Morgan Stanley Emerg Mkts Debt Fd Inc NYSE:MSD Historical Prices

Below are the 7186 trading days of historical prices for MSD.

#	Exchange	Symbol	Date	Open	High	Low	Close
7186	NYSE	MSD	Thu, Mar 7, 2024	7.27	7.27	7.26	7.27
7185	NYSE	MSD	Wed, Mar 6, 2024	7.29	7.30	7.23	7.25
7184	NYSE	MSD	Tue, Mar 5, 2024	7.25	7.27	7.23	7.24
7183	NYSE	MSD	Mon, Mar 4, 2024	7.20	7.22	7.19	7.21
7182	NYSE	MSD	Fri, Mar 1, 2024	7.19	7.19	7.14	7.18
7181	NYSE	MSD	Thu, Feb 29, 2024	7.13	7.21	7.13	7.18
7180	NYSE	MSD	Wed, Feb 28, 2024	7.16	7.16	7.12	7.13
7179	NYSE	MSD	Tue, Feb 27, 2024	7.15	7.16	7.12	7.14
7178	NYSE	MSD	Mon, Feb 26, 2024	7.13	7.14	7.10	7.11
7177	NYSE	MSD	Fri, Feb 23, 2024	7.09	7.13	7.09	7.10
7176	NYSE	MSD	Thu, Feb 22, 2024	7.10	7.11	7.07	7.08
7175	NYSE	MSD	Wed, Feb 21, 2024	7.10	7.11	7.09	7.09
7174	NYSE	MSD	Tue, Feb 20, 2024	7.10	7.11	7.07	7.08
7173	NYSE	MSD	Fri, Feb 16, 2024	7.09	7.11	7.07	7.08
7172	NYSE	MSD	Thu, Feb 15, 2024	7.09	7.12	7.07	7.10
7171	NYSE	MSD	Wed, Feb 14, 2024	7.08	7.12	7.07	7.10
7170	NYSE	MSD	Tue, Feb 13, 2024	7.08	7.08	7.03	7.05
7169	NYSE	MSD	Mon, Feb 12, 2024	7.11	7.14	7.06	7.11
7168	NYSE	MSD	Fri, Feb 9, 2024	7.12	7.13	7.07	7.09
7167	NYSE	MSD	Thu, Feb 8, 2024	7.11	7.12	7.03	7.12
7166	NYSE	MSD	Wed, Feb 7, 2024	7.04	7.10	7.04	7.10
7165	NYSE	MSD	Tue, Feb 6, 2024	6.97	7.06	6.97	7.04
7164	NYSE	MSD	Mon, Feb 5, 2024	6.97	6.97	6.91	6.95
7163	NYSE	MSD	Fri, Feb 2, 2024	6.96	7.00	6.95	6.96
7162	NYSE	MSD	Thu, Feb 1, 2024	7.01	7.02	6.98	7.00
7161	NYSE	MSD	Wed, Jan 31, 2024	6.99	7.01	6.95	6.97
7160	NYSE	MSD	Tue, Jan 30, 2024	6.96	7.00	6.95	6.97
7159	NYSE	MSD	Mon, Jan 29, 2024	6.88	6.96	6.88	6.95
7158	NYSE	MSD	Fri, Jan 26, 2024	6.95	6.96	6.87	6.87
7157	NYSE	MSD	Thu, Jan 25, 2024	6.95	6.96	6.92	6.96
7156	NYSE	MSD	Wed, Jan 24, 2024	6.93	6.93	6.86	6.91
7155	NYSE	MSD	Tue, Jan 23, 2024	6.90	6.90	6.87	6.90
7154	NYSE	MSD	Mon, Jan 22, 2024	6.88	6.93	6.88	6.93
7153	NYSE	MSD	Fri, Jan 19, 2024	6.90	6.90	6.86	6.89
7152	NYSE	MSD	Thu, Jan 18, 2024	6.83	6.91	6.81	6.89
7151	NYSE	MSD	Wed, Jan 17, 2024	7.00	7.07	6.75	6.80
7150	NYSE	MSD	Tue, Jan 16, 2024	7.05	7.15	7.00	7.03
7149	NYSE	MSD	Fri, Jan 12, 2024	7.05	7.08	7.01	7.05
7148	NYSE	MSD	Thu, Jan 11, 2024	6.97	7.01	6.97	6.99
7147	NYSE	MSD	Wed, Jan 10, 2024	6.98	7.04	6.95	6.98
7146	NYSE	MSD	Tue, Jan 9, 2024	6.98	6.99	6.91	6.94
7145	NYSE	MSD	Mon, Jan 8, 2024	7.01	7.01	6.95	7.00
7144	NYSE	MSD	Fri, Jan 5, 2024	6.99	7.00	6.97	6.98
7143	NYSE	MSD	Thu, Jan 4, 2024	6.98	7.00	6.94	6.98
7142	NYSE	MSD	Wed, Jan 3, 2024	6.98	7.00	6.94	6.98
7141	NYSE	MSD	Tue, Jan 2, 2024	6.97	7.02	6.95	6.98
7140	NYSE	MSD	Fri, Dec 29, 2023	7.05	7.05	6.95	6.95
7139	NYSE	MSD	Thu, Dec 28, 2023	7.00	7.00	6.94	6.98
7138	NYSE	MSD	Wed, Dec 27, 2023	7.00	7.00	6.93	6.98
7137	NYSE	MSD	Tue, Dec 26, 2023	6.90	7.00	6.82	7.00
7136	NYSE	MSD	Fri, Dec 22, 2023	6.88	6.93	6.88	6.90
7135	NYSE	MSD	Thu, Dec 21, 2023	6.84	6.88	6.82	6.85
7134	NYSE	MSD	Wed, Dec 20, 2023	6.90	6.92	6.77	6.79
7133	NYSE	MSD	Tue, Dec 19, 2023	6.90	6.94	6.87	6.91
7132	NYSE	MSD	Mon, Dec 18, 2023	6.79	6.89	6.79	6.86
7131	NYSE	MSD	Fri, Dec 15, 2023	6.72	6.78	6.68	6.78
7130	NYSE	MSD	Thu, Dec 14, 2023	6.65	6.73	6.65	6.72
7129	NYSE	MSD	Wed, Dec 13, 2023	6.72	6.82	6.68	6.62
7128	NYSE	MSD	Tue, Dec 12, 2023	6.71	6.76	6.66	6.71
7127	NYSE	MSD	Mon, Dec 11, 2023	6.78	6.78	6.67	6.69
7126	NYSE	MSD	Fri, Dec 8, 2023	6.68	6.79	6.68	6.78
7125	NYSE	MSD	Thu, Dec 7, 2023	6.72	6.72	6.67	6.69
7124	NYSE	MSD	Wed, Dec 6, 2023	6.72	6.72	6.68	6.71
7123	NYSE	MSD	Tue, Dec 5, 2023	6.64	6.68	6.62	6.67
7122	NYSE	MSD	Mon, Dec 4, 2023	6.62	6.69	6.60	6.62
7121	NYSE	MSD	Fri, Dec 1, 2023	6.53	6.72	6.52	6.71
7120	NYSE	MSD	Thu, Nov 30, 2023	6.58	6.58	6.51	6.53
7119	NYSE	MSD	Wed, Nov 29, 2023	6.57	6.61	6.56	6.59
7118	NYSE	MSD	Tue, Nov 28, 2023	6.55	6.57	6.53	6.56
7117	NYSE	MSD	Mon, Nov 27, 2023	6.59	6.61	6.54	6.57
7116	NYSE	MSD	Fri, Nov 24, 2023	6.60	6.61	6.57	6.61
7115	NYSE	MSD	Wed, Nov 22, 2023	6.61	6.61	6.56	6.59
7114	NYSE	MSD	Tue, Nov 21, 2023	6.62	6.62	6.57	6.61
7113	NYSE	MSD	Mon, Nov 20, 2023	6.71	6.72	6.56	6.62
7112	NYSE	MSD	Fri, Nov 17, 2023	6.75	6.80	6.70	6.72
7111	NYSE	MSD	Thu, Nov 16, 2023	6.50	6.75	6.49	6.71
7110	NYSE	MSD	Wed, Nov 15, 2023	6.51	6.52	6.45	6.50
7109	NYSE	MSD	Tue, Nov 14, 2023	6.43	6.55	6.43	6.49
7108	NYSE	MSD	Mon, Nov 13, 2023	6.38	6.41	6.31	6.39
7107	NYSE	MSD	Fri, Nov 10, 2023	6.41	6.42	6.38	6.41
7106	NYSE	MSD	Thu, Nov 9, 2023	6.51	6.51	6.38	6.41
7105	NYSE	MSD	Wed, Nov 8, 2023	6.42	6.49	6.40	6.48
7104	NYSE	MSD	Tue, Nov 7, 2023	6.39	6.41	6.36	6.41
7103	NYSE	MSD	Mon, Nov 6, 2023	6.42	6.42	6.34	6.37
7102	NYSE	MSD	Fri, Nov 3, 2023	6.35	6.46	6.35	6.43
7101	NYSE	MSD	Thu, Nov 2, 2023	6.30	6.35	6.30	6.34
7100	NYSE	MSD	Wed, Nov 1, 2023	6.20	6.28	6.20	6.26
7099	NYSE	MSD	Tue, Oct 31, 2023	6.19	6.24	6.15	6.19
7098	NYSE	MSD	Mon, Oct 30, 2023	6.20	6.23	6.17	6.21
7097	NYSE	MSD	Fri, Oct 27, 2023	6.13	6.25	6.13	6.19
7096	NYSE	MSD	Thu, Oct 26, 2023	6.22	6.28	6.11	6.12
7095	NYSE	MSD	Wed, Oct 25, 2023	6.31	6.36	6.20	6.24
7094	NYSE	MSD	Tue, Oct 24, 2023	6.26	6.31	6.26	6.31
7093	NYSE	MSD	Mon, Oct 23, 2023	6.23	6.27	6.18	6.26
7092	NYSE	MSD	Fri, Oct 20, 2023	6.22	6.23	6.21	6.21
7091	NYSE	MSD	Thu, Oct 19, 2023	6.25	6.25	6.19	6.20
7090	NYSE	MSD	Wed, Oct 18, 2023	6.28	6.28	6.17	6.25
7089	NYSE	MSD	Tue, Oct 17, 2023	6.25	6.34	6.21	6.28
7088	NYSE	MSD	Mon, Oct 16, 2023	6.31	6.32	6.22	6.25
7087	NYSE	MSD	Fri, Oct 13, 2023	6.37	6.39	6.25	6.28
7086	NYSE	MSD	Thu, Oct 12, 2023	6.39	6.39	6.23	6.24
7085	NYSE	MSD	Wed, Oct 11, 2023	6.24	6.47	6.24	6.39
7084	NYSE	MSD	Tue, Oct 10, 2023	6.18	6.26	6.18	6.21
7083	NYSE	MSD	Mon, Oct 9, 2023	6.28	6.32	6.16	6.21
7082	NYSE	MSD	Fri, Oct 6, 2023	6.25	6.31	6.23	6.29
7081	NYSE	MSD	Thu, Oct 5, 2023	6.25	6.28	6.23	6.25
7080	NYSE	MSD	Wed, Oct 4, 2023	6.30	6.32	6.24	6.25
7079	NYSE	MSD	Tue, Oct 3, 2023	6.39	6.39	6.27	6.27
7078	NYSE	MSD	Mon, Oct 2, 2023	6.50	6.50	6.36	6.39
7077	NYSE	MSD	Fri, Sep 29, 2023	6.44	6.50	6.40	6.49
7076	NYSE	MSD	Thu, Sep 28, 2023	6.47	6.47	6.40	6.43
7075	NYSE	MSD	Wed, Sep 27, 2023	6.63	6.66	6.58	6.44
7074	NYSE	MSD	Tue, Sep 26, 2023	6.68	6.68	6.58	6.60
7073	NYSE	MSD	Mon, Sep 25, 2023	6.65	6.67	6.62	6.66
7072	NYSE	MSD	Fri, Sep 22, 2023	6.63	6.71	6.61	6.64
7071	NYSE	MSD	Thu, Sep 21, 2023	6.67	6.70	6.61	6.62
7070	NYSE	MSD	Wed, Sep 20, 2023	6.70	6.75	6.68	6.69
7069	NYSE	MSD	Tue, Sep 19, 2023	6.73	6.74	6.63	6.71
7068	NYSE	MSD	Mon, Sep 18, 2023	6.72	6.75	6.69	6.75
7067	NYSE	MSD	Fri, Sep 15, 2023	6.70	6.72	6.68	6.71
7066	NYSE	MSD	Thu, Sep 14, 2023	6.72	6.73	6.66	6.68
7065	NYSE	MSD	Wed, Sep 13, 2023	6.70	6.74	6.69	6.71
7064	NYSE	MSD	Tue, Sep 12, 2023	6.70	6.71	6.64	6.68
7063	NYSE	MSD	Mon, Sep 11, 2023	6.71	6.72	6.69	6.70
7062	NYSE	MSD	Fri, Sep 8, 2023	6.66	6.72	6.66	6.68
7061	NYSE	MSD	Thu, Sep 7, 2023	6.62	6.65	6.61	6.64
7060	NYSE	MSD	Wed, Sep 6, 2023	6.57	6.62	6.57	6.60
7059	NYSE	MSD	Tue, Sep 5, 2023	6.64	6.66	6.53	6.56
7058	NYSE	MSD	Fri, Sep 1, 2023	6.66	6.67	6.64	6.64
7057	NYSE	MSD	Thu, Aug 31, 2023	6.66	6.71	6.62	6.66
7056	NYSE	MSD	Wed, Aug 30, 2023	6.60	6.64	6.58	6.64
7055	NYSE	MSD	Tue, Aug 29, 2023	6.56	6.63	6.56	6.61
7054	NYSE	MSD	Mon, Aug 28, 2023	6.54	6.57	6.54	6.57
7053	NYSE	MSD	Fri, Aug 25, 2023	6.53	6.54	6.50	6.52
7052	NYSE	MSD	Thu, Aug 24, 2023	6.54	6.54	6.51	6.52
7051	NYSE	MSD	Wed, Aug 23, 2023	6.47	6.55	6.47	6.54
7050	NYSE	MSD	Tue, Aug 22, 2023	6.44	6.47	6.44	6.47
7049	NYSE	MSD	Mon, Aug 21, 2023	6.46	6.46	6.41	6.42
7048	NYSE	MSD	Fri, Aug 18, 2023	6.38	6.45	6.37	6.45
7047	NYSE	MSD	Thu, Aug 17, 2023	6.47	6.48	6.41	6.42
7046	NYSE	MSD	Wed, Aug 16, 2023	6.46	6.48	6.43	6.47
7045	NYSE	MSD	Tue, Aug 15, 2023	6.50	6.51	6.44	6.46
7044	NYSE	MSD	Mon, Aug 14, 2023	6.54	6.57	6.49	6.51
7043	NYSE	MSD	Fri, Aug 11, 2023	6.56	6.56	6.52	6.55
7042	NYSE	MSD	Thu, Aug 10, 2023	6.55	6.58	6.50	6.55
7041	NYSE	MSD	Wed, Aug 9, 2023	6.54	6.58	6.50	6.52
7040	NYSE	MSD	Tue, Aug 8, 2023	6.51	6.54	6.50	6.54
7039	NYSE	MSD	Mon, Aug 7, 2023	6.51	6.55	6.48	6.50
7038	NYSE	MSD	Fri, Aug 4, 2023	6.44	6.54	6.44	6.50
7037	NYSE	MSD	Thu, Aug 3, 2023	6.54	6.54	6.43	6.45
7036	NYSE	MSD	Wed, Aug 2, 2023	6.54	6.54	6.51	6.54
7035	NYSE	MSD	Tue, Aug 1, 2023	6.59	6.62	6.50	6.53
7034	NYSE	MSD	Mon, Jul 31, 2023	6.58	6.69	6.56	6.58
7033	NYSE	MSD	Fri, Jul 28, 2023	6.56	6.60	6.51	6.57
7032	NYSE	MSD	Thu, Jul 27, 2023	6.54	6.59	6.50	6.52
7031	NYSE	MSD	Wed, Jul 26, 2023	6.52	6.53	6.51	6.52
7030	NYSE	MSD	Tue, Jul 25, 2023	6.50	6.52	6.50	6.50
7029	NYSE	MSD	Mon, Jul 24, 2023	6.52	6.55	6.48	6.50
7028	NYSE	MSD	Fri, Jul 21, 2023	6.55	6.55	6.49	6.49
7027	NYSE	MSD	Thu, Jul 20, 2023	6.55	6.55	6.50	6.53
7026	NYSE	MSD	Wed, Jul 19, 2023	6.56	6.56	6.46	6.53
7025	NYSE	MSD	Tue, Jul 18, 2023	6.55	6.56	6.50	6.52
7024	NYSE	MSD	Mon, Jul 17, 2023	6.55	6.58	6.51	6.53
7023	NYSE	MSD	Fri, Jul 14, 2023	6.60	6.60	6.51	6.52
7022	NYSE	MSD	Thu, Jul 13, 2023	6.52	6.59	6.52	6.56
7021	NYSE	MSD	Wed, Jul 12, 2023	6.51	6.53	6.42	6.50
7020	NYSE	MSD	Tue, Jul 11, 2023	6.44	6.47	6.43	6.43
7019	NYSE	MSD	Mon, Jul 10, 2023	6.45	6.47	6.42	6.43
7018	NYSE	MSD	Fri, Jul 7, 2023	6.42	6.51	6.24	6.44
7017	NYSE	MSD	Thu, Jul 6, 2023	6.51	6.51	6.41	6.44
7016	NYSE	MSD	Wed, Jul 5, 2023	6.50	6.53	6.48	6.52
7015	NYSE	MSD	Mon, Jul 3, 2023	6.45	6.51	6.45	6.48
7014	NYSE	MSD	Fri, Jun 30, 2023	6.54	6.58	6.44	6.44
7013	NYSE	MSD	Thu, Jun 29, 2023	6.68	6.68	6.52	6.55
7012	NYSE	MSD	Wed, Jun 28, 2023	6.85	6.85	6.77	6.65
7011	NYSE	MSD	Tue, Jun 27, 2023	6.81	6.85	6.78	6.82
7010	NYSE	MSD	Mon, Jun 26, 2023	6.80	6.85	6.72	6.77
7009	NYSE	MSD	Fri, Jun 23, 2023	6.71	6.84	6.64	6.77
7008	NYSE	MSD	Thu, Jun 22, 2023	6.68	6.70	6.64	6.69
7007	NYSE	MSD	Wed, Jun 21, 2023	6.60	6.66	6.57	6.66
7006	NYSE	MSD	Tue, Jun 20, 2023	6.58	6.60	6.55	6.55
7005	NYSE	MSD	Fri, Jun 16, 2023	6.61	6.62	6.56	6.56
7004	NYSE	MSD	Thu, Jun 15, 2023	6.56	6.61	6.52	6.56
7003	NYSE	MSD	Wed, Jun 14, 2023	6.54	6.66	6.54	6.54
7002	NYSE	MSD	Tue, Jun 13, 2023	6.59	6.61	6.47	6.53
7001	NYSE	MSD	Mon, Jun 12, 2023	6.57	6.68	6.50	6.57
7000	NYSE	MSD	Fri, Jun 9, 2023	6.56	6.62	6.54	6.54
6999	NYSE	MSD	Thu, Jun 8, 2023	6.54	6.63	6.50	6.54
6998	NYSE	MSD	Wed, Jun 7, 2023	6.50	6.52	6.50	6.51
6997	NYSE	MSD	Tue, Jun 6, 2023	6.43	6.53	6.43	6.47
6996	NYSE	MSD	Mon, Jun 5, 2023	6.44	6.48	6.39	6.45
6995	NYSE	MSD	Fri, Jun 2, 2023	6.46	6.54	6.45	6.45
6994	NYSE	MSD	Thu, Jun 1, 2023	6.56	6.58	6.42	6.42
6993	NYSE	MSD	Wed, May 31, 2023	6.52	6.58	6.52	6.55
6992	NYSE	MSD	Tue, May 30, 2023	6.53	6.58	6.42	6.54
6991	NYSE	MSD	Fri, May 26, 2023	6.46	6.53	6.46	6.50
6990	NYSE	MSD	Thu, May 25, 2023	6.39	6.49	6.39	6.45
6989	NYSE	MSD	Wed, May 24, 2023	6.51	6.52	6.36	6.36
6988	NYSE	MSD	Tue, May 23, 2023	6.44	6.53	6.43	6.49
6987	NYSE	MSD	Mon, May 22, 2023	6.36	6.45	6.35	6.42
6986	NYSE	MSD	Fri, May 19, 2023	6.35	6.39	6.33	6.33
6985	NYSE	MSD	Thu, May 18, 2023	6.35	6.40	6.27	6.34
6984	NYSE	MSD	Wed, May 17, 2023	6.38	6.41	6.37	6.38
6983	NYSE	MSD	Tue, May 16, 2023	6.36	6.40	6.35	6.38
6982	NYSE	MSD	Mon, May 15, 2023	6.41	6.42	6.35	6.39
6981	NYSE	MSD	Fri, May 12, 2023	6.45	6.48	6.39	6.41
6980	NYSE	MSD	Thu, May 11, 2023	6.42	6.47	6.42	6.45
6979	NYSE	MSD	Wed, May 10, 2023	6.41	6.49	6.41	6.42
6978	NYSE	MSD	Tue, May 9, 2023	6.46	6.48	6.41	6.41
6977	NYSE	MSD	Mon, May 8, 2023	6.49	6.55	6.44	6.44
6976	NYSE	MSD	Fri, May 5, 2023	6.55	6.55	6.47	6.51
6975	NYSE	MSD	Thu, May 4, 2023	6.57	6.57	6.45	6.50
6974	NYSE	MSD	Wed, May 3, 2023	6.60	6.69	6.37	6.56
6973	NYSE	MSD	Tue, May 2, 2023	6.61	6.61	6.53	6.57
6972	NYSE	MSD	Mon, May 1, 2023	6.49	6.60	6.49	6.60
6971	NYSE	MSD	Fri, Apr 28, 2023	6.48	6.58	6.48	6.48
6970	NYSE	MSD	Thu, Apr 27, 2023	6.51	6.59	6.49	6.50
6969	NYSE	MSD	Wed, Apr 26, 2023	6.48	6.53	6.44	6.51
6968	NYSE	MSD	Tue, Apr 25, 2023	6.44	6.65	6.40	6.45
6967	NYSE	MSD	Mon, Apr 24, 2023	6.53	6.53	6.45	6.45
6966	NYSE	MSD	Fri, Apr 21, 2023	6.49	6.50	6.48	6.49
6965	NYSE	MSD	Thu, Apr 20, 2023	6.47	6.50	6.46	6.47
6964	NYSE	MSD	Wed, Apr 19, 2023	6.48	6.50	6.45	6.47
6963	NYSE	MSD	Tue, Apr 18, 2023	6.54	6.60	6.47	6.48
6962	NYSE	MSD	Mon, Apr 17, 2023	6.57	6.65	6.50	6.50
6961	NYSE	MSD	Fri, Apr 14, 2023	6.61	6.82	6.50	6.52
6960	NYSE	MSD	Thu, Apr 13, 2023	6.53	6.65	6.51	6.57
6959	NYSE	MSD	Wed, Apr 12, 2023	6.53	6.57	6.50	6.56
6958	NYSE	MSD	Tue, Apr 11, 2023	6.42	6.52	6.42	6.44
6957	NYSE	MSD	Mon, Apr 10, 2023	6.45	6.45	6.39	6.45
6956	NYSE	MSD	Thu, Apr 6, 2023	6.49	6.49	6.43	6.43
6955	NYSE	MSD	Wed, Apr 5, 2023	6.59	6.59	6.46	6.46
6954	NYSE	MSD	Tue, Apr 4, 2023	6.59	6.62	6.54	6.59
6953	NYSE	MSD	Mon, Apr 3, 2023	6.47	6.55	6.47	6.54
6952	NYSE	MSD	Fri, Mar 31, 2023	6.50	6.52	6.44	6.44
6951	NYSE	MSD	Thu, Mar 30, 2023	6.47	6.54	6.36	6.49
6950	NYSE	MSD	Wed, Mar 29, 2023	6.52	6.62	6.52	6.40
6949	NYSE	MSD	Tue, Mar 28, 2023	6.60	6.60	6.46	6.46
6948	NYSE	MSD	Mon, Mar 27, 2023	6.50	6.63	6.50	6.55
6947	NYSE	MSD	Fri, Mar 24, 2023	6.60	6.61	6.49	6.49
6946	NYSE	MSD	Thu, Mar 23, 2023	6.60	6.60	6.56	6.58
6945	NYSE	MSD	Wed, Mar 22, 2023	6.57	6.64	6.51	6.58
6944	NYSE	MSD	Tue, Mar 21, 2023	6.47	6.54	6.46	6.54
6943	NYSE	MSD	Mon, Mar 20, 2023	6.47	6.56	6.45	6.45
6942	NYSE	MSD	Fri, Mar 17, 2023	6.51	6.61	6.47	6.47
6941	NYSE	MSD	Thu, Mar 16, 2023	6.46	6.56	6.46	6.49
6940	NYSE	MSD	Wed, Mar 15, 2023	6.49	6.54	6.45	6.49
6939	NYSE	MSD	Tue, Mar 14, 2023	6.50	6.62	6.40	6.49
6938	NYSE	MSD	Mon, Mar 13, 2023	6.61	6.65	6.47	6.47
6937	NYSE	MSD	Fri, Mar 10, 2023	6.63	6.71	6.61	6.62
6936	NYSE	MSD	Thu, Mar 9, 2023	6.66	6.66	6.61	6.62
6935	NYSE	MSD	Wed, Mar 8, 2023	6.56	6.65	6.56	6.63
6934	NYSE	MSD	Tue, Mar 7, 2023	6.59	6.60	6.51	6.54
6933	NYSE	MSD	Mon, Mar 6, 2023	6.52	6.60	6.52	6.56
6932	NYSE	MSD	Fri, Mar 3, 2023	6.49	6.59	6.47	6.52
6931	NYSE	MSD	Thu, Mar 2, 2023	6.54	6.56	6.48	6.51
6930	NYSE	MSD	Wed, Mar 1, 2023	6.55	6.61	6.55	6.56
6929	NYSE	MSD	Tue, Feb 28, 2023	6.59	6.61	6.56	6.56
6928	NYSE	MSD	Mon, Feb 27, 2023	6.59	6.64	6.57	6.64
6927	NYSE	MSD	Fri, Feb 24, 2023	6.53	6.57	6.53	6.54
6926	NYSE	MSD	Thu, Feb 23, 2023	6.59	6.67	6.58	6.61
6925	NYSE	MSD	Wed, Feb 22, 2023	6.54	6.64	6.54	6.55
6924	NYSE	MSD	Tue, Feb 21, 2023	6.67	6.67	6.55	6.55
6923	NYSE	MSD	Fri, Feb 17, 2023	6.71	6.79	6.71	6.73
6922	NYSE	MSD	Thu, Feb 16, 2023	6.74	6.80	6.71	6.71
6921	NYSE	MSD	Wed, Feb 15, 2023	6.82	6.82	6.74	6.75
6920	NYSE	MSD	Tue, Feb 14, 2023	6.82	6.87	6.82	6.84
6919	NYSE	MSD	Mon, Feb 13, 2023	6.81	6.86	6.79	6.82
6918	NYSE	MSD	Fri, Feb 10, 2023	6.86	6.88	6.81	6.81
6917	NYSE	MSD	Thu, Feb 9, 2023	6.93	6.96	6.86	6.86
6916	NYSE	MSD	Wed, Feb 8, 2023	6.90	6.93	6.89	6.89
6915	NYSE	MSD	Tue, Feb 7, 2023	6.82	6.94	6.82	6.90
6914	NYSE	MSD	Mon, Feb 6, 2023	6.93	6.94	6.87	6.88
6913	NYSE	MSD	Fri, Feb 3, 2023	6.94	7.00	6.84	6.94
6912	NYSE	MSD	Thu, Feb 2, 2023	7.01	7.07	6.99	6.99
6911	NYSE	MSD	Wed, Feb 1, 2023	6.97	7.02	6.96	7.01
6910	NYSE	MSD	Tue, Jan 31, 2023	6.92	6.99	6.92	6.96
6909	NYSE	MSD	Mon, Jan 30, 2023	6.93	6.99	6.88	6.89
6908	NYSE	MSD	Fri, Jan 27, 2023	6.93	6.99	6.93	6.95
6907	NYSE	MSD	Thu, Jan 26, 2023	6.96	6.98	6.87	6.94
6906	NYSE	MSD	Wed, Jan 25, 2023	6.99	7.00	6.93	6.94
6905	NYSE	MSD	Tue, Jan 24, 2023	6.96	7.01	6.92	7.01
6904	NYSE	MSD	Mon, Jan 23, 2023	6.97	6.98	6.93	6.96
6903	NYSE	MSD	Fri, Jan 20, 2023	6.88	6.95	6.86	6.93
6902	NYSE	MSD	Thu, Jan 19, 2023	6.96	6.96	6.90	6.92
6901	NYSE	MSD	Wed, Jan 18, 2023	6.98	7.03	6.83	6.93
6900	NYSE	MSD	Tue, Jan 17, 2023	6.92	6.94	6.86	6.92
6899	NYSE	MSD	Fri, Jan 13, 2023	6.88	6.95	6.85	6.89
6898	NYSE	MSD	Thu, Jan 12, 2023	6.83	6.90	6.77	6.89
6897	NYSE	MSD	Wed, Jan 11, 2023	6.73	6.79	6.73	6.77
6896	NYSE	MSD	Tue, Jan 10, 2023	6.71	6.81	6.67	6.68
6895	NYSE	MSD	Mon, Jan 9, 2023	6.66	6.74	6.66	6.70
6894	NYSE	MSD	Fri, Jan 6, 2023	6.55	6.68	6.55	6.65
6893	NYSE	MSD	Thu, Jan 5, 2023	6.56	6.57	6.51	6.52
6892	NYSE	MSD	Wed, Jan 4, 2023	6.62	6.67	6.55	6.63
6891	NYSE	MSD	Tue, Jan 3, 2023	6.55	6.58	6.48	6.56
6890	NYSE	MSD	Fri, Dec 30, 2022	6.44	6.55	6.40	6.54
6889	NYSE	MSD	Thu, Dec 29, 2022	6.42	6.49	6.42	6.46
6888	NYSE	MSD	Wed, Dec 28, 2022	6.35	6.48	6.35	6.38
6887	NYSE	MSD	Tue, Dec 27, 2022	6.44	6.46	6.35	6.35
6886	NYSE	MSD	Fri, Dec 23, 2022	6.41	6.51	6.41	6.43
6885	NYSE	MSD	Thu, Dec 22, 2022	6.41	6.44	6.39	6.41
6884	NYSE	MSD	Wed, Dec 21, 2022	6.39	6.53	6.39	6.43
6883	NYSE	MSD	Tue, Dec 20, 2022	6.49	6.50	6.42	6.43
6882	NYSE	MSD	Mon, Dec 19, 2022	6.52	6.59	6.48	6.52
6881	NYSE	MSD	Fri, Dec 16, 2022	6.54	6.54	6.48	6.53
6880	NYSE	MSD	Thu, Dec 15, 2022	6.51	6.60	6.47	6.54
6879	NYSE	MSD	Wed, Dec 14, 2022	6.65	6.72	6.59	6.53
6878	NYSE	MSD	Tue, Dec 13, 2022	6.68	6.75	6.65	6.65
6877	NYSE	MSD	Mon, Dec 12, 2022	6.58	6.67	6.58	6.66
6876	NYSE	MSD	Fri, Dec 9, 2022	6.65	6.68	6.58	6.58
6875	NYSE	MSD	Thu, Dec 8, 2022	6.69	6.82	6.58	6.65
6874	NYSE	MSD	Wed, Dec 7, 2022	6.65	6.74	6.65	6.72
6873	NYSE	MSD	Tue, Dec 6, 2022	6.69	6.74	6.64	6.65
6872	NYSE	MSD	Mon, Dec 5, 2022	6.77	6.77	6.59	6.69
6871	NYSE	MSD	Fri, Dec 2, 2022	6.60	6.77	6.56	6.73
6870	NYSE	MSD	Thu, Dec 1, 2022	6.69	6.76	6.61	6.68
6869	NYSE	MSD	Wed, Nov 30, 2022	6.57	6.69	6.57	6.64
6868	NYSE	MSD	Tue, Nov 29, 2022	6.52	6.61	6.52	6.54
6867	NYSE	MSD	Mon, Nov 28, 2022	6.54	6.60	6.49	6.51
6866	NYSE	MSD	Fri, Nov 25, 2022	6.53	6.55	6.51	6.51
6865	NYSE	MSD	Wed, Nov 23, 2022	6.57	6.58	6.52	6.56
6864	NYSE	MSD	Tue, Nov 22, 2022	6.39	6.51	6.37	6.51
6863	NYSE	MSD	Mon, Nov 21, 2022	6.39	6.45	6.37	6.37
