS	Thu, Jan 16, 1997	39.88	40.13	39.50	40.13
1173	NYSE	MOS	Wed, Jan 15, 1997	40.00	40.25	39.38	39.75
1172	NYSE	MOS	Tue, Jan 14, 1997	39.75	40.00	39.75	40.00
1171	NYSE	MOS	Mon, Jan 13, 1997	40.00	40.63	39.25	39.75
1170	NYSE	MOS	Fri, Jan 10, 1997	39.00	39.88	38.94	39.88
1169	NYSE	MOS	Thu, Jan 9, 1997	39.75	39.75	39.38	39.50
1168	NYSE	MOS	Wed, Jan 8, 1997	40.25	40.25	39.50	39.63
1167	NYSE	MOS	Tue, Jan 7, 1997	40.00	40.50	39.50	40.00
1166	NYSE	MOS	Mon, Jan 6, 1997	40.00	41.50	39.88	39.88
1165	NYSE	MOS	Fri, Jan 3, 1997	38.50	39.88	38.38	39.75
1164	NYSE	MOS	Thu, Jan 2, 1997	39.13	39.25	38.00	38.38
1163	NYSE	MOS	Tue, Dec 31, 1996	38.00	39.50	37.88	39.13
1162	NYSE	MOS	Mon, Dec 30, 1996	37.75	38.13	37.50	37.88
1161	NYSE	MOS	Fri, Dec 27, 1996	37.38	38.00	37.38	37.88
1160	NYSE	MOS	Thu, Dec 26, 1996	38.00	38.00	37.38	37.38
1159	NYSE	MOS	Tue, Dec 24, 1996	38.38	38.38	37.75	38.00
1158	NYSE	MOS	Mon, Dec 23, 1996	37.63	38.38	37.38	38.25
1157	NYSE	MOS	Fri, Dec 20, 1996	38.00	38.13	37.38	37.38
1156	NYSE	MOS	Thu, Dec 19, 1996	37.75	38.25	37.50	38.13
1155	NYSE	MOS	Wed, Dec 18, 1996	38.13	38.13	37.50	37.75
1154	NYSE	MOS	Tue, Dec 17, 1996	38.50	38.50	38.00	38.25
1153	NYSE	MOS	Mon, Dec 16, 1996	39.75	39.88	38.75	38.75
1152	NYSE	MOS	Fri, Dec 13, 1996	38.88	39.50	38.88	39.25
1151	NYSE	MOS	Thu, Dec 12, 1996	39.00	39.50	38.50	38.88
1150	NYSE	MOS	Wed, Dec 11, 1996	37.88	38.38	37.00	37.00
1149	NYSE	MOS	Tue, Dec 10, 1996	36.75	38.88	36.75	38.38
1148	NYSE	MOS	Mon, Dec 9, 1996	36.13	36.63	35.88	36.50
1147	NYSE	MOS	Fri, Dec 6, 1996	36.25	36.88	35.63	36.38
1146	NYSE	MOS	Thu, Dec 5, 1996	37.00	37.75	37.00	37.00
1145	NYSE	MOS	Wed, Dec 4, 1996	36.88	37.50	36.50	37.00
1144	NYSE	MOS	Tue, Dec 3, 1996	35.50	37.13	35.25	36.75
1143	NYSE	MOS	Mon, Dec 2, 1996	35.88	35.88	35.38	35.38
1142	NYSE	MOS	Fri, Nov 29, 1996	36.00	36.25	36.00	36.13
1141	NYSE	MOS	Wed, Nov 27, 1996	36.00	36.00	35.50	35.63
1140	NYSE	MOS	Tue, Nov 26, 1996	35.88	36.50	35.75	36.13
1139	NYSE	MOS	Mon, Nov 25, 1996	34.25	35.25	34.25	34.88
1138	NYSE	MOS	Fri, Nov 22, 1996	34.63	34.63	33.88	33.88
1137	NYSE	MOS	Thu, Nov 21, 1996	35.25	35.38	34.25	34.63
1136	NYSE	MOS	Wed, Nov 20, 1996	34.88	35.38	34.50	35.13
1135	NYSE	MOS	Tue, Nov 19, 1996	35.13	35.25	34.75	34.88
1134	NYSE	MOS	Mon, Nov 18, 1996	35.00	35.63	35.00	35.38
1133	NYSE	MOS	Fri, Nov 15, 1996	36.38	36.50	35.00	35.00
1132	NYSE	MOS	Thu, Nov 14, 1996	36.75	36.75	36.25	36.25
1131	NYSE	MOS	Wed, Nov 13, 1996	36.63	37.00	36.25	36.63
1130	NYSE	MOS	Tue, Nov 12, 1996	37.38	37.38	36.63	36.75
1129	NYSE	MOS	Mon, Nov 11, 1996	37.50	37.63	36.75	37.13
1128	NYSE	MOS	Fri, Nov 8, 1996	36.75	37.13	34.00	36.75
1127	NYSE	MOS	Thu, Nov 7, 1996	37.13	37.13	35.25	36.25
1126	NYSE	MOS	Wed, Nov 6, 1996	37.75	38.00	36.50	37.25
1125	NYSE	MOS	Tue, Nov 5, 1996	38.00	38.13	37.75	37.88
1124	NYSE	MOS	Mon, Nov 4, 1996	38.00	38.25	37.88	37.88
1123	NYSE	MOS	Fri, Nov 1, 1996	37.50	38.13	37.38	37.88
1122	NYSE	MOS	Thu, Oct 31, 1996	37.63	37.63	37.25	37.50
1121	NYSE	MOS	Wed, Oct 30, 1996	37.63	38.50	37.50	38.00
1120	NYSE	MOS	Tue, Oct 29, 1996	38.25	38.63	37.50	37.50
1119	NYSE	MOS	Mon, Oct 28, 1996	39.63	39.63	37.88	38.00
1118	NYSE	MOS	Fri, Oct 25, 1996	40.13	40.25	39.13	39.75
1117	NYSE	MOS	Thu, Oct 24, 1996	39.63	41.00	39.63	40.38
1116	NYSE	MOS	Wed, Oct 23, 1996	39.00	39.13	38.88	38.88
1115	NYSE	MOS	Tue, Oct 22, 1996	38.63	39.00	38.38	39.00
1114	NYSE	MOS	Mon, Oct 21, 1996	39.00	39.00	38.63	38.75
1113	NYSE	MOS	Fri, Oct 18, 1996	38.75	39.13	38.63	39.00
1112	NYSE	MOS	Thu, Oct 17, 1996	38.63	39.00	38.25	38.88
1111	NYSE	MOS	Wed, Oct 16, 1996	38.00	38.63	38.00	38.25
1110	NYSE	MOS	Tue, Oct 15, 1996	38.00	38.25	37.88	37.88
1109	NYSE	MOS	Mon, Oct 14, 1996	38.50	38.50	38.00	38.00
1108	NYSE	MOS	Fri, Oct 11, 1996	38.50	38.63	38.25	38.38
1107	NYSE	MOS	Thu, Oct 10, 1996	38.00	38.38	37.88	38.38
1106	NYSE	MOS	Wed, Oct 9, 1996	38.50	38.63	37.63	37.88
1105	NYSE	MOS	Tue, Oct 8, 1996	38.75	38.88	38.50	38.50
1104	NYSE	MOS	Mon, Oct 7, 1996	39.50	39.63	38.88	39.00
1103	NYSE	MOS	Fri, Oct 4, 1996	39.38	39.88	39.38	39.63
1102	NYSE	MOS	Thu, Oct 3, 1996	39.75	39.88	38.75	38.88
1101	NYSE	MOS	Wed, Oct 2, 1996	40.13	40.25	39.50	39.50
1100	NYSE	MOS	Tue, Oct 1, 1996	39.38	40.13	39.38	40.13
1099	NYSE	MOS	Mon, Sep 30, 1996	39.13	39.63	39.00	39.13
1098	NYSE	MOS	Fri, Sep 27, 1996	38.50	39.13	38.38	38.88
1097	NYSE	MOS	Thu, Sep 26, 1996	37.00	38.63	37.00	38.38
1096	NYSE	MOS	Wed, Sep 25, 1996	37.75	38.13	37.00	37.25
1095	NYSE	MOS	Tue, Sep 24, 1996	38.50	38.50	37.25	37.75
1094	NYSE	MOS	Mon, Sep 23, 1996	38.63	39.00	38.13	38.50
1093	NYSE	MOS	Fri, Sep 20, 1996	39.38	39.63	38.75	38.88
1092	NYSE	MOS	Thu, Sep 19, 1996	39.75	40.00	39.00	39.25
1091	NYSE	MOS	Wed, Sep 18, 1996	40.38	40.63	39.75	39.88
1090	NYSE	MOS	Tue, Sep 17, 1996	41.00	41.25	40.38	40.38
1089	NYSE	MOS	Mon, Sep 16, 1996	40.13	40.88	40.00	40.63
1088	NYSE	MOS	Fri, Sep 13, 1996	40.25	40.38	39.88	40.13
1087	NYSE	MOS	Thu, Sep 12, 1996	39.75	40.50	39.75	40.13
1086	NYSE	MOS	Wed, Sep 11, 1996	42.00	42.00	41.25	41.38
1085	NYSE	MOS	Tue, Sep 10, 1996	42.13	42.25	41.88	42.13
1084	NYSE	MOS	Mon, Sep 9, 1996	41.75	42.25	41.50	42.25
1083	NYSE	MOS	Fri, Sep 6, 1996	43.00	43.00	42.00	42.00
1082	NYSE	MOS	Thu, Sep 5, 1996	42.75	43.13	42.75	43.00
1081	NYSE	MOS	Wed, Sep 4, 1996	42.75	43.13	42.75	43.00
1080	NYSE	MOS	Tue, Sep 3, 1996	42.75	43.00	42.38	43.00
1079	NYSE	MOS	Fri, Aug 30, 1996	43.00	43.25	42.63	43.00
1078	NYSE	MOS	Thu, Aug 29, 1996	41.75	43.63	41.63	43.13
1077	NYSE	MOS	Wed, Aug 28, 1996	42.38	42.50	41.50	41.63
1076	NYSE	MOS	Tue, Aug 27, 1996	42.50	42.50	42.13	42.38
1075	NYSE	MOS	Mon, Aug 26, 1996	42.50	43.00	42.38	42.50
1074	NYSE	MOS	Fri, Aug 23, 1996	44.00	44.00	43.00	43.00
1073	NYSE	MOS	Thu, Aug 22, 1996	43.38	44.50	43.25	44.25
1072	NYSE	MOS	Wed, Aug 21, 1996	43.50	43.50	43.00	43.38
1071	NYSE	MOS	Tue, Aug 20, 1996	43.50	43.63	43.13	43.50
1070	NYSE	MOS	Mon, Aug 19, 1996	42.25	43.50	42.25	43.50
1069	NYSE	MOS	Fri, Aug 16, 1996	41.63	42.38	41.63	42.38
1068	NYSE	MOS	Thu, Aug 15, 1996	41.50	42.38	41.50	41.88
1067	NYSE	MOS	Wed, Aug 14, 1996	40.75	41.25	40.50	41.13
1066	NYSE	MOS	Tue, Aug 13, 1996	40.50	41.13	40.38	40.88
1065	NYSE	MOS	Mon, Aug 12, 1996	40.25	40.63	40.00	40.50
1064	NYSE	MOS	Fri, Aug 9, 1996	40.00	40.25	39.75	40.13
1063	NYSE	MOS	Thu, Aug 8, 1996	39.88	40.00	39.50	39.88
1062	NYSE	MOS	Wed, Aug 7, 1996	38.38	40.13	38.38	39.75
1061	NYSE	MOS	Tue, Aug 6, 1996	38.63	39.13	38.00	38.00
1060	NYSE	MOS	Mon, Aug 5, 1996	39.63	39.75	38.50	38.50
1059	NYSE	MOS	Fri, Aug 2, 1996	39.88	39.88	38.63	39.38
1058	NYSE	MOS	Thu, Aug 1, 1996	39.38	39.88	39.13	39.50
1057	NYSE	MOS	Wed, Jul 31, 1996	39.38	39.63	39.25	39.50
1056	NYSE	MOS	Tue, Jul 30, 1996	39.13	39.38	38.88	39.38
1055	NYSE	MOS	Mon, Jul 29, 1996	39.38	39.38	38.63	38.88
1054	NYSE	MOS	Fri, Jul 26, 1996	39.75	39.75	39.00	39.50
1053	NYSE	MOS	Thu, Jul 25, 1996	38.88	40.13	38.75	39.88
1052	NYSE	MOS	Wed, Jul 24, 1996	38.13	38.88	37.88	38.25
1051	NYSE	MOS	Tue, Jul 23, 1996	38.75	39.00	38.50	38.75
1050	NYSE	MOS	Mon, Jul 22, 1996	39.88	40.13	38.88	39.00
1049	NYSE	MOS	Fri, Jul 19, 1996	39.38	40.50	39.38	40.00
1048	NYSE	MOS	Thu, Jul 18, 1996	38.00	39.63	38.00	39.38
1047	NYSE	MOS	Wed, Jul 17, 1996	38.00	38.00	37.25	37.75
1046	NYSE	MOS	Tue, Jul 16, 1996	35.88	37.00	35.13	36.50
1045	NYSE	MOS	Mon, Jul 15, 1996	37.50	37.50	35.50	35.63
1044	NYSE	MOS	Fri, Jul 12, 1996	37.88	38.38	37.63	37.63
1043	NYSE	MOS	Thu, Jul 11, 1996	38.75	38.88	37.63	38.00
1042	NYSE	MOS	Wed, Jul 10, 1996	39.00	39.00	38.63	38.63
1041	NYSE	MOS	Tue, Jul 9, 1996	38.25	38.25	37.63	38.00
1040	NYSE	MOS	Mon, Jul 8, 1996	37.88	39.00	37.88	38.25
1039	NYSE	MOS	Fri, Jul 5, 1996	38.25	38.25	37.63	37.88
1038	NYSE	MOS	Wed, Jul 3, 1996	38.38	38.38	38.25	38.25
1037	NYSE	MOS	Tue, Jul 2, 1996	39.88	39.88	37.88	38.25
1036	NYSE	MOS	Mon, Jul 1, 1996	37.50	40.13	37.25	39.88
1035	NYSE	MOS	Fri, Jun 28, 1996	37.00	38.00	37.00	37.63
1034	NYSE	MOS	Thu, Jun 27, 1996	37.63	37.63	36.25	36.75
1033	NYSE	MOS	Wed, Jun 26, 1996	37.88	38.00	37.38	37.50
1032	NYSE	MOS	Tue, Jun 25, 1996	38.25	38.38	37.75	37.88
1031	NYSE	MOS	Mon, Jun 24, 1996	38.75	38.88	37.75	38.13
1030	NYSE	MOS	Fri, Jun 21, 1996	38.88	39.00	38.63	38.88