6862	NYSE	MSD	Fri, Nov 18, 2022	6.37	6.39	6.32	6.38
6861	NYSE	MSD	Thu, Nov 17, 2022	6.31	6.37	6.31	6.33
6860	NYSE	MSD	Wed, Nov 16, 2022	6.35	6.44	6.35	6.37
6859	NYSE	MSD	Tue, Nov 15, 2022	6.28	6.37	6.28	6.35
6858	NYSE	MSD	Mon, Nov 14, 2022	6.32	6.37	6.25	6.25
6857	NYSE	MSD	Fri, Nov 11, 2022	6.44	6.44	6.32	6.33
6856	NYSE	MSD	Thu, Nov 10, 2022	6.20	6.35	6.20	6.34
6855	NYSE	MSD	Wed, Nov 9, 2022	6.13	6.16	6.06	6.07
6854	NYSE	MSD	Tue, Nov 8, 2022	6.11	6.16	6.08	6.16
6853	NYSE	MSD	Mon, Nov 7, 2022	6.06	6.11	6.05	6.07
6852	NYSE	MSD	Fri, Nov 4, 2022	6.02	6.10	6.02	6.07
6851	NYSE	MSD	Thu, Nov 3, 2022	6.01	6.03	5.96	5.99
6850	NYSE	MSD	Wed, Nov 2, 2022	6.08	6.10	6.00	6.00
6849	NYSE	MSD	Tue, Nov 1, 2022	6.15	6.18	6.10	6.11
6848	NYSE	MSD	Mon, Oct 31, 2022	6.08	6.08	6.00	6.05
6847	NYSE	MSD	Fri, Oct 28, 2022	5.90	6.12	5.90	6.08
6846	NYSE	MSD	Thu, Oct 27, 2022	6.00	6.06	5.97	6.00
6845	NYSE	MSD	Wed, Oct 26, 2022	6.11	6.17	5.97	5.97
6844	NYSE	MSD	Tue, Oct 25, 2022	5.93	6.11	5.91	6.07
6843	NYSE	MSD	Mon, Oct 24, 2022	5.94	5.95	5.89	5.94
6842	NYSE	MSD	Fri, Oct 21, 2022	5.90	5.97	5.89	5.90
6841	NYSE	MSD	Thu, Oct 20, 2022	5.91	5.96	5.85	5.90
6840	NYSE	MSD	Wed, Oct 19, 2022	5.97	6.02	5.92	5.92
6839	NYSE	MSD	Tue, Oct 18, 2022	6.03	6.04	5.96	6.04
6838	NYSE	MSD	Mon, Oct 17, 2022	6.09	6.20	5.99	5.99
6837	NYSE	MSD	Fri, Oct 14, 2022	6.19	6.19	6.01	6.05
6836	NYSE	MSD	Thu, Oct 13, 2022	6.06	6.17	6.06	6.10
6835	NYSE	MSD	Wed, Oct 12, 2022	6.14	6.18	6.11	6.15
6834	NYSE	MSD	Tue, Oct 11, 2022	6.21	6.23	6.09	6.09
6833	NYSE	MSD	Mon, Oct 10, 2022	6.17	6.24	6.17	6.20
6832	NYSE	MSD	Fri, Oct 7, 2022	6.23	6.25	6.09	6.15
6831	NYSE	MSD	Thu, Oct 6, 2022	6.22	6.28	6.19	6.23
6830	NYSE	MSD	Wed, Oct 5, 2022	6.28	6.30	6.16	6.21
6829	NYSE	MSD	Tue, Oct 4, 2022	6.32	6.39	6.29	6.30
6828	NYSE	MSD	Mon, Oct 3, 2022	6.20	6.34	6.20	6.30
6827	NYSE	MSD	Fri, Sep 30, 2022	6.19	6.19	6.11	6.16
6826	NYSE	MSD	Thu, Sep 29, 2022	6.21	6.39	6.12	6.21
6825	NYSE	MSD	Wed, Sep 28, 2022	6.20	6.40	6.20	6.25
6824	NYSE	MSD	Tue, Sep 27, 2022	6.27	6.27	6.16	6.20
6823	NYSE	MSD	Mon, Sep 26, 2022	6.35	6.58	6.17	6.25
6822	NYSE	MSD	Fri, Sep 23, 2022	6.47	6.47	6.31	6.35
6821	NYSE	MSD	Thu, Sep 22, 2022	6.55	6.55	6.46	6.49
6820	NYSE	MSD	Wed, Sep 21, 2022	6.53	6.57	6.51	6.54
6819	NYSE	MSD	Tue, Sep 20, 2022	6.59	6.59	6.51	6.52
6818	NYSE	MSD	Mon, Sep 19, 2022	6.63	6.63	6.58	6.62
6817	NYSE	MSD	Fri, Sep 16, 2022	6.61	6.64	6.58	6.63
6816	NYSE	MSD	Thu, Sep 15, 2022	6.66	6.69	6.62	6.64
6815	NYSE	MSD	Wed, Sep 14, 2022	6.68	6.70	6.57	6.67
6814	NYSE	MSD	Tue, Sep 13, 2022	6.69	6.71	6.65	6.66
6813	NYSE	MSD	Mon, Sep 12, 2022	6.85	6.85	6.72	6.75
6812	NYSE	MSD	Fri, Sep 9, 2022	6.72	6.83	6.71	6.75
6811	NYSE	MSD	Thu, Sep 8, 2022	6.71	6.76	6.65	6.72
6810	NYSE	MSD	Wed, Sep 7, 2022	6.59	6.68	6.59	6.68
6809	NYSE	MSD	Tue, Sep 6, 2022	6.66	6.67	6.56	6.59
6808	NYSE	MSD	Fri, Sep 2, 2022	6.67	6.72	6.63	6.63
6807	NYSE	MSD	Thu, Sep 1, 2022	6.74	6.75	6.66	6.67
6806	NYSE	MSD	Wed, Aug 31, 2022	6.79	6.81	6.72	6.75
6805	NYSE	MSD	Tue, Aug 30, 2022	6.83	6.83	6.73	6.75
6804	NYSE	MSD	Mon, Aug 29, 2022	6.84	6.86	6.83	6.86
6803	NYSE	MSD	Fri, Aug 26, 2022	6.94	6.94	6.83	6.83
6802	NYSE	MSD	Thu, Aug 25, 2022	6.92	6.97	6.91	6.94
6801	NYSE	MSD	Wed, Aug 24, 2022	6.91	6.95	6.89	6.91
6800	NYSE	MSD	Tue, Aug 23, 2022	6.77	6.94	6.77	6.89
6799	NYSE	MSD	Mon, Aug 22, 2022	6.76	6.83	6.76	6.78
6798	NYSE	MSD	Fri, Aug 19, 2022	6.96	6.97	6.81	6.82
6797	NYSE	MSD	Thu, Aug 18, 2022	6.98	6.98	6.93	6.98
6796	NYSE	MSD	Wed, Aug 17, 2022	7.01	7.01	6.94	6.97
6795	NYSE	MSD	Tue, Aug 16, 2022	7.00	7.03	7.00	7.01
6794	NYSE	MSD	Mon, Aug 15, 2022	7.00	7.06	6.97	7.02
6793	NYSE	MSD	Fri, Aug 12, 2022	7.02	7.06	7.02	7.05
6792	NYSE	MSD	Thu, Aug 11, 2022	7.04	7.10	6.94	6.98
6791	NYSE	MSD	Wed, Aug 10, 2022	6.99	7.06	6.97	7.01
6790	NYSE	MSD	Tue, Aug 9, 2022	6.93	6.96	6.90	6.90
6789	NYSE	MSD	Mon, Aug 8, 2022	6.99	7.08	6.96	6.96
6788	NYSE	MSD	Fri, Aug 5, 2022	6.96	6.99	6.93	6.97
6787	NYSE	MSD	Thu, Aug 4, 2022	6.92	6.98	6.92	6.94
6786	NYSE	MSD	Wed, Aug 3, 2022	6.87	6.95	6.87	6.92
6785	NYSE	MSD	Tue, Aug 2, 2022	6.75	6.96	6.75	6.82
6784	NYSE	MSD	Mon, Aug 1, 2022	6.92	6.95	6.86	6.91
6783	NYSE	MSD	Fri, Jul 29, 2022	6.86	7.07	6.83	6.92
6782	NYSE	MSD	Thu, Jul 28, 2022	6.71	6.81	6.70	6.78
6781	NYSE	MSD	Wed, Jul 27, 2022	6.65	6.74	6.62	6.71
6780	NYSE	MSD	Tue, Jul 26, 2022	6.62	6.66	6.58	6.65
6779	NYSE	MSD	Mon, Jul 25, 2022	6.62	6.65	6.61	6.61
6778	NYSE	MSD	Fri, Jul 22, 2022	6.62	6.65	6.57	6.61
6777	NYSE	MSD	Thu, Jul 21, 2022	6.56	6.66	6.55	6.61
6776	NYSE	MSD	Wed, Jul 20, 2022	6.42	6.61	6.40	6.55
6775	NYSE	MSD	Tue, Jul 19, 2022	6.40	6.45	6.34	6.43
6774	NYSE	MSD	Mon, Jul 18, 2022	6.39	6.41	6.33	6.36
6773	NYSE	MSD	Fri, Jul 15, 2022	6.37	6.39	6.34	6.37
6772	NYSE	MSD	Thu, Jul 14, 2022	6.36	6.38	6.28	6.31
6771	NYSE	MSD	Wed, Jul 13, 2022	6.45	6.46	6.35	6.40
6770	NYSE	MSD	Tue, Jul 12, 2022	6.47	6.50	6.44	6.50
6769	NYSE	MSD	Mon, Jul 11, 2022	6.45	6.51	6.42	6.47
6768	NYSE	MSD	Fri, Jul 8, 2022	6.46	6.62	6.45	6.51
6767	NYSE	MSD	Thu, Jul 7, 2022	6.52	6.55	6.50	6.52
6766	NYSE	MSD	Wed, Jul 6, 2022	6.56	6.59	6.50	6.50
6765	NYSE	MSD	Tue, Jul 5, 2022	6.71	6.71	6.54	6.56
6764	NYSE	MSD	Fri, Jul 1, 2022	6.63	6.74	6.60	6.73
6763	NYSE	MSD	Thu, Jun 30, 2022	6.53	6.61	6.53	6.61
6762	NYSE	MSD	Wed, Jun 29, 2022	6.63	6.68	6.58	6.62
6761	NYSE	MSD	Tue, Jun 28, 2022	6.86	6.89	6.73	6.63
6760	NYSE	MSD	Mon, Jun 27, 2022	6.80	6.91	6.75	6.86
6759	NYSE	MSD	Fri, Jun 24, 2022	6.76	6.83	6.76	6.78
6758	NYSE	MSD	Thu, Jun 23, 2022	6.77	6.81	6.69	6.78
6757	NYSE	MSD	Wed, Jun 22, 2022	6.75	6.90	6.72	6.74
6756	NYSE	MSD	Tue, Jun 21, 2022	6.76	6.79	6.70	6.76
6755	NYSE	MSD	Fri, Jun 17, 2022	6.71	6.71	6.64	6.69
6754	NYSE	MSD	Thu, Jun 16, 2022	7.05	7.05	6.62	6.67
6753	NYSE	MSD	Wed, Jun 15, 2022	7.01	7.07	6.96	7.06
6752	NYSE	MSD	Tue, Jun 14, 2022	6.95	6.97	6.85	6.96
6751	NYSE	MSD	Mon, Jun 13, 2022	7.00	7.00	6.88	6.93
6750	NYSE	MSD	Fri, Jun 10, 2022	7.12	7.14	7.06	7.09
6749	NYSE	MSD	Thu, Jun 9, 2022	7.08	7.13	7.07	7.12
6748	NYSE	MSD	Wed, Jun 8, 2022	7.20	7.20	7.08	7.13
6747	NYSE	MSD	Tue, Jun 7, 2022	7.15	7.34	7.15	7.21
6746	NYSE	MSD	Mon, Jun 6, 2022	7.17	7.19	7.15	7.15
6745	NYSE	MSD	Fri, Jun 3, 2022	7.21	7.22	7.11	7.17
6744	NYSE	MSD	Thu, Jun 2, 2022	7.16	7.29	7.14	7.25
6743	NYSE	MSD	Wed, Jun 1, 2022	7.21	7.23	7.13	7.19
6742	NYSE	MSD	Tue, May 31, 2022	7.24	7.25	7.15	7.20
6741	NYSE	MSD	Fri, May 27, 2022	7.26	7.32	7.24	7.24
6740	NYSE	MSD	Thu, May 26, 2022	7.22	7.36	7.22	7.25
6739	NYSE	MSD	Wed, May 25, 2022	7.09	7.27	7.09	7.22
6738	NYSE	MSD	Tue, May 24, 2022	7.17	7.18	7.08	7.11
6737	NYSE	MSD	Mon, May 23, 2022	7.11	7.23	7.08	7.17
6736	NYSE	MSD	Fri, May 20, 2022	7.01	7.16	7.01	7.11
6735	NYSE	MSD	Thu, May 19, 2022	7.03	7.07	6.99	7.03
6734	NYSE	MSD	Wed, May 18, 2022	6.97	7.00	6.92	7.00
6733	NYSE	MSD	Tue, May 17, 2022	6.99	7.01	6.92	6.99
6732	NYSE	MSD	Mon, May 16, 2022	6.99	7.02	6.93	6.95
6731	NYSE	MSD	Fri, May 13, 2022	7.05	7.22	6.95	6.97
6730	NYSE	MSD	Thu, May 12, 2022	7.03	7.08	6.98	7.06
6729	NYSE	MSD	Wed, May 11, 2022	7.07	7.15	7.06	7.10
6728	NYSE	MSD	Tue, May 10, 2022	7.16	7.39	7.11	7.12
6727	NYSE	MSD	Mon, May 9, 2022	7.14	7.20	7.02	7.18
6726	NYSE	MSD	Fri, May 6, 2022	7.16	7.23	7.10	7.19
6725	NYSE	MSD	Thu, May 5, 2022	7.26	7.26	7.16	7.23
6724	NYSE	MSD	Wed, May 4, 2022	7.29	7.34	7.24	7.26
6723	NYSE	MSD	Tue, May 3, 2022	7.34	7.37	7.25	7.25
6722	NYSE	MSD	Mon, May 2, 2022	7.40	7.41	7.28	7.30
6721	NYSE	MSD	Fri, Apr 29, 2022	7.39	7.41	7.36	7.38
6720	NYSE	MSD	Thu, Apr 28, 2022	7.44	7.55	7.39	7.41
6719	NYSE	MSD	Wed, Apr 27, 2022	7.45	7.55	7.33	7.46
6718	NYSE	MSD	Tue, Apr 26, 2022	7.38	7.48	7.34	7.48
6717	NYSE	MSD	Mon, Apr 25, 2022	7.32	7.46	7.30	7.45
6716	NYSE	MSD	Fri, Apr 22, 2022	7.45	7.45	7.32	7.34
6715	NYSE	MSD	Thu, Apr 21, 2022	7.52	7.53	7.42	7.44
6714	NYSE	MSD	Wed, Apr 20, 2022	7.47	7.54	7.44	7.54
6713	NYSE	MSD	Tue, Apr 19, 2022	7.43	7.50	7.39	7.47
6712	NYSE	MSD	Mon, Apr 18, 2022	7.40	7.53	7.40	7.47
6711	NYSE	MSD	Thu, Apr 14, 2022	7.59	7.59	7.45	7.45
6710	NYSE	MSD	Wed, Apr 13, 2022	7.46	7.59	7.46	7.57
6709	NYSE	MSD	Tue, Apr 12, 2022	7.34	7.54	7.34	7.47
6708	NYSE	MSD	Mon, Apr 11, 2022	7.57	7.57	7.44	7.44
6707	NYSE	MSD	Fri, Apr 8, 2022	7.55	7.62	7.51	7.57
6706	NYSE	MSD	Thu, Apr 7, 2022	7.65	7.72	7.51	7.59
6705	NYSE	MSD	Wed, Apr 6, 2022	7.83	7.83	7.66	7.69
6704	NYSE	MSD	Tue, Apr 5, 2022	7.91	7.91	7.81	7.85
6703	NYSE	MSD	Mon, Apr 4, 2022	7.85	7.94	7.84	7.91
6702	NYSE	MSD	Fri, Apr 1, 2022	7.81	7.90	7.76	7.90
6701	NYSE	MSD	Thu, Mar 31, 2022	7.67	7.83	7.67	7.78
6700	NYSE	MSD	Wed, Mar 30, 2022	7.68	7.72	7.68	7.68
6699	NYSE	MSD	Tue, Mar 29, 2022	7.77	7.89	7.77	7.68
6698	NYSE	MSD	Mon, Mar 28, 2022	7.67	7.74	7.63	7.72
6697	NYSE	MSD	Fri, Mar 25, 2022	7.68	7.78	7.57	7.69
6696	NYSE	MSD	Thu, Mar 24, 2022	7.69	7.79	7.53	7.69
6695	NYSE	MSD	Wed, Mar 23, 2022	7.74	7.75	7.62	7.68
6694	NYSE	MSD	Tue, Mar 22, 2022	7.74	7.78	7.66	7.75
6693	NYSE	MSD	Mon, Mar 21, 2022	7.69	7.72	7.65	7.71
6692	NYSE	MSD	Fri, Mar 18, 2022	7.66	7.75	7.66	7.67
6691	NYSE	MSD	Thu, Mar 17, 2022	7.61	7.76	7.56	7.69
6690	NYSE	MSD	Wed, Mar 16, 2022	7.55	7.66	7.50	7.61
6689	NYSE	MSD	Tue, Mar 15, 2022	7.53	7.67	7.49	7.54
6688	NYSE	MSD	Mon, Mar 14, 2022	7.56	7.59	7.50	7.53
6687	NYSE	MSD	Fri, Mar 11, 2022	7.54	7.63	7.51	7.53
6686	NYSE	MSD	Thu, Mar 10, 2022	7.61	7.62	7.51	7.52
6685	NYSE	MSD	Wed, Mar 9, 2022	7.59	7.69	7.59	7.63
6684	NYSE	MSD	Tue, Mar 8, 2022	7.53	7.62	7.44	7.57
6683	NYSE	MSD	Mon, Mar 7, 2022	7.61	7.68	7.49	7.52
6682	NYSE	MSD	Fri, Mar 4, 2022	7.70	7.70	7.40	7.62
6681	NYSE	MSD	Thu, Mar 3, 2022	7.88	7.88	7.76	7.78
6680	NYSE	MSD	Wed, Mar 2, 2022	7.88	7.94	7.83	7.87
6679	NYSE	MSD	Tue, Mar 1, 2022	7.95	7.99	7.78	7.82
6678	NYSE	MSD	Mon, Feb 28, 2022	8.02	8.12	7.90	8.02
6677	NYSE	MSD	Fri, Feb 25, 2022	8.14	8.22	8.04	8.04
6676	NYSE	MSD	Thu, Feb 24, 2022	8.19	8.46	8.01	8.21
6675	NYSE	MSD	Wed, Feb 23, 2022	8.27	8.36	8.27	8.34
6674	NYSE	MSD	Tue, Feb 22, 2022	8.47	8.59	8.31	8.31
6673	NYSE	MSD	Fri, Feb 18, 2022	8.49	8.63	8.42	8.63
6672	NYSE	MSD	Thu, Feb 17, 2022	8.56	8.64	8.40	8.51
6671	NYSE	MSD	Wed, Feb 16, 2022	8.65	8.75	8.51	8.61
6670	NYSE	MSD	Tue, Feb 15, 2022	8.63	8.72	8.61	8.68
6669	NYSE	MSD	Mon, Feb 14, 2022	8.53	8.95	8.52	8.63
6668	NYSE	MSD	Fri, Feb 11, 2022	8.66	8.83	8.51	8.53
6667	NYSE	MSD	Thu, Feb 10, 2022	8.77	8.79	8.61	8.62
6666	NYSE	MSD	Wed, Feb 9, 2022	8.68	8.88	8.63	8.78
6665	NYSE	MSD	Tue, Feb 8, 2022	8.52	8.78	8.51	8.62
6664	NYSE	MSD	Mon, Feb 7, 2022	8.59	8.63	8.56	8.57
6663	NYSE	MSD	Fri, Feb 4, 2022	8.57	8.61	8.53	8.56
6662	NYSE	MSD	Thu, Feb 3, 2022	8.71	8.73	8.55	8.57
6661	NYSE	MSD	Wed, Feb 2, 2022	8.80	8.82	8.72	8.74
6660	NYSE	MSD	Tue, Feb 1, 2022	8.66	8.84	8.62	8.80
6659	NYSE	MSD	Mon, Jan 31, 2022	8.69	8.70	8.56	8.66
6658	NYSE	MSD	Fri, Jan 28, 2022	8.61	8.74	8.60	8.69
6657	NYSE	MSD	Thu, Jan 27, 2022	8.52	8.70	8.52	8.64
6656	NYSE	MSD	Wed, Jan 26, 2022	8.55	8.64	8.51	8.55
6655	NYSE	MSD	Tue, Jan 25, 2022	8.51	8.67	8.51	8.51
6654	NYSE	MSD	Mon, Jan 24, 2022	8.69	8.70	8.54	8.56
6653	NYSE	MSD	Fri, Jan 21, 2022	8.80	8.88	8.74	8.76
6652	NYSE	MSD	Thu, Jan 20, 2022	8.86	8.95	8.75	8.78
6651	NYSE	MSD	Wed, Jan 19, 2022	8.89	8.97	8.81	8.82
6650	NYSE	MSD	Tue, Jan 18, 2022	8.90	8.92	8.85	8.89
6649	NYSE	MSD	Fri, Jan 14, 2022	8.98	9.00	8.93	8.93
6648	NYSE	MSD	Thu, Jan 13, 2022	9.03	9.07	8.90	8.99
6647	NYSE	MSD	Wed, Jan 12, 2022	8.97	9.11	8.92	9.01
6646	NYSE	MSD	Tue, Jan 11, 2022	8.93	8.98	8.87	8.89
6645	NYSE	MSD	Mon, Jan 10, 2022	8.97	9.00	8.86	8.94
6644	NYSE	MSD	Fri, Jan 7, 2022	8.96	9.02	8.94	8.95
6643	NYSE	MSD	Thu, Jan 6, 2022	8.96	8.98	8.94	8.96
6642	NYSE	MSD	Wed, Jan 5, 2022	8.96	9.00	8.93	8.94
6641	NYSE	MSD	Tue, Jan 4, 2022	9.00	9.00	8.95	8.95
6640	NYSE	MSD	Mon, Jan 3, 2022	9.00	9.03	8.97	8.97
6639	NYSE	MSD	Fri, Dec 31, 2021	9.03	9.11	8.99	9.01
6638	NYSE	MSD	Thu, Dec 30, 2021	8.92	9.06	8.90	9.03
6637	NYSE	MSD	Wed, Dec 29, 2021	8.95	8.95	8.89	8.91
6636	NYSE	MSD	Tue, Dec 28, 2021	9.00	9.04	8.90	8.92
6635	NYSE	MSD	Mon, Dec 27, 2021	9.09	9.10	8.95	9.00
6634	NYSE	MSD	Thu, Dec 23, 2021	9.10	9.10	8.94	8.99
6633	NYSE	MSD	Wed, Dec 22, 2021	9.11	9.11	9.05	9.09
6632	NYSE	MSD	Tue, Dec 21, 2021	9.10	9.11	9.03	9.08
6631	NYSE	MSD	Mon, Dec 20, 2021	9.15	9.15	9.02	9.07
6630	NYSE	MSD	Fri, Dec 17, 2021	9.14	9.16	9.10	9.15
6629	NYSE	MSD	Thu, Dec 16, 2021	9.10	9.14	9.06	9.14
6628	NYSE	MSD	Wed, Dec 15, 2021	9.15	9.21	9.11	9.06
6627	NYSE	MSD	Tue, Dec 14, 2021	9.05	9.18	9.05	9.16
6626	NYSE	MSD	Mon, Dec 13, 2021	9.12	9.12	9.02	9.04
6625	NYSE	MSD	Fri, Dec 10, 2021	9.10	9.14	9.10	9.13
6624	NYSE	MSD	Thu, Dec 9, 2021	9.10	9.10	8.98	9.04
6623	NYSE	MSD	Wed, Dec 8, 2021	9.09	9.09	8.96	9.07
6622	NYSE	MSD	Tue, Dec 7, 2021	9.19	9.19	8.97	9.00
6621	NYSE	MSD	Mon, Dec 6, 2021	8.90	9.09	8.90	9.02
6620	NYSE	MSD	Fri, Dec 3, 2021	9.06	9.07	8.85	8.85
6619	NYSE	MSD	Thu, Dec 2, 2021	9.03	9.12	9.01	9.05
6618	NYSE	MSD	Wed, Dec 1, 2021	9.01	9.06	8.99	9.00
6617	NYSE	MSD	Tue, Nov 30, 2021	9.11	9.18	8.98	8.98
6616	NYSE	MSD	Mon, Nov 29, 2021	9.19	9.19	9.11	9.15
6615	NYSE	MSD	Fri, Nov 26, 2021	9.19	9.19	9.08	9.12
6614	NYSE	MSD	Wed, Nov 24, 2021	9.19	9.25	9.11	9.19
6613	NYSE	MSD	Tue, Nov 23, 2021	9.34	9.34	9.22	9.24
6612	NYSE	MSD	Mon, Nov 22, 2021	9.39	9.41	9.31	9.32
6611	NYSE	MSD	Fri, Nov 19, 2021	9.34	9.44	9.34	9.37
6610	NYSE	MSD	Thu, Nov 18, 2021	9.42	9.42	9.31	9.32
6609	NYSE	MSD	Wed, Nov 17, 2021	9.37	9.42	9.31	9.39
6608	NYSE	MSD	Tue, Nov 16, 2021	9.33	9.39	9.33	9.36
6607	NYSE	MSD	Mon, Nov 15, 2021	9.39	9.50	9.36	9.36
6606	NYSE	MSD	Fri, Nov 12, 2021	9.37	9.40	9.34	9.37
6605	NYSE	MSD	Thu, Nov 11, 2021	9.35	9.35	9.32	9.35
6604	NYSE	MSD	Wed, Nov 10, 2021	9.33	9.35	9.29	9.33
6603	NYSE	MSD	Tue, Nov 9, 2021	9.30	9.34	9.28	9.31
6602	NYSE	MSD	Mon, Nov 8, 2021	9.17	9.28	9.17	9.27
6601	NYSE	MSD	Fri, Nov 5, 2021	9.09	9.16	9.09	9.14
6600	NYSE	MSD	Thu, Nov 4, 2021	9.04	9.12	9.04	9.08
6599	NYSE	MSD	Wed, Nov 3, 2021	9.10	9.13	9.03	9.03
6598	NYSE	MSD	Tue, Nov 2, 2021	9.09	9.12	9.07	9.09
6597	NYSE	MSD	Mon, Nov 1, 2021	9.14	9.14	9.08	9.09
6596	NYSE	MSD	Fri, Oct 29, 2021	9.12	9.14	9.06	9.11
6595	NYSE	MSD	Thu, Oct 28, 2021	9.15	9.17	9.09	9.12
6594	NYSE	MSD	Wed, Oct 27, 2021	9.09	9.14	9.05	9.14
6593	NYSE	MSD	Tue, Oct 26, 2021	9.06	9.10	9.05	9.06
6592	NYSE	MSD	Mon, Oct 25, 2021	9.08	9.12	9.04	9.04
6591	NYSE	MSD	Fri, Oct 22, 2021	9.04	9.08	9.00	9.08
6590	NYSE	MSD	Thu, Oct 21, 2021	9.04	9.07	9.01	9.02
6589	NYSE	MSD	Wed, Oct 20, 2021	9.11	9.14	9.06	9.07
6588	NYSE	MSD	Tue, Oct 19, 2021	9.15	9.20	9.07	9.10
6587	NYSE	MSD	Mon, Oct 18, 2021	9.13	9.15	9.09	9.15
6586	NYSE	MSD	Fri, Oct 15, 2021	9.21	9.24	9.08	9.11
6585	NYSE	MSD	Thu, Oct 14, 2021	9.09	9.18	9.09	9.13
6584	NYSE	MSD	Wed, Oct 13, 2021	9.05	9.10	9.05	9.09
6583	NYSE	MSD	Tue, Oct 12, 2021	9.04	9.05	8.98	9.05
6582	NYSE	MSD	Mon, Oct 11, 2021	9.04	9.05	9.02	9.04
6581	NYSE	MSD	Fri, Oct 8, 2021	9.07	9.07	9.00	9.02
6580	NYSE	MSD	Thu, Oct 7, 2021	9.02	9.10	9.02	9.03
6579	NYSE	MSD	Wed, Oct 6, 2021	9.03	9.04	8.83	9.02
6578	NYSE	MSD	Tue, Oct 5, 2021	9.05	9.10	9.04	9.07
6577	NYSE	MSD	Mon, Oct 4, 2021	9.10	9.10	9.05	9.05
6576	NYSE	MSD	Fri, Oct 1, 2021	9.15	9.21	9.10	9.10
6575	NYSE	MSD	Thu, Sep 30, 2021	9.20	9.28	9.11	9.11
6574	NYSE	MSD	Wed, Sep 29, 2021	9.21	9.31	9.20	9.20
6573	NYSE	MSD	Tue, Sep 28, 2021	9.44	9.44	9.20	9.09
6572	NYSE	MSD	Mon, Sep 27, 2021	9.40	9.49	9.40	9.46
6571	NYSE	MSD	Fri, Sep 24, 2021	9.45	9.45	9.43	9.44
6570	NYSE	MSD	Thu, Sep 23, 2021	9.47	9.47	9.44	9.45
6569	NYSE	MSD	Wed, Sep 22, 2021	9.39	9.47	9.38	9.47
6568	NYSE	MSD	Tue, Sep 21, 2021	9.39	9.44	9.31	9.36
6567	NYSE	MSD	Mon, Sep 20, 2021	9.46	9.46	9.36	9.36
6566	NYSE	MSD	Fri, Sep 17, 2021	9.50	9.51	9.46	9.46
6565	NYSE	MSD	Thu, Sep 16, 2021	9.51	9.58	9.50	9.50
6564	NYSE	MSD	Wed, Sep 15, 2021	9.56	9.56	9.54	9.56
6563	NYSE	MSD	Tue, Sep 14, 2021	9.62	9.63	9.52	9.53
6562	NYSE	MSD	Mon, Sep 13, 2021	9.62	9.64	9.60	9.62
6561	NYSE	MSD	Fri, Sep 10, 2021	9.70	9.70	9.48	9.55
6560	NYSE	MSD	Thu, Sep 9, 2021	9.67	9.67	9.64	9.65
6559	NYSE	MSD	Wed, Sep 8, 2021	9.60	9.67	9.60	9.62
6558	NYSE	MSD	Tue, Sep 7, 2021	9.50	9.59	9.48	9.57
6557	NYSE	MSD	Fri, Sep 3, 2021	9.50	9.50	9.47	9.49
6556	NYSE	MSD	Thu, Sep 2, 2021	9.59	9.62	9.53	9.53
6555	NYSE	MSD	Wed, Sep 1, 2021	9.48	9.60	9.48	9.60
6554	NYSE	MSD	Tue, Aug 31, 2021	9.46	9.50	9.46	9.46
6553	NYSE	MSD	Mon, Aug 30, 2021	9.43	9.47	9.43	9.45
6552	NYSE	MSD	Fri, Aug 27, 2021	9.41	9.44	9.39	9.43
6551	NYSE	MSD	Thu, Aug 26, 2021	9.48	9.49	9.37	9.40
6550	NYSE	MSD	Wed, Aug 25, 2021	9.50	9.50	9.47	9.47
6549	NYSE	MSD	Tue, Aug 24, 2021	9.48	9.53	9.48	9.50
6548	NYSE	MSD	Mon, Aug 23, 2021	9.60	9.62	9.49	9.51
6547	NYSE	MSD	Fri, Aug 20, 2021	9.59	9.62	9.57	9.57
6546	NYSE	MSD	Thu, Aug 19, 2021	9.59	9.62	9.59	9.62
6545	NYSE	MSD	Wed, Aug 18, 2021	9.66	9.66	9.59	9.59
6544	NYSE	MSD	Tue, Aug 17, 2021	9.58	9.61	9.58	9.60
6543	NYSE	MSD	Mon, Aug 16, 2021	9.56	9.60	9.56	9.58
6542	NYSE	MSD	Fri, Aug 13, 2021	9.55	9.59	9.55	9.58
6541	NYSE	MSD	Thu, Aug 12, 2021	9.56	9.57	9.54	9.54
6540	NYSE	MSD	Wed, Aug 11, 2021	9.56	9.57	9.52	9.54
6539	NYSE	MSD	Tue, Aug 10, 2021	9.51	9.56	9.49	9.56
6538	NYSE	MSD	Mon, Aug 9, 2021	9.52	9.52	9.46	9.48
6537	NYSE	MSD	Fri, Aug 6, 2021	9.45	9.56	9.45	9.52
6536	NYSE	MSD	Thu, Aug 5, 2021	9.51	9.57	9.39	9.43
6535	NYSE	MSD	Wed, Aug 4, 2021	9.55	9.57	9.51	9.52
6534	NYSE	MSD	Tue, Aug 3, 2021	9.50	9.59	9.49	9.53
6533	NYSE	MSD	Mon, Aug 2, 2021	9.54	9.57	9.52	9.53
6532	NYSE	MSD	Fri, Jul 30, 2021	9.51	9.54	9.46	9.54
6531	NYSE	MSD	Thu, Jul 29, 2021	9.47	9.51	9.47	9.50
6530	NYSE	MSD	Wed, Jul 28, 2021	9.43	9.51	9.42	9.50
6529	NYSE	MSD	Tue, Jul 27, 2021	9.37	9.43	9.37	9.42
6528	NYSE	MSD	Mon, Jul 26, 2021	9.33	9.37	9.33	9.37
6527	NYSE	MSD	Fri, Jul 23, 2021	9.34	9.36	9.30	9.33
6526	NYSE	MSD	Thu, Jul 22, 2021	9.36	9.42	9.26	9.31
6525	NYSE	MSD	Wed, Jul 21, 2021	9.31	9.40	9.31	9.33
6524	NYSE	MSD	Tue, Jul 20, 2021	9.30	9.32	9.28	9.28
6523	NYSE	MSD	Mon, Jul 19, 2021	9.30	9.36	9.27	9.28
6522	NYSE	MSD	Fri, Jul 16, 2021	9.42	9.46	9.30	9.30
6521	NYSE	MSD	Thu, Jul 15, 2021	9.53	9.53	9.41	9.43
6520	NYSE	MSD	Wed, Jul 14, 2021	9.49	9.54	9.46	9.50
6519	NYSE	MSD	Tue, Jul 13, 2021	9.47	9.52	9.44	9.45
6518	NYSE	MSD	Mon, Jul 12, 2021	9.45	9.48	9.45	9.45
6517	NYSE	MSD	Fri, Jul 9, 2021	9.50	9.51	9.47	9.48
6516	NYSE	MSD	Thu, Jul 8, 2021	9.46	9.48	9.41	9.46
6515	NYSE	MSD	Wed, Jul 7, 2021	9.45	9.50	9.45	9.47
6514	NYSE	MSD	Tue, Jul 6, 2021	9.45	9.48	9.41	9.47
6513	NYSE	MSD	Fri, Jul 2, 2021	9.43	9.48	9.43	9.46
6512	NYSE	MSD	Thu, Jul 1, 2021	9.37	9.43	9.35	9.39
6511	NYSE	MSD	Wed, Jun 30, 2021	9.34	9.36	9.33	9.35
6510	NYSE	MSD	Tue, Jun 29, 2021	9.38	9.38	9.31	9.33
6509	NYSE	MSD	Mon, Jun 28, 2021	9.45	9.49	9.45	9.35
6508	NYSE	MSD	Fri, Jun 25, 2021	9.47	9.49	9.44	9.45
6507	NYSE	MSD	Thu, Jun 24, 2021	9.48	9.48	9.44	9.46
6506	NYSE	MSD	Wed, Jun 23, 2021	9.48	9.49	9.44	9.44
6505	NYSE	MSD	Tue, Jun 22, 2021	9.38	9.50	9.38	9.46
6504	NYSE	MSD	Mon, Jun 21, 2021	9.47	9.48	9.36	9.36
6503	NYSE	MSD	Fri, Jun 18, 2021	9.41	9.45	9.40	9.44
6502	NYSE	MSD	Thu, Jun 17, 2021	9.33	9.45	9.33	9.41
6501	NYSE	MSD	Wed, Jun 16, 2021	9.35	9.48	9.33	9.38
6500	NYSE	MSD	Tue, Jun 15, 2021	9.40	9.41	9.32	9.36
6499	NYSE	MSD	Mon, Jun 14, 2021	9.41	9.45	9.36	9.40
6498	NYSE	MSD	Fri, Jun 11, 2021	9.42	9.47	9.42	9.43
6497	NYSE	MSD	Thu, Jun 10, 2021	9.42	9.45	9.40	9.40
6496	NYSE	MSD	Wed, Jun 9, 2021	9.39	9.45	9.39	9.43
6495	NYSE	MSD	Tue, Jun 8, 2021	9.42	9.44	9.37	9.41
6494	NYSE	MSD	Mon, Jun 7, 2021	9.38	9.41	9.37	9.37
6493	NYSE	MSD	Fri, Jun 4, 2021	9.41	9.45	9.34	9.38
6492	NYSE	MSD	Thu, Jun 3, 2021	9.37	9.37	9.30	9.36
6491	NYSE	MSD	Wed, Jun 2, 2021	9.43	9.43	9.35	9.38
6490	NYSE	MSD	Tue, Jun 1, 2021	9.38	9.44	9.35	9.43
6489	NYSE	MSD	Fri, May 28, 2021	9.30	9.38	9.29	9.33
6488	NYSE	MSD	Thu, May 27, 2021	9.40	9.40	9.23	9.25
6487	NYSE	MSD	Wed, May 26, 2021	9.26	9.36	9.24	9.35
6486	NYSE	MSD	Tue, May 25, 2021	9.18	9.26	9.14	9.25
6485	NYSE	MSD	Mon, May 24, 2021	9.15	9.18	9.11	9.16
6484	NYSE	MSD	Fri, May 21, 2021	9.10	9.13	9.09	9.12
6483	NYSE	MSD	Thu, May 20, 2021	9.10	9.15	9.09	9.09
6482	NYSE	MSD	Wed, May 19, 2021	9.13	9.15	9.08	9.08
6481	NYSE	MSD	Tue, May 18, 2021	9.11	9.15	9.11	9.15
6480	NYSE	MSD	Mon, May 17, 2021	9.07	9.11	9.07	9.11
6479	NYSE	MSD	Fri, May 14, 2021	9.03	9.09	9.03	9.07
6478	NYSE	MSD	Thu, May 13, 2021	9.07	9.10	9.02	9.02
6477	NYSE	MSD	Wed, May 12, 2021	9.08	9.12	9.02	9.04
6476	NYSE	MSD	Tue, May 11, 2021	9.13	9.13	9.08	9.11
6475	NYSE	MSD	Mon, May 10, 2021	9.11	9.15	9.11	9.14
6474	NYSE	MSD	Fri, May 7, 2021	9.11	9.15	9.10	9.14
6473	NYSE	MSD	Thu, May 6, 2021	9.05	9.11	9.05	9.10
6472	NYSE	MSD	Wed, May 5, 2021	9.10	9.08	9.03	9.08
6471	NYSE	MSD	Tue, May 4, 2021	9.09	9.13	9.08	9.08
6470	NYSE	MSD	Mon, May 3, 2021	9.11	9.15	9.10	9.15
6469	NYSE	MSD	Fri, Apr 30, 2021	9.03	9.11	9.03	9.10
6468	NYSE	MSD	Thu, Apr 29, 2021	9.10	9.11	9.07	9.08
6467	NYSE	MSD	Wed, Apr 28, 2021	9.07	9.11	9.06	9.11
6466	NYSE	MSD	Tue, Apr 27, 2021	9.09	9.09	9.07	9.07
6465	NYSE	MSD	Mon, Apr 26, 2021	9.05	9.10	9.05	9.10
6464	NYSE	MSD	Fri, Apr 23, 2021	9.10	9.10	9.06	9.06
6463	NYSE	MSD	Thu, Apr 22, 2021	9.05	9.09	9.05	9.07
6462	NYSE	MSD	Wed, Apr 21, 2021	9.06	9.10	9.06	9.09
6461	NYSE	MSD	Tue, Apr 20, 2021	9.08	9.08	9.06	9.06
6460	NYSE	MSD	Mon, Apr 19, 2021	9.10	9.10	9.04	9.07
6459	NYSE	MSD	Fri, Apr 16, 2021	9.09	9.13	9.08	9.10
6458	NYSE	MSD	Thu, Apr 15, 2021	9.05	9.09	9.03	9.07
6457	NYSE	MSD	Wed, Apr 14, 2021	8.99	9.02	8.98	8.98
6456	NYSE	MSD	Tue, Apr 13, 2021	8.95	9.03	8.95	9.02
6455	NYSE	MSD	Mon, Apr 12, 2021	8.99	8.99	8.95	8.97
6454	NYSE	MSD	Fri, Apr 9, 2021	8.99	9.00	8.94	8.97
6453	NYSE	MSD	Thu, Apr 8, 2021	8.99	9.03	8.99	9.00
6452	NYSE	MSD	Wed, Apr 7, 2021	8.93	9.03	8.93	9.01
6451	NYSE	MSD	Tue, Apr 6, 2021	8.96	8.96	8.92	8.93
6450	NYSE	MSD	Mon, Apr 5, 2021	9.05	9.05	8.94	8.94
6449	NYSE	MSD	Thu, Apr 1, 2021	8.96	9.02	8.95	9.00
6448	NYSE	MSD	Wed, Mar 31, 2021	8.92	8.97	8.91	8.96
6447	NYSE	MSD	Tue, Mar 30, 2021	8.91	8.94	8.91	8.92
6446	NYSE	MSD	Mon, Mar 29, 2021	8.99	9.01	8.96	8.91
6445	NYSE	MSD	Fri, Mar 26, 2021	8.93	8.98	8.93	8.98
6444	NYSE	MSD	Thu, Mar 25, 2021	8.94	8.94	8.90	8.92
6443	NYSE	MSD	Wed, Mar 24, 2021	8.97	8.98	8.93	8.95
6442	NYSE	MSD	Tue, Mar 23, 2021	8.96	8.97	8.93	8.93
6441	NYSE	MSD	Mon, Mar 22, 2021	8.95	8.98	8.91	8.95
6440	NYSE	MSD	Fri, Mar 19, 2021	8.97	8.98	8.94	8.97
6439	NYSE	MSD	Thu, Mar 18, 2021	8.95	8.95	8.89	8.91
6438	NYSE	MSD	Wed, Mar 17, 2021	8.93	8.98	8.91	8.96
6437	NYSE	MSD	Tue, Mar 16, 2021	8.92	8.95	8.91	8.95
6436	NYSE	MSD	Mon, Mar 15, 2021	8.91	8.91	8.88	8.91
6435	NYSE	MSD	Fri, Mar 12, 2021	8.96	8.96	8.88	8.88
6434	NYSE	MSD	Thu, Mar 11, 2021	8.91	8.96	8.91	8.95
6433	NYSE	MSD	Wed, Mar 10, 2021	8.93	8.96	8.88	8.89
6432	NYSE	MSD	Tue, Mar 9, 2021	8.96	9.00	8.91	8.93
6431	NYSE	MSD	Mon, Mar 8, 2021	8.92	8.98	8.91	8.92
6430	NYSE	MSD	Fri, Mar 5, 2021	9.00	9.04	8.97	8.99
6429	NYSE	MSD	Thu, Mar 4, 2021	9.15	9.15	9.01	9.02
6428	NYSE	MSD	Wed, Mar 3, 2021	9.12	9.20	9.10	9.16
6427	NYSE	MSD	Tue, Mar 2, 2021	9.07	9.14	9.01	9.14
6426	NYSE	MSD	Mon, Mar 1, 2021	9.00	9.09	8.97	9.04
6425	NYSE	MSD	Fri, Feb 26, 2021	9.05	9.10	8.97	8.97
6424	NYSE	MSD	Thu, Feb 25, 2021	9.17	9.17	8.98	9.02
6423	NYSE	MSD	Wed, Feb 24, 2021	9.00	9.23	9.00	9.14
6422	NYSE	MSD	Tue, Feb 23, 2021	9.12	9.13	9.00	9.04
6421	NYSE	MSD	Mon, Feb 22, 2021	9.22	9.22	9.13	9.14
6420	NYSE	MSD	Fri, Feb 19, 2021	9.25	9.37	9.23	9.23
6419	NYSE	MSD	Thu, Feb 18, 2021	9.28	9.28	9.21	9.23
6418	NYSE	MSD	Wed, Feb 17, 2021	9.36	9.39	9.24	9.30
6417	NYSE	MSD	Tue, Feb 16, 2021	9.41	9.47	9.35	9.40
6416	NYSE	MSD	Fri, Feb 12, 2021	9.38	9.60	9.38	9.45
6415	NYSE	MSD	Thu, Feb 11, 2021	9.48	9.54	9.37	9.44
6414	NYSE	MSD	Wed, Feb 10, 2021	9.50	9.53	9.43	9.43
6413	NYSE	MSD	Tue, Feb 9, 2021	9.39	9.52	9.37	9.49
6412	NYSE	MSD	Mon, Feb 8, 2021	9.36	9.45	9.33	9.41
6411	NYSE	MSD	Fri, Feb 5, 2021	9.37	9.40	9.32	9.32
6410	NYSE	MSD	Thu, Feb 4, 2021	9.32	9.39	9.32	9.34
6409	NYSE	MSD	Wed, Feb 3, 2021	9.36	9.36	9.25	9.30
6408	NYSE	MSD	Tue, Feb 2, 2021	9.33	9.36	9.31	9.35
6407	NYSE	MSD	Mon, Feb 1, 2021	9.32	9.35	9.21	9.32
6406	NYSE	MSD	Fri, Jan 29, 2021	9.36	9.36	9.31	9.33
6405	NYSE	MSD	Thu, Jan 28, 2021	9.30	9.34	9.26	9.34
6404	NYSE	MSD	Wed, Jan 27, 2021	9.25	9.29	9.22	9.26
6403	NYSE	MSD	Tue, Jan 26, 2021	9.25	9.29	9.21	9.27
6402	NYSE	MSD	Mon, Jan 25, 2021	9.20	9.25	9.17	9.22
6401	NYSE	MSD	Fri, Jan 22, 2021	9.14	9.24	9.14	9.22
6400	NYSE	MSD	Thu, Jan 21, 2021	9.14	9.16	9.12	9.14
6399	NYSE	MSD	Wed, Jan 20, 2021	9.07	9.18	9.07	9.12
6398	NYSE	MSD	Tue, Jan 19, 2021	9.07	9.12	9.05	9.07
6397	NYSE	MSD	Fri, Jan 15, 2021	9.11	9.18	9.06	9.09
6396	NYSE	MSD	Thu, Jan 14, 2021	8.97	9.06	8.97	9.05
6395	NYSE	MSD	Wed, Jan 13, 2021	9.04	9.07	9.00	9.01
6394	NYSE	MSD	Tue, Jan 12, 2021	9.00	9.04	8.96	9.04
6393	NYSE	MSD	Mon, Jan 11, 2021	8.93	9.00	8.93	9.00
6392	NYSE	MSD	Fri, Jan 8, 2021	9.01	9.05	8.98	9.01
6391	NYSE	MSD	Thu, Jan 7, 2021	9.08	9.09	9.03	9.05
6390	NYSE	MSD	Wed, Jan 6, 2021	9.10	9.13	9.03	9.07
6389	NYSE	MSD	Tue, Jan 5, 2021	9.18	9.18	9.08	9.13
6388	NYSE	MSD	Mon, Jan 4, 2021	9.24	9.26	9.15	9.16
6387	NYSE	MSD	Thu, Dec 31, 2020	9.20	9.26	9.20	9.26
6386	NYSE	MSD	Wed, Dec 30, 2020	9.22	9.23	8.99	9.20
6385	NYSE	MSD	Tue, Dec 29, 2020	9.22	9.23	9.19	9.20
6384	NYSE	MSD	Mon, Dec 28, 2020	9.16	9.22	9.16	9.20
6383	NYSE	MSD	Thu, Dec 24, 2020	9.20	9.20	9.17	9.19
6382	NYSE	MSD	Wed, Dec 23, 2020	9.20	9.20	9.16	9.16
6381	NYSE	MSD	Tue, Dec 22, 2020	9.14	9.18	9.14	9.16
6380	NYSE	MSD	Mon, Dec 21, 2020	9.10	9.15	9.04	9.12
6379	NYSE	MSD	Fri, Dec 18, 2020	9.18	9.21	9.14	9.14
6378	NYSE	MSD	Thu, Dec 17, 2020	9.27	9.28	9.19	9.22
6377	NYSE	MSD	Wed, Dec 16, 2020	9.20	9.34	9.19	9.21
6376	NYSE	MSD	Tue, Dec 15, 2020	9.11	9.36	9.08	9.17
6375	NYSE	MSD	Mon, Dec 14, 2020	9.08	9.13	9.05	9.10
6374	NYSE	MSD	Fri, Dec 11, 2020	9.08	9.09	9.06	9.07
6373	NYSE	MSD	Thu, Dec 10, 2020	9.07	9.10	9.07	9.08
6372	NYSE	MSD	Wed, Dec 9, 2020	9.11	9.13	9.08	9.13
6371	NYSE	MSD	Tue, Dec 8, 2020	9.08	9.14	9.07	9.09
6370	NYSE	MSD	Mon, Dec 7, 2020	9.10	9.10	9.07	9.07
6369	NYSE	MSD	Fri, Dec 4, 2020	9.08	9.12	9.07	9.10
6368	NYSE	MSD	Thu, Dec 3, 2020	9.08	9.10	9.06	9.09
6367	NYSE	MSD	Wed, Dec 2, 2020	9.01	9.07	9.01	9.06
6366	NYSE	MSD	Tue, Dec 1, 2020	8.97	9.06	8.97	9.02
6365	NYSE	MSD	Mon, Nov 30, 2020	9.00	9.04	8.96	8.98
6364	NYSE	MSD	Fri, Nov 27, 2020	9.00	9.02	9.00	9.01
6363	NYSE	MSD	Wed, Nov 25, 2020	9.00	9.00	8.97	8.99
6362	NYSE	MSD	Tue, Nov 24, 2020	8.96	9.00	8.95	9.00
6361	NYSE	MSD	Mon, Nov 23, 2020	8.96	8.97	8.94	8.97
6360	NYSE	MSD	Fri, Nov 20, 2020	8.96	8.97	8.94	8.97
6359	NYSE	MSD	Thu, Nov 19, 2020	8.95	8.96	8.91	8.96
6358	NYSE	MSD	Wed, Nov 18, 2020	8.90	8.93	8.90	8.92
6357	NYSE	MSD	Tue, Nov 17, 2020	8.86	8.92	8.85	8.92
6356	NYSE	MSD	Mon, Nov 16, 2020	8.90	8.92	8.89	8.92
6355	NYSE	MSD	Fri, Nov 13, 2020	8.85	8.91	8.84	8.91
6354	NYSE	MSD	Thu, Nov 12, 2020	8.85	8.87	8.83	8.85
6353	NYSE	MSD	Wed, Nov 11, 2020	8.82	8.85	8.78	8.81
6352	NYSE	MSD	Tue, Nov 10, 2020	8.90	8.90	8.81	8.85
6351	NYSE	MSD	Mon, Nov 9, 2020	8.79	8.85	8.78	8.82
6350	NYSE	MSD	Fri, Nov 6, 2020	8.71	8.77	8.69	8.77
6349	NYSE	MSD	Thu, Nov 5, 2020	8.68	8.70	8.60	8.69
6348	NYSE	MSD	Wed, Nov 4, 2020	8.50	8.62	8.50	8.58
6347	NYSE	MSD	Tue, Nov 3, 2020	8.48	8.51	8.45	8.50
6346	NYSE	MSD	Mon, Nov 2, 2020	8.44	8.46	8.43	8.45
6345	NYSE	MSD	Fri, Oct 30, 2020	8.45	8.45	8.35	8.41
6344	NYSE	MSD	Thu, Oct 29, 2020	8.45	8.48	8.41	8.42
6343	NYSE	MSD	Wed, Oct 28, 2020	8.49	8.51	8.44	8.44
6342	NYSE	MSD	Tue, Oct 27, 2020	8.51	8.54	8.51	8.52
6341	NYSE	MSD	Mon, Oct 26, 2020	8.58	8.58	8.48	8.50
6340	NYSE	MSD	Fri, Oct 23, 2020	8.60	8.60	8.59	8.60
6339	NYSE	MSD	Thu, Oct 22, 2020	8.57	8.59	8.56	8.59
6338	NYSE	MSD	Wed, Oct 21, 2020	8.57	8.62	8.55	8.60
6337	NYSE	MSD	Tue, Oct 20, 2020	8.57	8.60	8.57	8.57
6336	NYSE	MSD	Mon, Oct 19, 2020	8.55	8.60	8.55	8.57
6335	NYSE	MSD	Fri, Oct 16, 2020	8.57	8.59	8.54	8.54
6334	NYSE	MSD	Thu, Oct 15, 2020	8.54	8.59	8.51	8.58
6333	NYSE	MSD	Wed, Oct 14, 2020	8.51	8.59	8.51	8.56
6332	NYSE	MSD	Tue, Oct 13, 2020	8.58	8.58	8.54	8.55
6331	NYSE	MSD	Mon, Oct 12, 2020	8.58	8.58	8.53	8.57
6330	NYSE	MSD	Fri, Oct 9, 2020	8.58	8.58	8.52	8.55
6329	NYSE	MSD	Thu, Oct 8, 2020	8.49	8.56	8.49	8.53
6328	NYSE	MSD	Wed, Oct 7, 2020	8.43	8.47	8.43	8.44
6327	NYSE	MSD	Tue, Oct 6, 2020	8.47	8.48	8.39	8.41
6326	NYSE	MSD	Mon, Oct 5, 2020	8.39	8.42	8.35	8.39
6325	NYSE	MSD	Fri, Oct 2, 2020	8.36	8.41	8.36	8.36
6324	NYSE	MSD	Thu, Oct 1, 2020	8.43	8.48	8.39	8.40
6323	NYSE	MSD	Wed, Sep 30, 2020	8.42	8.45	8.39	8.39
6322	NYSE	MSD	Tue, Sep 29, 2020	8.45	8.50	8.43	8.43
6321	NYSE	MSD	Mon, Sep 28, 2020	8.48	8.58	8.48	8.45
6320	NYSE	MSD	Fri, Sep 25, 2020	8.50	8.50	8.46	8.47
6319	NYSE	MSD	Thu, Sep 24, 2020	8.50	8.52	8.45	8.50
6318	NYSE	MSD	Wed, Sep 23, 2020	8.62	8.62	8.48	8.49
6317	NYSE	MSD	Tue, Sep 22, 2020	8.65	8.66	8.57	8.59
6316	NYSE	MSD	Mon, Sep 21, 2020	8.70	8.70	8.59	8.61
6315	NYSE	MSD	Fri, Sep 18, 2020	8.76	8.76	8.71	8.73
6314	NYSE	MSD	Thu, Sep 17, 2020	8.75	8.76	8.72	8.73
6313	NYSE	MSD	Wed, Sep 16, 2020	8.76	8.78	8.76	8.76
6312	NYSE	MSD	Tue, Sep 15, 2020	8.76	8.78	8.73	8.77
6311	NYSE	MSD	Mon, Sep 14, 2020	8.75	8.78	8.72	8.76
6310	NYSE	MSD	Fri, Sep 11, 2020	8.78	8.78	8.75	8.75
6309	NYSE	MSD	Thu, Sep 10, 2020	8.75	8.78	8.72	8.76
6308	NYSE	MSD	Wed, Sep 9, 2020	8.78	8.78	8.75	8.76
6307	NYSE	MSD	Tue, Sep 8, 2020	8.73	8.74	8.68	8.73
6306	NYSE	MSD	Fri, Sep 4, 2020	8.75	8.77	8.74	8.75
6305	NYSE	MSD	Thu, Sep 3, 2020	8.77	8.80	8.75	8.75
6304	NYSE	MSD	Wed, Sep 2, 2020	8.76	8.81	8.74	8.76
6303	NYSE	MSD	Tue, Sep 1, 2020	8.72	8.75	8.71	8.73
6302	NYSE	MSD	Mon, Aug 31, 2020	8.70	8.72	8.69	8.70
6301	NYSE	MSD	Fri, Aug 28, 2020	8.68	8.74	8.66	8.74
6300	NYSE	MSD	Thu, Aug 27, 2020	8.71	8.74	8.67	8.68
6299	NYSE	MSD	Wed, Aug 26, 2020	8.71	8.71	8.67	8.70
6298	NYSE	MSD	Tue, Aug 25, 2020	8.76	8.79	8.69	8.70
6297	NYSE	MSD	Mon, Aug 24, 2020	8.78	8.79	8.77	8.77
6296	NYSE	MSD	Fri, Aug 21, 2020	8.75	8.77	8.74	8.74
6295	NYSE	MSD	Thu, Aug 20, 2020	8.79	8.81	8.76	8.79
6294	NYSE	MSD	Wed, Aug 19, 2020	8.75	8.80	8.75	8.79
6293	NYSE	MSD	Tue, Aug 18, 2020	8.77	8.80	8.74	8.76
6292	NYSE	MSD	Mon, Aug 17, 2020	8.75	8.80	8.75	8.78
6291	NYSE	MSD	Fri, Aug 14, 2020	8.81	8.81	8.73	8.74
6290	NYSE	MSD	Thu, Aug 13, 2020	8.81	8.86	8.79	8.80
6289	NYSE	MSD	Wed, Aug 12, 2020	8.78	8.84	8.76	8.84
6288	NYSE	MSD	Tue, Aug 11, 2020	8.84	8.85	8.77	8.79
6287	NYSE	MSD	Mon, Aug 10, 2020	8.78	8.83	8.78	8.83
6286	NYSE	MSD	Fri, Aug 7, 2020	8.76	8.78	8.69	8.77
6285	NYSE	MSD	Thu, Aug 6, 2020	8.72	8.77	8.72	8.77
6284	NYSE	MSD	Wed, Aug 5, 2020	8.68	8.72	8.68	8.72
6283	NYSE	MSD	Tue, Aug 4, 2020	8.65	8.69	8.63	8.69
6282	NYSE	MSD	Mon, Aug 3, 2020	8.63	8.66	8.61	8.64
6281	NYSE	MSD	Fri, Jul 31, 2020	8.62	8.65	8.62	8.65
6280	NYSE	MSD	Thu, Jul 30, 2020	8.61	8.62	8.59	8.60
6279	NYSE	MSD	Wed, Jul 29, 2020	8.55	8.64	8.54	8.64
6278	NYSE	MSD	Tue, Jul 28, 2020	8.52	8.55	8.50	8.54
6277	NYSE	MSD	Mon, Jul 27, 2020	8.50	8.53	8.49	8.51
6276	NYSE	MSD	Fri, Jul 24, 2020	8.55	8.55	8.49	8.51
6275	NYSE	MSD	Thu, Jul 23, 2020	8.55	8.58	8.55	8.55
6274	NYSE	MSD	Wed, Jul 22, 2020	8.57	8.58	8.55	8.55
6273	NYSE	MSD	Tue, Jul 21, 2020	8.49	8.54	8.49	8.53
6272	NYSE	MSD	Mon, Jul 20, 2020	8.49	8.50	8.49	8.50
6271	NYSE	MSD	Fri, Jul 17, 2020	8.46	8.51	8.46	8.48
6270	NYSE	MSD	Thu, Jul 16, 2020	8.44	8.50	8.43	8.48
6269	NYSE	MSD	Wed, Jul 15, 2020	8.48	8.48	8.42	8.45
6268	NYSE	MSD	Tue, Jul 14, 2020	8.37	8.41	8.35	8.41
6267	NYSE	MSD	Mon, Jul 13, 2020	8.42	8.44	8.38	8.41
6266	NYSE	MSD	Fri, Jul 10, 2020	8.34	8.41	8.30	8.39
6265	NYSE	MSD	Thu, Jul 9, 2020	8.46	8.48	8.39	8.43
6264	NYSE	MSD	Wed, Jul 8, 2020	8.49	8.51	8.38	8.47
6263	NYSE	MSD	Tue, Jul 7, 2020	8.45	8.51	8.45	8.46
6262	NYSE	MSD	Mon, Jul 6, 2020	8.44	8.54	8.42	8.49
6261	NYSE	MSD	Thu, Jul 2, 2020	8.61	8.61	8.53	8.54
6260	NYSE	MSD	Wed, Jul 1, 2020	8.50	8.56	8.50	8.56
6259	NYSE	MSD	Tue, Jun 30, 2020	8.42	8.49	8.41	8.49
6258	NYSE	MSD	Mon, Jun 29, 2020	8.40	8.44	8.40	8.43
6257	NYSE	MSD	Fri, Jun 26, 2020	8.42	8.46	8.42	8.36
6256	NYSE	MSD	Thu, Jun 25, 2020	8.46	8.49	8.43	8.45
6255	NYSE	MSD	Wed, Jun 24, 2020	8.51	8.51	8.44	8.45
6254	NYSE	MSD	Tue, Jun 23, 2020	8.47	8.53	8.46	8.52
6253	NYSE	MSD	Mon, Jun 22, 2020	8.45	8.52	8.41	8.46
6252	NYSE	MSD	Fri, Jun 19, 2020	8.59	8.60	8.47	8.48
6251	NYSE	MSD	Thu, Jun 18, 2020	8.50	8.57	8.50	8.54
6250	NYSE	MSD	Wed, Jun 17, 2020	8.54	8.60	8.52	8.55
6249	NYSE	MSD	Tue, Jun 16, 2020	8.56	8.63	8.51	8.55
6248	NYSE	MSD	Mon, Jun 15, 2020	8.44	8.56	8.41	8.54
6247	NYSE	MSD	Fri, Jun 12, 2020	8.53	8.63	8.52	8.56
6246	NYSE	MSD	Thu, Jun 11, 2020	8.66	8.66	8.41	8.41
6245	NYSE	MSD	Wed, Jun 10, 2020	8.70	8.77	8.69	8.75
6244	NYSE	MSD	Tue, Jun 9, 2020	8.68	8.76	8.68	8.70
6243	NYSE	MSD	Mon, Jun 8, 2020	8.69	8.75	8.67	8.71
6242	NYSE	MSD	Fri, Jun 5, 2020	8.60	8.75	8.60	8.69
6241	NYSE	MSD	Thu, Jun 4, 2020	8.70	8.74	8.62	8.64
6240	NYSE	MSD	Wed, Jun 3, 2020	8.63	8.74	8.61	8.66
6239	NYSE	MSD	Tue, Jun 2, 2020	8.49	8.61	8.49	8.61
6238	NYSE	MSD	Mon, Jun 1, 2020	8.43	8.54	8.36	8.52
6237	NYSE	MSD	Fri, May 29, 2020	8.40	8.45	8.40	8.42
6236	NYSE	MSD	Thu, May 28, 2020	8.45	8.45	8.40	8.40
6235	NYSE	MSD	Wed, May 27, 2020	8.51	8.51	8.36	8.46
6234	NYSE	MSD	Tue, May 26, 2020	8.45	8.47	8.36	8.46
6233	NYSE	MSD	Fri, May 22, 2020	8.33	8.34	8.31	8.34
6232	NYSE	MSD	Thu, May 21, 2020	8.26	8.34	8.26	8.30
6231	NYSE	MSD	Wed, May 20, 2020	8.20	8.29	8.15	8.29
6230	NYSE	MSD	Tue, May 19, 2020	8.09	8.17	8.09	8.14
6229	NYSE	MSD	Mon, May 18, 2020	8.06	8.11	8.06	8.09
6228	NYSE	MSD	Fri, May 15, 2020	7.88	8.00	7.87	7.99
6227	NYSE	MSD	Thu, May 14, 2020	7.88	7.98	7.84	7.96
6226	NYSE	MSD	Wed, May 13, 2020	8.11	8.11	7.92	7.97
6225	NYSE	MSD	Tue, May 12, 2020	8.02	8.10	8.02	8.09
6224	NYSE	MSD	Mon, May 11, 2020	8.01	8.04	7.98	8.02
6223	NYSE	MSD	Fri, May 8, 2020	7.96	8.02	7.95	7.99
6222	NYSE	MSD	Thu, May 7, 2020	7.83	7.90	7.83	7.90
6221	NYSE	MSD	Wed, May 6, 2020	7.82	7.83	7.75	7.78
6220	NYSE	MSD	Tue, May 5, 2020	7.66	7.81	7.66	7.78
6219	NYSE	MSD	Mon, May 4, 2020	7.50	7.66	7.50	7.66
6218	NYSE	MSD	Fri, May 1, 2020	7.62	7.66	7.52	7.56
6217	NYSE	MSD	Thu, Apr 30, 2020	7.69	7.70	7.60	7.63
6216	NYSE	MSD	Wed, Apr 29, 2020	7.60	7.70	7.58	7.67
6215	NYSE	MSD	Tue, Apr 28, 2020	7.54	7.57	7.46	7.56
6214	NYSE	MSD	Mon, Apr 27, 2020	7.56	7.56	7.41	7.47
6213	NYSE	MSD	Fri, Apr 24, 2020	7.58	7.58	7.45	7.47
6212	NYSE	MSD	Thu, Apr 23, 2020	7.57	7.57	7.45	7.50
6211	NYSE	MSD	Wed, Apr 22, 2020	7.56	7.56	7.46	7.47
6210	NYSE	MSD	Tue, Apr 21, 2020	7.60	7.60	7.39	7.47
6209	NYSE	MSD	Mon, Apr 20, 2020	7.75	7.77	7.61	7.63
6208	NYSE	MSD	Fri, Apr 17, 2020	7.82	7.87	7.73	7.77
6207	NYSE	MSD	Thu, Apr 16, 2020	7.75	7.83	7.68	7.71