1029	NYSE	MOS	Thu, Jun 20, 1996	38.75	38.88	38.38	38.63
1028	NYSE	MOS	Wed, Jun 19, 1996	39.13	39.13	38.75	38.88
1027	NYSE	MOS	Tue, Jun 18, 1996	39.25	39.25	39.00	39.00
1026	NYSE	MOS	Mon, Jun 17, 1996	38.75	39.25	38.75	39.25
1025	NYSE	MOS	Fri, Jun 14, 1996	39.13	39.13	38.75	38.75
1024	NYSE	MOS	Thu, Jun 13, 1996	39.13	39.63	39.00	39.00
1023	NYSE	MOS	Wed, Jun 12, 1996	38.50	39.38	38.38	39.38
1022	NYSE	MOS	Tue, Jun 11, 1996	36.63	37.88	36.63	37.50
1021	NYSE	MOS	Mon, Jun 10, 1996	37.13	37.13	36.50	36.63
1020	NYSE	MOS	Fri, Jun 7, 1996	36.13	37.25	36.00	37.25
1019	NYSE	MOS	Thu, Jun 6, 1996	37.25	37.25	35.75	36.63
1018	NYSE	MOS	Wed, Jun 5, 1996	37.38	37.50	37.00	37.25
1017	NYSE	MOS	Tue, Jun 4, 1996	37.00	37.50	37.00	37.38
1016	NYSE	MOS	Mon, Jun 3, 1996	36.75	36.88	36.38	36.50
1015	NYSE	MOS	Fri, May 31, 1996	37.13	37.25	36.63	36.63
1014	NYSE	MOS	Thu, May 30, 1996	37.25	38.00	37.25	37.75
1013	NYSE	MOS	Wed, May 29, 1996	37.88	38.13	37.00	37.25
1012	NYSE	MOS	Tue, May 28, 1996	37.88	38.25	37.63	38.00
1011	NYSE	MOS	Fri, May 24, 1996	38.25	38.88	38.13	38.13
1010	NYSE	MOS	Thu, May 23, 1996	38.63	39.00	38.25	38.38
1009	NYSE	MOS	Wed, May 22, 1996	39.00	39.13	37.75	38.63
1008	NYSE	MOS	Tue, May 21, 1996	39.50	39.88	38.88	39.13
1007	NYSE	MOS	Mon, May 20, 1996	38.50	39.63	38.50	39.50
1006	NYSE	MOS	Fri, May 17, 1996	37.50	38.13	37.38	38.00
1005	NYSE	MOS	Thu, May 16, 1996	36.88	38.00	36.75	38.00
1004	NYSE	MOS	Wed, May 15, 1996	36.38	37.50	36.25	37.13
1003	NYSE	MOS	Tue, May 14, 1996	34.00	34.38	33.50	34.25
1002	NYSE	MOS	Mon, May 13, 1996	34.88	34.88	33.75	34.00
1001	NYSE	MOS	Fri, May 10, 1996	35.88	36.13	35.13	35.63
1000	NYSE	MOS	Thu, May 9, 1996	36.25	36.25	35.75	35.75
999	NYSE	MOS	Wed, May 8, 1996	35.75	36.50	35.50	36.50
998	NYSE	MOS	Tue, May 7, 1996	37.25	37.50	36.13	36.25
997	NYSE	MOS	Mon, May 6, 1996	37.88	37.88	37.13	37.25
996	NYSE	MOS	Fri, May 3, 1996	36.88	37.88	36.88	37.88
995	NYSE	MOS	Thu, May 2, 1996	36.88	37.13	36.75	36.88
994	NYSE	MOS	Wed, May 1, 1996	37.00	37.13	36.88	36.88
993	NYSE	MOS	Tue, Apr 30, 1996	36.50	37.13	36.50	36.88
992	NYSE	MOS	Mon, Apr 29, 1996	35.88	36.63	35.88	36.38
991	NYSE	MOS	Fri, Apr 26, 1996	35.75	36.38	35.75	35.88
990	NYSE	MOS	Thu, Apr 25, 1996	35.88	36.00	35.75	35.75
989	NYSE	MOS	Wed, Apr 24, 1996	35.75	36.38	35.63	35.88
988	NYSE	MOS	Tue, Apr 23, 1996	35.88	36.13	35.75	35.75
987	NYSE	MOS	Mon, Apr 22, 1996	35.88	36.25	35.50	35.88
986	NYSE	MOS	Fri, Apr 19, 1996	33.25	35.88	33.13	35.13
985	NYSE	MOS	Thu, Apr 18, 1996	37.88	37.88	37.25	37.25
984	NYSE	MOS	Wed, Apr 17, 1996	37.75	38.13	37.75	37.88
983	NYSE	MOS	Tue, Apr 16, 1996	38.00	38.00	37.38	37.75
982	NYSE	MOS	Mon, Apr 15, 1996	38.50	38.75	37.38	37.63
981	NYSE	MOS	Fri, Apr 12, 1996	38.38	38.50	37.50	38.25
980	NYSE	MOS	Thu, Apr 11, 1996	37.88	38.25	37.38	37.50
979	NYSE	MOS	Wed, Apr 10, 1996	37.50	38.00	37.38	37.63
978	NYSE	MOS	Tue, Apr 9, 1996	36.50	37.63	36.50	37.13
977	NYSE	MOS	Mon, Apr 8, 1996	35.88	36.50	35.50	36.50
976	NYSE	MOS	Thu, Apr 4, 1996	35.00	36.50	34.88	36.50
975	NYSE	MOS	Wed, Apr 3, 1996	34.50	35.00	33.88	35.00
974	NYSE	MOS	Tue, Apr 2, 1996	33.38	34.50	33.25	34.38
973	NYSE	MOS	Mon, Apr 1, 1996	35.00	35.00	32.25	32.88
972	NYSE	MOS	Fri, Mar 29, 1996	36.50	36.88	36.38	36.50
971	NYSE	MOS	Thu, Mar 28, 1996	37.00	37.00	36.38	36.38
970	NYSE	MOS	Wed, Mar 27, 1996	37.25	37.38	36.50	36.88
969	NYSE	MOS	Tue, Mar 26, 1996	37.00	37.50	36.25	37.50
968	NYSE	MOS	Mon, Mar 25, 1996	38.88	38.88	36.50	37.00
967	NYSE	MOS	Fri, Mar 22, 1996	39.50	39.63	38.50	38.50
966	NYSE	MOS	Thu, Mar 21, 1996	38.75	39.75	38.75	39.50
965	NYSE	MOS	Wed, Mar 20, 1996	38.50	39.25	38.50	39.00
964	NYSE	MOS	Tue, Mar 19, 1996	39.25	39.25	38.25	38.50
963	NYSE	MOS	Mon, Mar 18, 1996	37.25	37.50	36.50	37.50
962	NYSE	MOS	Fri, Mar 15, 1996	38.88	38.88	37.13	37.25
961	NYSE	MOS	Thu, Mar 14, 1996	40.63	41.13	37.50	39.25
960	NYSE	MOS	Wed, Mar 13, 1996	39.25	41.13	39.25	40.88
959	NYSE	MOS	Tue, Mar 12, 1996	39.00	39.63	38.50	39.25
958	NYSE	MOS	Mon, Mar 11, 1996	39.00	39.50	38.75	39.00
957	NYSE	MOS	Fri, Mar 8, 1996	40.50	41.13	38.88	39.63
956	NYSE	MOS	Thu, Mar 7, 1996	41.63	42.00	41.38	41.50
955	NYSE	MOS	Wed, Mar 6, 1996	42.75	42.88	41.50	41.63
954	NYSE	MOS	Tue, Mar 5, 1996	43.13	43.13	42.50	42.75
953	NYSE	MOS	Mon, Mar 4, 1996	42.00	43.25	42.00	43.13
952	NYSE	MOS	Fri, Mar 1, 1996	41.13	42.63	41.13	41.88
951	NYSE	MOS	Thu, Feb 29, 1996	41.13	41.75	40.75	41.25
950	NYSE	MOS	Wed, Feb 28, 1996	40.38	41.63	40.25	41.25
949	NYSE	MOS	Tue, Feb 27, 1996	39.25	40.00	39.25	39.75
948	NYSE	MOS	Mon, Feb 26, 1996	39.50	39.50	39.13	39.13
947	NYSE	MOS	Fri, Feb 23, 1996	39.63	39.63	39.13	39.50
946	NYSE	MOS	Thu, Feb 22, 1996	39.88	40.00	39.00	39.50
945	NYSE	MOS	Wed, Feb 21, 1996	39.75	40.38	39.75	40.00
944	NYSE	MOS	Tue, Feb 20, 1996	39.88	40.00	39.50	39.63
943	NYSE	MOS	Fri, Feb 16, 1996	39.75	40.25	39.63	40.13
942	NYSE	MOS	Thu, Feb 15, 1996	39.63	40.25	39.38	39.75
941	NYSE	MOS	Wed, Feb 14, 1996	38.38	39.13	38.38	39.13
940	NYSE	MOS	Tue, Feb 13, 1996	38.00	38.38	37.88	38.25
939	NYSE	MOS	Mon, Feb 12, 1996	38.00	38.00	37.88	38.00
938	NYSE	MOS	Fri, Feb 9, 1996	38.25	38.25	38.00	38.13
937	NYSE	MOS	Thu, Feb 8, 1996	38.13	38.25	38.00	38.13
936	NYSE	MOS	Wed, Feb 7, 1996	38.13	38.13	38.00	38.13
935	NYSE	MOS	Tue, Feb 6, 1996	38.13	38.13	37.88	38.13
934	NYSE	MOS	Mon, Feb 5, 1996	38.13	38.25	38.00	38.13
933	NYSE	MOS	Fri, Feb 2, 1996	38.25	38.50	38.00	38.38
932	NYSE	MOS	Thu, Feb 1, 1996	37.63	38.63	37.63	38.13
931	NYSE	MOS	Wed, Jan 31, 1996	38.75	38.75	37.38	37.63
930	NYSE	MOS	Tue, Jan 30, 1996	37.25	37.25	36.63	37.13
929	NYSE	MOS	Mon, Jan 29, 1996	36.75	38.00	36.75	37.25
928	NYSE	MOS	Fri, Jan 26, 1996	36.00	36.88	35.88	36.75
927	NYSE	MOS	Thu, Jan 25, 1996	36.00	36.25	35.88	36.13
926	NYSE	MOS	Wed, Jan 24, 1996	35.75	36.50	35.75	36.50
925	NYSE	MOS	Tue, Jan 23, 1996	35.75	36.00	35.44	35.75
924	NYSE	MOS	Mon, Jan 22, 1996	35.75	35.88	35.38	35.63
923	NYSE	MOS	Fri, Jan 19, 1996	35.88	35.88	35.00	35.63
922	NYSE	MOS	Thu, Jan 18, 1996	34.25	35.00	33.63	34.75
921	NYSE	MOS	Wed, Jan 17, 1996	39.00	39.00	38.13	38.13
920	NYSE	MOS	Tue, Jan 16, 1996	40.38	40.38	39.25	39.25
919	NYSE	MOS	Mon, Jan 15, 1996	39.13	39.88	39.13	39.63
918	NYSE	MOS	Fri, Jan 12, 1996	38.88	39.38	38.88	39.38
917	NYSE	MOS	Thu, Jan 11, 1996	38.00	39.00	38.00	38.75
916	NYSE	MOS	Wed, Jan 10, 1996	39.63	39.63	37.50	37.63
915	NYSE	MOS	Tue, Jan 9, 1996	40.38	40.38	39.38	39.63
914	NYSE	MOS	Mon, Jan 8, 1996	40.25	40.88	40.13	40.38
913	NYSE	MOS	Fri, Jan 5, 1996	39.88	40.13	39.75	40.13
912	NYSE	MOS	Thu, Jan 4, 1996	41.75	41.88	40.25	40.63
911	NYSE	MOS	Wed, Jan 3, 1996	41.88	42.50	41.50	41.63
910	NYSE	MOS	Tue, Jan 2, 1996	40.88	41.88	40.63	41.88
909	NYSE	MOS	Fri, Dec 29, 1995	40.50	40.88	40.38	40.75
908	NYSE	MOS	Thu, Dec 28, 1995	39.50	40.75	39.25	40.50
907	NYSE	MOS	Wed, Dec 27, 1995	38.88	39.63	38.88	39.38
906	NYSE	MOS	Tue, Dec 26, 1995	38.38	38.88	38.38	38.75
905	NYSE	MOS	Fri, Dec 22, 1995	38.25	38.50	38.13	38.38
904	NYSE	MOS	Thu, Dec 21, 1995	37.88	38.25	37.75	38.13
903	NYSE	MOS	Wed, Dec 20, 1995	36.25	38.13	36.13	37.88
902	NYSE	MOS	Tue, Dec 19, 1995	35.00	36.00	35.00	36.00
901	NYSE	MOS	Mon, Dec 18, 1995	36.50	36.50	35.00	35.13
900	NYSE	MOS	Fri, Dec 15, 1995	38.00	38.00	37.13	37.50
899	NYSE	MOS	Thu, Dec 14, 1995	39.38	39.50	37.75	37.88
898	NYSE	MOS	Wed, Dec 13, 1995	39.38	39.88	38.75	39.00
897	NYSE	MOS	Tue, Dec 12, 1995	39.38	39.63	39.25	39.25
896	NYSE	MOS	Mon, Dec 11, 1995	40.00	40.00	39.13	39.38
895	NYSE	MOS	Fri, Dec 8, 1995	39.75	39.75	39.50	39.50
894	NYSE	MOS	Thu, Dec 7, 1995	39.63	39.88	39.50	39.88
893	NYSE	MOS	Wed, Dec 6, 1995	40.13	40.38	39.50	39.63
892	NYSE	MOS	Tue, Dec 5, 1995	39.75	40.25	39.63	39.88
891	NYSE	MOS	Mon, Dec 4, 1995	39.00	39.88	39.00	39.75
890	NYSE	MOS	Fri, Dec 1, 1995	38.63	39.25	38.50	38.88
889	NYSE	MOS	Thu, Nov 30, 1995	38.19	38.75	38.06	38.69
888	NYSE	MOS	Wed, Nov 29, 1995	37.44	38.00	37.25	37.75
887	NYSE	MOS	Tue, Nov 28, 1995	38.44	38.44	37.25	37.38
886	NYSE	MOS	Mon, Nov 27, 1995	38.44	38.44	37.94	38.38
885	NYSE	MOS	Fri, Nov 24, 1995	38.19	38.50	38.06	38.38
884	NYSE	MOS	Wed, Nov 22, 1995	36.50	38.19	36.31	38.19