6206	NYSE	MSD	Wed, Apr 15, 2020	7.83	7.87	7.70	7.72
6205	NYSE	MSD	Tue, Apr 14, 2020	7.90	7.95	7.83	7.88
6204	NYSE	MSD	Mon, Apr 13, 2020	7.80	7.94	7.71	7.78
6203	NYSE	MSD	Thu, Apr 9, 2020	7.80	8.00	7.80	7.93
6202	NYSE	MSD	Wed, Apr 8, 2020	7.64	7.78	7.62	7.71
6201	NYSE	MSD	Tue, Apr 7, 2020	7.60	7.95	7.59	7.64
6200	NYSE	MSD	Mon, Apr 6, 2020	7.49	7.61	7.42	7.50
6199	NYSE	MSD	Fri, Apr 3, 2020	7.43	7.50	7.35	7.41
6198	NYSE	MSD	Thu, Apr 2, 2020	7.48	7.64	7.39	7.50
6197	NYSE	MSD	Wed, Apr 1, 2020	7.40	7.49	7.36	7.44
6196	NYSE	MSD	Tue, Mar 31, 2020	7.47	7.70	7.47	7.65
6195	NYSE	MSD	Mon, Mar 30, 2020	7.50	7.53	7.41	7.49
6194	NYSE	MSD	Fri, Mar 27, 2020	7.80	7.80	7.51	7.54
6193	NYSE	MSD	Thu, Mar 26, 2020	7.63	8.15	7.60	7.90
6192	NYSE	MSD	Wed, Mar 25, 2020	7.34	7.64	7.18	7.49
6191	NYSE	MSD	Tue, Mar 24, 2020	6.95	7.20	6.95	7.12
6190	NYSE	MSD	Mon, Mar 23, 2020	6.83	6.94	6.77	6.80
6189	NYSE	MSD	Fri, Mar 20, 2020	6.97	7.55	6.91	7.38
6188	NYSE	MSD	Thu, Mar 19, 2020	6.14	6.97	6.11	6.89
6187	NYSE	MSD	Wed, Mar 18, 2020	6.99	7.18	6.13	6.25
6186	NYSE	MSD	Tue, Mar 17, 2020	7.40	7.62	7.25	7.43
6185	NYSE	MSD	Mon, Mar 16, 2020	7.90	7.90	7.37	7.50
6184	NYSE	MSD	Fri, Mar 13, 2020	8.22	8.33	8.01	8.23
6183	NYSE	MSD	Thu, Mar 12, 2020	7.22	8.20	6.50	8.10
6182	NYSE	MSD	Wed, Mar 11, 2020	8.89	9.00	8.61	8.66
6181	NYSE	MSD	Tue, Mar 10, 2020	8.94	9.10	8.79	9.07
6180	NYSE	MSD	Mon, Mar 9, 2020	9.32	9.43	8.76	8.78
6179	NYSE	MSD	Fri, Mar 6, 2020	9.52	9.66	9.42	9.66
6178	NYSE	MSD	Thu, Mar 5, 2020	9.69	9.70	9.56	9.64
6177	NYSE	MSD	Wed, Mar 4, 2020	9.60	9.75	9.60	9.74
6176	NYSE	MSD	Tue, Mar 3, 2020	9.44	9.60	9.44	9.57
6175	NYSE	MSD	Mon, Mar 2, 2020	9.31	9.50	9.31	9.40
6174	NYSE	MSD	Fri, Feb 28, 2020	9.25	9.33	9.20	9.30
6173	NYSE	MSD	Thu, Feb 27, 2020	9.57	9.61	9.40	9.41
6172	NYSE	MSD	Wed, Feb 26, 2020	9.70	9.72	9.64	9.67
6171	NYSE	MSD	Tue, Feb 25, 2020	9.87	9.87	9.61	9.70
6170	NYSE	MSD	Mon, Feb 24, 2020	9.95	9.97	9.79	9.85
6169	NYSE	MSD	Fri, Feb 21, 2020	9.99	10.02	9.97	9.98
6168	NYSE	MSD	Thu, Feb 20, 2020	9.96	10.01	9.95	10.00
6167	NYSE	MSD	Wed, Feb 19, 2020	9.88	9.95	9.86	9.95
6166	NYSE	MSD	Tue, Feb 18, 2020	9.84	9.86	9.84	9.86
6165	NYSE	MSD	Fri, Feb 14, 2020	9.83	9.86	9.81	9.81
6164	NYSE	MSD	Thu, Feb 13, 2020	9.87	9.92	9.80	9.80
6163	NYSE	MSD	Wed, Feb 12, 2020	9.92	9.92	9.86	9.87
6162	NYSE	MSD	Tue, Feb 11, 2020	9.92	9.96	9.90	9.90
6161	NYSE	MSD	Mon, Feb 10, 2020	9.94	9.95	9.91	9.93
6160	NYSE	MSD	Fri, Feb 7, 2020	9.94	9.94	9.91	9.94
6159	NYSE	MSD	Thu, Feb 6, 2020	9.89	9.94	9.89	9.94
6158	NYSE	MSD	Wed, Feb 5, 2020	9.89	9.90	9.84	9.88
6157	NYSE	MSD	Tue, Feb 4, 2020	9.87	9.91	9.86	9.86
6156	NYSE	MSD	Mon, Feb 3, 2020	9.80	9.86	9.80	9.81
6155	NYSE	MSD	Fri, Jan 31, 2020	9.84	9.88	9.81	9.81
6154	NYSE	MSD	Thu, Jan 30, 2020	9.84	9.88	9.82	9.84
6153	NYSE	MSD	Wed, Jan 29, 2020	9.79	9.87	9.78	9.84
6152	NYSE	MSD	Tue, Jan 28, 2020	9.76	9.79	9.76	9.79
6151	NYSE	MSD	Mon, Jan 27, 2020	9.83	9.83	9.75	9.77
6150	NYSE	MSD	Fri, Jan 24, 2020	9.85	9.86	9.83	9.84
6149	NYSE	MSD	Thu, Jan 23, 2020	9.79	9.83	9.77	9.82
6148	NYSE	MSD	Wed, Jan 22, 2020	9.80	9.80	9.72	9.77
6147	NYSE	MSD	Tue, Jan 21, 2020	9.75	9.80	9.74	9.76
6146	NYSE	MSD	Fri, Jan 17, 2020	9.76	9.80	9.73	9.73
6145	NYSE	MSD	Thu, Jan 16, 2020	9.78	9.84	9.75	9.76
6144	NYSE	MSD	Wed, Jan 15, 2020	9.74	9.78	9.71	9.78
6143	NYSE	MSD	Tue, Jan 14, 2020	9.67	9.76	9.67	9.74
6142	NYSE	MSD	Mon, Jan 13, 2020	9.68	9.73	9.66	9.67
6141	NYSE	MSD	Fri, Jan 10, 2020	9.71	9.79	9.66	9.67
6140	NYSE	MSD	Thu, Jan 9, 2020	9.78	9.78	9.69	9.71
6139	NYSE	MSD	Wed, Jan 8, 2020	9.78	9.78	9.74	9.77
6138	NYSE	MSD	Tue, Jan 7, 2020	9.79	9.79	9.73	9.76
6137	NYSE	MSD	Mon, Jan 6, 2020	9.72	9.77	9.71	9.77
6136	NYSE	MSD	Fri, Jan 3, 2020	9.65	9.72	9.65	9.72
6135	NYSE	MSD	Thu, Jan 2, 2020	9.71	9.71	9.65	9.65
6134	NYSE	MSD	Tue, Dec 31, 2019	9.61	9.72	9.61	9.68
6133	NYSE	MSD	Mon, Dec 30, 2019	9.67	9.68	9.61	9.65
6132	NYSE	MSD	Fri, Dec 27, 2019	9.68	9.68	9.64	9.67
6131	NYSE	MSD	Thu, Dec 26, 2019	9.65	9.67	9.64	9.67
6130	NYSE	MSD	Tue, Dec 24, 2019	9.65	9.68	9.65	9.67
6129	NYSE	MSD	Mon, Dec 23, 2019	9.68	9.68	9.59	9.62
6128	NYSE	MSD	Fri, Dec 20, 2019	9.61	9.65	9.61	9.65
6127	NYSE	MSD	Thu, Dec 19, 2019	9.56	9.65	9.56	9.63
6126	NYSE	MSD	Wed, Dec 18, 2019	9.76	9.77	9.71	9.59
6125	NYSE	MSD	Tue, Dec 17, 2019	9.80	9.83	9.73	9.73
6124	NYSE	MSD	Mon, Dec 16, 2019	9.82	9.82	9.75	9.77
6123	NYSE	MSD	Fri, Dec 13, 2019	9.71	9.73	9.70	9.70
6122	NYSE	MSD	Thu, Dec 12, 2019	9.66	9.74	9.66	9.69
6121	NYSE	MSD	Wed, Dec 11, 2019	9.62	9.66	9.59	9.66
6120	NYSE	MSD	Tue, Dec 10, 2019	9.60	9.61	9.56	9.61
6119	NYSE	MSD	Mon, Dec 9, 2019	9.50	9.58	9.50	9.58
6118	NYSE	MSD	Fri, Dec 6, 2019	9.49	9.56	9.49	9.54
6117	NYSE	MSD	Thu, Dec 5, 2019	9.49	9.52	9.49	9.52
6116	NYSE	MSD	Wed, Dec 4, 2019	9.46	9.52	9.46	9.52
6115	NYSE	MSD	Tue, Dec 3, 2019	9.44	9.49	9.44	9.48
6114	NYSE	MSD	Mon, Dec 2, 2019	9.54	9.54	9.41	9.41
6113	NYSE	MSD	Fri, Nov 29, 2019	9.50	9.53	9.49	9.53
6112	NYSE	MSD	Wed, Nov 27, 2019	9.52	9.54	9.51	9.51
6111	NYSE	MSD	Tue, Nov 26, 2019	9.50	9.53	9.48	9.50
6110	NYSE	MSD	Mon, Nov 25, 2019	9.48	9.53	9.47	9.52
6109	NYSE	MSD	Fri, Nov 22, 2019	9.47	9.48	9.46	9.48
6108	NYSE	MSD	Thu, Nov 21, 2019	9.44	9.46	9.43	9.45
6107	NYSE	MSD	Wed, Nov 20, 2019	9.46	9.46	9.40	9.45
6106	NYSE	MSD	Tue, Nov 19, 2019	9.44	9.48	9.43	9.46
6105	NYSE	MSD	Mon, Nov 18, 2019	9.48	9.50	9.37	9.41
6104	NYSE	MSD	Fri, Nov 15, 2019	9.52	9.52	9.47	9.47
6103	NYSE	MSD	Thu, Nov 14, 2019	9.45	9.48	9.42	9.48
6102	NYSE	MSD	Wed, Nov 13, 2019	9.45	9.51	9.42	9.45
6101	NYSE	MSD	Tue, Nov 12, 2019	9.45	9.52	9.45	9.47
6100	NYSE	MSD	Mon, Nov 11, 2019	9.47	9.49	9.45	9.45
6099	NYSE	MSD	Fri, Nov 8, 2019	9.45	9.53	9.42	9.44
6098	NYSE	MSD	Thu, Nov 7, 2019	9.48	9.48	9.43	9.43
6097	NYSE	MSD	Wed, Nov 6, 2019	9.41	9.46	9.41	9.46
6096	NYSE	MSD	Tue, Nov 5, 2019	9.44	9.47	9.38	9.40
6095	NYSE	MSD	Mon, Nov 4, 2019	9.45	9.49	9.44	9.46
6094	NYSE	MSD	Fri, Nov 1, 2019	9.39	9.45	9.38	9.44
6093	NYSE	MSD	Thu, Oct 31, 2019	9.41	9.41	9.36	9.37
6092	NYSE	MSD	Wed, Oct 30, 2019	9.41	9.43	9.36	9.38
6091	NYSE	MSD	Tue, Oct 29, 2019	9.39	9.41	9.38	9.41
6090	NYSE	MSD	Mon, Oct 28, 2019	9.39	9.40	9.37	9.38
6089	NYSE	MSD	Fri, Oct 25, 2019	9.37	9.40	9.34	9.37
6088	NYSE	MSD	Thu, Oct 24, 2019	9.34	9.37	9.33	9.37
6087	NYSE	MSD	Wed, Oct 23, 2019	9.29	9.34	9.27	9.33
6086	NYSE	MSD	Tue, Oct 22, 2019	9.31	9.33	9.26	9.27
6085	NYSE	MSD	Mon, Oct 21, 2019	9.32	9.33	9.27	9.29
6084	NYSE	MSD	Fri, Oct 18, 2019	9.29	9.33	9.28	9.30
6083	NYSE	MSD	Thu, Oct 17, 2019	9.31	9.33	9.27	9.28
6082	NYSE	MSD	Wed, Oct 16, 2019	9.32	9.32	9.27	9.30
6081	NYSE	MSD	Tue, Oct 15, 2019	9.30	9.33	9.28	9.29
6080	NYSE	MSD	Mon, Oct 14, 2019	9.28	9.28	9.24	9.27
6079	NYSE	MSD	Fri, Oct 11, 2019	9.29	9.30	9.25	9.25
6078	NYSE	MSD	Thu, Oct 10, 2019	9.33	9.33	9.24	9.25
6077	NYSE	MSD	Wed, Oct 9, 2019	9.25	9.28	9.25	9.25
6076	NYSE	MSD	Tue, Oct 8, 2019	9.20	9.25	9.20	9.22
6075	NYSE	MSD	Mon, Oct 7, 2019	9.27	9.29	9.22	9.22
6074	NYSE	MSD	Fri, Oct 4, 2019	9.20	9.30	9.20	9.28
6073	NYSE	MSD	Thu, Oct 3, 2019	9.21	9.24	9.19	9.19
6072	NYSE	MSD	Wed, Oct 2, 2019	9.23	9.23	9.14	9.16
6071	NYSE	MSD	Tue, Oct 1, 2019	9.19	9.23	9.19	9.19
6070	NYSE	MSD	Mon, Sep 30, 2019	9.15	9.20	9.14	9.19
6069	NYSE	MSD	Fri, Sep 27, 2019	9.24	9.25	9.14	9.16
6068	NYSE	MSD	Thu, Sep 26, 2019	9.33	9.37	9.33	9.23
6067	NYSE	MSD	Wed, Sep 25, 2019	9.34	9.37	9.32	9.35
6066	NYSE	MSD	Tue, Sep 24, 2019	9.38	9.39	9.34	9.36
6065	NYSE	MSD	Mon, Sep 23, 2019	9.38	9.40	9.36	9.37
6064	NYSE	MSD	Fri, Sep 20, 2019	9.32	9.36	9.32	9.34
6063	NYSE	MSD	Thu, Sep 19, 2019	9.29	9.33	9.29	9.30
6062	NYSE	MSD	Wed, Sep 18, 2019	9.27	9.30	9.24	9.24
6061	NYSE	MSD	Tue, Sep 17, 2019	9.25	9.29	9.25	9.25
6060	NYSE	MSD	Mon, Sep 16, 2019	9.31	9.31	9.25	9.26
6059	NYSE	MSD	Fri, Sep 13, 2019	9.33	9.33	9.26	9.27
6058	NYSE	MSD	Thu, Sep 12, 2019	9.34	9.39	9.34	9.35
6057	NYSE	MSD	Wed, Sep 11, 2019	9.37	9.37	9.32	9.34
6056	NYSE	MSD	Tue, Sep 10, 2019	9.38	9.40	9.34	9.34
6055	NYSE	MSD	Mon, Sep 9, 2019	9.37	9.42	9.34	9.34
6054	NYSE	MSD	Fri, Sep 6, 2019	9.38	9.42	9.35	9.39
6053	NYSE	MSD	Thu, Sep 5, 2019	9.43	9.44	9.39	9.40
6052	NYSE	MSD	Wed, Sep 4, 2019	9.32	9.43	9.31	9.43
6051	NYSE	MSD	Tue, Sep 3, 2019	9.29	9.29	9.25	9.26
6050	NYSE	MSD	Fri, Aug 30, 2019	9.30	9.30	9.26	9.26
6049	NYSE	MSD	Thu, Aug 29, 2019	9.30	9.33	9.27	9.28
6048	NYSE	MSD	Wed, Aug 28, 2019	9.30	9.31	9.27	9.31
6047	NYSE	MSD	Tue, Aug 27, 2019	9.29	9.30	9.27	9.28
6046	NYSE	MSD	Mon, Aug 26, 2019	9.30	9.31	9.26	9.27
6045	NYSE	MSD	Fri, Aug 23, 2019	9.30	9.30	9.28	9.29
6044	NYSE	MSD	Thu, Aug 22, 2019	9.30	9.31	9.27	9.27
6043	NYSE	MSD	Wed, Aug 21, 2019	9.26	9.30	9.26	9.30
6042	NYSE	MSD	Tue, Aug 20, 2019	9.27	9.27	9.22	9.25
6041	NYSE	MSD	Mon, Aug 19, 2019	9.28	9.28	9.23	9.25
6040	NYSE	MSD	Fri, Aug 16, 2019	9.28	9.33	9.28	9.28
6039	NYSE	MSD	Thu, Aug 15, 2019	9.23	9.28	9.23	9.27
6038	NYSE	MSD	Wed, Aug 14, 2019	9.33	9.33	9.19	9.21
6037	NYSE	MSD	Tue, Aug 13, 2019	9.36	9.39	9.31	9.31
6036	NYSE	MSD	Mon, Aug 12, 2019	9.45	9.48	9.41	9.41
6035	NYSE	MSD	Fri, Aug 9, 2019	9.45	9.51	9.45	9.47
6034	NYSE	MSD	Thu, Aug 8, 2019	9.46	9.48	9.43	9.44
6033	NYSE	MSD	Wed, Aug 7, 2019	9.44	9.46	9.40	9.41
6032	NYSE	MSD	Tue, Aug 6, 2019	9.43	9.44	9.37	9.42
6031	NYSE	MSD	Mon, Aug 5, 2019	9.52	9.52	9.32	9.36
6030	NYSE	MSD	Fri, Aug 2, 2019	9.50	9.55	9.50	9.55
6029	NYSE	MSD	Thu, Aug 1, 2019	9.44	9.53	9.44	9.50
6028	NYSE	MSD	Wed, Jul 31, 2019	9.53	9.57	9.46	9.47
6027	NYSE	MSD	Tue, Jul 30, 2019	9.50	9.54	9.48	9.54
6026	NYSE	MSD	Mon, Jul 29, 2019	9.48	9.51	9.46	9.49
6025	NYSE	MSD	Fri, Jul 26, 2019	9.54	9.54	9.47	9.49
6024	NYSE	MSD	Thu, Jul 25, 2019	9.57	9.59	9.51	9.52
6023	NYSE	MSD	Wed, Jul 24, 2019	9.53	9.58	9.51	9.55
6022	NYSE	MSD	Tue, Jul 23, 2019	9.52	9.57	9.48	9.49
6021	NYSE	MSD	Mon, Jul 22, 2019	9.55	9.55	9.51	9.54
6020	NYSE	MSD	Fri, Jul 19, 2019	9.53	9.55	9.51	9.53
6019	NYSE	MSD	Thu, Jul 18, 2019	9.54	9.55	9.52	9.53
6018	NYSE	MSD	Wed, Jul 17, 2019	9.52	9.55	9.50	9.54
6017	NYSE	MSD	Tue, Jul 16, 2019	9.54	9.55	9.50	9.52
6016	NYSE	MSD	Mon, Jul 15, 2019	9.46	9.52	9.43	9.52
6015	NYSE	MSD	Fri, Jul 12, 2019	9.43	9.46	9.40	9.42
6014	NYSE	MSD	Thu, Jul 11, 2019	9.47	9.54	9.35	9.41
6013	NYSE	MSD	Wed, Jul 10, 2019	9.42	9.50	9.42	9.46
6012	NYSE	MSD	Tue, Jul 9, 2019	9.46	9.47	9.39	9.41
6011	NYSE	MSD	Mon, Jul 8, 2019	9.49	9.49	9.39	9.45
6010	NYSE	MSD	Fri, Jul 5, 2019	9.40	9.46	9.35	9.46
6009	NYSE	MSD	Wed, Jul 3, 2019	9.42	9.43	9.36	9.39
6008	NYSE	MSD	Tue, Jul 2, 2019	9.39	9.41	9.38	9.38
6007	NYSE	MSD	Mon, Jul 1, 2019	9.35	9.39	9.30	9.36
6006	NYSE	MSD	Fri, Jun 28, 2019	9.26	9.32	9.24	9.32
6005	NYSE	MSD	Thu, Jun 27, 2019	9.28	9.30	9.25	9.29
6004	NYSE	MSD	Wed, Jun 26, 2019	9.41	9.42	9.36	9.23
6003	NYSE	MSD	Tue, Jun 25, 2019	9.39	9.42	9.35	9.36
6002	NYSE	MSD	Mon, Jun 24, 2019	9.38	9.40	9.34	9.39
6001	NYSE	MSD	Fri, Jun 21, 2019	9.37	9.39	9.32	9.32
6000	NYSE	MSD	Thu, Jun 20, 2019	9.32	9.39	9.32	9.37
5999	NYSE	MSD	Wed, Jun 19, 2019	9.24	9.38	9.24	9.29
5998	NYSE	MSD	Tue, Jun 18, 2019	9.30	9.35	9.23	9.23
5997	NYSE	MSD	Mon, Jun 17, 2019	9.30	9.30	9.22	9.23
5996	NYSE	MSD	Fri, Jun 14, 2019	9.29	9.30	9.27	9.28
5995	NYSE	MSD	Thu, Jun 13, 2019	9.32	9.32	9.28	9.29
5994	NYSE	MSD	Wed, Jun 12, 2019	9.29	9.32	9.25	9.27
5993	NYSE	MSD	Tue, Jun 11, 2019	9.29	9.33	9.25	9.27
5992	NYSE	MSD	Mon, Jun 10, 2019	9.31	9.34	9.24	9.26
5991	NYSE	MSD	Fri, Jun 7, 2019	9.25	9.35	9.25	9.28
5990	NYSE	MSD	Thu, Jun 6, 2019	9.21	9.28	9.20	9.24
5989	NYSE	MSD	Wed, Jun 5, 2019	9.21	9.21	9.17	9.19
5988	NYSE	MSD	Tue, Jun 4, 2019	9.15	9.17	9.09	9.16
5987	NYSE	MSD	Mon, Jun 3, 2019	9.13	9.14	9.09	9.09
5986	NYSE	MSD	Fri, May 31, 2019	9.12	9.13	9.09	9.10
5985	NYSE	MSD	Thu, May 30, 2019	9.12	9.15	9.11	9.14
5984	NYSE	MSD	Wed, May 29, 2019	9.14	9.14	9.08	9.11
5983	NYSE	MSD	Tue, May 28, 2019	9.15	9.15	9.11	9.12
5982	NYSE	MSD	Fri, May 24, 2019	9.10	9.15	9.06	9.14
5981	NYSE	MSD	Thu, May 23, 2019	9.09	9.09	9.05	9.08
5980	NYSE	MSD	Wed, May 22, 2019	9.06	9.10	9.06	9.08
5979	NYSE	MSD	Tue, May 21, 2019	9.06	9.09	9.04	9.05
5978	NYSE	MSD	Mon, May 20, 2019	9.03	9.08	9.03	9.06
5977	NYSE	MSD	Fri, May 17, 2019	9.08	9.11	9.03	9.04
5976	NYSE	MSD	Thu, May 16, 2019	9.10	9.10	9.06	9.08
5975	NYSE	MSD	Wed, May 15, 2019	9.11	9.11	9.06	9.07
5974	NYSE	MSD	Tue, May 14, 2019	9.07	9.10	9.05	9.08
5973	NYSE	MSD	Mon, May 13, 2019	9.05	9.05	8.99	9.02
5972	NYSE	MSD	Fri, May 10, 2019	9.07	9.11	9.04	9.10
5971	NYSE	MSD	Thu, May 9, 2019	9.05	9.07	9.02	9.04
5970	NYSE	MSD	Wed, May 8, 2019	9.05	9.10	9.05	9.09
5969	NYSE	MSD	Tue, May 7, 2019	9.08	9.09	9.03	9.04
5968	NYSE	MSD	Mon, May 6, 2019	9.06	9.08	9.05	9.08
5967	NYSE	MSD	Fri, May 3, 2019	9.05	9.10	9.05	9.08
5966	NYSE	MSD	Thu, May 2, 2019	9.07	9.08	9.02	9.04
5965	NYSE	MSD	Wed, May 1, 2019	9.08	9.09	9.05	9.07
5964	NYSE	MSD	Tue, Apr 30, 2019	9.07	9.08	9.02	9.07
5963	NYSE	MSD	Mon, Apr 29, 2019	9.05	9.07	9.03	9.06
5962	NYSE	MSD	Fri, Apr 26, 2019	9.07	9.08	9.04	9.05
5961	NYSE	MSD	Thu, Apr 25, 2019	9.05	9.08	9.03	9.07
5960	NYSE	MSD	Wed, Apr 24, 2019	9.06	9.08	9.03	9.05
5959	NYSE	MSD	Tue, Apr 23, 2019	9.04	9.06	9.02	9.05
5958	NYSE	MSD	Mon, Apr 22, 2019	9.03	9.04	9.01	9.01
5957	NYSE	MSD	Thu, Apr 18, 2019	9.07	9.11	9.00	9.02
5956	NYSE	MSD	Wed, Apr 17, 2019	9.11	9.13	9.05	9.06
5955	NYSE	MSD	Tue, Apr 16, 2019	9.08	9.12	9.03	9.06
5954	NYSE	MSD	Mon, Apr 15, 2019	9.09	9.09	9.05	9.06
5953	NYSE	MSD	Fri, Apr 12, 2019	9.10	9.10	9.04	9.10
5952	NYSE	MSD	Thu, Apr 11, 2019	9.08	9.09	9.05	9.07
5951	NYSE	MSD	Wed, Apr 10, 2019	9.12	9.12	9.03	9.03
5950	NYSE	MSD	Tue, Apr 9, 2019	9.10	9.13	9.08	9.10
5949	NYSE	MSD	Mon, Apr 8, 2019	9.12	9.12	9.05	9.09
5948	NYSE	MSD	Fri, Apr 5, 2019	9.05	9.14	9.05	9.11
5947	NYSE	MSD	Thu, Apr 4, 2019	9.05	9.05	9.01	9.05
5946	NYSE	MSD	Wed, Apr 3, 2019	9.04	9.05	9.00	9.05
5945	NYSE	MSD	Tue, Apr 2, 2019	9.06	9.06	9.01	9.02
5944	NYSE	MSD	Mon, Apr 1, 2019	9.02	9.06	9.01	9.06
5943	NYSE	MSD	Fri, Mar 29, 2019	8.98	8.99	8.94	8.99
5942	NYSE	MSD	Thu, Mar 28, 2019	8.97	8.99	8.93	8.96
5941	NYSE	MSD	Wed, Mar 27, 2019	9.10	9.12	9.04	8.93
5940	NYSE	MSD	Tue, Mar 26, 2019	9.14	9.14	9.09	9.11
5939	NYSE	MSD	Mon, Mar 25, 2019	9.09	9.10	9.07	9.10
5938	NYSE	MSD	Fri, Mar 22, 2019	9.12	9.12	9.04	9.06
5937	NYSE	MSD	Thu, Mar 21, 2019	9.14	9.14	9.12	9.14
5936	NYSE	MSD	Wed, Mar 20, 2019	9.08	9.13	9.04	9.13
5935	NYSE	MSD	Tue, Mar 19, 2019	9.13	9.13	9.07	9.08
5934	NYSE	MSD	Mon, Mar 18, 2019	9.01	9.06	9.01	9.05
5933	NYSE	MSD	Fri, Mar 15, 2019	9.02	9.03	9.00	9.01
5932	NYSE	MSD	Thu, Mar 14, 2019	8.99	9.00	8.97	8.99
5931	NYSE	MSD	Wed, Mar 13, 2019	8.99	9.01	8.97	9.00
5930	NYSE	MSD	Tue, Mar 12, 2019	9.00	9.00	8.97	8.98
5929	NYSE	MSD	Mon, Mar 11, 2019	8.94	8.98	8.93	8.98
5928	NYSE	MSD	Fri, Mar 8, 2019	8.90	8.94	8.89	8.91
5927	NYSE	MSD	Thu, Mar 7, 2019	8.94	8.97	8.91	8.92
5926	NYSE	MSD	Wed, Mar 6, 2019	8.99	8.99	8.90	8.90
5925	NYSE	MSD	Tue, Mar 5, 2019	8.99	9.00	8.94	8.98
5924	NYSE	MSD	Mon, Mar 4, 2019	9.01	9.01	8.97	8.99
5923	NYSE	MSD	Fri, Mar 1, 2019	8.97	9.02	8.97	9.00
5922	NYSE	MSD	Thu, Feb 28, 2019	9.02	9.02	8.97	8.97
5921	NYSE	MSD	Wed, Feb 27, 2019	9.02	9.02	9.00	9.02
5920	NYSE	MSD	Tue, Feb 26, 2019	9.02	9.02	8.99	9.00
5919	NYSE	MSD	Mon, Feb 25, 2019	9.00	9.01	8.98	9.00
5918	NYSE	MSD	Fri, Feb 22, 2019	8.95	8.99	8.95	8.98
5917	NYSE	MSD	Thu, Feb 21, 2019	8.97	8.97	8.92	8.96
5916	NYSE	MSD	Wed, Feb 20, 2019	8.95	8.96	8.93	8.95
5915	NYSE	MSD	Tue, Feb 19, 2019	8.97	8.97	8.93	8.95
5914	NYSE	MSD	Fri, Feb 15, 2019	8.97	8.97	8.94	8.95
5913	NYSE	MSD	Thu, Feb 14, 2019	8.93	8.97	8.92	8.97
5912	NYSE	MSD	Wed, Feb 13, 2019	8.91	8.95	8.90	8.90
5911	NYSE	MSD	Tue, Feb 12, 2019	8.95	8.95	8.91	8.93
5910	NYSE	MSD	Mon, Feb 11, 2019	8.87	8.92	8.84	8.92
5909	NYSE	MSD	Fri, Feb 8, 2019	8.91	8.91	8.82	8.86
5908	NYSE	MSD	Thu, Feb 7, 2019	8.99	8.99	8.90	8.91
5907	NYSE	MSD	Wed, Feb 6, 2019	8.94	8.99	8.93	8.96
5906	NYSE	MSD	Tue, Feb 5, 2019	8.98	8.98	8.95	8.97
5905	NYSE	MSD	Mon, Feb 4, 2019	9.00	9.00	8.91	8.94
5904	NYSE	MSD	Fri, Feb 1, 2019	9.04	9.04	8.98	9.01
5903	NYSE	MSD	Thu, Jan 31, 2019	8.92	9.00	8.91	9.00
5902	NYSE	MSD	Wed, Jan 30, 2019	8.84	8.90	8.82	8.90
5901	NYSE	MSD	Tue, Jan 29, 2019	8.86	8.87	8.82	8.84
5900	NYSE	MSD	Mon, Jan 28, 2019	8.85	8.88	8.81	8.88
5899	NYSE	MSD	Fri, Jan 25, 2019	8.79	8.87	8.79	8.85
5898	NYSE	MSD	Thu, Jan 24, 2019	8.76	8.80	8.74	8.80
5897	NYSE	MSD	Wed, Jan 23, 2019	8.71	8.76	8.70	8.73
5896	NYSE	MSD	Tue, Jan 22, 2019	8.67	8.69	8.66	8.68
5895	NYSE	MSD	Fri, Jan 18, 2019	8.66	8.71	8.66	8.67
5894	NYSE	MSD	Thu, Jan 17, 2019	8.64	8.71	8.64	8.65
5893	NYSE	MSD	Wed, Jan 16, 2019	8.69	8.70	8.66	8.67
5892	NYSE	MSD	Tue, Jan 15, 2019	8.64	8.67	8.59	8.67
5891	NYSE	MSD	Mon, Jan 14, 2019	8.55	8.62	8.55	8.61
5890	NYSE	MSD	Fri, Jan 11, 2019	8.51	8.58	8.51	8.58
5889	NYSE	MSD	Thu, Jan 10, 2019	8.47	8.51	8.46	8.48
5888	NYSE	MSD	Wed, Jan 9, 2019	8.50	8.52	8.45	8.50
5887	NYSE	MSD	Tue, Jan 8, 2019	8.49	8.53	8.42	8.48
5886	NYSE	MSD	Mon, Jan 7, 2019	8.39	8.44	8.39	8.43
5885	NYSE	MSD	Fri, Jan 4, 2019	8.34	8.39	8.33	8.37
5884	NYSE	MSD	Thu, Jan 3, 2019	8.27	8.32	8.25	8.32
5883	NYSE	MSD	Wed, Jan 2, 2019	8.17	8.29	8.17	8.28
5882	NYSE	MSD	Mon, Dec 31, 2018	8.25	8.33	8.23	8.23
5881	NYSE	MSD	Fri, Dec 28, 2018	8.19	8.26	8.19	8.25
5880	NYSE	MSD	Thu, Dec 27, 2018	8.08	8.22	8.08	8.19
5879	NYSE	MSD	Wed, Dec 26, 2018	8.09	8.14	8.08	8.12
5878	NYSE	MSD	Mon, Dec 24, 2018	8.04	8.09	8.03	8.07
5877	NYSE	MSD	Fri, Dec 21, 2018	8.11	8.12	8.05	8.06
5876	NYSE	MSD	Thu, Dec 20, 2018	8.21	8.27	8.06	8.08
5875	NYSE	MSD	Wed, Dec 19, 2018	8.31	8.38	8.31	8.23
5874	NYSE	MSD	Tue, Dec 18, 2018	8.43	8.47	8.33	8.33
5873	NYSE	MSD	Mon, Dec 17, 2018	8.54	8.54	8.43	8.45
5872	NYSE	MSD	Fri, Dec 14, 2018	8.47	8.54	8.45	8.53
5871	NYSE	MSD	Thu, Dec 13, 2018	8.54	8.55	8.50	8.53
5870	NYSE	MSD	Wed, Dec 12, 2018	8.49	8.55	8.46	8.54
5869	NYSE	MSD	Tue, Dec 11, 2018	8.49	8.51	8.44	8.46
5868	NYSE	MSD	Mon, Dec 10, 2018	8.49	8.49	8.43	8.48
5867	NYSE	MSD	Fri, Dec 7, 2018	8.45	8.50	8.44	8.49
5866	NYSE	MSD	Thu, Dec 6, 2018	8.37	8.45	8.33	8.43
5865	NYSE	MSD	Tue, Dec 4, 2018	8.40	8.43	8.38	8.39
5864	NYSE	MSD	Mon, Dec 3, 2018	8.40	8.41	8.30	8.38
5863	NYSE	MSD	Fri, Nov 30, 2018	8.26	8.29	8.24	8.27
5862	NYSE	MSD	Thu, Nov 29, 2018	8.26	8.31	8.20	8.25
5861	NYSE	MSD	Wed, Nov 28, 2018	8.18	8.29	8.17	8.29
5860	NYSE	MSD	Tue, Nov 27, 2018	8.34	8.34	8.19	8.21
5859	NYSE	MSD	Mon, Nov 26, 2018	8.30	8.33	8.24	8.30
5858	NYSE	MSD	Fri, Nov 23, 2018	8.27	8.31	8.25	8.29
5857	NYSE	MSD	Wed, Nov 21, 2018	8.34	8.34	8.27	8.27
5856	NYSE	MSD	Tue, Nov 20, 2018	8.35	8.38	8.28	8.32
5855	NYSE	MSD	Mon, Nov 19, 2018	8.41	8.41	8.35	8.37
5854	NYSE	MSD	Fri, Nov 16, 2018	8.42	8.42	8.37	8.39
5853	NYSE	MSD	Thu, Nov 15, 2018	8.41	8.41	8.34	8.41
5852	NYSE	MSD	Wed, Nov 14, 2018	8.39	8.43	8.38	8.38
5851	NYSE	MSD	Tue, Nov 13, 2018	8.46	8.47	8.37	8.39
5850	NYSE	MSD	Mon, Nov 12, 2018	8.47	8.50	8.40	8.45
5849	NYSE	MSD	Fri, Nov 9, 2018	8.44	8.47	8.42	8.47
5848	NYSE	MSD	Thu, Nov 8, 2018	8.50	8.52	8.42	8.46
5847	NYSE	MSD	Wed, Nov 7, 2018	8.42	8.51	8.42	8.51
5846	NYSE	MSD	Tue, Nov 6, 2018	8.40	8.45	8.39	8.41
5845	NYSE	MSD	Mon, Nov 5, 2018	8.38	8.43	8.37	8.40
5844	NYSE	MSD	Fri, Nov 2, 2018	8.40	8.43	8.35	8.36
5843	NYSE	MSD	Thu, Nov 1, 2018	8.37	8.38	8.34	8.38
5842	NYSE	MSD	Wed, Oct 31, 2018	8.35	8.35	8.31	8.33
5841	NYSE	MSD	Tue, Oct 30, 2018	8.34	8.35	8.30	8.34
5840	NYSE	MSD	Mon, Oct 29, 2018	8.44	8.44	8.33	8.34
5839	NYSE	MSD	Fri, Oct 26, 2018	8.48	8.48	8.37	8.39
5838	NYSE	MSD	Thu, Oct 25, 2018	8.49	8.50	8.47	8.49
5837	NYSE	MSD	Wed, Oct 24, 2018	8.52	8.53	8.47	8.50
5836	NYSE	MSD	Tue, Oct 23, 2018	8.51	8.57	8.48	8.49
5835	NYSE	MSD	Mon, Oct 22, 2018	8.61	8.61	8.53	8.54
5834	NYSE	MSD	Fri, Oct 19, 2018	8.59	8.60	8.57	8.57
5833	NYSE	MSD	Thu, Oct 18, 2018	8.60	8.63	8.57	8.58
5832	NYSE	MSD	Wed, Oct 17, 2018	8.61	8.65	8.59	8.60
5831	NYSE	MSD	Tue, Oct 16, 2018	8.60	8.78	8.58	8.62
5830	NYSE	MSD	Mon, Oct 15, 2018	8.59	8.59	8.55	8.57
5829	NYSE	MSD	Fri, Oct 12, 2018	8.57	8.60	8.54	8.57
5828	NYSE	MSD	Thu, Oct 11, 2018	8.55	8.55	8.51	8.54
5827	NYSE	MSD	Wed, Oct 10, 2018	8.57	8.59	8.51	8.53
5826	NYSE	MSD	Tue, Oct 9, 2018	8.60	8.60	8.53	8.56
5825	NYSE	MSD	Mon, Oct 8, 2018	8.69	8.69	8.55	8.60
5824	NYSE	MSD	Fri, Oct 5, 2018	8.67	8.67	8.60	8.63
5823	NYSE	MSD	Thu, Oct 4, 2018	8.68	8.68	8.61	8.64
5822	NYSE	MSD	Wed, Oct 3, 2018	8.71	8.71	8.67	8.69
5821	NYSE	MSD	Tue, Oct 2, 2018	8.69	8.71	8.68	8.69
5820	NYSE	MSD	Mon, Oct 1, 2018	8.69	8.70	8.67	8.69
5819	NYSE	MSD	Fri, Sep 28, 2018	8.68	8.69	8.65	8.67
5818	NYSE	MSD	Thu, Sep 27, 2018	8.67	8.68	8.64	8.67
5817	NYSE	MSD	Wed, Sep 26, 2018	8.78	8.78	8.74	8.64
5816	NYSE	MSD	Tue, Sep 25, 2018	8.78	8.78	8.73	8.74
5815	NYSE	MSD	Mon, Sep 24, 2018	8.76	8.77	8.71	8.77
5814	NYSE	MSD	Fri, Sep 21, 2018	8.77	8.77	8.72	8.76
5813	NYSE	MSD	Thu, Sep 20, 2018	8.75	8.76	8.72	8.76
5812	NYSE	MSD	Wed, Sep 19, 2018	8.73	8.74	8.71	8.72
5811	NYSE	MSD	Tue, Sep 18, 2018	8.73	8.73	8.68	8.72
5810	NYSE	MSD	Mon, Sep 17, 2018	8.73	8.73	8.70	8.70
5809	NYSE	MSD	Fri, Sep 14, 2018	8.74	8.77	8.72	8.73
5808	NYSE	MSD	Thu, Sep 13, 2018	8.73	8.74	8.72	8.73
5807	NYSE	MSD	Wed, Sep 12, 2018	8.68	8.70	8.64	8.69
5806	NYSE	MSD	Tue, Sep 11, 2018	8.66	8.68	8.65	8.66
5805	NYSE	MSD	Mon, Sep 10, 2018	8.67	8.68	8.65	8.66
5804	NYSE	MSD	Fri, Sep 7, 2018	8.68	8.69	8.63	8.67
5803	NYSE	MSD	Thu, Sep 6, 2018	8.74	8.74	8.64	8.67
5802	NYSE	MSD	Wed, Sep 5, 2018	8.69	8.73	8.68	8.71
5801	NYSE	MSD	Tue, Sep 4, 2018	8.76	8.76	8.69	8.70
5800	NYSE	MSD	Fri, Aug 31, 2018	8.79	8.79	8.76	8.78
5799	NYSE	MSD	Thu, Aug 30, 2018	8.83	8.83	8.74	8.78
5798	NYSE	MSD	Wed, Aug 29, 2018	8.82	8.85	8.81	8.83
5797	NYSE	MSD	Tue, Aug 28, 2018	8.82	8.82	8.79	8.81
5796	NYSE	MSD	Mon, Aug 27, 2018	8.80	8.81	8.77	8.80
5795	NYSE	MSD	Fri, Aug 24, 2018	8.74	8.79	8.74	8.78
5794	NYSE	MSD	Thu, Aug 23, 2018	8.76	8.77	8.71	8.71
5793	NYSE	MSD	Wed, Aug 22, 2018	8.77	8.81	8.73	8.75
5792	NYSE	MSD	Tue, Aug 21, 2018	8.71	8.75	8.71	8.73
5791	NYSE	MSD	Mon, Aug 20, 2018	8.74	8.74	8.69	8.69
5790	NYSE	MSD	Fri, Aug 17, 2018	8.73	8.76	8.71	8.71
5789	NYSE	MSD	Thu, Aug 16, 2018	8.71	8.76	8.68	8.73
5788	NYSE	MSD	Wed, Aug 15, 2018	8.70	8.71	8.66	8.67
5787	NYSE	MSD	Tue, Aug 14, 2018	8.71	8.72	8.69	8.72
5786	NYSE	MSD	Mon, Aug 13, 2018	8.67	8.86	8.64	8.68
5785	NYSE	MSD	Fri, Aug 10, 2018	8.80	8.83	8.69	8.71
5784	NYSE	MSD	Thu, Aug 9, 2018	8.86	8.87	8.81	8.82
5783	NYSE	MSD	Wed, Aug 8, 2018	8.86	8.88	8.82	8.84
5782	NYSE	MSD	Tue, Aug 7, 2018	8.88	8.88	8.84	8.84
5781	NYSE	MSD	Mon, Aug 6, 2018	8.95	8.95	8.86	8.87
5780	NYSE	MSD	Fri, Aug 3, 2018	8.86	8.88	8.85	8.88
5779	NYSE	MSD	Thu, Aug 2, 2018	8.85	8.88	8.83	8.84
5778	NYSE	MSD	Wed, Aug 1, 2018	8.86	8.89	8.85	8.88
5777	NYSE	MSD	Tue, Jul 31, 2018	8.94	8.94	8.89	8.92
5776	NYSE	MSD	Mon, Jul 30, 2018	8.92	8.93	8.90	8.90
5775	NYSE	MSD	Fri, Jul 27, 2018	8.92	8.95	8.90	8.95
5774	NYSE	MSD	Thu, Jul 26, 2018	8.90	8.93	8.87	8.90
5773	NYSE	MSD	Wed, Jul 25, 2018	8.90	8.94	8.85	8.92
5772	NYSE	MSD	Tue, Jul 24, 2018	8.92	8.92	8.87	8.90
5771	NYSE	MSD	Mon, Jul 23, 2018	8.90	8.91	8.85	8.90
5770	NYSE	MSD	Fri, Jul 20, 2018	8.94	8.94	8.90	8.90
5769	NYSE	MSD	Thu, Jul 19, 2018	8.88	8.95	8.88	8.95
5768	NYSE	MSD	Wed, Jul 18, 2018	8.88	8.94	8.87	8.88
5767	NYSE	MSD	Tue, Jul 17, 2018	8.91	8.94	8.88	8.89
5766	NYSE	MSD	Mon, Jul 16, 2018	8.94	8.95	8.90	8.93
5765	NYSE	MSD	Fri, Jul 13, 2018	8.94	8.94	8.86	8.93
5764	NYSE	MSD	Thu, Jul 12, 2018	8.87	8.90	8.85	8.88
5763	NYSE	MSD	Wed, Jul 11, 2018	8.83	8.87	8.83	8.87
5762	NYSE	MSD	Tue, Jul 10, 2018	8.86	8.86	8.80	8.84
5761	NYSE	MSD	Mon, Jul 9, 2018	8.82	8.85	8.82	8.83
5760	NYSE	MSD	Fri, Jul 6, 2018	8.78	8.83	8.78	8.81
5759	NYSE	MSD	Thu, Jul 5, 2018	8.76	8.77	8.74	8.74
5758	NYSE	MSD	Tue, Jul 3, 2018	8.70	8.73	8.68	8.73
5757	NYSE	MSD	Mon, Jul 2, 2018	8.71	8.73	8.70	8.71
5756	NYSE	MSD	Fri, Jun 29, 2018	8.76	8.76	8.70	8.75
5755	NYSE	MSD	Thu, Jun 28, 2018	8.72	8.74	8.71	8.72
5754	NYSE	MSD	Wed, Jun 27, 2018	8.90	8.90	8.83	8.70
5753	NYSE	MSD	Tue, Jun 26, 2018	8.86	8.87	8.84	8.86
5752	NYSE	MSD	Mon, Jun 25, 2018	8.87	8.91	8.82	8.82
5751	NYSE	MSD	Fri, Jun 22, 2018	8.85	8.91	8.85	8.88
5750	NYSE	MSD	Thu, Jun 21, 2018	8.83	8.83	8.79	8.81
5749	NYSE	MSD	Wed, Jun 20, 2018	8.81	8.83	8.78	8.79
5748	NYSE	MSD	Tue, Jun 19, 2018	8.75	8.81	8.55	8.81
5747	NYSE	MSD	Mon, Jun 18, 2018	8.79	8.80	8.77	8.78
5746	NYSE	MSD	Fri, Jun 15, 2018	8.88	8.89	8.83	8.84
5745	NYSE	MSD	Thu, Jun 14, 2018	8.91	8.93	8.88	8.89
5744	NYSE	MSD	Wed, Jun 13, 2018	8.87	8.89	8.85	8.87
5743	NYSE	MSD	Tue, Jun 12, 2018	8.90	8.92	8.86	8.86
5742	NYSE	MSD	Mon, Jun 11, 2018	8.92	8.93	8.88	8.91
5741	NYSE	MSD	Fri, Jun 8, 2018	8.96	8.97	8.91	8.92
5740	NYSE	MSD	Thu, Jun 7, 2018	9.04	9.04	8.91	8.94
5739	NYSE	MSD	Wed, Jun 6, 2018	9.07	9.07	8.95	8.97
5738	NYSE	MSD	Tue, Jun 5, 2018	9.00	9.03	8.99	9.01
5737	NYSE	MSD	Mon, Jun 4, 2018	9.05	9.08	9.00	9.01
5736	NYSE	MSD	Fri, Jun 1, 2018	9.04	9.08	9.02	9.05
5735	NYSE	MSD	Thu, May 31, 2018	9.04	9.04	9.02	9.04
5734	NYSE	MSD	Wed, May 30, 2018	8.99	9.06	8.99	9.03
5733	NYSE	MSD	Tue, May 29, 2018	9.04	9.04	9.00	9.03
5732	NYSE	MSD	Fri, May 25, 2018	9.00	9.04	8.99	9.01
5731	NYSE	MSD	Thu, May 24, 2018	8.97	9.04	8.97	9.00
5730	NYSE	MSD	Wed, May 23, 2018	8.96	9.01	8.96	8.99
5729	NYSE	MSD	Tue, May 22, 2018	8.98	8.99	8.96	8.96
5728	NYSE	MSD	Mon, May 21, 2018	8.95	8.98	8.95	8.96
5727	NYSE	MSD	Fri, May 18, 2018	8.98	8.98	8.94	8.95
5726	NYSE	MSD	Thu, May 17, 2018	9.03	9.06	8.96	8.98
5725	NYSE	MSD	Wed, May 16, 2018	9.02	9.05	9.01	9.04
5724	NYSE	MSD	Tue, May 15, 2018	9.05	9.05	9.02	9.03
5723	NYSE	MSD	Mon, May 14, 2018	9.09	9.11	9.06	9.06
5722	NYSE	MSD	Fri, May 11, 2018	9.13	9.18	9.07	9.08
5721	NYSE	MSD	Thu, May 10, 2018	9.03	9.14	9.03	9.13
5720	NYSE	MSD	Wed, May 9, 2018	9.03	9.04	8.98	9.01
5719	NYSE	MSD	Tue, May 8, 2018	9.06	9.06	9.01	9.05
5718	NYSE	MSD	Mon, May 7, 2018	9.08	9.10	9.05	9.05
5717	NYSE	MSD	Fri, May 4, 2018	9.12	9.12	9.07	9.10
5716	NYSE	MSD	Thu, May 3, 2018	9.10	9.19	9.10	9.13
5715	NYSE	MSD	Wed, May 2, 2018	9.22	9.26	9.17	9.19
5714	NYSE	MSD	Tue, May 1, 2018	9.28	9.29	9.24	9.28
5713	NYSE	MSD	Mon, Apr 30, 2018	9.27	9.28	9.27	9.27
5712	NYSE	MSD	Fri, Apr 27, 2018	9.28	9.30	9.27	9.27
5711	NYSE	MSD	Thu, Apr 26, 2018	9.27	9.28	9.26	9.28
5710	NYSE	MSD	Wed, Apr 25, 2018	9.28	9.28	9.25	9.27
5709	NYSE	MSD	Tue, Apr 24, 2018	9.30	9.31	9.27	9.28
5708	NYSE	MSD	Mon, Apr 23, 2018	9.27	9.31	9.26	9.26
5707	NYSE	MSD	Fri, Apr 20, 2018	9.32	9.32	9.26	9.30
5706	NYSE	MSD	Thu, Apr 19, 2018	9.35	9.35	9.32	9.32
5705	NYSE	MSD	Wed, Apr 18, 2018	9.43	9.46	9.34	9.34
5704	NYSE	MSD	Tue, Apr 17, 2018	9.41	9.46	9.41	9.42
5703	NYSE	MSD	Mon, Apr 16, 2018	9.40	9.42	9.40	9.42
5702	NYSE	MSD	Fri, Apr 13, 2018	9.44	9.44	9.38	9.40
5701	NYSE	MSD	Thu, Apr 12, 2018	9.41	9.43	9.41	9.41
5700	NYSE	MSD	Wed, Apr 11, 2018	9.40	9.45	9.39	9.42
5699	NYSE	MSD	Tue, Apr 10, 2018	9.39	9.41	9.39	9.40
5698	NYSE	MSD	Mon, Apr 9, 2018	9.39	9.42	9.37	9.39
5697	NYSE	MSD	Fri, Apr 6, 2018	9.44	9.44	9.38	9.39
5696	NYSE	MSD	Thu, Apr 5, 2018	9.43	9.45	9.41	9.43
5695	NYSE	MSD	Wed, Apr 4, 2018	9.42	9.44	9.40	9.44
5694	NYSE	MSD	Tue, Apr 3, 2018	9.39	9.45	9.38	9.45
5693	NYSE	MSD	Mon, Apr 2, 2018	9.38	9.41	9.38	9.40
5692	NYSE	MSD	Thu, Mar 29, 2018	9.37	9.41	9.36	9.39
5691	NYSE	MSD	Wed, Mar 28, 2018	9.39	9.39	9.32	9.34
5690	NYSE	MSD	Tue, Mar 27, 2018	9.50	9.50	9.48	9.36
5689	NYSE	MSD	Mon, Mar 26, 2018	9.49	9.52	9.46	9.50
5688	NYSE	MSD	Fri, Mar 23, 2018	9.51	9.52	9.46	9.49
5687	NYSE	MSD	Thu, Mar 22, 2018	9.45	9.48	9.45	9.45
5686	NYSE	MSD	Wed, Mar 21, 2018	9.48	9.50	9.47	9.49
5685	NYSE	MSD	Tue, Mar 20, 2018	9.51	9.51	9.46	9.46
5684	NYSE	MSD	Mon, Mar 19, 2018	9.58	9.58	9.47	9.51
5683	NYSE	MSD	Fri, Mar 16, 2018	9.55	9.58	9.55	9.56
5682	NYSE	MSD	Thu, Mar 15, 2018	9.59	9.60	9.56	9.56
5681	NYSE	MSD	Wed, Mar 14, 2018	9.60	9.61	9.57	9.58
5680	NYSE	MSD	Tue, Mar 13, 2018	9.58	9.61	9.58	9.59
5679	NYSE	MSD	Mon, Mar 12, 2018	9.58	9.62	9.57	9.57
5678	NYSE	MSD	Fri, Mar 9, 2018	9.68	9.68	9.59	9.61
5677	NYSE	MSD	Thu, Mar 8, 2018	9.60	9.61	9.57	9.61
5676	NYSE	MSD	Wed, Mar 7, 2018	9.54	9.58	9.53	9.57
5675	NYSE	MSD	Tue, Mar 6, 2018	9.54	9.58	9.53	9.58
5674	NYSE	MSD	Mon, Mar 5, 2018	9.48	9.51	9.47	9.50
5673	NYSE	MSD	Fri, Mar 2, 2018	9.45	9.51	9.45	9.51
5672	NYSE	MSD	Thu, Mar 1, 2018	9.57	9.57	9.45	9.47
5671	NYSE	MSD	Wed, Feb 28, 2018	9.59	9.64	9.53	9.58
5670	NYSE	MSD	Tue, Feb 27, 2018	9.60	9.61	9.55	9.55
5669	NYSE	MSD	Mon, Feb 26, 2018	9.57	9.63	9.57	9.61
5668	NYSE	MSD	Fri, Feb 23, 2018	9.59	9.61	9.58	9.60
5667	NYSE	MSD	Thu, Feb 22, 2018	9.57	9.58	9.53	9.56
5666	NYSE	MSD	Wed, Feb 21, 2018	9.53	9.58	9.48	9.55
5665	NYSE	MSD	Tue, Feb 20, 2018	9.49	9.56	9.49	9.50
5664	NYSE	MSD	Fri, Feb 16, 2018	9.52	9.54	9.48	9.49
5663	NYSE	MSD	Thu, Feb 15, 2018	9.54	9.56	9.52	9.52
5662	NYSE	MSD	Wed, Feb 14, 2018	9.55	9.60	9.52	9.53
5661	NYSE	MSD	Tue, Feb 13, 2018	9.62	9.64	9.59	9.60
5660	NYSE	MSD	Mon, Feb 12, 2018	9.59	9.64	9.58	9.62
5659	NYSE	MSD	Fri, Feb 9, 2018	9.63	9.65	9.60	9.60
5658	NYSE	MSD	Thu, Feb 8, 2018	9.63	9.66	9.61	9.63
5657	NYSE	MSD	Wed, Feb 7, 2018	9.60	9.66	9.60	9.66
5656	NYSE	MSD	Tue, Feb 6, 2018	9.48	9.62	9.39	9.61
5655	NYSE	MSD	Mon, Feb 5, 2018	9.72	9.75	9.53	9.54
5654	NYSE	MSD	Fri, Feb 2, 2018	9.84	9.84	9.75	9.81
5653	NYSE	MSD	Thu, Feb 1, 2018	9.84	9.88	9.84	9.87
5652	NYSE	MSD	Wed, Jan 31, 2018	9.77	9.86	9.77	9.86
5651	NYSE	MSD	Tue, Jan 30, 2018	9.73	9.80	9.69	9.80
5650	NYSE	MSD	Mon, Jan 29, 2018	9.85	9.85	9.80	9.81
5649	NYSE	MSD	Fri, Jan 26, 2018	9.85	9.88	9.85	9.87
5648	NYSE	MSD	Thu, Jan 25, 2018	9.86	9.89	9.84	9.86
5647	NYSE	MSD	Wed, Jan 24, 2018	9.91	9.92	9.86	9.86
5646	NYSE	MSD	Tue, Jan 23, 2018	9.83	9.92	9.83	9.90
5645	NYSE	MSD	Mon, Jan 22, 2018	9.91	9.91	9.84	9.85
5644	NYSE	MSD	Fri, Jan 19, 2018	9.90	9.92	9.84	9.87
5643	NYSE	MSD	Thu, Jan 18, 2018	9.95	9.95	9.70	9.91
5642	NYSE	MSD	Wed, Jan 17, 2018	9.93	9.94	9.90	9.94
5641	NYSE	MSD	Tue, Jan 16, 2018	9.90	9.95	9.89	9.92
5640	NYSE	MSD	Fri, Jan 12, 2018	9.94	9.99	9.85	9.88
5639	NYSE	MSD	Thu, Jan 11, 2018	9.94	9.98	9.92	9.96
5638	NYSE	MSD	Wed, Jan 10, 2018	9.94	9.98	9.90	9.98
5637	NYSE	MSD	Tue, Jan 9, 2018	9.90	9.94	9.89	9.92
5636	NYSE	MSD	Mon, Jan 8, 2018	9.98	9.98	9.92	9.93
5635	NYSE	MSD	Fri, Jan 5, 2018	9.96	9.98	9.94	9.97
5634	NYSE	MSD	Thu, Jan 4, 2018	9.97	10.03	9.90	9.93
5633	NYSE	MSD	Wed, Jan 3, 2018	10.03	10.03	9.95	9.95
5632	NYSE	MSD	Tue, Jan 2, 2018	9.99	10.04	9.98	10.04
5631	NYSE	MSD	Fri, Dec 29, 2017	9.96	10.01	9.96	9.98
5630	NYSE	MSD	Thu, Dec 28, 2017	9.96	10.00	9.92	10.00
5629	NYSE	MSD	Wed, Dec 27, 2017	9.91	9.97	9.91	9.96
5628	NYSE	MSD	Tue, Dec 26, 2017	9.85	9.91	9.85	9.91
5627	NYSE	MSD	Fri, Dec 22, 2017	9.85	9.92	9.84	9.91
5626	NYSE	MSD	Thu, Dec 21, 2017	9.84	9.97	9.81	9.84
5625	NYSE	MSD	Wed, Dec 20, 2017	9.97	9.98	9.95	9.82
5624	NYSE	MSD	Tue, Dec 19, 2017	10.01	10.02	9.92	9.96
5623	NYSE	MSD	Mon, Dec 18, 2017	10.00	10.04	9.99	9.99
5622	NYSE	MSD	Fri, Dec 15, 2017	9.94	10.01	9.94	9.99
5621	NYSE	MSD	Thu, Dec 14, 2017	9.94	9.94	9.90	9.94
5620	NYSE	MSD	Wed, Dec 13, 2017	9.88	9.94	9.88	9.94
5619	NYSE	MSD	Tue, Dec 12, 2017	9.88	9.92	9.88	9.92
5618	NYSE	MSD	Mon, Dec 11, 2017	9.88	9.93	9.88	9.91
5617	NYSE	MSD	Fri, Dec 8, 2017	9.87	9.91	9.86	9.91
5616	NYSE	MSD	Thu, Dec 7, 2017	9.90	9.94	9.87	9.90
5615	NYSE	MSD	Wed, Dec 6, 2017	9.94	9.99	9.89	9.91
5614	NYSE	MSD	Tue, Dec 5, 2017	10.04	10.04	9.93	9.99
5613	NYSE	MSD	Mon, Dec 4, 2017	9.98	10.04	9.90	10.04
5612	NYSE	MSD	Fri, Dec 1, 2017	9.99	10.02	9.96	9.97
5611	NYSE	MSD	Thu, Nov 30, 2017	9.99	10.01	9.96	9.97
5610	NYSE	MSD	Wed, Nov 29, 2017	10.00	10.03	9.93	9.98
5609	NYSE	MSD	Tue, Nov 28, 2017	10.01	10.05	9.96	10.05
5608	NYSE	MSD	Mon, Nov 27, 2017	10.01	10.01	9.93	9.96
5607	NYSE	MSD	Fri, Nov 24, 2017	9.97	10.00	9.96	10.00
5606	NYSE	MSD	Wed, Nov 22, 2017	9.90	10.00	9.89	9.99
5605	NYSE	MSD	Tue, Nov 21, 2017	9.88	9.98	9.88	9.98
5604	NYSE	MSD	Mon, Nov 20, 2017	9.87	9.89	9.86	9.87
5603	NYSE	MSD	Fri, Nov 17, 2017	9.77	9.90	9.77	9.90
5602	NYSE	MSD	Thu, Nov 16, 2017	9.71	9.80	9.71	9.79
5601	NYSE	MSD	Wed, Nov 15, 2017	9.71	9.74	9.59	9.71
5600	NYSE	MSD	Tue, Nov 14, 2017	9.71	9.75	9.69	9.74
5599	NYSE	MSD	Mon, Nov 13, 2017	9.81	9.81	9.74	9.77
5598	NYSE	MSD	Fri, Nov 10, 2017	9.89	9.89	9.79	9.87
5597	NYSE	MSD	Thu, Nov 9, 2017	9.92	9.94	9.82	9.86
5596	NYSE	MSD	Wed, Nov 8, 2017	9.97	9.98	9.93	9.93
5595	NYSE	MSD	Tue, Nov 7, 2017	10.05	10.05	9.95	9.95
5594	NYSE	MSD	Mon, Nov 6, 2017	10.13	10.13	9.95	10.07
5593	NYSE	MSD	Fri, Nov 3, 2017	10.08	10.11	10.03	10.06
5592	NYSE	MSD	Thu, Nov 2, 2017	10.10	10.15	10.07	10.12
5591	NYSE	MSD	Wed, Nov 1, 2017	10.07	10.11	10.07	10.10
5590	NYSE	MSD	Tue, Oct 31, 2017	10.05	10.09	10.05	10.08
5589	NYSE	MSD	Mon, Oct 30, 2017	10.00	10.06	10.00	10.06
5588	NYSE	MSD	Fri, Oct 27, 2017	10.01	10.05	10.00	10.03
5587	NYSE	MSD	Thu, Oct 26, 2017	10.03	10.03	10.01	10.01
5586	NYSE	MSD	Wed, Oct 25, 2017	10.08	10.08	10.02	10.04
5585	NYSE	MSD	Tue, Oct 24, 2017	10.12	10.12	10.06	10.09
5584	NYSE	MSD	Mon, Oct 23, 2017	10.10	10.15	10.08	10.11
5583	NYSE	MSD	Fri, Oct 20, 2017	10.20	10.20	10.09	10.09
5582	NYSE	MSD	Thu, Oct 19, 2017	10.15	10.18	10.11	10.18
5581	NYSE	MSD	Wed, Oct 18, 2017	10.17	10.18	10.14	10.15
5580	NYSE	MSD	Tue, Oct 17, 2017	10.14	10.15	10.12	10.14
5579	NYSE	MSD	Mon, Oct 16, 2017	10.15	10.16	10.12	10.14
5578	NYSE	MSD	Fri, Oct 13, 2017	10.16	10.16	10.14	10.15
5577	NYSE	MSD	Thu, Oct 12, 2017	10.13	10.16	10.12	10.14
5576	NYSE	MSD	Wed, Oct 11, 2017	10.14	10.17	10.12	10.15
5575	NYSE	MSD	Tue, Oct 10, 2017	10.10	10.16	10.10	10.12
5574	NYSE	MSD	Mon, Oct 9, 2017	10.11	10.11	10.10	10.11
5573	NYSE	MSD	Fri, Oct 6, 2017	10.04	10.10	10.04	10.10
5572	NYSE	MSD	Thu, Oct 5, 2017	10.09	10.10	10.03	10.08
5571	NYSE	MSD	Wed, Oct 4, 2017	10.10	10.12	10.10	10.12
5570	NYSE	MSD	Tue, Oct 3, 2017	10.09	10.09	10.05	10.09
5569	NYSE	MSD	Mon, Oct 2, 2017	10.06	10.11	10.06	10.09
5568	NYSE	MSD	Fri, Sep 29, 2017	10.05	10.11	10.05	10.07
5567	NYSE	MSD	Thu, Sep 28, 2017	10.08	10.09	10.05	10.07
5566	NYSE	MSD	Wed, Sep 27, 2017	10.21	10.24	10.17	10.08
5565	NYSE	MSD	Tue, Sep 26, 2017	10.19	10.26	10.19	10.24
5564	NYSE	MSD	Mon, Sep 25, 2017	10.23	10.27	10.20	10.22
5563	NYSE	MSD	Fri, Sep 22, 2017	10.25	10.26	10.22	10.26
5562	NYSE	MSD	Thu, Sep 21, 2017	10.22	10.25	10.20	10.24
5561	NYSE	MSD	Wed, Sep 20, 2017	10.22	10.25	10.22	10.24
5560	NYSE	MSD	Tue, Sep 19, 2017	10.19	10.22	10.19	10.22
5559	NYSE	MSD	Mon, Sep 18, 2017	10.18	10.22	10.16	10.16
5558	NYSE	MSD	Fri, Sep 15, 2017	10.21	10.23	10.18	10.22
5557	NYSE	MSD	Thu, Sep 14, 2017	10.19	10.21	10.15	10.19
5556	NYSE	MSD	Wed, Sep 13, 2017	10.22	10.24	10.19	10.21