883	NYSE	MOS	Tue, Nov 21, 1995	36.75	36.75	36.44	36.50
882	NYSE	MOS	Mon, Nov 20, 1995	36.38	37.13	36.38	36.75
881	NYSE	MOS	Fri, Nov 17, 1995	36.56	36.56	36.13	36.19
880	NYSE	MOS	Thu, Nov 16, 1995	36.44	37.06	36.44	36.63
879	NYSE	MOS	Wed, Nov 15, 1995	36.63	36.63	36.31	36.44
878	NYSE	MOS	Tue, Nov 14, 1995	36.75	36.75	36.13	36.69
877	NYSE	MOS	Mon, Nov 13, 1995	37.25	37.31	35.75	36.50
876	NYSE	MOS	Fri, Nov 10, 1995	37.25	37.50	37.00	37.31
875	NYSE	MOS	Thu, Nov 9, 1995	36.50	36.63	36.38	36.50
874	NYSE	MOS	Wed, Nov 8, 1995	36.88	36.88	36.38	36.50
873	NYSE	MOS	Tue, Nov 7, 1995	37.00	37.25	36.69	36.94
872	NYSE	MOS	Mon, Nov 6, 1995	36.00	37.00	36.00	36.81
871	NYSE	MOS	Fri, Nov 3, 1995	35.56	36.00	35.50	36.00
870	NYSE	MOS	Thu, Nov 2, 1995	35.50	35.75	35.44	35.50
869	NYSE	MOS	Wed, Nov 1, 1995	35.06	35.63	34.75	35.44
868	NYSE	MOS	Tue, Oct 31, 1995	35.19	35.38	34.94	35.00
867	NYSE	MOS	Mon, Oct 30, 1995	34.38	35.13	34.38	35.13
866	NYSE	MOS	Fri, Oct 27, 1995	34.19	34.44	34.13	34.25
865	NYSE	MOS	Thu, Oct 26, 1995	34.69	34.69	33.94	34.25
864	NYSE	MOS	Wed, Oct 25, 1995	35.81	35.81	34.81	34.88
863	NYSE	MOS	Tue, Oct 24, 1995	36.00	36.38	35.69	35.81
862	NYSE	MOS	Mon, Oct 23, 1995	35.63	35.88	35.63	35.88
861	NYSE	MOS	Fri, Oct 20, 1995	35.75	35.88	35.50	35.50
860	NYSE	MOS	Thu, Oct 19, 1995	35.88	35.88	35.13	35.69
859	NYSE	MOS	Wed, Oct 18, 1995	36.00	36.19	35.81	35.88
858	NYSE	MOS	Tue, Oct 17, 1995	35.88	36.19	35.75	35.94
857	NYSE	MOS	Mon, Oct 16, 1995	35.44	36.00	35.38	35.88
856	NYSE	MOS	Fri, Oct 13, 1995	35.00	35.88	35.00	35.50
855	NYSE	MOS	Thu, Oct 12, 1995	34.31	35.88	34.31	35.06
854	NYSE	MOS	Wed, Oct 11, 1995	32.56	34.50	32.56	34.38
853	NYSE	MOS	Tue, Oct 10, 1995	31.81	32.56	31.50	32.56
852	NYSE	MOS	Mon, Oct 9, 1995	32.50	32.63	31.94	32.00
851	NYSE	MOS	Fri, Oct 6, 1995	31.88	32.38	31.69	32.31
850	NYSE	MOS	Thu, Oct 5, 1995	31.13	31.25	30.88	31.25
849	NYSE	MOS	Wed, Oct 4, 1995	30.50	31.31	30.44	31.25
848	NYSE	MOS	Tue, Oct 3, 1995	31.25	31.25	30.31	30.44
847	NYSE	MOS	Mon, Oct 2, 1995	31.69	31.69	31.13	31.25
846	NYSE	MOS	Fri, Sep 29, 1995	32.00	32.00	31.63	31.69
845	NYSE	MOS	Thu, Sep 28, 1995	32.38	32.38	31.81	32.00
844	NYSE	MOS	Wed, Sep 27, 1995	32.25	32.38	32.25	32.31
843	NYSE	MOS	Tue, Sep 26, 1995	32.50	32.63	32.25	32.25
842	NYSE	MOS	Mon, Sep 25, 1995	33.00	33.00	32.13	32.38
841	NYSE	MOS	Fri, Sep 22, 1995	32.94	33.13	32.88	33.13
840	NYSE	MOS	Thu, Sep 21, 1995	32.50	32.94	32.25	32.94
839	NYSE	MOS	Wed, Sep 20, 1995	32.44	32.69	32.44	32.50
838	NYSE	MOS	Tue, Sep 19, 1995	32.50	32.63	32.44	32.50
837	NYSE	MOS	Mon, Sep 18, 1995	32.75	32.81	32.31	32.63
836	NYSE	MOS	Fri, Sep 15, 1995	32.44	32.94	32.44	32.69
835	NYSE	MOS	Thu, Sep 14, 1995	32.50	32.75	32.19	32.38
834	NYSE	MOS	Wed, Sep 13, 1995	32.19	32.63	32.00	32.56
833	NYSE	MOS	Tue, Sep 12, 1995	32.88	33.25	32.13	32.19
832	NYSE	MOS	Mon, Sep 11, 1995	32.50	33.31	32.50	33.00
831	NYSE	MOS	Fri, Sep 8, 1995	32.31	32.56	31.88	32.56
830	NYSE	MOS	Thu, Sep 7, 1995	32.00	32.19	31.94	32.19
829	NYSE	MOS	Wed, Sep 6, 1995	31.75	31.94	31.69	31.88
828	NYSE	MOS	Tue, Sep 5, 1995	31.63	31.81	31.63	31.81
827	NYSE	MOS	Fri, Sep 1, 1995	31.75	31.75	31.56	31.63
826	NYSE	MOS	Thu, Aug 31, 1995	31.69	31.75	31.50	31.63
825	NYSE	MOS	Wed, Aug 30, 1995	31.94	32.00	31.63	31.63
824	NYSE	MOS	Tue, Aug 29, 1995	31.00	32.06	31.00	32.06
823	NYSE	MOS	Mon, Aug 28, 1995	30.81	31.25	30.81	31.25
822	NYSE	MOS	Fri, Aug 25, 1995	30.81	30.88	30.75	30.88
821	NYSE	MOS	Thu, Aug 24, 1995	30.94	30.94	30.81	30.81
820	NYSE	MOS	Wed, Aug 23, 1995	30.63	31.13	30.63	31.06
819	NYSE	MOS	Tue, Aug 22, 1995	29.94	30.75	29.94	30.63
818	NYSE	MOS	Mon, Aug 21, 1995	29.75	30.25	29.75	29.94
817	NYSE	MOS	Fri, Aug 18, 1995	29.69	29.94	29.69	29.75
816	NYSE	MOS	Thu, Aug 17, 1995	29.88	29.88	29.63	29.69
815	NYSE	MOS	Wed, Aug 16, 1995	30.06	30.19	29.81	29.88
814	NYSE	MOS	Tue, Aug 15, 1995	30.81	30.81	30.06	30.06
813	NYSE	MOS	Mon, Aug 14, 1995	29.88	30.94	29.88	30.88
812	NYSE	MOS	Fri, Aug 11, 1995	30.56	30.56	29.75	29.81
811	NYSE	MOS	Thu, Aug 10, 1995	31.00	31.13	30.56	30.56
810	NYSE	MOS	Wed, Aug 9, 1995	31.06	31.06	30.81	31.00
809	NYSE	MOS	Tue, Aug 8, 1995	31.19	31.38	31.06	31.06
808	NYSE	MOS	Mon, Aug 7, 1995	31.25	31.50	31.22	31.31
807	NYSE	MOS	Fri, Aug 4, 1995	30.75	31.44	30.75	31.38
806	NYSE	MOS	Thu, Aug 3, 1995	30.31	30.69	30.19	30.69
805	NYSE	MOS	Wed, Aug 2, 1995	30.25	30.50	30.19	30.25
804	NYSE	MOS	Tue, Aug 1, 1995	30.00	30.19	29.94	30.19
803	NYSE	MOS	Mon, Jul 31, 1995	30.19	30.69	29.94	30.13
802	NYSE	MOS	Fri, Jul 28, 1995	30.19	30.31	30.13	30.19
801	NYSE	MOS	Thu, Jul 27, 1995	31.31	31.31	29.75	30.13
800	NYSE	MOS	Wed, Jul 26, 1995	31.38	31.63	31.25	31.31
799	NYSE	MOS	Tue, Jul 25, 1995	30.63	31.13	30.19	31.06
798	NYSE	MOS	Mon, Jul 24, 1995	29.81	30.25	29.81	30.19
797	NYSE	MOS	Fri, Jul 21, 1995	29.56	30.25	29.50	29.88
796	NYSE	MOS	Thu, Jul 20, 1995	28.88	29.69	28.88	29.63
795	NYSE	MOS	Wed, Jul 19, 1995	29.50	29.75	28.50	28.81
794	NYSE	MOS	Tue, Jul 18, 1995	30.13	30.13	29.06	29.63
793	NYSE	MOS	Mon, Jul 17, 1995	29.44	30.38	29.38	30.00
792	NYSE	MOS	Fri, Jul 14, 1995	29.44	29.56	29.19	29.56
791	NYSE	MOS	Thu, Jul 13, 1995	29.44	29.50	29.06	29.38
790	NYSE	MOS	Wed, Jul 12, 1995	28.44	29.63	28.44	29.56
789	NYSE	MOS	Tue, Jul 11, 1995	28.31	28.38	28.19	28.19
788	NYSE	MOS	Mon, Jul 10, 1995	27.69	28.44	27.69	28.31
787	NYSE	MOS	Fri, Jul 7, 1995	27.13	27.63	27.00	27.63
786	NYSE	MOS	Thu, Jul 6, 1995	27.50	27.56	27.13	27.25
785	NYSE	MOS	Wed, Jul 5, 1995	27.25	27.50	27.19	27.44
784	NYSE	MOS	Mon, Jul 3, 1995	27.00	27.50	27.00	27.31
783	NYSE	MOS	Fri, Jun 30, 1995	27.31	27.31	27.00	27.06
782	NYSE	MOS	Thu, Jun 29, 1995	26.94	27.31	26.94	27.06
781	NYSE	MOS	Wed, Jun 28, 1995	26.50	26.94	26.38	26.94
780	NYSE	MOS	Tue, Jun 27, 1995	26.38	27.06	26.38	26.50
779	NYSE	MOS	Mon, Jun 26, 1995	26.50	27.00	26.38	26.38
778	NYSE	MOS	Fri, Jun 23, 1995	26.50	26.75	26.44	26.56
777	NYSE	MOS	Thu, Jun 22, 1995	25.94	26.50	25.94	26.50
776	NYSE	MOS	Wed, Jun 21, 1995	25.63	26.38	25.63	26.00
775	NYSE	MOS	Tue, Jun 20, 1995	24.38	25.69	24.38	25.69
774	NYSE	MOS	Mon, Jun 19, 1995	24.13	24.38	24.06	24.31
773	NYSE	MOS	Fri, Jun 16, 1995	23.94	24.19	23.94	24.13
772	NYSE	MOS	Thu, Jun 15, 1995	24.31	24.31	24.00	24.13
771	NYSE	MOS	Wed, Jun 14, 1995	24.31	24.38	24.13	24.31
770	NYSE	MOS	Tue, Jun 13, 1995	24.38	24.38	24.19	24.25
769	NYSE	MOS	Mon, Jun 12, 1995	24.38	24.38	24.31	24.31
768	NYSE	MOS	Fri, Jun 9, 1995	24.31	24.38	24.19	24.31
767	NYSE	MOS	Thu, Jun 8, 1995	23.75	24.19	23.75	24.13
766	NYSE	MOS	Wed, Jun 7, 1995	23.69	23.88	23.69	23.75
765	NYSE	MOS	Tue, Jun 6, 1995	23.19	23.88	23.19	23.81
764	NYSE	MOS	Mon, Jun 5, 1995	22.56	23.31	22.56	23.25
763	NYSE	MOS	Fri, Jun 2, 1995	22.31	22.75	22.25	22.69
762	NYSE	MOS	Thu, Jun 1, 1995	22.50	22.69	22.31	22.50
761	NYSE	MOS	Wed, May 31, 1995	22.69	23.00	22.38	22.50
760	NYSE	MOS	Tue, May 30, 1995	22.50	22.94	22.44	22.75
759	NYSE	MOS	Fri, May 26, 1995	22.38	22.56	22.31	22.44
758	NYSE	MOS	Thu, May 25, 1995	22.56	22.63	22.25	22.31
757	NYSE	MOS	Wed, May 24, 1995	22.75	22.75	22.50	22.56
756	NYSE	MOS	Tue, May 23, 1995	22.50	22.88	22.50	22.69
755	NYSE	MOS	Mon, May 22, 1995	23.06	23.38	23.06	23.25
754	NYSE	MOS	Fri, May 19, 1995	23.13	23.25	23.13	23.19
753	NYSE	MOS	Thu, May 18, 1995	23.19	23.44	23.19	23.19
752	NYSE	MOS	Wed, May 17, 1995	23.50	23.56	23.13	23.13
751	NYSE	MOS	Tue, May 16, 1995	23.19	23.50	23.19	23.44
750	NYSE	MOS	Mon, May 15, 1995	23.00	23.38	23.00	23.19
749	NYSE	MOS	Fri, May 12, 1995	22.75	23.13	22.75	23.00
748	NYSE	MOS	Thu, May 11, 1995	23.38	23.44	22.50	22.56
747	NYSE	MOS	Wed, May 10, 1995	23.31	23.44	23.31	23.31
746	NYSE	MOS	Tue, May 9, 1995	23.25	23.38	23.13	23.31
745	NYSE	MOS	Mon, May 8, 1995	24.38	24.38	22.88	22.88
744	NYSE	MOS	Fri, May 5, 1995	24.88	24.88	24.44	24.44
743	NYSE	MOS	Thu, May 4, 1995	25.13	25.13	24.75	24.75
742	NYSE	MOS	Wed, May 3, 1995	24.75	25.19	24.75	25.13
741	NYSE	MOS	Tue, May 2, 1995	24.94	24.94	24.75	24.75
740	NYSE	MOS	Mon, May 1, 1995	24.56	24.94	24.56	24.94
739	NYSE	MOS	Fri, Apr 28, 1995	24.69	24.69	24.50	24.56
738	NYSE	MOS	Thu, Apr 27, 1995	24.69	24.75	24.50	24.63
737	NYSE	MOS	Wed, Apr 26, 1995	24.50	25.13	24.38	24.56