5555	NYSE	MSD	Tue, Sep 12, 2017	10.19	10.23	10.18	10.23
5554	NYSE	MSD	Mon, Sep 11, 2017	10.21	10.22	10.19	10.19
5553	NYSE	MSD	Fri, Sep 8, 2017	10.19	10.21	10.15	10.20
5552	NYSE	MSD	Thu, Sep 7, 2017	10.18	10.19	10.15	10.18
5551	NYSE	MSD	Wed, Sep 6, 2017	10.15	10.16	10.12	10.13
5550	NYSE	MSD	Tue, Sep 5, 2017	10.14	10.16	10.09	10.16
5549	NYSE	MSD	Fri, Sep 1, 2017	10.15	10.18	10.13	10.18
5548	NYSE	MSD	Thu, Aug 31, 2017	10.14	10.16	10.13	10.13
5547	NYSE	MSD	Wed, Aug 30, 2017	10.13	10.15	10.10	10.15
5546	NYSE	MSD	Tue, Aug 29, 2017	10.14	10.16	10.13	10.13
5545	NYSE	MSD	Mon, Aug 28, 2017	10.16	10.17	10.13	10.16
5544	NYSE	MSD	Fri, Aug 25, 2017	10.10	10.16	10.09	10.16
5543	NYSE	MSD	Thu, Aug 24, 2017	10.12	10.13	10.08	10.09
5542	NYSE	MSD	Wed, Aug 23, 2017	10.10	10.11	10.10	10.11
5541	NYSE	MSD	Tue, Aug 22, 2017	10.08	10.14	10.08	10.11
5540	NYSE	MSD	Mon, Aug 21, 2017	10.06	10.10	10.06	10.08
5539	NYSE	MSD	Fri, Aug 18, 2017	10.09	10.10	10.05	10.08
5538	NYSE	MSD	Thu, Aug 17, 2017	10.10	10.12	10.06	10.10
5537	NYSE	MSD	Wed, Aug 16, 2017	10.10	10.12	10.09	10.10
5536	NYSE	MSD	Tue, Aug 15, 2017	10.02	10.09	10.02	10.08
5535	NYSE	MSD	Mon, Aug 14, 2017	10.08	10.09	10.02	10.02
5534	NYSE	MSD	Fri, Aug 11, 2017	9.73	10.09	9.73	10.05
5533	NYSE	MSD	Thu, Aug 10, 2017	10.01	10.03	9.92	9.98
5532	NYSE	MSD	Wed, Aug 9, 2017	10.06	10.09	10.02	10.03
5531	NYSE	MSD	Tue, Aug 8, 2017	10.15	10.15	10.08	10.08
5530	NYSE	MSD	Mon, Aug 7, 2017	10.16	10.16	10.13	10.16
5529	NYSE	MSD	Fri, Aug 4, 2017	10.11	10.15	10.11	10.15
5528	NYSE	MSD	Thu, Aug 3, 2017	10.10	10.11	10.08	10.11
5527	NYSE	MSD	Wed, Aug 2, 2017	10.11	10.11	10.04	10.09
5526	NYSE	MSD	Tue, Aug 1, 2017	10.09	10.11	10.07	10.07
5525	NYSE	MSD	Mon, Jul 31, 2017	10.09	10.09	10.07	10.09
5524	NYSE	MSD	Fri, Jul 28, 2017	10.06	10.09	10.06	10.06
5523	NYSE	MSD	Thu, Jul 27, 2017	10.08	10.09	10.08	10.08
5522	NYSE	MSD	Wed, Jul 26, 2017	10.08	10.09	10.06	10.09
5521	NYSE	MSD	Tue, Jul 25, 2017	10.08	10.08	10.05	10.06
5520	NYSE	MSD	Mon, Jul 24, 2017	10.07	10.09	10.06	10.07
5519	NYSE	MSD	Fri, Jul 21, 2017	10.08	10.09	10.06	10.07
5518	NYSE	MSD	Thu, Jul 20, 2017	10.05	10.09	10.05	10.08
5517	NYSE	MSD	Wed, Jul 19, 2017	10.02	10.07	10.02	10.06
5516	NYSE	MSD	Tue, Jul 18, 2017	10.00	10.05	9.99	10.04
5515	NYSE	MSD	Mon, Jul 17, 2017	10.00	10.00	9.98	9.99
5514	NYSE	MSD	Fri, Jul 14, 2017	9.98	9.98	9.97	9.98
5513	NYSE	MSD	Thu, Jul 13, 2017	9.96	9.97	9.95	9.95
5512	NYSE	MSD	Wed, Jul 12, 2017	9.91	9.97	9.91	9.96
5511	NYSE	MSD	Tue, Jul 11, 2017	9.96	9.96	9.89	9.89
5510	NYSE	MSD	Mon, Jul 10, 2017	9.89	9.94	9.88	9.94
5509	NYSE	MSD	Fri, Jul 7, 2017	9.76	9.89	9.76	9.87
5508	NYSE	MSD	Thu, Jul 6, 2017	9.79	9.80	9.76	9.76
5507	NYSE	MSD	Wed, Jul 5, 2017	9.77	9.88	9.77	9.83
5506	NYSE	MSD	Mon, Jul 3, 2017	9.94	9.94	9.77	9.84
5505	NYSE	MSD	Fri, Jun 30, 2017	9.97	9.97	9.88	9.89
5504	NYSE	MSD	Thu, Jun 29, 2017	9.96	9.98	9.86	9.92
5503	NYSE	MSD	Wed, Jun 28, 2017	10.00	10.01	9.97	10.01
5502	NYSE	MSD	Tue, Jun 27, 2017	10.14	10.15	10.08	9.93
5501	NYSE	MSD	Mon, Jun 26, 2017	10.15	10.16	10.13	10.15
5500	NYSE	MSD	Fri, Jun 23, 2017	10.14	10.14	10.11	10.13
5499	NYSE	MSD	Thu, Jun 22, 2017	10.06	10.13	10.06	10.13
5498	NYSE	MSD	Wed, Jun 21, 2017	10.14	10.14	10.06	10.06
5497	NYSE	MSD	Tue, Jun 20, 2017	10.13	10.14	10.08	10.14
5496	NYSE	MSD	Mon, Jun 19, 2017	10.17	10.17	10.12	10.14
5495	NYSE	MSD	Fri, Jun 16, 2017	10.06	10.16	10.06	10.15
5494	NYSE	MSD	Thu, Jun 15, 2017	10.13	10.13	10.08	10.08
5493	NYSE	MSD	Wed, Jun 14, 2017	10.12	10.14	10.11	10.14
5492	NYSE	MSD	Tue, Jun 13, 2017	10.09	10.10	10.02	10.10
5491	NYSE	MSD	Mon, Jun 12, 2017	10.10	10.11	10.07	10.11
5490	NYSE	MSD	Fri, Jun 9, 2017	10.11	10.12	10.08	10.11
5489	NYSE	MSD	Thu, Jun 8, 2017	10.07	10.10	10.05	10.10
5488	NYSE	MSD	Wed, Jun 7, 2017	10.07	10.12	10.05	10.08
5487	NYSE	MSD	Tue, Jun 6, 2017	10.02	10.10	10.02	10.05
5486	NYSE	MSD	Mon, Jun 5, 2017	10.01	10.09	10.01	10.03
5485	NYSE	MSD	Fri, Jun 2, 2017	10.05	10.08	10.01	10.07
5484	NYSE	MSD	Thu, Jun 1, 2017	10.03	10.05	10.00	10.05
5483	NYSE	MSD	Wed, May 31, 2017	10.01	10.05	9.96	10.02
5482	NYSE	MSD	Tue, May 30, 2017	10.06	10.06	9.98	10.01
5481	NYSE	MSD	Fri, May 26, 2017	10.03	10.04	10.02	10.02
5480	NYSE	MSD	Thu, May 25, 2017	10.00	10.14	9.98	10.04
5479	NYSE	MSD	Wed, May 24, 2017	9.92	9.97	9.89	9.97
5478	NYSE	MSD	Tue, May 23, 2017	9.95	9.95	9.85	9.89
5477	NYSE	MSD	Mon, May 22, 2017	9.88	9.91	9.87	9.88
5476	NYSE	MSD	Fri, May 19, 2017	9.79	9.87	9.79	9.87
5475	NYSE	MSD	Thu, May 18, 2017	9.74	9.80	9.68	9.78
5474	NYSE	MSD	Wed, May 17, 2017	9.84	9.89	9.82	9.86
5473	NYSE	MSD	Tue, May 16, 2017	9.87	9.89	9.86	9.86
5472	NYSE	MSD	Mon, May 15, 2017	9.86	9.89	9.85	9.88
5471	NYSE	MSD	Fri, May 12, 2017	9.80	9.85	9.79	9.85
5470	NYSE	MSD	Thu, May 11, 2017	9.78	9.81	9.75	9.79
5469	NYSE	MSD	Wed, May 10, 2017	9.75	9.79	9.70	9.79
5468	NYSE	MSD	Tue, May 9, 2017	9.70	9.74	9.70	9.74
5467	NYSE	MSD	Mon, May 8, 2017	9.72	9.74	9.67	9.69
5466	NYSE	MSD	Fri, May 5, 2017	9.74	9.74	9.70	9.73
5465	NYSE	MSD	Thu, May 4, 2017	9.74	9.75	9.67	9.73
5464	NYSE	MSD	Wed, May 3, 2017	9.83	9.85	9.72	9.75
5463	NYSE	MSD	Tue, May 2, 2017	9.83	9.86	9.78	9.82
5462	NYSE	MSD	Mon, May 1, 2017	9.76	9.85	9.76	9.81
5461	NYSE	MSD	Fri, Apr 28, 2017	9.71	9.77	9.68	9.76
5460	NYSE	MSD	Thu, Apr 27, 2017	9.75	9.75	9.67	9.71
5459	NYSE	MSD	Wed, Apr 26, 2017	9.76	9.78	9.68	9.74
5458	NYSE	MSD	Tue, Apr 25, 2017	9.76	9.76	9.68	9.76
5457	NYSE	MSD	Mon, Apr 24, 2017	9.76	9.77	9.71	9.77
5456	NYSE	MSD	Fri, Apr 21, 2017	9.71	9.72	9.63	9.72
5455	NYSE	MSD	Thu, Apr 20, 2017	9.74	9.76	9.66	9.69
5454	NYSE	MSD	Wed, Apr 19, 2017	9.74	9.81	9.70	9.73
5453	NYSE	MSD	Tue, Apr 18, 2017	9.67	9.75	9.65	9.74
5452	NYSE	MSD	Mon, Apr 17, 2017	9.66	9.68	9.64	9.68
5451	NYSE	MSD	Thu, Apr 13, 2017	9.57	9.65	9.57	9.62
5450	NYSE	MSD	Wed, Apr 12, 2017	9.56	9.59	9.52	9.56
5449	NYSE	MSD	Tue, Apr 11, 2017	9.54	9.57	9.50	9.57
5448	NYSE	MSD	Mon, Apr 10, 2017	9.46	9.53	9.44	9.53
5447	NYSE	MSD	Fri, Apr 7, 2017	9.41	9.48	9.39	9.44
5446	NYSE	MSD	Thu, Apr 6, 2017	9.50	9.50	9.34	9.39
5445	NYSE	MSD	Wed, Apr 5, 2017	9.34	9.36	9.33	9.36
5444	NYSE	MSD	Tue, Apr 4, 2017	9.33	9.35	9.31	9.33
5443	NYSE	MSD	Mon, Apr 3, 2017	9.33	9.37	9.33	9.37
5442	NYSE	MSD	Fri, Mar 31, 2017	9.37	9.37	9.33	9.34
5441	NYSE	MSD	Thu, Mar 30, 2017	9.38	9.38	9.33	9.38
5440	NYSE	MSD	Wed, Mar 29, 2017	9.31	9.37	9.30	9.37
5439	NYSE	MSD	Tue, Mar 28, 2017	9.43	9.47	9.43	9.30
5438	NYSE	MSD	Mon, Mar 27, 2017	9.41	9.48	9.26	9.45
5437	NYSE	MSD	Fri, Mar 24, 2017	9.49	9.49	9.45	9.47
5436	NYSE	MSD	Thu, Mar 23, 2017	9.45	9.49	9.44	9.48
5435	NYSE	MSD	Wed, Mar 22, 2017	9.46	9.49	9.40	9.44
5434	NYSE	MSD	Tue, Mar 21, 2017	9.54	9.54	9.41	9.46
5433	NYSE	MSD	Mon, Mar 20, 2017	9.43	9.49	9.40	9.49
5432	NYSE	MSD	Fri, Mar 17, 2017	9.34	9.41	9.34	9.41
5431	NYSE	MSD	Thu, Mar 16, 2017	9.39	9.39	9.30	9.34
5430	NYSE	MSD	Wed, Mar 15, 2017	9.27	9.38	9.23	9.38
5429	NYSE	MSD	Tue, Mar 14, 2017	9.29	9.29	9.26	9.27
5428	NYSE	MSD	Mon, Mar 13, 2017	9.33	9.33	9.27	9.31
5427	NYSE	MSD	Fri, Mar 10, 2017	9.31	9.35	9.23	9.30
5426	NYSE	MSD	Thu, Mar 9, 2017	9.40	9.41	9.28	9.30
5425	NYSE	MSD	Wed, Mar 8, 2017	9.46	9.46	9.41	9.43
5424	NYSE	MSD	Tue, Mar 7, 2017	9.47	9.49	9.43	9.49
5423	NYSE	MSD	Mon, Mar 6, 2017	9.45	9.48	9.43	9.48
5422	NYSE	MSD	Fri, Mar 3, 2017	9.46	9.49	9.42	9.47
5421	NYSE	MSD	Thu, Mar 2, 2017	9.51	9.54	9.44	9.44
5420	NYSE	MSD	Wed, Mar 1, 2017	9.55	9.55	9.49	9.52
5419	NYSE	MSD	Tue, Feb 28, 2017	9.53	9.55	9.52	9.54
5418	NYSE	MSD	Mon, Feb 27, 2017	9.53	9.55	9.50	9.54
5417	NYSE	MSD	Fri, Feb 24, 2017	9.50	9.55	9.47	9.53
5416	NYSE	MSD	Thu, Feb 23, 2017	9.51	9.55	9.50	9.52
5415	NYSE	MSD	Wed, Feb 22, 2017	9.46	9.50	9.43	9.50
5414	NYSE	MSD	Tue, Feb 21, 2017	9.40	9.44	9.39	9.44
5413	NYSE	MSD	Fri, Feb 17, 2017	9.35	9.41	9.35	9.40
5412	NYSE	MSD	Thu, Feb 16, 2017	9.43	9.45	9.40	9.41
5411	NYSE	MSD	Wed, Feb 15, 2017	9.45	9.46	9.41	9.46
5410	NYSE	MSD	Tue, Feb 14, 2017	9.43	9.49	9.43	9.47
5409	NYSE	MSD	Mon, Feb 13, 2017	9.42	9.47	9.41	9.44
5408	NYSE	MSD	Fri, Feb 10, 2017	9.41	9.44	9.41	9.43
5407	NYSE	MSD	Thu, Feb 9, 2017	9.42	9.44	9.39	9.44
5406	NYSE	MSD	Wed, Feb 8, 2017	9.44	9.44	9.40	9.44
5405	NYSE	MSD	Tue, Feb 7, 2017	9.44	9.46	9.41	9.41
5404	NYSE	MSD	Mon, Feb 6, 2017	9.44	9.47	9.44	9.44
5403	NYSE	MSD	Fri, Feb 3, 2017	9.41	9.48	9.35	9.45
5402	NYSE	MSD	Thu, Feb 2, 2017	9.34	9.41	9.32	9.41
5401	NYSE	MSD	Wed, Feb 1, 2017	9.33	9.35	9.28	9.35
5400	NYSE	MSD	Tue, Jan 31, 2017	9.28	9.33	9.27	9.33
5399	NYSE	MSD	Mon, Jan 30, 2017	9.32	9.32	9.27	9.31
5398	NYSE	MSD	Fri, Jan 27, 2017	9.35	9.35	9.32	9.35
5397	NYSE	MSD	Thu, Jan 26, 2017	9.39	9.39	9.32	9.33
5396	NYSE	MSD	Wed, Jan 25, 2017	9.37	9.38	9.30	9.35
5395	NYSE	MSD	Tue, Jan 24, 2017	9.35	9.40	9.32	9.35
5394	NYSE	MSD	Mon, Jan 23, 2017	9.31	9.38	9.31	9.36
5393	NYSE	MSD	Fri, Jan 20, 2017	9.34	9.35	9.26	9.31
5392	NYSE	MSD	Thu, Jan 19, 2017	9.33	9.36	9.31	9.34
5391	NYSE	MSD	Wed, Jan 18, 2017	9.35	9.36	9.33	9.34
5390	NYSE	MSD	Tue, Jan 17, 2017	9.32	9.38	9.31	9.35
5389	NYSE	MSD	Fri, Jan 13, 2017	9.26	9.36	9.25	9.36
5388	NYSE	MSD	Thu, Jan 12, 2017	9.24	9.28	9.24	9.24
5387	NYSE	MSD	Wed, Jan 11, 2017	9.27	9.30	9.23	9.29
5386	NYSE	MSD	Tue, Jan 10, 2017	9.23	9.28	9.23	9.26
5385	NYSE	MSD	Mon, Jan 9, 2017	9.24	9.48	9.02	9.26
5384	NYSE	MSD	Fri, Jan 6, 2017	9.21	9.24	9.19	9.24
5383	NYSE	MSD	Thu, Jan 5, 2017	9.15	9.24	9.15	9.21
5382	NYSE	MSD	Wed, Jan 4, 2017	9.10	9.17	9.10	9.16
5381	NYSE	MSD	Tue, Jan 3, 2017	9.12	9.17	9.11	9.12
5380	NYSE	MSD	Fri, Dec 30, 2016	9.08	9.13	9.07	9.10
5379	NYSE	MSD	Thu, Dec 29, 2016	9.07	9.11	9.03	9.06
5378	NYSE	MSD	Wed, Dec 28, 2016	9.04	9.08	9.03	9.08
5377	NYSE	MSD	Tue, Dec 27, 2016	9.00	9.04	9.00	9.03
5376	NYSE	MSD	Fri, Dec 23, 2016	9.00	9.03	8.99	9.00
5375	NYSE	MSD	Thu, Dec 22, 2016	9.03	9.03	8.99	9.01
5374	NYSE	MSD	Wed, Dec 21, 2016	9.00	9.03	8.96	9.01
5373	NYSE	MSD	Tue, Dec 20, 2016	9.17	9.18	9.10	8.98
5372	NYSE	MSD	Mon, Dec 19, 2016	9.24	9.24	9.17	9.17
5371	NYSE	MSD	Fri, Dec 16, 2016	9.29	9.29	9.21	9.24
5370	NYSE	MSD	Thu, Dec 15, 2016	9.24	9.25	9.21	9.25
5369	NYSE	MSD	Wed, Dec 14, 2016	9.30	9.30	9.23	9.27
5368	NYSE	MSD	Tue, Dec 13, 2016	9.25	9.30	9.19	9.27
5367	NYSE	MSD	Mon, Dec 12, 2016	9.16	9.24	9.15	9.24
5366	NYSE	MSD	Fri, Dec 9, 2016	9.23	9.27	9.19	9.20
5365	NYSE	MSD	Thu, Dec 8, 2016	9.23	9.29	9.20	9.27
5364	NYSE	MSD	Wed, Dec 7, 2016	9.19	9.29	9.15	9.28
5363	NYSE	MSD	Tue, Dec 6, 2016	8.97	9.15	8.97	9.15
5362	NYSE	MSD	Mon, Dec 5, 2016	9.01	9.06	8.77	9.00
5361	NYSE	MSD	Fri, Dec 2, 2016	9.04	9.09	8.96	9.04
5360	NYSE	MSD	Thu, Dec 1, 2016	9.10	9.12	9.00	9.03
5359	NYSE	MSD	Wed, Nov 30, 2016	9.12	9.19	9.11	9.13
5358	NYSE	MSD	Tue, Nov 29, 2016	9.12	9.15	9.10	9.11
5357	NYSE	MSD	Mon, Nov 28, 2016	9.08	9.18	9.08	9.14
5356	NYSE	MSD	Fri, Nov 25, 2016	9.10	9.13	9.09	9.10
5355	NYSE	MSD	Wed, Nov 23, 2016	9.11	9.17	9.07	9.13
5354	NYSE	MSD	Tue, Nov 22, 2016	9.15	9.18	9.12	9.16
5353	NYSE	MSD	Mon, Nov 21, 2016	9.01	9.11	9.01	9.11
5352	NYSE	MSD	Fri, Nov 18, 2016	9.06	9.06	8.98	8.99
5351	NYSE	MSD	Thu, Nov 17, 2016	8.93	9.07	8.93	9.02
5350	NYSE	MSD	Wed, Nov 16, 2016	8.91	9.00	8.90	8.96
5349	NYSE	MSD	Tue, Nov 15, 2016	8.80	8.98	8.80	8.94
5348	NYSE	MSD	Mon, Nov 14, 2016	8.87	8.87	8.74	8.82
5347	NYSE	MSD	Fri, Nov 11, 2016	8.90	9.01	8.87	8.91
5346	NYSE	MSD	Thu, Nov 10, 2016	9.16	9.16	8.92	9.01
5345	NYSE	MSD	Wed, Nov 9, 2016	9.19	9.22	9.11	9.17
5344	NYSE	MSD	Tue, Nov 8, 2016	9.30	9.36	9.26	9.30
5343	NYSE	MSD	Mon, Nov 7, 2016	9.31	9.34	9.18	9.30
5342	NYSE	MSD	Fri, Nov 4, 2016	9.29	9.29	9.23	9.25
5341	NYSE	MSD	Thu, Nov 3, 2016	9.30	9.31	9.26	9.28
5340	NYSE	MSD	Wed, Nov 2, 2016	9.30	9.30	9.24	9.28
5339	NYSE	MSD	Tue, Nov 1, 2016	9.34	9.34	9.27	9.27
5338	NYSE	MSD	Mon, Oct 31, 2016	9.31	9.34	9.30	9.32
5337	NYSE	MSD	Fri, Oct 28, 2016	9.37	9.37	9.31	9.31
5336	NYSE	MSD	Thu, Oct 27, 2016	9.39	9.39	9.30	9.34
5335	NYSE	MSD	Wed, Oct 26, 2016	9.41	9.44	9.37	9.40
5334	NYSE	MSD	Tue, Oct 25, 2016	9.38	9.43	9.35	9.41
5333	NYSE	MSD	Mon, Oct 24, 2016	9.38	9.38	9.35	9.35
5332	NYSE	MSD	Fri, Oct 21, 2016	9.32	9.37	9.32	9.33
5331	NYSE	MSD	Thu, Oct 20, 2016	9.37	9.37	9.30	9.31
5330	NYSE	MSD	Wed, Oct 19, 2016	9.34	9.39	9.32	9.36
5329	NYSE	MSD	Tue, Oct 18, 2016	9.35	9.40	9.31	9.35
5328	NYSE	MSD	Mon, Oct 17, 2016	9.40	9.40	9.30	9.32
5327	NYSE	MSD	Fri, Oct 14, 2016	9.49	9.49	9.40	9.41
5326	NYSE	MSD	Thu, Oct 13, 2016	9.50	9.51	9.43	9.45
5325	NYSE	MSD	Wed, Oct 12, 2016	9.50	9.55	9.48	9.54
5324	NYSE	MSD	Tue, Oct 11, 2016	9.58	9.61	9.50	9.52
5323	NYSE	MSD	Mon, Oct 10, 2016	9.68	9.70	9.58	9.60
5322	NYSE	MSD	Fri, Oct 7, 2016	9.57	9.64	9.55	9.58
5321	NYSE	MSD	Thu, Oct 6, 2016	9.57	9.57	9.53	9.55
5320	NYSE	MSD	Wed, Oct 5, 2016	9.58	9.60	9.57	9.58
5319	NYSE	MSD	Tue, Oct 4, 2016	9.61	9.64	9.57	9.58
5318	NYSE	MSD	Mon, Oct 3, 2016	9.64	9.66	9.63	9.64
5317	NYSE	MSD	Fri, Sep 30, 2016	9.64	9.69	9.61	9.65
5316	NYSE	MSD	Thu, Sep 29, 2016	9.64	9.64	9.56	9.59
5315	NYSE	MSD	Wed, Sep 28, 2016	9.65	9.65	9.59	9.65
5314	NYSE	MSD	Tue, Sep 27, 2016	9.76	9.78	9.71	9.60
5313	NYSE	MSD	Mon, Sep 26, 2016	9.75	9.78	9.67	9.73
5312	NYSE	MSD	Fri, Sep 23, 2016	9.83	9.85	9.76	9.77
5311	NYSE	MSD	Thu, Sep 22, 2016	9.79	9.81	9.78	9.81
5310	NYSE	MSD	Wed, Sep 21, 2016	9.63	9.77	9.63	9.73
5309	NYSE	MSD	Tue, Sep 20, 2016	9.64	9.67	9.63	9.67
5308	NYSE	MSD	Mon, Sep 19, 2016	9.64	9.67	9.60	9.65
5307	NYSE	MSD	Fri, Sep 16, 2016	9.67	9.67	9.55	9.62
5306	NYSE	MSD	Thu, Sep 15, 2016	9.68	9.68	9.62	9.66
5305	NYSE	MSD	Wed, Sep 14, 2016	9.68	9.74	9.61	9.67
5304	NYSE	MSD	Tue, Sep 13, 2016	9.78	9.78	9.63	9.65
5303	NYSE	MSD	Mon, Sep 12, 2016	9.78	9.83	9.69	9.79
5302	NYSE	MSD	Fri, Sep 9, 2016	9.95	9.95	9.76	9.79
5301	NYSE	MSD	Thu, Sep 8, 2016	9.91	9.98	9.91	9.97
5300	NYSE	MSD	Wed, Sep 7, 2016	9.90	9.97	9.90	9.94
5299	NYSE	MSD	Tue, Sep 6, 2016	9.84	9.92	9.79	9.88
5298	NYSE	MSD	Fri, Sep 2, 2016	9.85	9.87	9.82	9.85
5297	NYSE	MSD	Thu, Sep 1, 2016	9.86	9.86	9.78	9.83
5296	NYSE	MSD	Wed, Aug 31, 2016	9.85	9.87	9.81	9.84
5295	NYSE	MSD	Tue, Aug 30, 2016	9.89	9.89	9.81	9.82
5294	NYSE	MSD	Mon, Aug 29, 2016	9.83	9.87	9.82	9.87
5293	NYSE	MSD	Fri, Aug 26, 2016	9.83	9.85	9.80	9.80
5292	NYSE	MSD	Thu, Aug 25, 2016	9.83	9.88	9.77	9.80
5291	NYSE	MSD	Wed, Aug 24, 2016	9.86	9.87	9.81	9.81
5290	NYSE	MSD	Tue, Aug 23, 2016	9.88	9.88	9.80	9.83
5289	NYSE	MSD	Mon, Aug 22, 2016	9.84	9.88	9.83	9.86
5288	NYSE	MSD	Fri, Aug 19, 2016	9.83	9.85	9.81	9.85
5287	NYSE	MSD	Thu, Aug 18, 2016	9.78	9.85	9.78	9.84
5286	NYSE	MSD	Wed, Aug 17, 2016	9.82	9.83	9.78	9.81
5285	NYSE	MSD	Tue, Aug 16, 2016	9.77	9.83	9.77	9.81
5284	NYSE	MSD	Mon, Aug 15, 2016	9.80	9.84	9.79	9.82
5283	NYSE	MSD	Fri, Aug 12, 2016	9.75	9.77	9.70	9.76
5282	NYSE	MSD	Thu, Aug 11, 2016	9.75	9.76	9.70	9.70
5281	NYSE	MSD	Wed, Aug 10, 2016	9.69	9.71	9.67	9.70
5280	NYSE	MSD	Tue, Aug 9, 2016	9.68	9.69	9.64	9.67
5279	NYSE	MSD	Mon, Aug 8, 2016	9.64	9.66	9.61	9.64
5278	NYSE	MSD	Fri, Aug 5, 2016	9.60	9.62	9.58	9.61
5277	NYSE	MSD	Thu, Aug 4, 2016	9.58	9.59	9.54	9.56
5276	NYSE	MSD	Wed, Aug 3, 2016	9.59	9.59	9.56	9.56
5275	NYSE	MSD	Tue, Aug 2, 2016	9.61	9.61	9.55	9.58
5274	NYSE	MSD	Mon, Aug 1, 2016	9.56	9.61	9.56	9.59
5273	NYSE	MSD	Fri, Jul 29, 2016	9.57	9.60	9.51	9.60
5272	NYSE	MSD	Thu, Jul 28, 2016	9.55	9.56	9.49	9.56
5271	NYSE	MSD	Wed, Jul 27, 2016	9.54	9.54	9.49	9.53
5270	NYSE	MSD	Tue, Jul 26, 2016	9.49	9.51	9.48	9.49
5269	NYSE	MSD	Mon, Jul 25, 2016	9.53	9.55	9.45	9.49
5268	NYSE	MSD	Fri, Jul 22, 2016	9.56	9.56	9.49	9.55
5267	NYSE	MSD	Thu, Jul 21, 2016	9.56	9.57	9.52	9.53
5266	NYSE	MSD	Wed, Jul 20, 2016	9.52	9.55	9.50	9.52
5265	NYSE	MSD	Tue, Jul 19, 2016	9.53	9.53	9.46	9.49
5264	NYSE	MSD	Mon, Jul 18, 2016	9.53	9.54	9.48	9.50
5263	NYSE	MSD	Fri, Jul 15, 2016	9.55	9.59	9.47	9.49
5262	NYSE	MSD	Thu, Jul 14, 2016	9.46	9.55	9.43	9.49
5261	NYSE	MSD	Wed, Jul 13, 2016	9.50	9.50	9.40	9.48
5260	NYSE	MSD	Tue, Jul 12, 2016	9.50	9.50	9.44	9.47
5259	NYSE	MSD	Mon, Jul 11, 2016	9.43	9.50	9.40	9.50
5258	NYSE	MSD	Fri, Jul 8, 2016	9.40	9.41	9.33	9.39
5257	NYSE	MSD	Thu, Jul 7, 2016	9.36	9.36	9.31	9.35
5256	NYSE	MSD	Wed, Jul 6, 2016	9.29	9.33	9.27	9.33
5255	NYSE	MSD	Tue, Jul 5, 2016	9.28	9.32	9.26	9.28
5254	NYSE	MSD	Fri, Jul 1, 2016	9.29	9.33	9.26	9.27
5253	NYSE	MSD	Thu, Jun 30, 2016	9.27	9.28	9.17	9.26
5252	NYSE	MSD	Wed, Jun 29, 2016	9.22	9.23	9.19	9.22
5251	NYSE	MSD	Tue, Jun 28, 2016	9.15	9.15	9.08	9.14
5250	NYSE	MSD	Mon, Jun 27, 2016	9.09	9.20	9.09	8.99
5249	NYSE	MSD	Fri, Jun 24, 2016	9.02	9.14	9.02	9.09
5248	NYSE	MSD	Thu, Jun 23, 2016	9.31	9.33	9.24	9.24
5247	NYSE	MSD	Wed, Jun 22, 2016	9.30	9.31	9.23	9.23
5246	NYSE	MSD	Tue, Jun 21, 2016	9.30	9.31	9.24	9.27
5245	NYSE	MSD	Mon, Jun 20, 2016	9.27	9.32	9.24	9.30
5244	NYSE	MSD	Fri, Jun 17, 2016	9.19	9.26	9.19	9.22
5243	NYSE	MSD	Thu, Jun 16, 2016	9.19	9.23	9.10	9.17
5242	NYSE	MSD	Wed, Jun 15, 2016	9.29	9.31	9.25	9.26
5241	NYSE	MSD	Tue, Jun 14, 2016	9.31	9.31	9.23	9.25
5240	NYSE	MSD	Mon, Jun 13, 2016	9.35	9.35	9.28	9.32
5239	NYSE	MSD	Fri, Jun 10, 2016	9.35	9.37	9.28	9.34
5238	NYSE	MSD	Thu, Jun 9, 2016	9.43	9.43	9.36	9.38
5237	NYSE	MSD	Wed, Jun 8, 2016	9.37	9.49	9.37	9.44
5236	NYSE	MSD	Tue, Jun 7, 2016	9.30	9.37	9.29	9.31
5235	NYSE	MSD	Mon, Jun 6, 2016	9.15	9.29	9.14	9.26
5234	NYSE	MSD	Fri, Jun 3, 2016	9.09	9.18	9.07	9.12
5233	NYSE	MSD	Thu, Jun 2, 2016	9.09	9.11	9.06	9.09