736	NYSE	MOS	Tue, Apr 25, 1995	24.50	24.50	24.25	24.38
735	NYSE	MOS	Mon, Apr 24, 1995	24.19	24.44	23.94	24.44
734	NYSE	MOS	Fri, Apr 21, 1995	24.19	24.31	24.00	24.19
733	NYSE	MOS	Thu, Apr 20, 1995	24.00	24.19	23.88	24.19
732	NYSE	MOS	Wed, Apr 19, 1995	24.56	24.56	24.00	24.06
731	NYSE	MOS	Tue, Apr 18, 1995	25.31	25.44	24.44	24.63
730	NYSE	MOS	Mon, Apr 17, 1995	25.88	25.88	25.31	25.38
729	NYSE	MOS	Thu, Apr 13, 1995	25.56	25.75	25.56	25.75
728	NYSE	MOS	Wed, Apr 12, 1995	25.13	25.56	25.06	25.56
727	NYSE	MOS	Tue, Apr 11, 1995	25.25	25.69	25.06	25.13
726	NYSE	MOS	Mon, Apr 10, 1995	24.81	25.25	24.75	25.25
725	NYSE	MOS	Fri, Apr 7, 1995	24.63	24.88	24.63	24.81
724	NYSE	MOS	Thu, Apr 6, 1995	24.31	24.63	24.19	24.63
723	NYSE	MOS	Wed, Apr 5, 1995	24.56	24.56	24.25	24.25
722	NYSE	MOS	Tue, Apr 4, 1995	24.44	24.69	24.44	24.50
721	NYSE	MOS	Mon, Apr 3, 1995	24.44	24.63	24.38	24.38
720	NYSE	MOS	Fri, Mar 31, 1995	24.56	24.75	24.19	24.75
719	NYSE	MOS	Thu, Mar 30, 1995	25.19	25.25	24.13	24.81
718	NYSE	MOS	Wed, Mar 29, 1995	24.94	25.13	24.75	25.06
717	NYSE	MOS	Tue, Mar 28, 1995	25.00	25.06	24.44	25.00
716	NYSE	MOS	Mon, Mar 27, 1995	25.88	25.88	25.00	25.31
715	NYSE	MOS	Fri, Mar 24, 1995	25.69	26.00	25.69	25.88
714	NYSE	MOS	Thu, Mar 23, 1995	26.00	26.06	25.50	25.69
713	NYSE	MOS	Wed, Mar 22, 1995	25.50	26.25	25.50	26.00
712	NYSE	MOS	Tue, Mar 21, 1995	25.63	25.75	25.44	25.50
711	NYSE	MOS	Mon, Mar 20, 1995	25.31	25.63	25.31	25.63
710	NYSE	MOS	Fri, Mar 17, 1995	25.38	25.44	25.25	25.25
709	NYSE	MOS	Thu, Mar 16, 1995	24.50	25.50	24.44	25.44
708	NYSE	MOS	Wed, Mar 15, 1995	24.13	24.38	23.94	24.25
707	NYSE	MOS	Tue, Mar 14, 1995	24.06	24.19	24.06	24.13
706	NYSE	MOS	Mon, Mar 13, 1995	23.88	24.06	23.88	24.00
705	NYSE	MOS	Fri, Mar 10, 1995	23.50	24.00	23.50	24.00
704	NYSE	MOS	Thu, Mar 9, 1995	23.25	23.38	23.25	23.38
703	NYSE	MOS	Wed, Mar 8, 1995	23.06	23.31	23.06	23.19
702	NYSE	MOS	Tue, Mar 7, 1995	23.38	23.56	23.00	23.00
701	NYSE	MOS	Mon, Mar 6, 1995	22.81	23.31	22.75	23.25
700	NYSE	MOS	Fri, Mar 3, 1995	22.88	22.88	22.69	22.75
699	NYSE	MOS	Thu, Mar 2, 1995	23.13	23.13	22.69	22.81
698	NYSE	MOS	Wed, Mar 1, 1995	23.38	23.38	23.19	23.19
697	NYSE	MOS	Tue, Feb 28, 1995	23.31	23.38	23.25	23.38
696	NYSE	MOS	Mon, Feb 27, 1995	23.44	23.44	23.25	23.25
695	NYSE	MOS	Fri, Feb 24, 1995	23.94	23.94	23.44	23.56
694	NYSE	MOS	Thu, Feb 23, 1995	24.13	24.25	24.00	24.00
693	NYSE	MOS	Wed, Feb 22, 1995	24.13	24.13	24.00	24.00
692	NYSE	MOS	Tue, Feb 21, 1995	24.38	24.44	24.13	24.19
691	NYSE	MOS	Fri, Feb 17, 1995	24.19	24.44	24.19	24.38
690	NYSE	MOS	Thu, Feb 16, 1995	23.88	24.13	23.81	24.13
689	NYSE	MOS	Wed, Feb 15, 1995	23.81	24.13	23.75	23.94
688	NYSE	MOS	Tue, Feb 14, 1995	23.38	23.88	23.38	23.81
687	NYSE	MOS	Mon, Feb 13, 1995	23.00	23.44	23.00	23.44
686	NYSE	MOS	Fri, Feb 10, 1995	23.06	23.06	22.94	23.00
685	NYSE	MOS	Thu, Feb 9, 1995	23.00	23.13	22.94	23.00
684	NYSE	MOS	Wed, Feb 8, 1995	23.63	23.63	23.25	23.31
683	NYSE	MOS	Tue, Feb 7, 1995	23.50	23.69	23.44	23.63
682	NYSE	MOS	Mon, Feb 6, 1995	23.94	24.06	23.44	23.44
681	NYSE	MOS	Fri, Feb 3, 1995	23.56	24.38	23.56	23.81
680	NYSE	MOS	Thu, Feb 2, 1995	23.31	23.56	23.13	23.56
679	NYSE	MOS	Wed, Feb 1, 1995	22.88	23.44	22.88	23.25
678	NYSE	MOS	Tue, Jan 31, 1995	22.94	22.94	22.81	22.81
677	NYSE	MOS	Mon, Jan 30, 1995	23.38	23.38	22.88	22.94
676	NYSE	MOS	Fri, Jan 27, 1995	23.50	23.69	23.25	23.31
675	NYSE	MOS	Thu, Jan 26, 1995	23.69	23.75	23.44	23.50
674	NYSE	MOS	Wed, Jan 25, 1995	23.44	23.75	23.44	23.69
673	NYSE	MOS	Tue, Jan 24, 1995	23.19	23.56	23.19	23.56
672	NYSE	MOS	Mon, Jan 23, 1995	23.56	23.56	23.00	23.13
671	NYSE	MOS	Fri, Jan 20, 1995	23.88	23.88	23.38	23.56
670	NYSE	MOS	Thu, Jan 19, 1995	23.50	24.00	23.38	23.94
669	NYSE	MOS	Wed, Jan 18, 1995	23.44	23.50	23.13	23.38
668	NYSE	MOS	Tue, Jan 17, 1995	23.31	23.56	23.19	23.38
667	NYSE	MOS	Mon, Jan 16, 1995	22.50	23.19	22.50	23.13
666	NYSE	MOS	Fri, Jan 13, 1995	22.50	22.56	22.31	22.50
665	NYSE	MOS	Thu, Jan 12, 1995	22.25	22.69	22.00	22.50
664	NYSE	MOS	Wed, Jan 11, 1995	21.56	22.63	21.50	22.19
663	NYSE	MOS	Tue, Jan 10, 1995	21.38	21.69	21.38	21.44
662	NYSE	MOS	Mon, Jan 9, 1995	21.13	21.13	21.00	21.06
661	NYSE	MOS	Fri, Jan 6, 1995	20.75	21.44	20.69	21.19
660	NYSE	MOS	Thu, Jan 5, 1995	20.94	21.13	20.81	20.88
659	NYSE	MOS	Wed, Jan 4, 1995	21.00	21.00	20.63	20.81
658	NYSE	MOS	Tue, Jan 3, 1995	21.81	21.81	21.13	21.13
657	NYSE	MOS	Fri, Dec 30, 1994	21.56	21.88	21.25	21.88
656	NYSE	MOS	Thu, Dec 29, 1994	21.38	21.69	21.38	21.69
655	NYSE	MOS	Wed, Dec 28, 1994	21.38	21.50	21.31	21.50
654	NYSE	MOS	Tue, Dec 27, 1994	21.19	21.38	21.19	21.31
653	NYSE	MOS	Fri, Dec 23, 1994	21.00	21.19	20.94	21.19
652	NYSE	MOS	Thu, Dec 22, 1994	20.88	21.00	20.81	20.88
651	NYSE	MOS	Wed, Dec 21, 1994	20.75	21.06	20.69	20.81
650	NYSE	MOS	Tue, Dec 20, 1994	20.38	20.75	20.38	20.69
649	NYSE	MOS	Mon, Dec 19, 1994	20.56	20.56	20.31	20.44
648	NYSE	MOS	Fri, Dec 16, 1994	20.06	20.75	20.06	20.63
647	NYSE	MOS	Thu, Dec 15, 1994	20.06	20.13	19.88	20.00
646	NYSE	MOS	Wed, Dec 14, 1994	19.69	20.25	19.69	20.13
645	NYSE	MOS	Tue, Dec 13, 1994	19.31	19.88	19.31	19.50
644	NYSE	MOS	Mon, Dec 12, 1994	19.13	19.38	19.00	19.38
643	NYSE	MOS	Fri, Dec 9, 1994	19.00	19.19	18.88	19.13
642	NYSE	MOS	Thu, Dec 8, 1994	19.31	19.31	19.00	19.00
641	NYSE	MOS	Wed, Dec 7, 1994	19.50	19.50	19.13	19.31
640	NYSE	MOS	Tue, Dec 6, 1994	19.50	19.56	19.31	19.56
639	NYSE	MOS	Mon, Dec 5, 1994	19.56	19.69	19.44	19.50
638	NYSE	MOS	Fri, Dec 2, 1994	19.69	19.69	19.44	19.50
637	NYSE	MOS	Thu, Dec 1, 1994	19.19	19.63	19.19	19.56
636	NYSE	MOS	Wed, Nov 30, 1994	18.75	19.13	18.75	19.00
635	NYSE	MOS	Tue, Nov 29, 1994	18.69	18.78	18.63	18.75
634	NYSE	MOS	Mon, Nov 28, 1994	18.69	18.69	18.56	18.63
633	NYSE	MOS	Fri, Nov 25, 1994	18.69	18.88	18.69	18.75
632	NYSE	MOS	Wed, Nov 23, 1994	19.00	19.00	18.50	18.63
631	NYSE	MOS	Tue, Nov 22, 1994	19.38	19.38	18.94	18.94
630	NYSE	MOS	Mon, Nov 21, 1994	19.38	19.50	19.31	19.38
629	NYSE	MOS	Fri, Nov 18, 1994	19.38	19.50	19.38	19.38
628	NYSE	MOS	Thu, Nov 17, 1994	19.38	19.50	19.31	19.44
627	NYSE	MOS	Wed, Nov 16, 1994	19.19	19.31	19.19	19.31
626	NYSE	MOS	Tue, Nov 15, 1994	18.88	19.31	18.88	19.25
625	NYSE	MOS	Mon, Nov 14, 1994	18.81	19.00	18.81	18.94
624	NYSE	MOS	Fri, Nov 11, 1994	18.50	18.81	18.50	18.81
623	NYSE	MOS	Thu, Nov 10, 1994	18.50	18.75	18.44	18.50
622	NYSE	MOS	Wed, Nov 9, 1994	19.44	19.44	18.13	18.31
621	NYSE	MOS	Tue, Nov 8, 1994	19.88	19.88	19.38	19.38
620	NYSE	MOS	Mon, Nov 7, 1994	20.38	20.38	19.94	19.94
619	NYSE	MOS	Fri, Nov 4, 1994	20.56	20.56	20.25	20.38
618	NYSE	MOS	Thu, Nov 3, 1994	20.38	20.63	20.38	20.56
617	NYSE	MOS	Wed, Nov 2, 1994	20.63	20.63	20.25	20.31
616	NYSE	MOS	Tue, Nov 1, 1994	21.25	21.38	20.69	20.69
615	NYSE	MOS	Mon, Oct 31, 1994	21.44	21.44	21.19	21.25
614	NYSE	MOS	Fri, Oct 28, 1994	21.06	21.38	21.00	21.31
613	NYSE	MOS	Thu, Oct 27, 1994	20.69	21.25	20.69	21.06
612	NYSE	MOS	Wed, Oct 26, 1994	20.81	20.81	20.31	20.69
611	NYSE	MOS	Tue, Oct 25, 1994	21.13	21.13	20.94	20.94
610	NYSE	MOS	Mon, Oct 24, 1994	21.38	21.56	21.25	21.25
609	NYSE	MOS	Fri, Oct 21, 1994	21.50	21.50	21.25	21.38
608	NYSE	MOS	Thu, Oct 20, 1994	21.81	21.81	21.19	21.50
607	NYSE	MOS	Wed, Oct 19, 1994	21.81	21.81	21.63	21.81
606	NYSE	MOS	Tue, Oct 18, 1994	22.06	22.06	21.63	21.81
605	NYSE	MOS	Mon, Oct 17, 1994	20.88	22.13	20.69	22.13
604	NYSE	MOS	Fri, Oct 14, 1994	20.94	20.94	20.75	20.94
603	NYSE	MOS	Thu, Oct 13, 1994	21.00	21.06	20.69	20.81
602	NYSE	MOS	Wed, Oct 12, 1994	21.19	21.19	20.88	20.94
601	NYSE	MOS	Tue, Oct 11, 1994	20.94	21.25	20.88	21.19
600	NYSE	MOS	Mon, Oct 10, 1994	20.44	20.81	20.44	20.81
599	NYSE	MOS	Fri, Oct 7, 1994	20.88	20.88	20.31	20.38
598	NYSE	MOS	Thu, Oct 6, 1994	20.94	21.06	20.88	20.88
597	NYSE	MOS	Wed, Oct 5, 1994	20.88	21.00	20.56	20.94
596	NYSE	MOS	Tue, Oct 4, 1994	21.75	21.81	21.00	21.13
595	NYSE	MOS	Mon, Oct 3, 1994	22.38	22.38	21.69	21.69
594	NYSE	MOS	Fri, Sep 30, 1994	21.75	22.31	21.63	22.25
593	NYSE	MOS	Thu, Sep 29, 1994	21.88	21.88	21.69	21.88
592	NYSE	MOS	Wed, Sep 28, 1994	21.31	21.88	21.31	21.88
591	NYSE	MOS	Tue, Sep 27, 1994	21.19	21.25	21.06	21.19
590	NYSE	MOS	Mon, Sep 26, 1994	21.31	21.31	21.00	21.19
589	NYSE	MOS	Fri, Sep 23, 1994	21.75	21.75	21.25	21.31
588	NYSE	MOS	Thu, Sep 22, 1994	21.88	21.94	21.63	21.75
587	NYSE	MOS	Wed, Sep 21, 1994	21.50	21.88	21.50	21.63
586	NYSE	MOS	Tue, Sep 20, 1994	21.69	21.81	21.56	21.63
585	NYSE	MOS	Mon, Sep 19, 1994	21.44	21.88	21.44	21.75
584	NYSE	MOS	Fri, Sep 16, 1994	21.00	21.63	20.81	21.50
583	NYSE	MOS	Thu, Sep 15, 1994	20.38	21.13	20.38	21.00
582	NYSE	MOS	Wed, Sep 14, 1994	20.25	20.44	20.19	20.38
581	NYSE	MOS	Tue, Sep 13, 1994	19.13	20.00	19.13	19.94
580	NYSE	MOS	Mon, Sep 12, 1994	18.50	19.25	18.44	19.06
579	NYSE	MOS	Fri, Sep 9, 1994	18.38	18.75	18.31	18.56
578	NYSE	MOS	Thu, Sep 8, 1994	18.63	18.63	18.38	18.50
577	NYSE	MOS	Wed, Sep 7, 1994	18.81	18.81	18.50	18.69
576	NYSE	MOS	Tue, Sep 6, 1994	19.13	19.25	18.81	18.88
575	NYSE	MOS	Fri, Sep 2, 1994	19.81	19.88	19.69	19.75
574	NYSE	MOS	Thu, Sep 1, 1994	19.94	19.94	19.69	19.81
573	NYSE	MOS	Wed, Aug 31, 1994	20.00	20.19	20.00	20.06
572	NYSE	MOS	Tue, Aug 30, 1994	19.88	20.19	19.75	20.19
571	NYSE	MOS	Mon, Aug 29, 1994	20.06	20.19	19.81	19.81
570	NYSE	MOS	Fri, Aug 26, 1994	20.06	20.13	19.75	20.06
569	NYSE	MOS	Thu, Aug 25, 1994	19.63	20.13	19.63	20.06
568	NYSE	MOS	Wed, Aug 24, 1994	19.25	19.69	19.25	19.63
567	NYSE	MOS	Tue, Aug 23, 1994	19.00	19.31	19.00	19.25
566	NYSE	MOS	Mon, Aug 22, 1994	19.00	19.06	18.94	19.06
565	NYSE	MOS	Fri, Aug 19, 1994	19.06	19.13	19.00	19.06
564	NYSE	MOS	Thu, Aug 18, 1994	19.00	19.19	18.94	19.00
563	NYSE	MOS	Wed, Aug 17, 1994	19.06	19.19	19.00	19.00
562	NYSE	MOS	Tue, Aug 16, 1994	18.69	18.94	18.69	18.94
561	NYSE	MOS	Mon, Aug 15, 1994	18.63	18.69	18.50	18.56
560	NYSE	MOS	Fri, Aug 12, 1994	19.00	19.38	18.75	18.75
559	NYSE	MOS	Thu, Aug 11, 1994	17.88	18.44	17.88	18.44
558	NYSE	MOS	Wed, Aug 10, 1994	18.44	18.50	17.81	18.00
557	NYSE	MOS	Tue, Aug 9, 1994	18.38	18.56	18.31	18.38
556	NYSE	MOS	Mon, Aug 8, 1994	18.63	18.69	18.38	18.38
555	NYSE	MOS	Fri, Aug 5, 1994	18.69	18.75	18.63	18.63
554	NYSE	MOS	Thu, Aug 4, 1994	19.13	19.13	18.69	18.81
553	NYSE	MOS	Wed, Aug 3, 1994	19.50	19.50	19.13	19.13
552	NYSE	MOS	Tue, Aug 2, 1994	19.38	19.63	19.38	19.50
551	NYSE	MOS	Mon, Aug 1, 1994	19.44	19.50	19.25	19.38
550	NYSE	MOS	Fri, Jul 29, 1994	19.25	19.50	19.19	19.50
549	NYSE	MOS	Thu, Jul 28, 1994	18.94	19.50	18.56	19.19
548	NYSE	MOS	Wed, Jul 27, 1994	19.13	19.25	18.69	18.88
547	NYSE	MOS	Tue, Jul 26, 1994	19.06	19.31	19.00	19.19
546	NYSE	MOS	Mon, Jul 25, 1994	19.19	19.38	19.00	19.00
545	NYSE	MOS	Fri, Jul 22, 1994	18.75	19.44	18.75	19.38
544	NYSE	MOS	Thu, Jul 21, 1994	18.81	19.00	18.56	18.69
543	NYSE	MOS	Wed, Jul 20, 1994	19.19	19.19	18.63	18.69
542	NYSE	MOS	Tue, Jul 19, 1994	18.88	19.25	18.88	19.13
541	NYSE	MOS	Mon, Jul 18, 1994	19.00	19.13	18.88	19.00
540	NYSE	MOS	Fri, Jul 15, 1994	18.75	18.88	18.63	18.88
539	NYSE	MOS	Thu, Jul 14, 1994	18.63	18.94	18.31	18.88
538	NYSE	MOS	Wed, Jul 13, 1994	18.06	18.19	17.88	18.06
537	NYSE	MOS	Tue, Jul 12, 1994	18.31	18.31	17.81	18.00
536	NYSE	MOS	Mon, Jul 11, 1994	18.25	18.44	18.19	18.38
535	NYSE	MOS	Fri, Jul 8, 1994	18.00	18.06	17.88	18.00
534	NYSE	MOS	Thu, Jul 7, 1994	17.63	18.00	17.56	18.00
533	NYSE	MOS	Wed, Jul 6, 1994	17.50	17.75	17.31	17.63
532	NYSE	MOS	Tue, Jul 5, 1994	17.31	17.88	17.25	17.69
531	NYSE	MOS	Fri, Jul 1, 1994	17.31	17.31	17.06	17.19
530	NYSE	MOS	Thu, Jun 30, 1994	16.56	17.31	16.56	17.31
529	NYSE	MOS	Wed, Jun 29, 1994	15.94	16.44	15.94	16.25
528	NYSE	MOS	Tue, Jun 28, 1994	15.94	16.00	15.63	15.69
527	NYSE	MOS	Mon, Jun 27, 1994	15.69	16.00	15.38	16.00
526	NYSE	MOS	Fri, Jun 24, 1994	16.38	16.38	15.69	15.69
525	NYSE	MOS	Thu, Jun 23, 1994	16.81	16.88	16.50	16.50
524	NYSE	MOS	Wed, Jun 22, 1994	16.81	17.06	16.75	16.81
523	NYSE	MOS	Tue, Jun 21, 1994	17.06	17.06	16.75	16.81
522	NYSE	MOS	Mon, Jun 20, 1994	17.75	17.75	17.19	17.19
521	NYSE	MOS	Fri, Jun 17, 1994	17.88	18.13	17.81	17.81
520	NYSE	MOS	Thu, Jun 16, 1994	18.13	18.13	17.88	17.88
519	NYSE	MOS	Wed, Jun 15, 1994	18.50	18.69	18.25	18.25
518	NYSE	MOS	Tue, Jun 14, 1994	18.31	18.50	18.13	18.31
517	NYSE	MOS	Mon, Jun 13, 1994	17.88	18.44	17.88	18.31
516	NYSE	MOS	Fri, Jun 10, 1994	17.13	17.63	17.00	17.63
515	NYSE	MOS	Thu, Jun 9, 1994	17.06	17.13	16.94	17.06
514	NYSE	MOS	Wed, Jun 8, 1994	16.94	17.25	16.94	17.19
513	NYSE	MOS	Tue, Jun 7, 1994	16.88	17.00	16.75	16.88
512	NYSE	MOS	Mon, Jun 6, 1994	17.13	17.19	16.94	17.00
511	NYSE	MOS	Fri, Jun 3, 1994	17.13	17.13	17.06	17.13
510	NYSE	MOS	Thu, Jun 2, 1994	17.31	17.31	17.13	17.13
509	NYSE	MOS	Wed, Jun 1, 1994	17.25	17.44	17.13	17.25
508	NYSE	MOS	Tue, May 31, 1994	17.19	17.25	17.00	17.19
507	NYSE	MOS	Fri, May 27, 1994	17.25	17.25	17.13	17.19
506	NYSE	MOS	Thu, May 26, 1994	17.44	17.44	17.13	17.25
505	NYSE	MOS	Wed, May 25, 1994	16.56	17.38	16.56	17.31
504	NYSE	MOS	Tue, May 24, 1994	16.75	16.81	16.38	16.63
503	NYSE	MOS	Mon, May 23, 1994	16.81	16.81	16.13	16.31
502	NYSE	MOS	Fri, May 20, 1994	17.06	17.19	16.75	16.81
501	NYSE	MOS	Thu, May 19, 1994	17.00	17.25	16.94	17.00
500	NYSE	MOS	Wed, May 18, 1994	16.56	16.94	16.50	16.81
499	NYSE	MOS	Tue, May 17, 1994	16.50	16.63	16.25	16.50
498	NYSE	MOS	Mon, May 16, 1994	17.31	17.44	16.69	16.69
497	NYSE	MOS	Fri, May 13, 1994	17.88	17.88	17.19	17.44
496	NYSE	MOS	Thu, May 12, 1994	18.44	18.44	18.00	18.00
495	NYSE	MOS	Wed, May 11, 1994	18.19	18.38	18.19	18.38
494	NYSE	MOS	Tue, May 10, 1994	18.50	18.50	18.19	18.19
493	NYSE	MOS	Mon, May 9, 1994	18.38	18.44	18.31	18.38
492	NYSE	MOS	Fri, May 6, 1994	18.25	18.50	18.00	18.38
491	NYSE	MOS	Thu, May 5, 1994	18.63	18.69	18.50	18.50
490	NYSE	MOS	Wed, May 4, 1994	18.50	18.56	18.31	18.50
489	NYSE	MOS	Tue, May 3, 1994	18.56	18.84	18.50	18.50
488	NYSE	MOS	Mon, May 2, 1994	18.56	18.56	18.50	18.50
487	NYSE	MOS	Fri, Apr 29, 1994	18.69	18.94	18.50	18.50
486	NYSE	MOS	Thu, Apr 28, 1994	20.19	20.19	19.63	19.63
485	NYSE	MOS	Tue, Apr 26, 1994	19.94	20.19	19.94	20.13
484	NYSE	MOS	Mon, Apr 25, 1994	20.00	20.00	19.75	20.00
483	NYSE	MOS	Fri, Apr 22, 1994	20.06	20.06	19.88	20.00
482	NYSE	MOS	Thu, Apr 21, 1994	20.06	20.06	19.94	20.00
481	NYSE	MOS	Wed, Apr 20, 1994	20.88	20.88	20.06	20.06
480	NYSE	MOS	Tue, Apr 19, 1994	21.19	21.19	20.75	21.00
479	NYSE	MOS	Mon, Apr 18, 1994	21.25	21.25	20.94	21.19
478	NYSE	MOS	Fri, Apr 15, 1994	21.25	21.44	21.25	21.38
477	NYSE	MOS	Thu, Apr 14, 1994	21.00	21.31	20.75	21.31
476	NYSE	MOS	Wed, Apr 13, 1994	21.25	21.88	21.25	21.31
475	NYSE	MOS	Tue, Apr 12, 1994	21.44	21.50	21.25	21.25
474	NYSE	MOS	Mon, Apr 11, 1994	21.25	21.44	21.00	21.38
473	NYSE	MOS	Fri, Apr 8, 1994	21.38	22.13	21.13	21.50
472	NYSE	MOS	Thu, Apr 7, 1994	20.50	21.44	20.50	21.44
471	NYSE	MOS	Wed, Apr 6, 1994	19.75	20.50	19.75	20.50
470	NYSE	MOS	Tue, Apr 5, 1994	19.44	19.69	19.19	19.56
469	NYSE	MOS	Mon, Apr 4, 1994	19.31	19.38	19.13	19.13
468	NYSE	MOS	Thu, Mar 31, 1994	19.38	19.75	19.25	19.75
467	NYSE	MOS	Wed, Mar 30, 1994	19.94	19.94	19.44	19.44
466	NYSE	MOS	Tue, Mar 29, 1994	20.06	20.19	19.81	19.94
465	NYSE	MOS	Mon, Mar 28, 1994	20.00	20.19	19.75	20.06
464	NYSE	MOS	Fri, Mar 25, 1994	19.56	19.75	19.44	19.63
463	NYSE	MOS	Thu, Mar 24, 1994	20.56	20.56	19.31	19.44
462	NYSE	MOS	Wed, Mar 23, 1994	21.31	21.31	20.63	20.63
461	NYSE	MOS	Tue, Mar 22, 1994	22.00	22.13	21.81	21.94
460	NYSE	MOS	Mon, Mar 21, 1994	22.38	22.44	21.94	22.00
459	NYSE	MOS	Fri, Mar 18, 1994	22.50	22.50	22.25	22.31
458	NYSE	MOS	Thu, Mar 17, 1994	22.13	22.50	21.94	22.50
457	NYSE	MOS	Wed, Mar 16, 1994	21.75	22.13	21.69	22.00
456	NYSE	MOS	Tue, Mar 15, 1994	21.63	21.94	21.50	21.69
455	NYSE	MOS	Mon, Mar 14, 1994	20.63	21.31	20.63	21.19
454	NYSE	MOS	Fri, Mar 11, 1994	20.63	20.81	20.56	20.75
453	NYSE	MOS	Thu, Mar 10, 1994	20.63	20.81	20.63	20.75
452	NYSE	MOS	Wed, Mar 9, 1994	20.81	20.81	20.50	20.50
451	NYSE	MOS	Tue, Mar 8, 1994	21.13	21.19	20.94	20.94
450	NYSE	MOS	Mon, Mar 7, 1994	21.00	21.31	21.00	21.19
449	NYSE	MOS	Fri, Mar 4, 1994	21.06	21.13	20.75	21.06
448	NYSE	MOS	Thu, Mar 3, 1994	21.38	21.44	21.13	21.19
447	NYSE	MOS	Wed, Mar 2, 1994	21.38	21.38	20.50	21.25
446	NYSE	MOS	Tue, Mar 1, 1994	22.25	22.50	21.69	21.75
445	NYSE	MOS	Mon, Feb 28, 1994	22.44	23.00	22.44	23.00
444	NYSE	MOS	Fri, Feb 25, 1994	22.31	22.88	22.31	22.38
443	NYSE	MOS	Thu, Feb 24, 1994	23.44	23.44	22.25	22.25
442	NYSE	MOS	Wed, Feb 23, 1994	23.81	24.00	23.81	23.88