5232	NYSE	MSD	Wed, Jun 1, 2016	9.07	9.10	9.06	9.09
5231	NYSE	MSD	Tue, May 31, 2016	9.08	9.08	9.02	9.05
5230	NYSE	MSD	Fri, May 27, 2016	9.07	9.12	9.00	9.04
5229	NYSE	MSD	Thu, May 26, 2016	9.12	9.14	9.01	9.05
5228	NYSE	MSD	Wed, May 25, 2016	9.09	9.16	9.07	9.12
5227	NYSE	MSD	Tue, May 24, 2016	9.10	9.16	9.08	9.10
5226	NYSE	MSD	Mon, May 23, 2016	9.10	9.13	9.05	9.08
5225	NYSE	MSD	Fri, May 20, 2016	9.13	9.13	9.07	9.08
5224	NYSE	MSD	Thu, May 19, 2016	9.14	9.14	9.08	9.11
5223	NYSE	MSD	Wed, May 18, 2016	9.09	9.16	9.08	9.16
5222	NYSE	MSD	Tue, May 17, 2016	9.10	9.11	9.06	9.11
5221	NYSE	MSD	Mon, May 16, 2016	9.07	9.11	9.02	9.08
5220	NYSE	MSD	Fri, May 13, 2016	9.05	9.11	9.03	9.03
5219	NYSE	MSD	Thu, May 12, 2016	9.10	9.10	9.03	9.03
5218	NYSE	MSD	Wed, May 11, 2016	9.09	9.10	9.03	9.03
5217	NYSE	MSD	Tue, May 10, 2016	9.11	9.11	9.07	9.07
5216	NYSE	MSD	Mon, May 9, 2016	9.09	9.10	9.03	9.03
5215	NYSE	MSD	Fri, May 6, 2016	9.08	9.08	9.04	9.05
5214	NYSE	MSD	Thu, May 5, 2016	9.00	9.08	8.97	9.06
5213	NYSE	MSD	Wed, May 4, 2016	9.04	9.04	8.94	8.97
5212	NYSE	MSD	Tue, May 3, 2016	9.05	9.07	9.00	9.06
5211	NYSE	MSD	Mon, May 2, 2016	9.04	9.10	9.04	9.07
5210	NYSE	MSD	Fri, Apr 29, 2016	9.03	9.08	9.03	9.04
5209	NYSE	MSD	Thu, Apr 28, 2016	9.04	9.05	9.03	9.03
5208	NYSE	MSD	Wed, Apr 27, 2016	9.05	9.07	9.00	9.04
5207	NYSE	MSD	Tue, Apr 26, 2016	9.05	9.06	9.02	9.03
5206	NYSE	MSD	Mon, Apr 25, 2016	9.01	9.04	8.99	9.04
5205	NYSE	MSD	Fri, Apr 22, 2016	9.05	9.05	9.03	9.03
5204	NYSE	MSD	Thu, Apr 21, 2016	9.04	9.05	9.02	9.02
5203	NYSE	MSD	Wed, Apr 20, 2016	9.06	9.06	9.01	9.03
5202	NYSE	MSD	Tue, Apr 19, 2016	9.00	9.05	8.97	9.03
5201	NYSE	MSD	Mon, Apr 18, 2016	8.98	9.00	8.94	9.00
5200	NYSE	MSD	Fri, Apr 15, 2016	8.97	8.97	8.89	8.96
5199	NYSE	MSD	Thu, Apr 14, 2016	8.93	8.95	8.91	8.95
5198	NYSE	MSD	Wed, Apr 13, 2016	8.92	8.93	8.84	8.89
5197	NYSE	MSD	Tue, Apr 12, 2016	8.86	8.89	8.83	8.88
5196	NYSE	MSD	Mon, Apr 11, 2016	8.81	8.89	8.81	8.85
5195	NYSE	MSD	Fri, Apr 8, 2016	8.80	8.83	8.80	8.81
5194	NYSE	MSD	Thu, Apr 7, 2016	8.79	8.81	8.70	8.73
5193	NYSE	MSD	Wed, Apr 6, 2016	8.78	8.81	8.76	8.79
5192	NYSE	MSD	Tue, Apr 5, 2016	8.75	8.75	8.75	8.75
5191	NYSE	MSD	Mon, Apr 4, 2016	8.81	8.82	8.75	8.75
5190	NYSE	MSD	Fri, Apr 1, 2016	8.77	8.82	8.77	8.81
5189	NYSE	MSD	Thu, Mar 31, 2016	8.89	8.93	8.87	8.78
5188	NYSE	MSD	Wed, Mar 30, 2016	8.91	8.98	8.84	8.87
5187	NYSE	MSD	Tue, Mar 29, 2016	8.86	8.86	8.81	8.85
5186	NYSE	MSD	Mon, Mar 28, 2016	8.96	9.01	8.95	8.97
5185	NYSE	MSD	Thu, Mar 24, 2016	9.07	9.07	8.96	8.96
5184	NYSE	MSD	Wed, Mar 23, 2016	9.19	9.19	9.06	9.09
5183	NYSE	MSD	Tue, Mar 22, 2016	9.15	9.17	9.11	9.17
5182	NYSE	MSD	Mon, Mar 21, 2016	9.08	9.17	9.08	9.16
5181	NYSE	MSD	Fri, Mar 18, 2016	9.00	9.16	9.00	9.05
5180	NYSE	MSD	Thu, Mar 17, 2016	8.84	9.00	8.84	8.97
5179	NYSE	MSD	Wed, Mar 16, 2016	8.76	8.86	8.75	8.85
5178	NYSE	MSD	Tue, Mar 15, 2016	8.84	8.84	8.84	8.74
5177	NYSE	MSD	Mon, Mar 14, 2016	8.86	8.86	8.84	8.86
5176	NYSE	MSD	Fri, Mar 11, 2016	8.78	8.78	8.78	8.86
5175	NYSE	MSD	Thu, Mar 10, 2016	8.83	8.83	8.83	8.78
5174	NYSE	MSD	Wed, Mar 9, 2016	8.81	8.84	8.79	8.83
5173	NYSE	MSD	Tue, Mar 8, 2016	8.80	8.80	8.73	8.76
5172	NYSE	MSD	Mon, Mar 7, 2016	8.74	8.78	8.72	8.78
5171	NYSE	MSD	Fri, Mar 4, 2016	8.68	8.75	8.66	8.75
5170	NYSE	MSD	Thu, Mar 3, 2016	8.60	8.60	8.60	8.66
5169	NYSE	MSD	Wed, Mar 2, 2016	8.62	8.62	8.56	8.60
5168	NYSE	MSD	Tue, Mar 1, 2016	8.50	8.60	8.50	8.60
5167	NYSE	MSD	Mon, Feb 29, 2016	8.43	8.50	8.43	8.47
5166	NYSE	MSD	Fri, Feb 26, 2016	8.40	8.44	8.36	8.44
5165	NYSE	MSD	Thu, Feb 25, 2016	8.32	8.39	8.32	8.39
5164	NYSE	MSD	Wed, Feb 24, 2016	8.31	8.34	8.26	8.34
5163	NYSE	MSD	Tue, Feb 23, 2016	8.32	8.33	8.28	8.32
5162	NYSE	MSD	Mon, Feb 22, 2016	8.32	8.32	8.27	8.32
5161	NYSE	MSD	Fri, Feb 19, 2016	8.23	8.27	8.22	8.27
5160	NYSE	MSD	Thu, Feb 18, 2016	8.21	8.24	8.17	8.24
5159	NYSE	MSD	Wed, Feb 17, 2016	8.14	8.19	8.10	8.18
5158	NYSE	MSD	Tue, Feb 16, 2016	8.10	8.10	8.06	8.07
5157	NYSE	MSD	Fri, Feb 12, 2016	8.13	8.13	8.06	8.10
5156	NYSE	MSD	Thu, Feb 11, 2016	8.09	8.15	8.00	8.08
5155	NYSE	MSD	Wed, Feb 10, 2016	8.12	8.19	8.12	8.16
5154	NYSE	MSD	Tue, Feb 9, 2016	8.08	8.17	8.08	8.12
5153	NYSE	MSD	Mon, Feb 8, 2016	8.12	8.22	8.12	8.17
5152	NYSE	MSD	Fri, Feb 5, 2016	8.31	8.34	8.28	8.29
5151	NYSE	MSD	Thu, Feb 4, 2016	8.34	8.37	8.26	8.30
5150	NYSE	MSD	Wed, Feb 3, 2016	8.27	8.35	8.25	8.34
5149	NYSE	MSD	Tue, Feb 2, 2016	8.23	8.30	8.13	8.25
5148	NYSE	MSD	Mon, Feb 1, 2016	8.33	8.33	8.24	8.32
5147	NYSE	MSD	Fri, Jan 29, 2016	8.32	8.37	8.27	8.37
5146	NYSE	MSD	Thu, Jan 28, 2016	8.25	8.30	8.21	8.29
5145	NYSE	MSD	Wed, Jan 27, 2016	8.23	8.26	8.15	8.21
5144	NYSE	MSD	Tue, Jan 26, 2016	8.19	8.26	8.13	8.24
5143	NYSE	MSD	Mon, Jan 25, 2016	8.19	8.27	8.13	8.14
5142	NYSE	MSD	Fri, Jan 22, 2016	8.10	8.18	8.10	8.18
5141	NYSE	MSD	Thu, Jan 21, 2016	7.90	8.04	7.90	8.01
5140	NYSE	MSD	Wed, Jan 20, 2016	8.04	8.04	7.79	7.87
5139	NYSE	MSD	Tue, Jan 19, 2016	8.20	8.24	8.10	8.11
5138	NYSE	MSD	Fri, Jan 15, 2016	8.20	8.23	8.07	8.09
5137	NYSE	MSD	Thu, Jan 14, 2016	8.20	8.26	8.13	8.25
5136	NYSE	MSD	Wed, Jan 13, 2016	8.35	8.35	8.09	8.17
5135	NYSE	MSD	Tue, Jan 12, 2016	8.41	8.42	8.25	8.29
5134	NYSE	MSD	Mon, Jan 11, 2016	8.44	8.48	8.39	8.39
5133	NYSE	MSD	Fri, Jan 8, 2016	8.53	8.54	8.42	8.42
5132	NYSE	MSD	Thu, Jan 7, 2016	8.48	8.54	8.47	8.47
5131	NYSE	MSD	Wed, Jan 6, 2016	8.57	8.62	8.55	8.58
5130	NYSE	MSD	Tue, Jan 5, 2016	8.57	8.62	8.53	8.59
5129	NYSE	MSD	Mon, Jan 4, 2016	8.53	8.56	8.49	8.54
5128	NYSE	MSD	Thu, Dec 31, 2015	8.53	8.70	8.53	8.57
5127	NYSE	MSD	Wed, Dec 30, 2015	8.60	8.63	8.56	8.56
5126	NYSE	MSD	Tue, Dec 29, 2015	8.62	8.66	8.57	8.58
5125	NYSE	MSD	Mon, Dec 28, 2015	8.58	8.58	8.52	8.58
5124	NYSE	MSD	Thu, Dec 24, 2015	8.63	8.65	8.57	8.57
5123	NYSE	MSD	Wed, Dec 23, 2015	8.63	8.68	8.57	8.59
5122	NYSE	MSD	Tue, Dec 22, 2015	8.58	8.64	8.55	8.57
5121	NYSE	MSD	Mon, Dec 21, 2015	8.57	8.64	8.51	8.53
5120	NYSE	MSD	Fri, Dec 18, 2015	8.51	8.57	8.49	8.57
5119	NYSE	MSD	Thu, Dec 17, 2015	8.41	8.53	8.41	8.51
5118	NYSE	MSD	Wed, Dec 16, 2015	8.36	8.45	8.35	8.43
5117	NYSE	MSD	Tue, Dec 15, 2015	8.46	8.55	8.43	8.50
5116	NYSE	MSD	Mon, Dec 14, 2015	8.49	8.49	8.31	8.42
5115	NYSE	MSD	Fri, Dec 11, 2015	8.64	8.66	8.43	8.44
5114	NYSE	MSD	Thu, Dec 10, 2015	8.69	8.70	8.66	8.66
5113	NYSE	MSD	Wed, Dec 9, 2015	8.68	8.78	8.64	8.66
5112	NYSE	MSD	Tue, Dec 8, 2015	8.73	8.76	8.65	8.67
5111	NYSE	MSD	Mon, Dec 7, 2015	8.73	8.73	8.67	8.73
5110	NYSE	MSD	Fri, Dec 4, 2015	8.75	8.79	8.73	8.76
5109	NYSE	MSD	Thu, Dec 3, 2015	8.85	8.86	8.73	8.77
5108	NYSE	MSD	Wed, Dec 2, 2015	8.93	8.93	8.82	8.82
5107	NYSE	MSD	Tue, Dec 1, 2015	8.88	8.95	8.85	8.91
5106	NYSE	MSD	Mon, Nov 30, 2015	8.81	8.89	8.81	8.86
5105	NYSE	MSD	Fri, Nov 27, 2015	8.78	8.85	8.78	8.79
5104	NYSE	MSD	Wed, Nov 25, 2015	8.78	8.84	8.77	8.83
5103	NYSE	MSD	Tue, Nov 24, 2015	8.72	8.81	8.72	8.79
5102	NYSE	MSD	Mon, Nov 23, 2015	8.71	8.74	8.68	8.73
5101	NYSE	MSD	Fri, Nov 20, 2015	8.67	8.72	8.62	8.70
5100	NYSE	MSD	Thu, Nov 19, 2015	8.55	8.65	8.55	8.63
5099	NYSE	MSD	Wed, Nov 18, 2015	8.54	8.66	8.54	8.54
5098	NYSE	MSD	Tue, Nov 17, 2015	8.63	8.63	8.53	8.54
5097	NYSE	MSD	Mon, Nov 16, 2015	8.61	8.64	8.60	8.64
5096	NYSE	MSD	Fri, Nov 13, 2015	8.61	8.63	8.61	8.61
5095	NYSE	MSD	Thu, Nov 12, 2015	8.71	8.71	8.60	8.60
5094	NYSE	MSD	Wed, Nov 11, 2015	8.72	8.72	8.69	8.70
5093	NYSE	MSD	Tue, Nov 10, 2015	8.70	8.73	8.68	8.70
5092	NYSE	MSD	Mon, Nov 9, 2015	8.72	8.73	8.66	8.71
5091	NYSE	MSD	Fri, Nov 6, 2015	8.76	8.76	8.70	8.76
5090	NYSE	MSD	Thu, Nov 5, 2015	8.82	8.84	8.78	8.81
5089	NYSE	MSD	Wed, Nov 4, 2015	8.82	8.86	8.76	8.81
5088	NYSE	MSD	Tue, Nov 3, 2015	8.81	8.83	8.78	8.81
5087	NYSE	MSD	Mon, Nov 2, 2015	8.76	8.82	8.74	8.81
5086	NYSE	MSD	Fri, Oct 30, 2015	8.72	8.76	8.69	8.74
5085	NYSE	MSD	Thu, Oct 29, 2015	8.69	8.75	8.69	8.74
5084	NYSE	MSD	Wed, Oct 28, 2015	8.75	8.75	8.68	8.69
5083	NYSE	MSD	Tue, Oct 27, 2015	8.72	8.75	8.72	8.75
5082	NYSE	MSD	Mon, Oct 26, 2015	8.72	8.76	8.72	8.75
5081	NYSE	MSD	Fri, Oct 23, 2015	8.77	8.78	8.70	8.73
5080	NYSE	MSD	Thu, Oct 22, 2015	8.75	8.80	8.75	8.78
5079	NYSE	MSD	Wed, Oct 21, 2015	8.79	8.80	8.74	8.76
5078	NYSE	MSD	Tue, Oct 20, 2015	8.74	8.80	8.74	8.79
5077	NYSE	MSD	Mon, Oct 19, 2015	8.72	8.79	8.72	8.78
5076	NYSE	MSD	Fri, Oct 16, 2015	8.67	8.76	8.67	8.75
5075	NYSE	MSD	Thu, Oct 15, 2015	8.64	8.69	8.60	8.65
5074	NYSE	MSD	Wed, Oct 14, 2015	8.61	8.64	8.57	8.61
5073	NYSE	MSD	Tue, Oct 13, 2015	8.59	8.61	8.56	8.58
5072	NYSE	MSD	Mon, Oct 12, 2015	8.61	8.67	8.61	8.64
5071	NYSE	MSD	Fri, Oct 9, 2015	8.56	8.60	8.56	8.59
5070	NYSE	MSD	Thu, Oct 8, 2015	8.51	8.58	8.43	8.58
5069	NYSE	MSD	Wed, Oct 7, 2015	8.48	8.63	8.47	8.51
5068	NYSE	MSD	Tue, Oct 6, 2015	8.40	8.46	8.38	8.45
5067	NYSE	MSD	Mon, Oct 5, 2015	8.31	8.42	8.31	8.36
5066	NYSE	MSD	Fri, Oct 2, 2015	8.26	8.30	8.25	8.30
5065	NYSE	MSD	Thu, Oct 1, 2015	8.27	8.30	8.18	8.26
5064	NYSE	MSD	Wed, Sep 30, 2015	8.21	8.33	8.21	8.33
5063	NYSE	MSD	Tue, Sep 29, 2015	8.29	8.30	8.21	8.22
5062	NYSE	MSD	Mon, Sep 28, 2015	8.43	8.43	8.25	8.27
5061	NYSE	MSD	Fri, Sep 25, 2015	8.56	8.60	8.52	8.53
5060	NYSE	MSD	Thu, Sep 24, 2015	8.60	8.60	8.53	8.53
5059	NYSE	MSD	Wed, Sep 23, 2015	8.66	8.68	8.63	8.65
5058	NYSE	MSD	Tue, Sep 22, 2015	8.66	8.68	8.60	8.64
5057	NYSE	MSD	Mon, Sep 21, 2015	8.76	8.77	8.68	8.68
5056	NYSE	MSD	Fri, Sep 18, 2015	8.62	8.71	8.62	8.71
5055	NYSE	MSD	Thu, Sep 17, 2015	8.57	8.70	8.57	8.65
5054	NYSE	MSD	Wed, Sep 16, 2015	8.53	8.64	8.50	8.60
5053	NYSE	MSD	Tue, Sep 15, 2015	8.50	8.53	8.48	8.52
5052	NYSE	MSD	Mon, Sep 14, 2015	8.53	8.55	8.46	8.46
5051	NYSE	MSD	Fri, Sep 11, 2015	8.53	8.56	8.46	8.51
5050	NYSE	MSD	Thu, Sep 10, 2015	8.54	8.59	8.48	8.51
5049	NYSE	MSD	Wed, Sep 9, 2015	8.58	8.59	8.50	8.52
5048	NYSE	MSD	Tue, Sep 8, 2015	8.56	8.59	8.52	8.55
5047	NYSE	MSD	Fri, Sep 4, 2015	8.48	8.53	8.47	8.52
5046	NYSE	MSD	Thu, Sep 3, 2015	8.48	8.52	8.47	8.51
5045	NYSE	MSD	Wed, Sep 2, 2015	8.50	8.56	8.44	8.46
5044	NYSE	MSD	Tue, Sep 1, 2015	8.41	8.47	8.41	8.47
5043	NYSE	MSD	Mon, Aug 31, 2015	8.55	8.55	8.47	8.47
5042	NYSE	MSD	Fri, Aug 28, 2015	8.43	8.54	8.43	8.54
5041	NYSE	MSD	Thu, Aug 27, 2015	8.46	8.49	8.45	8.47
5040	NYSE	MSD	Wed, Aug 26, 2015	8.42	8.43	8.34	8.40
5039	NYSE	MSD	Tue, Aug 25, 2015	8.35	8.37	8.29	8.31
5038	NYSE	MSD	Mon, Aug 24, 2015	8.37	8.39	8.16	8.18
5037	NYSE	MSD	Fri, Aug 21, 2015	8.66	8.68	8.49	8.50
5036	NYSE	MSD	Thu, Aug 20, 2015	8.70	8.70	8.67	8.68
5035	NYSE	MSD	Wed, Aug 19, 2015	8.74	8.76	8.71	8.72
5034	NYSE	MSD	Tue, Aug 18, 2015	8.77	8.77	8.73	8.75
5033	NYSE	MSD	Mon, Aug 17, 2015	8.76	8.78	8.75	8.77
5032	NYSE	MSD	Fri, Aug 14, 2015	8.77	8.80	8.76	8.77
5031	NYSE	MSD	Thu, Aug 13, 2015	8.81	8.81	8.76	8.76
5030	NYSE	MSD	Wed, Aug 12, 2015	8.82	8.84	8.77	8.80
5029	NYSE	MSD	Tue, Aug 11, 2015	8.80	8.85	8.79	8.81
5028	NYSE	MSD	Mon, Aug 10, 2015	8.86	8.88	8.83	8.83
5027	NYSE	MSD	Fri, Aug 7, 2015	8.85	8.89	8.85	8.86
5026	NYSE	MSD	Thu, Aug 6, 2015	8.84	8.90	8.84	8.86
5025	NYSE	MSD	Wed, Aug 5, 2015	8.91	8.94	8.76	8.89
5024	NYSE	MSD	Tue, Aug 4, 2015	8.92	8.94	8.91	8.91
5023	NYSE	MSD	Mon, Aug 3, 2015	8.88	8.93	8.86	8.92
5022	NYSE	MSD	Fri, Jul 31, 2015	8.81	8.90	8.80	8.88
5021	NYSE	MSD	Thu, Jul 30, 2015	8.77	8.82	8.75	8.78
5020	NYSE	MSD	Wed, Jul 29, 2015	8.76	8.79	8.76	8.77
5019	NYSE	MSD	Tue, Jul 28, 2015	8.75	8.77	8.73	8.75
5018	NYSE	MSD	Mon, Jul 27, 2015	8.75	8.77	8.72	8.75
5017	NYSE	MSD	Fri, Jul 24, 2015	8.88	8.88	8.77	8.82
5016	NYSE	MSD	Thu, Jul 23, 2015	8.90	8.90	8.84	8.88
5015	NYSE	MSD	Wed, Jul 22, 2015	8.89	8.92	8.85	8.89
5014	NYSE	MSD	Tue, Jul 21, 2015	8.91	8.92	8.88	8.91
5013	NYSE	MSD	Mon, Jul 20, 2015	9.03	9.04	8.92	8.93
5012	NYSE	MSD	Fri, Jul 17, 2015	9.03	9.04	8.98	9.03
5011	NYSE	MSD	Thu, Jul 16, 2015	8.99	9.02	8.96	9.02
5010	NYSE	MSD	Wed, Jul 15, 2015	9.00	9.02	8.94	8.98
5009	NYSE	MSD	Tue, Jul 14, 2015	9.00	9.00	8.95	8.98
5008	NYSE	MSD	Mon, Jul 13, 2015	8.98	9.00	8.96	8.97
5007	NYSE	MSD	Fri, Jul 10, 2015	8.98	9.03	8.94	8.97
5006	NYSE	MSD	Thu, Jul 9, 2015	8.88	8.95	8.88	8.92
5005	NYSE	MSD	Wed, Jul 8, 2015	8.89	8.92	8.86	8.86
5004	NYSE	MSD	Tue, Jul 7, 2015	9.04	9.04	8.92	8.92
5003	NYSE	MSD	Mon, Jul 6, 2015	8.98	9.04	8.98	9.01
5002	NYSE	MSD	Thu, Jul 2, 2015	9.00	9.04	8.96	9.03
5001	NYSE	MSD	Wed, Jul 1, 2015	9.06	9.06	8.99	8.99
5000	NYSE	MSD	Tue, Jun 30, 2015	8.97	9.07	8.96	9.01
4999	NYSE	MSD	Mon, Jun 29, 2015	8.97	9.01	8.94	8.96
4998	NYSE	MSD	Fri, Jun 26, 2015	9.13	9.13	9.01	9.03
4997	NYSE	MSD	Thu, Jun 25, 2015	9.30	9.34	9.25	9.25
4996	NYSE	MSD	Wed, Jun 24, 2015	9.29	9.33	9.28	9.30
4995	NYSE	MSD	Tue, Jun 23, 2015	9.22	9.30	9.20	9.28
4994	NYSE	MSD	Mon, Jun 22, 2015	9.20	9.22	9.19	9.19
4993	NYSE	MSD	Fri, Jun 19, 2015	9.19	9.24	9.17	9.19
4992	NYSE	MSD	Thu, Jun 18, 2015	9.22	9.24	9.14	9.16
4991	NYSE	MSD	Wed, Jun 17, 2015	9.23	9.25	9.14	9.20
4990	NYSE	MSD	Tue, Jun 16, 2015	9.21	9.27	9.21	9.22
4989	NYSE	MSD	Mon, Jun 15, 2015	9.20	9.28	9.20	9.22
4988	NYSE	MSD	Fri, Jun 12, 2015	9.26	9.26	9.20	9.21
4987	NYSE	MSD	Thu, Jun 11, 2015	9.25	9.28	9.22	9.25
4986	NYSE	MSD	Wed, Jun 10, 2015	9.24	9.30	9.23	9.23
4985	NYSE	MSD	Tue, Jun 9, 2015	9.26	9.26	9.16	9.21
4984	NYSE	MSD	Mon, Jun 8, 2015	9.37	9.37	9.22	9.23
4983	NYSE	MSD	Fri, Jun 5, 2015	9.45	9.48	9.37	9.40
4982	NYSE	MSD	Thu, Jun 4, 2015	9.50	9.51	9.44	9.47
4981	NYSE	MSD	Wed, Jun 3, 2015	9.57	9.57	9.45	9.49
4980	NYSE	MSD	Tue, Jun 2, 2015	9.57	9.57	9.52	9.55
4979	NYSE	MSD	Mon, Jun 1, 2015	9.51	9.57	9.49	9.55
4978	NYSE	MSD	Fri, May 29, 2015	9.60	9.60	9.48	9.49
4977	NYSE	MSD	Thu, May 28, 2015	9.57	9.61	9.56	9.58
4976	NYSE	MSD	Wed, May 27, 2015	9.56	9.59	9.53	9.59
4975	NYSE	MSD	Tue, May 26, 2015	9.52	9.56	9.51	9.55
4974	NYSE	MSD	Fri, May 22, 2015	9.50	9.57	9.50	9.53
4973	NYSE	MSD	Thu, May 21, 2015	9.54	9.55	9.49	9.53
4972	NYSE	MSD	Wed, May 20, 2015	9.54	9.55	9.51	9.52
4971	NYSE	MSD	Tue, May 19, 2015	9.52	9.60	9.51	9.51
4970	NYSE	MSD	Mon, May 18, 2015	9.60	9.60	9.49	9.51
4969	NYSE	MSD	Fri, May 15, 2015	9.55	9.59	9.54	9.58
4968	NYSE	MSD	Thu, May 14, 2015	9.52	9.61	9.51	9.56
4967	NYSE	MSD	Wed, May 13, 2015	9.56	9.56	9.49	9.51
4966	NYSE	MSD	Tue, May 12, 2015	9.56	9.57	9.52	9.52
4965	NYSE	MSD	Mon, May 11, 2015	9.57	9.61	9.54	9.57
4964	NYSE	MSD	Fri, May 8, 2015	9.53	9.57	9.53	9.56
4963	NYSE	MSD	Thu, May 7, 2015	9.47	9.49	9.42	9.48
4962	NYSE	MSD	Wed, May 6, 2015	9.53	9.57	9.44	9.46
4961	NYSE	MSD	Tue, May 5, 2015	9.59	9.59	9.51	9.53
4960	NYSE	MSD	Mon, May 4, 2015	9.63	9.65	9.59	9.59
4959	NYSE	MSD	Fri, May 1, 2015	9.65	9.65	9.59	9.59
4958	NYSE	MSD	Thu, Apr 30, 2015	9.70	9.70	9.60	9.60
4957	NYSE	MSD	Wed, Apr 29, 2015	9.69	9.71	9.67	9.67
4956	NYSE	MSD	Tue, Apr 28, 2015	9.74	9.76	9.69	9.71
4955	NYSE	MSD	Mon, Apr 27, 2015	9.71	9.78	9.70	9.75
4954	NYSE	MSD	Fri, Apr 24, 2015	9.66	9.73	9.64	9.71
4953	NYSE	MSD	Thu, Apr 23, 2015	9.60	9.65	9.60	9.64
4952	NYSE	MSD	Wed, Apr 22, 2015	9.62	9.62	9.56	9.59
4951	NYSE	MSD	Tue, Apr 21, 2015	9.55	9.60	9.53	9.59
4950	NYSE	MSD	Mon, Apr 20, 2015	9.52	9.56	9.49	9.51
4949	NYSE	MSD	Fri, Apr 17, 2015	9.56	9.59	9.48	9.49
4948	NYSE	MSD	Thu, Apr 16, 2015	9.67	9.67	9.53	9.56
4947	NYSE	MSD	Wed, Apr 15, 2015	9.58	9.70	9.55	9.66
4946	NYSE	MSD	Tue, Apr 14, 2015	9.56	9.58	9.55	9.55
4945	NYSE	MSD	Mon, Apr 13, 2015	9.57	9.60	9.54	9.55
4944	NYSE	MSD	Fri, Apr 10, 2015	9.52	9.57	9.49	9.56
4943	NYSE	MSD	Thu, Apr 9, 2015	9.49	9.51	9.46	9.51
4942	NYSE	MSD	Wed, Apr 8, 2015	9.45	9.47	9.43	9.47
4941	NYSE	MSD	Tue, Apr 7, 2015	9.39	9.40	9.36	9.37
4940	NYSE	MSD	Mon, Apr 6, 2015	9.32	9.38	9.32	9.37
4939	NYSE	MSD	Thu, Apr 2, 2015	9.33	9.34	9.29	9.31
4938	NYSE	MSD	Wed, Apr 1, 2015	9.26	9.31	9.24	9.27
4937	NYSE	MSD	Tue, Mar 31, 2015	9.30	9.30	9.26	9.27
4936	NYSE	MSD	Mon, Mar 30, 2015	9.32	9.34	9.30	9.31
4935	NYSE	MSD	Fri, Mar 27, 2015	9.30	9.35	9.30	9.31
4934	NYSE	MSD	Thu, Mar 26, 2015	9.45	9.45	9.36	9.40
4933	NYSE	MSD	Wed, Mar 25, 2015	9.38	9.44	9.38	9.44
4932	NYSE	MSD	Tue, Mar 24, 2015	9.37	9.41	9.36	9.36
4931	NYSE	MSD	Mon, Mar 23, 2015	9.34	9.36	9.23	9.34
4930	NYSE	MSD	Fri, Mar 20, 2015	9.25	9.36	9.24	9.34
4929	NYSE	MSD	Thu, Mar 19, 2015	9.26	9.30	9.15	9.21
4928	NYSE	MSD	Wed, Mar 18, 2015	9.15	9.28	9.15	9.27
4927	NYSE	MSD	Tue, Mar 17, 2015	9.19	9.21	9.15	9.15
4926	NYSE	MSD	Mon, Mar 16, 2015	9.22	9.24	9.20	9.22
4925	NYSE	MSD	Fri, Mar 13, 2015	9.27	9.27	9.18	9.18
4924	NYSE	MSD	Thu, Mar 12, 2015	9.32	9.35	9.27	9.28
4923	NYSE	MSD	Wed, Mar 11, 2015	9.33	9.35	9.30	9.31
4922	NYSE	MSD	Tue, Mar 10, 2015	9.33	9.39	9.31	9.31
4921	NYSE	MSD	Mon, Mar 9, 2015	9.37	9.43	9.37	9.39
4920	NYSE	MSD	Fri, Mar 6, 2015	9.37	9.38	9.30	9.34
4919	NYSE	MSD	Thu, Mar 5, 2015	9.38	9.38	9.30	9.37
4918	NYSE	MSD	Wed, Mar 4, 2015	9.37	9.38	9.32	9.35
4917	NYSE	MSD	Tue, Mar 3, 2015	9.38	9.40	9.36	9.36
4916	NYSE	MSD	Mon, Mar 2, 2015	9.37	9.40	9.35	9.37
4915	NYSE	MSD	Fri, Feb 27, 2015	9.32	9.35	9.28	9.35
4914	NYSE	MSD	Thu, Feb 26, 2015	9.31	9.38	9.29	9.31
4913	NYSE	MSD	Wed, Feb 25, 2015	9.27	9.33	9.25	9.29
4912	NYSE	MSD	Tue, Feb 24, 2015	9.22	9.27	9.21	9.26
4911	NYSE	MSD	Mon, Feb 23, 2015	9.22	9.25	9.21	9.22
4910	NYSE	MSD	Fri, Feb 20, 2015	9.22	9.26	9.22	9.26
4909	NYSE	MSD	Thu, Feb 19, 2015	9.25	9.29	9.21	9.24
4908	NYSE	MSD	Wed, Feb 18, 2015	9.21	9.26	9.19	9.25
4907	NYSE	MSD	Tue, Feb 17, 2015	9.22	9.24	9.15	9.23
4906	NYSE	MSD	Fri, Feb 13, 2015	9.21	9.22	9.19	9.21