441	NYSE	MOS	Tue, Feb 22, 1994	23.88	24.06	23.88	24.00
440	NYSE	MOS	Fri, Feb 18, 1994	23.94	24.06	23.69	23.88
439	NYSE	MOS	Thu, Feb 17, 1994	24.00	24.00	23.75	23.81
438	NYSE	MOS	Wed, Feb 16, 1994	23.63	24.38	23.63	24.00
437	NYSE	MOS	Tue, Feb 15, 1994	23.50	23.50	23.31	23.50
436	NYSE	MOS	Mon, Feb 14, 1994	23.00	23.63	23.00	23.50
435	NYSE	MOS	Fri, Feb 11, 1994	22.06	23.25	22.06	23.06
434	NYSE	MOS	Thu, Feb 10, 1994	21.88	22.13	21.75	22.13
433	NYSE	MOS	Wed, Feb 9, 1994	21.88	22.06	21.88	21.88
432	NYSE	MOS	Tue, Feb 8, 1994	22.06	22.19	21.81	21.94
431	NYSE	MOS	Mon, Feb 7, 1994	21.75	22.25	21.63	22.06
430	NYSE	MOS	Fri, Feb 4, 1994	22.44	22.56	21.75	21.81
429	NYSE	MOS	Thu, Feb 3, 1994	22.81	22.88	22.38	22.38
428	NYSE	MOS	Wed, Feb 2, 1994	22.50	22.63	22.25	22.50
427	NYSE	MOS	Tue, Feb 1, 1994	22.00	22.94	22.00	22.94
426	NYSE	MOS	Mon, Jan 31, 1994	21.81	21.81	21.50	21.81
425	NYSE	MOS	Fri, Jan 28, 1994	21.81	21.88	21.75	21.81
424	NYSE	MOS	Thu, Jan 27, 1994	22.00	22.00	21.63	21.94
423	NYSE	MOS	Wed, Jan 26, 1994	21.88	22.31	21.88	22.00
422	NYSE	MOS	Tue, Jan 25, 1994	22.00	22.06	21.63	21.88
421	NYSE	MOS	Mon, Jan 24, 1994	22.44	22.44	21.94	22.00
420	NYSE	MOS	Fri, Jan 21, 1994	22.81	22.81	22.38	22.44
419	NYSE	MOS	Thu, Jan 20, 1994	23.00	23.06	22.88	22.88
418	NYSE	MOS	Wed, Jan 19, 1994	23.50	23.50	23.06	23.06
417	NYSE	MOS	Tue, Jan 18, 1994	24.25	24.63	23.38	23.44
416	NYSE	MOS	Mon, Jan 17, 1994	23.44	24.06	23.38	23.88
415	NYSE	MOS	Fri, Jan 14, 1994	23.63	23.63	23.38	23.44
414	NYSE	MOS	Thu, Jan 13, 1994	23.25	24.13	23.13	23.69
413	NYSE	MOS	Wed, Jan 12, 1994	22.31	22.88	22.13	22.88
412	NYSE	MOS	Tue, Jan 11, 1994	22.19	22.19	21.88	22.19
411	NYSE	MOS	Mon, Jan 10, 1994	21.44	22.31	21.44	22.25
410	NYSE	MOS	Fri, Jan 7, 1994	21.69	21.69	21.38	21.44
409	NYSE	MOS	Thu, Jan 6, 1994	21.63	21.88	21.63	21.75
408	NYSE	MOS	Wed, Jan 5, 1994	21.94	21.94	21.25	21.63
407	NYSE	MOS	Tue, Jan 4, 1994	22.31	22.38	21.94	22.00
406	NYSE	MOS	Mon, Jan 3, 1994	22.63	22.63	22.19	22.38
405	NYSE	MOS	Fri, Dec 31, 1993	22.31	22.69	22.13	22.69
404	NYSE	MOS	Thu, Dec 30, 1993	23.13	23.13	22.25	22.31
403	NYSE	MOS	Wed, Dec 29, 1993	23.25	23.63	23.00	23.13
402	NYSE	MOS	Tue, Dec 28, 1993	22.44	23.31	22.38	23.31
401	NYSE	MOS	Mon, Dec 27, 1993	21.31	22.50	21.25	22.50
400	NYSE	MOS	Thu, Dec 23, 1993	20.81	21.38	20.81	21.38
399	NYSE	MOS	Wed, Dec 22, 1993	20.81	20.94	20.69	20.69
398	NYSE	MOS	Tue, Dec 21, 1993	20.75	20.75	20.56	20.75
397	NYSE	MOS	Mon, Dec 20, 1993	19.75	20.75	19.75	20.75
396	NYSE	MOS	Fri, Dec 17, 1993	20.38	20.38	19.75	19.75
395	NYSE	MOS	Thu, Dec 16, 1993	20.56	20.56	20.31	20.38
394	NYSE	MOS	Wed, Dec 15, 1993	20.69	20.69	20.44	20.50
393	NYSE	MOS	Tue, Dec 14, 1993	20.88	20.94	20.63	20.63
392	NYSE	MOS	Mon, Dec 13, 1993	20.38	21.06	20.38	21.00
391	NYSE	MOS	Fri, Dec 10, 1993	19.69	19.94	19.69	19.88
390	NYSE	MOS	Thu, Dec 9, 1993	19.50	19.94	19.50	19.75
389	NYSE	MOS	Wed, Dec 8, 1993	19.25	19.38	19.25	19.38
388	NYSE	MOS	Tue, Dec 7, 1993	19.63	19.63	19.00	19.38
387	NYSE	MOS	Mon, Dec 6, 1993	19.63	19.69	19.38	19.63
386	NYSE	MOS	Fri, Dec 3, 1993	18.75	19.63	18.75	19.63
385	NYSE	MOS	Thu, Dec 2, 1993	19.19	19.25	18.25	18.44
384	NYSE	MOS	Wed, Dec 1, 1993	19.19	19.31	19.06	19.13
383	NYSE	MOS	Tue, Nov 30, 1993	19.19	19.25	19.19	19.19
382	NYSE	MOS	Mon, Nov 29, 1993	19.38	19.50	19.31	19.38
381	NYSE	MOS	Fri, Nov 26, 1993	19.13	19.38	19.13	19.38
380	NYSE	MOS	Wed, Nov 24, 1993	19.00	19.19	18.81	19.19
379	NYSE	MOS	Tue, Nov 23, 1993	19.13	19.13	18.94	19.00
378	NYSE	MOS	Mon, Nov 22, 1993	19.13	19.13	18.81	18.88
377	NYSE	MOS	Fri, Nov 19, 1993	18.94	19.38	18.88	19.13
376	NYSE	MOS	Thu, Nov 18, 1993	19.06	19.06	18.88	18.94
375	NYSE	MOS	Wed, Nov 17, 1993	19.38	19.38	19.00	19.06
374	NYSE	MOS	Tue, Nov 16, 1993	19.56	19.69	19.38	19.38
373	NYSE	MOS	Mon, Nov 15, 1993	19.69	19.94	19.50	19.63
372	NYSE	MOS	Fri, Nov 12, 1993	19.38	19.69	19.38	19.63
371	NYSE	MOS	Thu, Nov 11, 1993	18.94	19.44	18.94	19.31
370	NYSE	MOS	Wed, Nov 10, 1993	18.63	19.00	18.50	18.94
369	NYSE	MOS	Tue, Nov 9, 1993	17.69	17.81	17.69	17.81
368	NYSE	MOS	Mon, Nov 8, 1993	17.63	17.69	17.50	17.56
367	NYSE	MOS	Fri, Nov 5, 1993	17.88	17.88	16.88	17.38
366	NYSE	MOS	Thu, Nov 4, 1993	17.88	18.31	17.88	18.19
365	NYSE	MOS	Wed, Nov 3, 1993	18.56	18.63	17.81	17.94
364	NYSE	MOS	Tue, Nov 2, 1993	18.88	18.88	18.38	18.56
363	NYSE	MOS	Mon, Nov 1, 1993	18.19	19.00	18.13	18.88
362	NYSE	MOS	Fri, Oct 29, 1993	17.81	18.19	17.69	18.19
361	NYSE	MOS	Thu, Oct 28, 1993	17.63	17.69	17.50	17.56
360	NYSE	MOS	Wed, Oct 27, 1993	17.63	17.69	17.56	17.69
359	NYSE	MOS	Tue, Oct 26, 1993	17.38	17.69	17.31	17.63
358	NYSE	MOS	Mon, Oct 25, 1993	17.06	17.63	17.06	17.38
357	NYSE	MOS	Fri, Oct 22, 1993	17.13	17.38	17.00	17.06
356	NYSE	MOS	Thu, Oct 21, 1993	17.06	17.25	16.94	17.19
355	NYSE	MOS	Wed, Oct 20, 1993	16.81	17.13	16.81	17.06
354	NYSE	MOS	Tue, Oct 19, 1993	17.06	17.06	16.50	16.69
353	NYSE	MOS	Mon, Oct 18, 1993	16.94	17.19	16.94	17.13
352	NYSE	MOS	Fri, Oct 15, 1993	17.13	17.25	17.06	17.25
351	NYSE	MOS	Thu, Oct 14, 1993	17.25	17.25	17.06	17.13
350	NYSE	MOS	Wed, Oct 13, 1993	17.31	17.50	17.00	17.25
349	NYSE	MOS	Tue, Oct 12, 1993	17.81	17.88	17.25	17.25
348	NYSE	MOS	Mon, Oct 11, 1993	17.75	17.88	17.69	17.81
347	NYSE	MOS	Fri, Oct 8, 1993	18.00	18.00	17.63	17.75
346	NYSE	MOS	Thu, Oct 7, 1993	17.94	18.00	17.75	17.94
345	NYSE	MOS	Wed, Oct 6, 1993	17.56	17.94	17.56	17.94
344	NYSE	MOS	Tue, Oct 5, 1993	17.50	17.63	17.38	17.56
343	NYSE	MOS	Mon, Oct 4, 1993	16.94	17.31	16.88	17.25
342	NYSE	MOS	Fri, Oct 1, 1993	17.13	17.19	17.06	17.06
341	NYSE	MOS	Thu, Sep 30, 1993	16.81	17.13	16.75	17.13
340	NYSE	MOS	Wed, Sep 29, 1993	16.63	17.00	16.63	16.81
339	NYSE	MOS	Tue, Sep 28, 1993	15.94	17.06	15.81	17.00
338	NYSE	MOS	Mon, Sep 27, 1993	15.81	16.06	15.56	16.06
337	NYSE	MOS	Fri, Sep 24, 1993	14.63	15.81	14.63	15.81
336	NYSE	MOS	Thu, Sep 23, 1993	14.50	14.75	14.50	14.75
335	NYSE	MOS	Wed, Sep 22, 1993	14.44	14.50	14.44	14.50
334	NYSE	MOS	Tue, Sep 21, 1993	14.56	14.63	14.25	14.44
333	NYSE	MOS	Mon, Sep 20, 1993	14.38	14.69	14.38	14.56
332	NYSE	MOS	Fri, Sep 17, 1993	14.25	14.50	14.25	14.31
331	NYSE	MOS	Thu, Sep 16, 1993	14.19	14.25	14.13	14.25
330	NYSE	MOS	Wed, Sep 15, 1993	14.31	14.31	14.06	14.19
329	NYSE	MOS	Tue, Sep 14, 1993	14.25	14.31	14.25	14.31
328	NYSE	MOS	Mon, Sep 13, 1993	13.81	14.56	13.81	14.31
327	NYSE	MOS	Fri, Sep 10, 1993	13.75	13.81	13.50	13.75
326	NYSE	MOS	Thu, Sep 9, 1993	13.63	13.88	13.50	13.81
325	NYSE	MOS	Wed, Sep 8, 1993	14.00	14.06	13.50	13.56
324	NYSE	MOS	Tue, Sep 7, 1993	14.31	14.31	14.06	14.13
323	NYSE	MOS	Fri, Sep 3, 1993	14.25	14.31	14.25	14.31
322	NYSE	MOS	Thu, Sep 2, 1993	14.31	14.31	14.25	14.25
321	NYSE	MOS	Wed, Sep 1, 1993	14.31	14.31	14.25	14.31
320	NYSE	MOS	Tue, Aug 31, 1993	14.25	14.31	14.25	14.25
319	NYSE	MOS	Mon, Aug 30, 1993	14.50	14.50	14.13	14.13
318	NYSE	MOS	Fri, Aug 27, 1993	14.94	15.00	14.69	14.81
317	NYSE	MOS	Thu, Aug 26, 1993	16.25	16.25	16.00	16.06
316	NYSE	MOS	Wed, Aug 25, 1993	16.25	16.25	16.19	16.19
315	NYSE	MOS	Tue, Aug 24, 1993	15.94	16.25	15.81	16.13
314	NYSE	MOS	Mon, Aug 23, 1993	15.88	15.88	15.81	15.88
313	NYSE	MOS	Fri, Aug 20, 1993	15.88	15.88	15.75	15.88
312	NYSE	MOS	Thu, Aug 19, 1993	16.00	16.00	15.81	15.88
311	NYSE	MOS	Wed, Aug 18, 1993	16.13	16.38	16.00	16.06
310	NYSE	MOS	Tue, Aug 17, 1993	16.31	16.38	16.13	16.13
309	NYSE	MOS	Mon, Aug 16, 1993	16.38	16.38	16.25	16.25
308	NYSE	MOS	Fri, Aug 13, 1993	15.75	15.94	15.75	15.94
307	NYSE	MOS	Thu, Aug 12, 1993	15.44	15.75	15.44	15.75
306	NYSE	MOS	Wed, Aug 11, 1993	15.44	15.44	15.25	15.31
305	NYSE	MOS	Tue, Aug 10, 1993	15.38	15.44	15.38	15.44
304	NYSE	MOS	Mon, Aug 9, 1993	15.50	15.50	15.31	15.38
303	NYSE	MOS	Fri, Aug 6, 1993	15.38	15.50	15.31	15.50
302	NYSE	MOS	Thu, Aug 5, 1993	15.56	15.69	15.31	15.50
301	NYSE	MOS	Wed, Aug 4, 1993	15.56	15.56	15.44	15.56
300	NYSE	MOS	Tue, Aug 3, 1993	15.50	15.63	15.50	15.50
299	NYSE	MOS	Mon, Aug 2, 1993	14.94	15.06	14.88	15.06
298	NYSE	MOS	Fri, Jul 30, 1993	14.94	14.94	14.88	14.94
297	NYSE	MOS	Thu, Jul 29, 1993	14.94	15.00	14.81	14.94
296	NYSE	MOS	Wed, Jul 28, 1993	15.00	15.25	14.94	15.06
295	NYSE	MOS	Tue, Jul 27, 1993	14.81	15.00	14.81	14.94
294	NYSE	MOS	Mon, Jul 26, 1993	14.88	15.06	14.88	15.00
293	NYSE	MOS	Fri, Jul 23, 1993	15.00	15.00	14.81	14.88
292	NYSE	MOS	Thu, Jul 22, 1993	15.00	15.06	14.88	15.00
291	NYSE	MOS	Wed, Jul 21, 1993	14.75	15.19	14.75	15.00
290	NYSE	MOS	Tue, Jul 20, 1993	14.38	14.56	14.31	14.31
289	NYSE	MOS	Mon, Jul 19, 1993	14.00	14.63	14.00	14.50
288	NYSE	MOS	Fri, Jul 16, 1993	13.69	13.81	13.44	13.56
287	NYSE	MOS	Thu, Jul 15, 1993	13.50	14.00	13.50	13.69
286	NYSE	MOS	Wed, Jul 14, 1993	13.06	13.44	13.06	13.44
285	NYSE	MOS	Tue, Jul 13, 1993	13.19	13.31	13.00	13.06
284	NYSE	MOS	Mon, Jul 12, 1993	13.38	13.38	13.19	13.19
283	NYSE	MOS	Fri, Jul 9, 1993	13.50	13.50	13.25	13.31
282	NYSE	MOS	Thu, Jul 8, 1993	13.63	13.63	13.38	13.44
281	NYSE	MOS	Wed, Jul 7, 1993	13.63	13.63	13.56	13.63
280	NYSE	MOS	Tue, Jul 6, 1993	13.88	13.88	13.63	13.69
279	NYSE	MOS	Fri, Jul 2, 1993	14.44	14.44	13.88	13.88
278	NYSE	MOS	Thu, Jul 1, 1993	14.69	14.81	14.38	14.38
277	NYSE	MOS	Wed, Jun 30, 1993	14.94	15.00	14.63	14.69
276	NYSE	MOS	Tue, Jun 29, 1993	14.50	14.94	14.50	14.81
275	NYSE	MOS	Mon, Jun 28, 1993	14.38	14.50	14.25	14.50
274	NYSE	MOS	Fri, Jun 25, 1993	14.13	14.75	14.13	14.31
273	NYSE	MOS	Thu, Jun 24, 1993	14.00	14.00	13.69	13.88
272	NYSE	MOS	Wed, Jun 23, 1993	14.25	14.25	13.94	14.00
271	NYSE	MOS	Tue, Jun 22, 1993	13.69	14.19	13.69	13.94
270	NYSE	MOS	Mon, Jun 21, 1993	13.06	13.81	13.06	13.69
269	NYSE	MOS	Fri, Jun 18, 1993	12.69	13.25	12.56	13.13
268	NYSE	MOS	Thu, Jun 17, 1993	13.19	13.19	12.19	12.56
267	NYSE	MOS	Wed, Jun 16, 1993	14.00	14.06	13.13	13.19
266	NYSE	MOS	Tue, Jun 15, 1993	14.31	14.31	13.88	14.13
265	NYSE	MOS	Mon, Jun 14, 1993	14.31	14.38	14.25	14.31
264	NYSE	MOS	Fri, Jun 11, 1993	14.88	15.19	14.38	14.44
263	NYSE	MOS	Thu, Jun 10, 1993	14.88	15.00	14.69	14.81
262	NYSE	MOS	Wed, Jun 9, 1993	15.13	15.13	14.56	14.88
261	NYSE	MOS	Tue, Jun 8, 1993	15.19	16.00	15.19	15.31
260	NYSE	MOS	Mon, Jun 7, 1993	15.31	15.31	15.19	15.25
259	NYSE	MOS	Fri, Jun 4, 1993	15.75	15.75	15.06	15.31
258	NYSE	MOS	Thu, Jun 3, 1993	15.69	15.75	15.69	15.75
257	NYSE	MOS	Wed, Jun 2, 1993	15.69	15.81	15.69	15.75
256	NYSE	MOS	Tue, Jun 1, 1993	15.75	15.75	15.69	15.69
255	NYSE	MOS	Fri, May 28, 1993	15.63	15.75	15.63	15.75
254	NYSE	MOS	Thu, May 27, 1993	15.75	15.81	15.75	15.75
253	NYSE	MOS	Wed, May 26, 1993	15.75	15.81	15.69	15.69
252	NYSE	MOS	Tue, May 25, 1993	15.81	15.81	15.56	15.69
251	NYSE	MOS	Mon, May 24, 1993	15.31	15.88	15.31	15.81
250	NYSE	MOS	Fri, May 21, 1993	14.81	15.31	14.75	15.31
249	NYSE	MOS	Thu, May 20, 1993	16.81	16.81	14.25	14.94
248	NYSE	MOS	Wed, May 19, 1993	16.88	17.00	16.75	16.81
247	NYSE	MOS	Tue, May 18, 1993	17.13	17.19	16.94	16.94
246	NYSE	MOS	Mon, May 17, 1993	17.06	17.25	17.06	17.25
245	NYSE	MOS	Fri, May 14, 1993	17.00	17.06	16.88	16.94
244	NYSE	MOS	Thu, May 13, 1993	17.13	17.13	17.00	17.00
243	NYSE	MOS	Wed, May 12, 1993	17.31	17.31	17.06	17.13
242	NYSE	MOS	Tue, May 11, 1993	17.56	17.56	17.31	17.38
241	NYSE	MOS	Mon, May 10, 1993	17.69	17.69	17.50	17.56
240	NYSE	MOS	Fri, May 7, 1993	17.75	17.94	17.56	17.63
239	NYSE	MOS	Thu, May 6, 1993	17.94	17.94	17.69	17.69
238	NYSE	MOS	Wed, May 5, 1993	17.88	18.00	17.88	17.94
237	NYSE	MOS	Tue, May 4, 1993	17.88	17.94	17.75	17.94
236	NYSE	MOS	Mon, May 3, 1993	17.50	17.75	17.38	17.75
235	NYSE	MOS	Fri, Apr 30, 1993	17.38	17.81	17.38	17.63
234	NYSE	MOS	Thu, Apr 29, 1993	16.94	17.38	16.94	17.38
233	NYSE	MOS	Wed, Apr 28, 1993	16.69	17.13	16.69	17.06
232	NYSE	MOS	Tue, Apr 27, 1993	16.75	16.75	16.56	16.69
231	NYSE	MOS	Mon, Apr 26, 1993	17.06	17.06	16.81	16.81
230	NYSE	MOS	Fri, Apr 23, 1993	17.88	17.88	17.06	17.13
229	NYSE	MOS	Thu, Apr 22, 1993	17.81	17.94	17.75	17.88
228	NYSE	MOS	Wed, Apr 21, 1993	17.56	17.88	17.50	17.88
227	NYSE	MOS	Tue, Apr 20, 1993	17.88	17.88	17.63	17.63
226	NYSE	MOS	Mon, Apr 19, 1993	17.88	17.94	17.81	17.81
225	NYSE	MOS	Fri, Apr 16, 1993	17.44	17.88	17.44	17.88
224	NYSE	MOS	Thu, Apr 15, 1993	18.00	18.06	17.19	17.50
223	NYSE	MOS	Wed, Apr 14, 1993	18.06	18.25	18.06	18.13
222	NYSE	MOS	Tue, Apr 13, 1993	18.19	18.19	18.06	18.19
221	NYSE	MOS	Mon, Apr 12, 1993	18.25	18.31	18.25	18.31
220	NYSE	MOS	Thu, Apr 8, 1993	18.06	18.31	18.00	18.31
219	NYSE	MOS	Wed, Apr 7, 1993	17.75	18.25	17.75	18.13
218	NYSE	MOS	Tue, Apr 6, 1993	17.25	18.00	17.25	17.75
217	NYSE	MOS	Mon, Apr 5, 1993	17.00	17.31	16.81	17.31
216	NYSE	MOS	Fri, Apr 2, 1993	17.00	17.00	16.63	16.94
215	NYSE	MOS	Thu, Apr 1, 1993	16.06	16.19	16.00	16.00
214	NYSE	MOS	Wed, Mar 31, 1993	16.06	16.13	15.50	16.06
213	NYSE	MOS	Tue, Mar 30, 1993	16.19	16.25	15.94	15.94
212	NYSE	MOS	Mon, Mar 29, 1993	16.38	16.44	15.81	16.19
211	NYSE	MOS	Fri, Mar 26, 1993	16.19	16.44	16.06	16.44
210	NYSE	MOS	Thu, Mar 25, 1993	17.25	17.31	16.00	16.63
209	NYSE	MOS	Wed, Mar 24, 1993	17.63	17.69	17.13	17.50
208	NYSE	MOS	Tue, Mar 23, 1993	17.56	18.19	17.06	17.88
207	NYSE	MOS	Mon, Mar 22, 1993	18.38	18.38	17.31	17.31
206	NYSE	MOS	Fri, Mar 19, 1993	18.81	18.81	18.38	18.50
205	NYSE	MOS	Thu, Mar 18, 1993	18.56	18.69	18.38	18.56
204	NYSE	MOS	Wed, Mar 17, 1993	18.63	18.63	18.50	18.50
203	NYSE	MOS	Tue, Mar 16, 1993	18.44	18.56	18.44	18.50
202	NYSE	MOS	Mon, Mar 15, 1993	18.50	18.50	18.44	18.50
201	NYSE	MOS	Fri, Mar 12, 1993	18.50	18.56	18.50	18.50
200	NYSE	MOS	Thu, Mar 11, 1993	18.63	18.63	18.50	18.50
199	NYSE	MOS	Wed, Mar 10, 1993	18.81	18.81	18.50	18.69
198	NYSE	MOS	Tue, Mar 9, 1993	18.94	19.00	18.88	18.94
197	NYSE	MOS	Mon, Mar 8, 1993	18.88	18.94	18.81	18.94
196	NYSE	MOS	Fri, Mar 5, 1993	18.81	18.94	18.81	18.88
195	NYSE	MOS	Thu, Mar 4, 1993	18.25	18.88	18.25	18.81
194	NYSE	MOS	Wed, Mar 3, 1993	18.44	18.44	17.75	18.06
193	NYSE	MOS	Tue, Mar 2, 1993	18.88	18.88	18.25	18.50
192	NYSE	MOS	Mon, Mar 1, 1993	18.94	18.94	18.69	18.88
191	NYSE	MOS	Fri, Feb 26, 1993	19.19	19.19	18.94	18.94
190	NYSE	MOS	Thu, Feb 25, 1993	19.06	19.31	19.00	19.19
189	NYSE	MOS	Wed, Feb 24, 1993	19.25	19.25	19.06	19.06
188	NYSE	MOS	Tue, Feb 23, 1993	19.31	19.31	19.13	19.25
187	NYSE	MOS	Mon, Feb 22, 1993	19.50	19.50	19.13	19.25
186	NYSE	MOS	Fri, Feb 19, 1993	19.56	20.00	19.44	19.50
185	NYSE	MOS	Thu, Feb 18, 1993	20.63	20.63	19.50	19.69
184	NYSE	MOS	Wed, Feb 17, 1993	20.69	20.75	20.56	20.63
183	NYSE	MOS	Tue, Feb 16, 1993	21.00	21.00	20.75	20.81
182	NYSE	MOS	Fri, Feb 12, 1993	21.31	21.31	21.19	21.19
181	NYSE	MOS	Thu, Feb 11, 1993	21.38	21.44	21.19	21.31
180	NYSE	MOS	Wed, Feb 10, 1993	21.75	21.75	21.44	21.50
179	NYSE	MOS	Tue, Feb 9, 1993	21.94	22.06	21.88	21.88
178	NYSE	MOS	Mon, Feb 8, 1993	21.75	21.94	21.75	21.88
177	NYSE	MOS	Fri, Feb 5, 1993	22.38	22.38	22.13	22.13
176	NYSE	MOS	Thu, Feb 4, 1993	22.38	22.50	22.13	22.25
175	NYSE	MOS	Wed, Feb 3, 1993	21.75	22.31	21.75	22.25
174	NYSE	MOS	Tue, Feb 2, 1993	21.63	21.63	21.56	21.63
173	NYSE	MOS	Mon, Feb 1, 1993	21.75	21.75	21.50	21.56
172	NYSE	MOS	Fri, Jan 29, 1993	21.81	21.88	21.69	21.69
171	NYSE	MOS	Thu, Jan 28, 1993	21.94	21.94	21.81	21.81
170	NYSE	MOS	Wed, Jan 27, 1993	22.25	22.38	21.94	21.94
169	NYSE	MOS	Tue, Jan 26, 1993	21.88	22.56	21.88	22.38
168	NYSE	MOS	Mon, Jan 25, 1993	21.88	22.19	21.81	21.88
167	NYSE	MOS	Fri, Jan 22, 1993	21.88	21.88	21.63	21.81
166	NYSE	MOS	Thu, Jan 21, 1993	22.44	22.44	21.88	21.94
165	NYSE	MOS	Wed, Jan 20, 1993	22.00	22.81	22.00	22.44
164	NYSE	MOS	Tue, Jan 19, 1993	21.13	21.13	21.00	21.00
163	NYSE	MOS	Mon, Jan 18, 1993	21.00	21.19	20.94	21.00
162	NYSE	MOS	Fri, Jan 15, 1993	21.25	21.31	21.19	21.25
161	NYSE	MOS	Thu, Jan 14, 1993	20.75	21.38	20.75	21.25
160	NYSE	MOS	Wed, Jan 13, 1993	21.31	21.50	21.31	21.50
159	NYSE	MOS	Tue, Jan 12, 1993	21.31	21.44	21.31	21.38
158	NYSE	MOS	Mon, Jan 11, 1993	21.19	21.31	21.06	21.31
157	NYSE	MOS	Fri, Jan 8, 1993	21.44	21.44	20.94	21.13
156	NYSE	MOS	Thu, Jan 7, 1993	21.56	21.56	21.38	21.44
155	NYSE	MOS	Wed, Jan 6, 1993	21.81	21.81	21.50	21.56
154	NYSE	MOS	Tue, Jan 5, 1993	21.56	21.94	21.56	21.88
153	NYSE	MOS	Mon, Jan 4, 1993	21.31	21.56	21.31	21.56
152	NYSE	MOS	Thu, Dec 31, 1992	21.13	21.31	21.13	21.31
151	NYSE	MOS	Wed, Dec 30, 1992	21.06	21.19	21.00	21.19
150	NYSE	MOS	Tue, Dec 29, 1992	21.19	21.19	21.13	21.13
149	NYSE	MOS	Mon, Dec 28, 1992	21.13	21.25	21.13	21.25
148	NYSE	MOS	Thu, Dec 24, 1992	21.13	21.19	21.06	21.19
147	NYSE	MOS	Wed, Dec 23, 1992	21.00	21.25	21.00	21.19
146	NYSE	MOS	Tue, Dec 22, 1992	21.00	21.00	20.75	20.88
145	NYSE	MOS	Mon, Dec 21, 1992	20.69	21.00	20.69	20.94
144	NYSE	MOS	Fri, Dec 18, 1992	20.50	20.63	20.50	20.63
143	NYSE	MOS	Thu, Dec 17, 1992	20.25	20.63	20.19	20.63
142	NYSE	MOS	Wed, Dec 16, 1992	20.25	20.31	20.19	20.25
141	NYSE	MOS	Tue, Dec 15, 1992	20.31	20.31	20.06	20.25
140	NYSE	MOS	Mon, Dec 14, 1992	20.38	20.56	20.38	20.44
139	NYSE	MOS	Fri, Dec 11, 1992	20.19	20.44	20.19	20.38
138	NYSE	MOS	Thu, Dec 10, 1992	20.25	20.38	20.25	20.31
137	NYSE	MOS	Wed, Dec 9, 1992	20.38	20.38	20.25	20.25
136	NYSE	MOS	Tue, Dec 8, 1992	19.94	20.50	19.94	20.50
135	NYSE	MOS	Mon, Dec 7, 1992	20.38	20.38	19.88	19.94
134	NYSE	MOS	Fri, Dec 4, 1992	20.56	20.56	20.44	20.50
133	NYSE	MOS	Thu, Dec 3, 1992	19.94	20.63	19.94	20.56
132	NYSE	MOS	Wed, Dec 2, 1992	20.25	20.25	20.00	20.06
131	NYSE	MOS	Tue, Dec 1, 1992	19.00	20.25	19.00	20.25
130	NYSE	MOS	Mon, Nov 30, 1992	19.13	19.13	18.63	19.00
129	NYSE	MOS	Fri, Nov 27, 1992	19.44	19.50	19.06	19.13
128	NYSE	MOS	Wed, Nov 25, 1992	19.75	19.75	19.44	19.50
127	NYSE	MOS	Tue, Nov 24, 1992	19.56	19.81	19.50	19.75
126	NYSE	MOS	Mon, Nov 23, 1992	19.81	19.81	19.44	19.56
125	NYSE	MOS	Fri, Nov 20, 1992	19.63	19.81	19.56	19.75
124	NYSE	MOS	Thu, Nov 19, 1992	20.25	20.25	19.56	19.63
123	NYSE	MOS	Wed, Nov 18, 1992	20.31	20.38	20.19	20.19
122	NYSE	MOS	Tue, Nov 17, 1992	20.69	20.69	20.25	20.31
121	NYSE	MOS	Mon, Nov 16, 1992	20.88	20.94	20.69	20.69
120	NYSE	MOS	Fri, Nov 13, 1992	21.13	21.13	20.81	20.88
119	NYSE	MOS	Thu, Nov 12, 1992	21.06	21.06	21.00	21.00
118	NYSE	MOS	Wed, Nov 11, 1992	21.06	21.13	20.94	21.00
117	NYSE	MOS	Tue, Nov 10, 1992	21.56	21.56	20.94	21.13
116	NYSE	MOS	Mon, Nov 9, 1992	21.31	21.63	21.31	21.63
115	NYSE	MOS	Fri, Nov 6, 1992	21.44	21.50	21.25	21.31
114	NYSE	MOS	Thu, Nov 5, 1992	21.56	21.63	21.44	21.63
113	NYSE	MOS	Wed, Nov 4, 1992	21.69	21.69	21.56	21.63
112	NYSE	MOS	Tue, Nov 3, 1992	21.63	21.69	21.50	21.56
111	NYSE	MOS	Mon, Nov 2, 1992	21.50	21.75	21.50	21.75
110	NYSE	MOS	Fri, Oct 30, 1992	21.75	21.75	21.56	21.63
109	NYSE	MOS	Thu, Oct 29, 1992	21.81	21.88	21.69	21.69
108	NYSE	MOS	Wed, Oct 28, 1992	22.06	22.19	21.81	21.81
107	NYSE	MOS	Tue, Oct 27, 1992	22.13	22.19	22.06	22.13
106	NYSE	MOS	Mon, Oct 26, 1992	22.25	22.25	21.94	22.19
105	NYSE	MOS	Fri, Oct 23, 1992	22.25	22.31	22.13	22.25
104	NYSE	MOS	Thu, Oct 22, 1992	21.94	22.25	21.88	22.25
103	NYSE	MOS	Wed, Oct 21, 1992	21.94	21.94	21.88	21.94
102	NYSE	MOS	Tue, Oct 20, 1992	21.63	22.31	21.63	22.06
101	NYSE	MOS	Mon, Oct 19, 1992	21.19	21.56	21.13	21.50
100	NYSE	MOS	Fri, Oct 16, 1992	21.13	21.25	21.00	21.19
99	NYSE	MOS	Thu, Oct 15, 1992	21.88	21.88	21.44	21.44
98	NYSE	MOS	Wed, Oct 14, 1992	22.31	22.31	22.06	22.13
97	NYSE	MOS	Tue, Oct 13, 1992	22.69	22.69	22.31	22.44
96	NYSE	MOS	Mon, Oct 12, 1992	21.31	22.06	21.31	21.94
95	NYSE	MOS	Fri, Oct 9, 1992	21.50	21.63	21.25	21.31
94	NYSE	MOS	Thu, Oct 8, 1992	21.00	21.63	20.63	21.50
93	NYSE	MOS	Wed, Oct 7, 1992	20.50	21.00	20.31	20.38
92	NYSE	MOS	Tue, Oct 6, 1992	20.50	20.63	20.44	20.44
91	NYSE	MOS	Mon, Oct 5, 1992	20.75	20.75	20.13	20.38
90	NYSE	MOS	Fri, Oct 2, 1992	21.06	21.06	20.75	20.81
89	NYSE	MOS	Thu, Oct 1, 1992	20.94	21.06	20.81	20.88
88	NYSE	MOS	Wed, Sep 30, 1992	21.13	21.25	20.88	20.88
87	NYSE	MOS	Tue, Sep 29, 1992	21.00	21.19	20.81	21.13
86	NYSE	MOS	Mon, Sep 28, 1992	21.06	21.06	20.94	21.00
85	NYSE	MOS	Fri, Sep 25, 1992	21.50	21.50	20.81	21.06
84	NYSE	MOS	Thu, Sep 24, 1992	21.63	21.63	21.50	21.50
83	NYSE	MOS	Wed, Sep 23, 1992	21.88	21.88	21.38	21.63
82	NYSE	MOS	Tue, Sep 22, 1992	22.56	22.56	22.25	22.25
81	NYSE	MOS	Mon, Sep 21, 1992	22.56	22.94	22.44	22.56
80	NYSE	MOS	Fri, Sep 18, 1992	21.75	22.69	21.75	22.69
79	NYSE	MOS	Thu, Sep 17, 1992	21.25	21.75	21.25	21.63
78	NYSE	MOS	Wed, Sep 16, 1992	21.56	21.56	21.13	21.19
77	NYSE	MOS	Tue, Sep 15, 1992	22.00	22.00	21.69	21.69
76	NYSE	MOS	Mon, Sep 14, 1992	22.06	22.13	21.94	22.06
75	NYSE	MOS	Fri, Sep 11, 1992	22.25	22.25	22.00	22.00
74	NYSE	MOS	Thu, Sep 10, 1992	22.44	22.50	22.19	22.19
73	NYSE	MOS	Wed, Sep 9, 1992	22.25	22.69	22.13	22.50
72	NYSE	MOS	Tue, Sep 8, 1992	22.19	22.31	21.94	22.31
71	NYSE	MOS	Fri, Sep 4, 1992	21.88	22.38	21.88	22.19
70	NYSE	MOS	Thu, Sep 3, 1992	21.75	22.00	21.63	21.88
69	NYSE	MOS	Wed, Sep 2, 1992	21.44	21.75	21.44	21.69
68	NYSE	MOS	Tue, Sep 1, 1992	21.69	21.69	21.19	21.44
67	NYSE	MOS	Mon, Aug 31, 1992	21.19	21.81	21.19	21.69
66	NYSE	MOS	Fri, Aug 28, 1992	20.75	21.19	20.69	21.13
65	NYSE	MOS	Thu, Aug 27, 1992	20.69	20.88	20.63	20.75
64	NYSE	MOS	Wed, Aug 26, 1992	20.25	20.69	20.13	20.56
63	NYSE	MOS	Tue, Aug 25, 1992	20.25	20.44	20.25	20.38
62	NYSE	MOS	Mon, Aug 24, 1992	20.13	20.31	20.13	20.19
61	NYSE	MOS	Fri, Aug 21, 1992	20.75	20.81	20.69	20.75
60	NYSE	MOS	Thu, Aug 20, 1992	20.31	20.88	20.31	20.56
59	NYSE	MOS	Wed, Aug 19, 1992	20.50	20.50	20.25	20.31
58	NYSE	MOS	Tue, Aug 18, 1992	20.88	20.88	20.25	20.50
57	NYSE	MOS	Mon, Aug 17, 1992	21.38	21.38	20.88	20.94
56	NYSE	MOS	Fri, Aug 14, 1992	21.38	21.50	21.19	21.38
55	NYSE	MOS	Thu, Aug 13, 1992	21.75	21.75	21.25	21.31
54	NYSE	MOS	Wed, Aug 12, 1992	21.19	21.88	21.19	21.31
53	NYSE	MOS	Tue, Aug 11, 1992	21.19	21.44	20.94	21.25
52	NYSE	MOS	Mon, Aug 10, 1992	21.00	21.50	20.75	21.19
51	NYSE	MOS	Fri, Aug 7, 1992	21.25	21.25	21.00	21.06
50	NYSE	MOS	Thu, Aug 6, 1992	21.25	21.31	21.19	21.19
49	NYSE	MOS	Wed, Aug 5, 1992	21.06	21.31	21.06	21.31
48	NYSE	MOS	Tue, Aug 4, 1992	21.75	21.75	21.06	21.13
47	NYSE	MOS	Mon, Aug 3, 1992	22.44	22.69	21.63	21.69
46	NYSE	MOS	Fri, Jul 31, 1992	21.31	22.56	21.25	22.56
45	NYSE	MOS	Thu, Jul 30, 1992	21.00	21.44	20.88	21.38
44	NYSE	MOS	Wed, Jul 29, 1992	20.38	21.38	20.25	21.19
43	NYSE	MOS	Tue, Jul 28, 1992	20.63	21.06	20.50	21.00
42	NYSE	MOS	Mon, Jul 27, 1992	20.38	20.75	20.38	20.50
41	NYSE	MOS	Fri, Jul 24, 1992	19.00	19.56	19.00	19.50
40	NYSE	MOS	Thu, Jul 23, 1992	19.31	19.44	19.06	19.13
39	NYSE	MOS	Wed, Jul 22, 1992	18.88	19.25	18.81	19.19
38	NYSE	MOS	Tue, Jul 21, 1992	19.25	19.25	18.75	18.81
37	NYSE	MOS	Mon, Jul 20, 1992	19.50	19.50	19.19	19.25
36	NYSE	MOS	Fri, Jul 17, 1992	20.19	20.19	19.63	19.69
35	NYSE	MOS	Thu, Jul 16, 1992	19.50	20.19	19.50	20.13
34	NYSE	MOS	Wed, Jul 15, 1992	21.44	21.44	19.75	19.88
33	NYSE	MOS	Tue, Jul 14, 1992	21.69	21.69	21.38	21.38
32	NYSE	MOS	Mon, Jul 13, 1992	21.81	21.81	21.63	21.63
31	NYSE	MOS	Fri, Jul 10, 1992	22.06	22.06	21.50	21.81
30	NYSE	MOS	Thu, Jul 9, 1992	21.75	22.44	21.75	22.06
29	NYSE	MOS	Wed, Jul 8, 1992	21.50	21.75	21.50	21.69
28	NYSE	MOS	Tue, Jul 7, 1992	21.44	21.69	21.44	21.50
27	NYSE	MOS	Mon, Jul 6, 1992	21.19	21.44	21.13	21.44
26	NYSE	MOS	Thu, Jul 2, 1992	21.50	21.50	21.19	21.31
25	NYSE	MOS	Wed, Jul 1, 1992	21.31	21.38	21.00	21.38
24	NYSE	MOS	Tue, Jun 30, 1992	21.31	21.50	21.19	21.44
23	NYSE	MOS	Mon, Jun 29, 1992	21.44	21.44	21.25	21.31
22	NYSE	MOS	Fri, Jun 26, 1992	21.50	21.63	21.38	21.38
21	NYSE	MOS	Thu, Jun 25, 1992	21.88	22.06	21.63	21.63
20	NYSE	MOS	Wed, Jun 24, 1992	21.94	22.06	21.81	21.88
19	NYSE	MOS	Tue, Jun 23, 1992	21.88	22.00	21.88	21.88
18	NYSE	MOS	Mon, Jun 22, 1992	22.13	22.13	21.56	21.81
17	NYSE	MOS	Fri, Jun 19, 1992	22.44	22.44	21.50	22.19
16	NYSE	MOS	Thu, Jun 18, 1992	22.88	22.88	22.56	22.63
15	NYSE	MOS	Wed, Jun 17, 1992	22.88	23.13	22.88	23.00
14	NYSE	MOS	Tue, Jun 16, 1992	24.00	24.00	23.38	23.38
13	NYSE	MOS	Mon, Jun 15, 1992	24.56	24.81	23.88	24.00
12	NYSE	MOS	Fri, Jun 12, 1992	24.69	24.81	24.50	24.69
11	NYSE	MOS	Thu, Jun 11, 1992	23.63	24.50	23.56	24.50
10	NYSE	MOS	Wed, Jun 10, 1992	23.38	23.63	23.06	23.63
9	NYSE	MOS	Tue, Jun 9, 1992	23.69	23.81	23.38	23.44
8	NYSE	MOS	Mon, Jun 8, 1992	23.31	23.88	23.31	23.56
7	NYSE	MOS	Fri, Jun 5, 1992	23.25	23.31	23.06	23.13
6	NYSE	MOS	Thu, Jun 4, 1992	23.31	23.31	23.13	23.25
5	NYSE	MOS	Wed, Jun 3, 1992	23.00	23.19	22.69	23.19
4	NYSE	MOS	Tue, Jun 2, 1992	23.06	23.13	23.00	23.06
3	NYSE	MOS	Mon, Jun 1, 1992	22.88	23.00	22.81	23.00
2	NYSE	MOS	Fri, May 29, 1992	23.50	23.56	23.00	23.00
1	NYSE	MOS	Thu, May 28, 1992	24.00	24.00	23.44	23.44
#	Exchange	Symbol	Date	Open	High	Low	Close

The Mosaic Co NYSE:MOS 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