4905	NYSE	MSD	Thu, Feb 12, 2015	9.15	9.22	9.15	9.19
4904	NYSE	MSD	Wed, Feb 11, 2015	9.19	9.19	9.14	9.15
4903	NYSE	MSD	Tue, Feb 10, 2015	9.18	9.21	9.18	9.19
4902	NYSE	MSD	Mon, Feb 9, 2015	9.18	9.21	9.18	9.18
4901	NYSE	MSD	Fri, Feb 6, 2015	9.24	9.24	9.17	9.20
4900	NYSE	MSD	Thu, Feb 5, 2015	9.24	9.27	9.23	9.24
4899	NYSE	MSD	Wed, Feb 4, 2015	9.23	9.25	9.06	9.22
4898	NYSE	MSD	Tue, Feb 3, 2015	9.18	9.25	9.18	9.23
4897	NYSE	MSD	Mon, Feb 2, 2015	9.15	9.18	9.12	9.18
4896	NYSE	MSD	Fri, Jan 30, 2015	9.13	9.16	9.12	9.12
4895	NYSE	MSD	Thu, Jan 29, 2015	9.10	9.18	9.10	9.18
4894	NYSE	MSD	Wed, Jan 28, 2015	9.15	9.16	9.11	9.15
4893	NYSE	MSD	Tue, Jan 27, 2015	9.13	9.17	9.13	9.16
4892	NYSE	MSD	Mon, Jan 26, 2015	9.13	9.16	9.13	9.14
4891	NYSE	MSD	Fri, Jan 23, 2015	9.16	9.22	9.13	9.15
4890	NYSE	MSD	Thu, Jan 22, 2015	9.15	9.15	9.11	9.15
4889	NYSE	MSD	Wed, Jan 21, 2015	9.11	9.15	9.09	9.12
4888	NYSE	MSD	Tue, Jan 20, 2015	9.16	9.16	9.06	9.09
4887	NYSE	MSD	Fri, Jan 16, 2015	9.09	9.14	9.08	9.12
4886	NYSE	MSD	Thu, Jan 15, 2015	9.13	9.13	9.06	9.09
4885	NYSE	MSD	Wed, Jan 14, 2015	9.06	9.13	9.06	9.09
4884	NYSE	MSD	Tue, Jan 13, 2015	9.18	9.18	9.12	9.13
4883	NYSE	MSD	Mon, Jan 12, 2015	9.14	9.18	9.10	9.14
4882	NYSE	MSD	Fri, Jan 9, 2015	9.20	9.20	9.13	9.17
4881	NYSE	MSD	Thu, Jan 8, 2015	9.15	9.25	9.15	9.21
4880	NYSE	MSD	Wed, Jan 7, 2015	9.08	9.14	9.06	9.13
4879	NYSE	MSD	Tue, Jan 6, 2015	9.05	9.08	9.00	9.06
4878	NYSE	MSD	Mon, Jan 5, 2015	9.07	9.12	9.03	9.05
4877	NYSE	MSD	Fri, Jan 2, 2015	9.08	9.10	9.06	9.06
4876	NYSE	MSD	Wed, Dec 31, 2014	9.09	9.11	9.03	9.09
4875	NYSE	MSD	Tue, Dec 30, 2014	9.13	9.13	9.06	9.11
4874	NYSE	MSD	Mon, Dec 29, 2014	9.13	9.17	9.09	9.13
4873	NYSE	MSD	Fri, Dec 26, 2014	9.09	9.14	9.04	9.13
4872	NYSE	MSD	Wed, Dec 24, 2014	9.06	9.13	9.06	9.10
4871	NYSE	MSD	Tue, Dec 23, 2014	9.03	9.09	9.01	9.08
4870	NYSE	MSD	Mon, Dec 22, 2014	9.00	9.07	9.00	9.05
4869	NYSE	MSD	Fri, Dec 19, 2014	8.92	9.03	8.92	9.00
4868	NYSE	MSD	Thu, Dec 18, 2014	8.86	8.99	8.86	8.92
4867	NYSE	MSD	Wed, Dec 17, 2014	8.60	8.83	8.57	8.79
4866	NYSE	MSD	Tue, Dec 16, 2014	8.83	8.85	8.68	8.76
4865	NYSE	MSD	Mon, Dec 15, 2014	9.11	9.14	8.92	8.93
4864	NYSE	MSD	Fri, Dec 12, 2014	9.14	9.14	9.09	9.12
4863	NYSE	MSD	Thu, Dec 11, 2014	9.16	9.21	9.15	9.19
4862	NYSE	MSD	Wed, Dec 10, 2014	9.29	9.29	9.13	9.16
4861	NYSE	MSD	Tue, Dec 9, 2014	9.30	9.32	9.22	9.29
4860	NYSE	MSD	Mon, Dec 8, 2014	9.48	9.49	9.31	9.38
4859	NYSE	MSD	Fri, Dec 5, 2014	9.51	9.55	9.48	9.52
4858	NYSE	MSD	Thu, Dec 4, 2014	9.54	9.55	9.53	9.55
4857	NYSE	MSD	Wed, Dec 3, 2014	9.53	9.54	9.53	9.54
4856	NYSE	MSD	Tue, Dec 2, 2014	9.53	9.56	9.49	9.53
4855	NYSE	MSD	Mon, Dec 1, 2014	9.57	9.60	9.53	9.56
4854	NYSE	MSD	Fri, Nov 28, 2014	9.60	9.64	9.58	9.60
4853	NYSE	MSD	Wed, Nov 26, 2014	9.58	9.62	9.58	9.62
4852	NYSE	MSD	Tue, Nov 25, 2014	9.58	9.63	9.58	9.59
4851	NYSE	MSD	Mon, Nov 24, 2014	9.61	9.62	9.55	9.58
4850	NYSE	MSD	Fri, Nov 21, 2014	9.66	9.67	9.55	9.59
4849	NYSE	MSD	Thu, Nov 20, 2014	9.61	9.66	9.60	9.62
4848	NYSE	MSD	Wed, Nov 19, 2014	9.52	9.61	9.50	9.61
4847	NYSE	MSD	Tue, Nov 18, 2014	9.56	9.57	9.50	9.51
4846	NYSE	MSD	Mon, Nov 17, 2014	9.55	9.57	9.52	9.54
4845	NYSE	MSD	Fri, Nov 14, 2014	9.53	9.57	9.53	9.57
4844	NYSE	MSD	Thu, Nov 13, 2014	9.58	9.60	9.57	9.58
4843	NYSE	MSD	Wed, Nov 12, 2014	9.59	9.62	9.58	9.58
4842	NYSE	MSD	Tue, Nov 11, 2014	9.60	9.61	9.59	9.59
4841	NYSE	MSD	Mon, Nov 10, 2014	9.65	9.66	9.60	9.62
4840	NYSE	MSD	Fri, Nov 7, 2014	9.66	9.68	9.65	9.66
4839	NYSE	MSD	Thu, Nov 6, 2014	9.68	9.70	9.67	9.67
4838	NYSE	MSD	Wed, Nov 5, 2014	9.73	9.73	9.69	9.69
4837	NYSE	MSD	Tue, Nov 4, 2014	9.72	9.74	9.70	9.74
4836	NYSE	MSD	Mon, Nov 3, 2014	9.68	9.73	9.68	9.71
4835	NYSE	MSD	Fri, Oct 31, 2014	9.71	9.74	9.67	9.70
4834	NYSE	MSD	Thu, Oct 30, 2014	9.65	9.71	9.65	9.70
4833	NYSE	MSD	Wed, Oct 29, 2014	9.65	9.70	9.64	9.64
4832	NYSE	MSD	Tue, Oct 28, 2014	9.63	9.66	9.63	9.65
4831	NYSE	MSD	Mon, Oct 27, 2014	9.61	9.66	9.61	9.63
4830	NYSE	MSD	Fri, Oct 24, 2014	9.65	9.68	9.62	9.63
4829	NYSE	MSD	Thu, Oct 23, 2014	9.62	9.65	9.61	9.63
4828	NYSE	MSD	Wed, Oct 22, 2014	9.60	9.63	9.60	9.61
4827	NYSE	MSD	Tue, Oct 21, 2014	9.56	9.62	9.56	9.60
4826	NYSE	MSD	Mon, Oct 20, 2014	9.56	9.57	9.54	9.56
4825	NYSE	MSD	Fri, Oct 17, 2014	9.52	9.59	9.50	9.53
4824	NYSE	MSD	Thu, Oct 16, 2014	9.43	9.51	9.38	9.50
4823	NYSE	MSD	Wed, Oct 15, 2014	9.52	9.53	9.41	9.49
4822	NYSE	MSD	Tue, Oct 14, 2014	9.51	9.54	9.51	9.52
4821	NYSE	MSD	Mon, Oct 13, 2014	9.50	9.56	9.50	9.52
4820	NYSE	MSD	Fri, Oct 10, 2014	9.53	9.61	9.51	9.53
4819	NYSE	MSD	Thu, Oct 9, 2014	9.60	9.63	9.50	9.56
4818	NYSE	MSD	Wed, Oct 8, 2014	9.63	9.65	9.60	9.60
4817	NYSE	MSD	Tue, Oct 7, 2014	9.62	9.63	9.60	9.61
4816	NYSE	MSD	Mon, Oct 6, 2014	9.63	9.66	9.60	9.66
4815	NYSE	MSD	Fri, Oct 3, 2014	9.62	9.63	9.61	9.61
4814	NYSE	MSD	Thu, Oct 2, 2014	9.65	9.67	9.61	9.63
4813	NYSE	MSD	Wed, Oct 1, 2014	9.69	9.69	9.63	9.66
4812	NYSE	MSD	Tue, Sep 30, 2014	9.63	9.70	9.63	9.70
4811	NYSE	MSD	Mon, Sep 29, 2014	9.75	9.78	9.59	9.62
4810	NYSE	MSD	Fri, Sep 26, 2014	9.78	9.80	9.75	9.78
4809	NYSE	MSD	Thu, Sep 25, 2014	9.92	9.94	9.88	9.90
4808	NYSE	MSD	Wed, Sep 24, 2014	9.86	9.94	9.83	9.92
4807	NYSE	MSD	Tue, Sep 23, 2014	9.84	9.90	9.84	9.87
4806	NYSE	MSD	Mon, Sep 22, 2014	9.83	9.88	9.81	9.84
4805	NYSE	MSD	Fri, Sep 19, 2014	9.86	9.88	9.81	9.83
4804	NYSE	MSD	Thu, Sep 18, 2014	9.94	9.95	9.87	9.90
4803	NYSE	MSD	Wed, Sep 17, 2014	9.96	9.96	9.93	9.95
4802	NYSE	MSD	Tue, Sep 16, 2014	9.91	10.00	9.90	10.00
4801	NYSE	MSD	Mon, Sep 15, 2014	9.92	9.96	9.91	9.95
4800	NYSE	MSD	Fri, Sep 12, 2014	9.96	9.97	9.91	9.94
4799	NYSE	MSD	Thu, Sep 11, 2014	9.98	10.02	9.95	9.97
4798	NYSE	MSD	Wed, Sep 10, 2014	9.93	10.03	9.93	10.01
4797	NYSE	MSD	Tue, Sep 9, 2014	10.01	10.01	9.93	9.96
4796	NYSE	MSD	Mon, Sep 8, 2014	10.06	10.06	10.00	10.00
4795	NYSE	MSD	Fri, Sep 5, 2014	10.04	10.12	10.04	10.08
4794	NYSE	MSD	Thu, Sep 4, 2014	10.13	10.18	10.03	10.05
4793	NYSE	MSD	Wed, Sep 3, 2014	10.05	10.15	10.05	10.12
4792	NYSE	MSD	Tue, Sep 2, 2014	10.08	10.10	10.03	10.03
4791	NYSE	MSD	Fri, Aug 29, 2014	10.05	10.10	10.05	10.08
4790	NYSE	MSD	Thu, Aug 28, 2014	10.04	10.10	10.04	10.04
4789	NYSE	MSD	Wed, Aug 27, 2014	10.04	10.10	10.04	10.08
4788	NYSE	MSD	Tue, Aug 26, 2014	10.03	10.07	10.02	10.02
4787	NYSE	MSD	Mon, Aug 25, 2014	10.04	10.04	9.98	10.01
4786	NYSE	MSD	Fri, Aug 22, 2014	10.06	10.10	10.02	10.04
4785	NYSE	MSD	Thu, Aug 21, 2014	10.08	10.12	10.06	10.08
4784	NYSE	MSD	Wed, Aug 20, 2014	10.02	10.10	10.02	10.10
4783	NYSE	MSD	Tue, Aug 19, 2014	10.02	10.07	10.02	10.04
4782	NYSE	MSD	Mon, Aug 18, 2014	10.05	10.06	10.03	10.03
4781	NYSE	MSD	Fri, Aug 15, 2014	10.05	10.07	10.01	10.03
4780	NYSE	MSD	Thu, Aug 14, 2014	10.02	10.07	10.02	10.06
4779	NYSE	MSD	Wed, Aug 13, 2014	9.96	10.03	9.96	10.02
4778	NYSE	MSD	Tue, Aug 12, 2014	9.95	10.02	9.95	9.95
4777	NYSE	MSD	Mon, Aug 11, 2014	9.93	10.01	9.93	9.96
4776	NYSE	MSD	Fri, Aug 8, 2014	9.90	9.94	9.89	9.92
4775	NYSE	MSD	Thu, Aug 7, 2014	9.86	9.90	9.86	9.89
4774	NYSE	MSD	Wed, Aug 6, 2014	9.87	9.90	9.85	9.87
4773	NYSE	MSD	Tue, Aug 5, 2014	10.01	10.01	9.85	9.89
4772	NYSE	MSD	Mon, Aug 4, 2014	10.01	10.04	9.93	9.98
4771	NYSE	MSD	Fri, Aug 1, 2014	10.03	10.03	9.88	10.00
4770	NYSE	MSD	Thu, Jul 31, 2014	10.08	10.14	10.00	10.01
4769	NYSE	MSD	Wed, Jul 30, 2014	10.14	10.19	10.14	10.14
4768	NYSE	MSD	Tue, Jul 29, 2014	10.18	10.20	10.11	10.14
4767	NYSE	MSD	Mon, Jul 28, 2014	10.20	10.23	10.17	10.18
4766	NYSE	MSD	Fri, Jul 25, 2014	10.20	10.26	10.20	10.20
4765	NYSE	MSD	Thu, Jul 24, 2014	10.18	10.23	10.18	10.22
4764	NYSE	MSD	Wed, Jul 23, 2014	10.15	10.21	10.15	10.20
4763	NYSE	MSD	Tue, Jul 22, 2014	10.15	10.17	10.10	10.17
4762	NYSE	MSD	Mon, Jul 21, 2014	10.05	10.12	10.05	10.11
4761	NYSE	MSD	Fri, Jul 18, 2014	10.07	10.14	10.05	10.10
4760	NYSE	MSD	Thu, Jul 17, 2014	10.14	10.14	10.07	10.07
4759	NYSE	MSD	Wed, Jul 16, 2014	10.18	10.18	10.11	10.13
4758	NYSE	MSD	Tue, Jul 15, 2014	10.20	10.20	10.11	10.14
4757	NYSE	MSD	Mon, Jul 14, 2014	10.16	10.18	10.13	10.16
4756	NYSE	MSD	Fri, Jul 11, 2014	10.13	10.15	10.11	10.13
4755	NYSE	MSD	Thu, Jul 10, 2014	10.10	10.17	10.10	10.12
4754	NYSE	MSD	Wed, Jul 9, 2014	10.11	10.17	10.08	10.13
4753	NYSE	MSD	Tue, Jul 8, 2014	10.08	10.15	10.04	10.11
4752	NYSE	MSD	Mon, Jul 7, 2014	10.00	10.09	9.95	10.07
4751	NYSE	MSD	Thu, Jul 3, 2014	10.13	10.13	10.03	10.04
4750	NYSE	MSD	Wed, Jul 2, 2014	10.17	10.20	10.08	10.10
4749	NYSE	MSD	Tue, Jul 1, 2014	10.16	10.24	10.12	10.20
4748	NYSE	MSD	Mon, Jun 30, 2014	10.15	10.17	10.11	10.16
4747	NYSE	MSD	Fri, Jun 27, 2014	10.14	10.17	10.12	10.12
4746	NYSE	MSD	Thu, Jun 26, 2014	10.17	10.22	10.13	10.14
4745	NYSE	MSD	Wed, Jun 25, 2014	10.31	10.31	10.27	10.29
4744	NYSE	MSD	Tue, Jun 24, 2014	10.27	10.33	10.24	10.28
4743	NYSE	MSD	Mon, Jun 23, 2014	10.26	10.27	10.24	10.26
4742	NYSE	MSD	Fri, Jun 20, 2014	10.22	10.23	10.16	10.22
4741	NYSE	MSD	Thu, Jun 19, 2014	10.22	10.22	10.16	10.17
4740	NYSE	MSD	Wed, Jun 18, 2014	10.28	10.28	10.17	10.20
4739	NYSE	MSD	Tue, Jun 17, 2014	10.28	10.28	10.24	10.24
4738	NYSE	MSD	Mon, Jun 16, 2014	10.27	10.28	10.23	10.28
4737	NYSE	MSD	Fri, Jun 13, 2014	10.29	10.32	10.29	10.29
4736	NYSE	MSD	Thu, Jun 12, 2014	10.29	10.33	10.28	10.33
4735	NYSE	MSD	Wed, Jun 11, 2014	10.27	10.30	10.25	10.30
4734	NYSE	MSD	Tue, Jun 10, 2014	10.25	10.30	10.21	10.30
4733	NYSE	MSD	Mon, Jun 9, 2014	10.16	10.24	10.15	10.21
4732	NYSE	MSD	Fri, Jun 6, 2014	10.18	10.23	10.18	10.20
4731	NYSE	MSD	Thu, Jun 5, 2014	10.11	10.22	10.11	10.20
4730	NYSE	MSD	Wed, Jun 4, 2014	10.16	10.18	10.09	10.14
4729	NYSE	MSD	Tue, Jun 3, 2014	10.18	10.24	10.18	10.19
4728	NYSE	MSD	Mon, Jun 2, 2014	10.26	10.26	10.22	10.23
4727	NYSE	MSD	Fri, May 30, 2014	10.22	10.27	10.20	10.23
4726	NYSE	MSD	Thu, May 29, 2014	10.21	10.28	10.17	10.21
4725	NYSE	MSD	Wed, May 28, 2014	10.17	10.20	10.16	10.17
4724	NYSE	MSD	Tue, May 27, 2014	10.25	10.25	10.15	10.15
4723	NYSE	MSD	Fri, May 23, 2014	10.24	10.25	10.22	10.23
4722	NYSE	MSD	Thu, May 22, 2014	10.18	10.24	10.18	10.24
4721	NYSE	MSD	Wed, May 21, 2014	10.19	10.21	10.18	10.20
4720	NYSE	MSD	Tue, May 20, 2014	10.21	10.21	10.18	10.20
4719	NYSE	MSD	Mon, May 19, 2014	10.21	10.23	10.20	10.23
4718	NYSE	MSD	Fri, May 16, 2014	10.16	10.24	10.16	10.23
4717	NYSE	MSD	Thu, May 15, 2014	10.23	10.26	10.17	10.17
4716	NYSE	MSD	Wed, May 14, 2014	10.26	10.28	10.24	10.24
4715	NYSE	MSD	Tue, May 13, 2014	10.27	10.28	10.25	10.27
4714	NYSE	MSD	Mon, May 12, 2014	10.30	10.31	10.27	10.27
4713	NYSE	MSD	Fri, May 9, 2014	10.30	10.31	10.29	10.30
4712	NYSE	MSD	Thu, May 8, 2014	10.29	10.30	10.27	10.30
4711	NYSE	MSD	Wed, May 7, 2014	10.27	10.28	10.25	10.27
4710	NYSE	MSD	Tue, May 6, 2014	10.25	10.27	10.24	10.25
4709	NYSE	MSD	Mon, May 5, 2014	10.17	10.28	10.11	10.24
4708	NYSE	MSD	Fri, May 2, 2014	10.18	10.19	10.07	10.15
4707	NYSE	MSD	Thu, May 1, 2014	10.21	10.22	10.16	10.18
4706	NYSE	MSD	Wed, Apr 30, 2014	10.15	10.16	10.12	10.16
4705	NYSE	MSD	Tue, Apr 29, 2014	10.14	10.15	10.09	10.11
4704	NYSE	MSD	Mon, Apr 28, 2014	10.12	10.12	10.07	10.10
4703	NYSE	MSD	Fri, Apr 25, 2014	10.11	10.13	10.08	10.10
4702	NYSE	MSD	Thu, Apr 24, 2014	10.14	10.16	10.11	10.14
4701	NYSE	MSD	Wed, Apr 23, 2014	10.06	10.15	10.03	10.15
4700	NYSE	MSD	Tue, Apr 22, 2014	9.90	10.05	9.90	10.03
4699	NYSE	MSD	Mon, Apr 21, 2014	9.89	9.94	9.88	9.88
4698	NYSE	MSD	Thu, Apr 17, 2014	9.94	9.96	9.90	9.95
4697	NYSE	MSD	Wed, Apr 16, 2014	10.00	10.04	9.94	9.94
4696	NYSE	MSD	Tue, Apr 15, 2014	9.97	10.01	9.89	9.96
4695	NYSE	MSD	Mon, Apr 14, 2014	9.99	10.00	9.94	9.97
4694	NYSE	MSD	Fri, Apr 11, 2014	10.02	10.02	9.99	10.01
4693	NYSE	MSD	Thu, Apr 10, 2014	9.98	10.02	9.98	9.99
4692	NYSE	MSD	Wed, Apr 9, 2014	9.94	9.98	9.89	9.95
4691	NYSE	MSD	Tue, Apr 8, 2014	9.93	9.93	9.86	9.91
4690	NYSE	MSD	Mon, Apr 7, 2014	9.87	9.90	9.83	9.90
4689	NYSE	MSD	Fri, Apr 4, 2014	9.84	9.87	9.79	9.86
4688	NYSE	MSD	Thu, Apr 3, 2014	9.87	9.88	9.76	9.79
4687	NYSE	MSD	Wed, Apr 2, 2014	9.86	9.89	9.83	9.84
4686	NYSE	MSD	Tue, Apr 1, 2014	9.91	9.95	9.88	9.88
4685	NYSE	MSD	Mon, Mar 31, 2014	9.89	9.94	9.85	9.90
4684	NYSE	MSD	Fri, Mar 28, 2014	9.77	9.89	9.77	9.87
4683	NYSE	MSD	Thu, Mar 27, 2014	9.68	9.80	9.68	9.77
4682	NYSE	MSD	Wed, Mar 26, 2014	9.80	9.83	9.78	9.80
4681	NYSE	MSD	Tue, Mar 25, 2014	9.82	9.83	9.78	9.80
4680	NYSE	MSD	Mon, Mar 24, 2014	9.83	9.83	9.73	9.79
4679	NYSE	MSD	Fri, Mar 21, 2014	9.78	9.82	9.77	9.81
4678	NYSE	MSD	Thu, Mar 20, 2014	9.82	9.86	9.76	9.78
4677	NYSE	MSD	Wed, Mar 19, 2014	9.85	9.89	9.79	9.83
4676	NYSE	MSD	Tue, Mar 18, 2014	9.82	9.85	9.80	9.85
4675	NYSE	MSD	Mon, Mar 17, 2014	9.84	9.84	9.78	9.81
4674	NYSE	MSD	Fri, Mar 14, 2014	9.65	9.88	9.65	9.84
4673	NYSE	MSD	Thu, Mar 13, 2014	9.69	9.73	9.67	9.67
4672	NYSE	MSD	Wed, Mar 12, 2014	9.64	9.71	9.64	9.69
4671	NYSE	MSD	Tue, Mar 11, 2014	9.71	9.75	9.69	9.69
4670	NYSE	MSD	Mon, Mar 10, 2014	9.72	9.74	9.64	9.74
4669	NYSE	MSD	Fri, Mar 7, 2014	9.84	9.84	9.70	9.71
4668	NYSE	MSD	Thu, Mar 6, 2014	9.75	9.80	9.75	9.78
4667	NYSE	MSD	Wed, Mar 5, 2014	9.73	9.74	9.71	9.73
4666	NYSE	MSD	Tue, Mar 4, 2014	9.75	9.81	9.70	9.71
4665	NYSE	MSD	Mon, Mar 3, 2014	9.70	9.73	9.64	9.69
4664	NYSE	MSD	Fri, Feb 28, 2014	9.79	9.85	9.78	9.78
4663	NYSE	MSD	Thu, Feb 27, 2014	9.70	9.84	9.70	9.81
4662	NYSE	MSD	Wed, Feb 26, 2014	9.59	9.74	9.59	9.71
4661	NYSE	MSD	Tue, Feb 25, 2014	9.63	9.64	9.59	9.61
4660	NYSE	MSD	Mon, Feb 24, 2014	9.56	9.63	9.56	9.61
4659	NYSE	MSD	Fri, Feb 21, 2014	9.55	9.57	9.54	9.57
4658	NYSE	MSD	Thu, Feb 20, 2014	9.49	9.53	9.49	9.52
4657	NYSE	MSD	Wed, Feb 19, 2014	9.47	9.53	9.47	9.47
4656	NYSE	MSD	Tue, Feb 18, 2014	9.48	9.49	9.45	9.48
4655	NYSE	MSD	Fri, Feb 14, 2014	9.47	9.50	9.45	9.48
4654	NYSE	MSD	Thu, Feb 13, 2014	9.48	9.51	9.47	9.48
4653	NYSE	MSD	Wed, Feb 12, 2014	9.50	9.53	9.48	9.50
4652	NYSE	MSD	Tue, Feb 11, 2014	9.45	9.55	9.45	9.51
4651	NYSE	MSD	Mon, Feb 10, 2014	9.39	9.47	9.39	9.44
4650	NYSE	MSD	Fri, Feb 7, 2014	9.40	9.42	9.39	9.41
4649	NYSE	MSD	Thu, Feb 6, 2014	9.32	9.43	9.32	9.35
4648	NYSE	MSD	Wed, Feb 5, 2014	9.28	9.38	9.28	9.31
4647	NYSE	MSD	Tue, Feb 4, 2014	9.25	9.34	9.23	9.32
4646	NYSE	MSD	Mon, Feb 3, 2014	9.32	9.33	9.20	9.24
4645	NYSE	MSD	Fri, Jan 31, 2014	9.31	9.39	9.31	9.33
4644	NYSE	MSD	Thu, Jan 30, 2014	9.37	9.41	9.35	9.40
4643	NYSE	MSD	Wed, Jan 29, 2014	9.37	9.37	9.31	9.35
4642	NYSE	MSD	Tue, Jan 28, 2014	9.32	9.44	9.31	9.41
4641	NYSE	MSD	Mon, Jan 27, 2014	9.46	9.48	9.34	9.35
4640	NYSE	MSD	Fri, Jan 24, 2014	9.52	9.52	9.41	9.51
4639	NYSE	MSD	Wed, Jan 22, 2014	9.55	9.57	9.52	9.55
4638	NYSE	MSD	Tue, Jan 21, 2014	9.56	9.62	9.55	9.55
4637	NYSE	MSD	Fri, Jan 17, 2014	9.55	9.58	9.54	9.57
4636	NYSE	MSD	Thu, Jan 16, 2014	9.56	9.60	9.56	9.60
4635	NYSE	MSD	Wed, Jan 15, 2014	9.59	9.62	9.58	9.60
4634	NYSE	MSD	Tue, Jan 14, 2014	9.67	9.67	9.60	9.62
4633	NYSE	MSD	Mon, Jan 13, 2014	9.68	9.72	9.65	9.69
4632	NYSE	MSD	Fri, Jan 10, 2014	9.63	9.72	9.63	9.72
4631	NYSE	MSD	Thu, Jan 9, 2014	9.64	9.70	9.61	9.65
4630	NYSE	MSD	Wed, Jan 8, 2014	9.67	9.73	9.65	9.68
4629	NYSE	MSD	Tue, Jan 7, 2014	9.66	9.72	9.64	9.71
4628	NYSE	MSD	Mon, Jan 6, 2014	9.67	9.72	9.65	9.66
4627	NYSE	MSD	Fri, Jan 3, 2014	9.63	9.65	9.60	9.65
4626	NYSE	MSD	Thu, Jan 2, 2014	9.54	9.59	9.52	9.59
4625	NYSE	MSD	Tue, Dec 31, 2013	9.59	9.64	9.54	9.54
4624	NYSE	MSD	Mon, Dec 30, 2013	9.61	9.67	9.59	9.61
4623	NYSE	MSD	Fri, Dec 27, 2013	9.57	9.61	9.55	9.59
4622	NYSE	MSD	Thu, Dec 26, 2013	9.54	9.60	9.51	9.58
4621	NYSE	MSD	Tue, Dec 24, 2013	9.49	9.57	9.47	9.55
4620	NYSE	MSD	Mon, Dec 23, 2013	9.44	9.56	9.42	9.51
4619	NYSE	MSD	Fri, Dec 20, 2013	9.35	9.45	9.35	9.43
4618	NYSE	MSD	Thu, Dec 19, 2013	9.45	9.48	9.39	9.39
4617	NYSE	MSD	Wed, Dec 18, 2013	9.39	9.59	9.30	9.50
4616	NYSE	MSD	Tue, Dec 17, 2013	9.75	9.81	9.72	9.78
4615	NYSE	MSD	Mon, Dec 16, 2013	9.65	9.81	9.65	9.78
4614	NYSE	MSD	Fri, Dec 13, 2013	9.72	9.72	9.64	9.66
4613	NYSE	MSD	Thu, Dec 12, 2013	9.61	9.72	9.59	9.72
4612	NYSE	MSD	Wed, Dec 11, 2013	9.62	9.63	9.55	9.59
4611	NYSE	MSD	Tue, Dec 10, 2013	9.60	9.62	9.58	9.60
4610	NYSE	MSD	Mon, Dec 9, 2013	9.56	9.60	9.51	9.60
4609	NYSE	MSD	Fri, Dec 6, 2013	9.57	9.62	9.55	9.59
4608	NYSE	MSD	Thu, Dec 5, 2013	9.54	9.61	9.53	9.56
4607	NYSE	MSD	Wed, Dec 4, 2013	9.60	9.61	9.52	9.58
4606	NYSE	MSD	Tue, Dec 3, 2013	9.70	9.70	9.60	9.64
4605	NYSE	MSD	Mon, Dec 2, 2013	9.77	9.79	9.72	9.72
4604	NYSE	MSD	Fri, Nov 29, 2013	9.77	9.84	9.76	9.81
4603	NYSE	MSD	Wed, Nov 27, 2013	9.67	9.79	9.66	9.79
4602	NYSE	MSD	Tue, Nov 26, 2013	9.62	9.75	9.61	9.70
4601	NYSE	MSD	Mon, Nov 25, 2013	9.71	9.74	9.65	9.67
4600	NYSE	MSD	Fri, Nov 22, 2013	9.68	9.77	9.65	9.73
4599	NYSE	MSD	Thu, Nov 21, 2013	9.67	9.73	9.65	9.70
4598	NYSE	MSD	Wed, Nov 20, 2013	9.76	9.84	9.70	9.72
4597	NYSE	MSD	Tue, Nov 19, 2013	9.71	9.80	9.70	9.78
4596	NYSE	MSD	Mon, Nov 18, 2013	9.76	9.80	9.71	9.73
4595	NYSE	MSD	Fri, Nov 15, 2013	9.73	9.80	9.73	9.76
4594	NYSE	MSD	Thu, Nov 14, 2013	9.66	9.76	9.61	9.76
4593	NYSE	MSD	Wed, Nov 13, 2013	9.71	9.75	9.66	9.66
4592	NYSE	MSD	Tue, Nov 12, 2013	9.76	9.80	9.72	9.73
4591	NYSE	MSD	Mon, Nov 11, 2013	9.82	9.88	9.81	9.82
4590	NYSE	MSD	Fri, Nov 8, 2013	9.96	9.96	9.85	9.87
4589	NYSE	MSD	Thu, Nov 7, 2013	10.01	10.02	9.95	9.98
4588	NYSE	MSD	Wed, Nov 6, 2013	10.13	10.13	9.98	10.01
4587	NYSE	MSD	Tue, Nov 5, 2013	10.08	10.14	10.04	10.09
4586	NYSE	MSD	Mon, Nov 4, 2013	10.12	10.15	10.06	10.13
4585	NYSE	MSD	Fri, Nov 1, 2013	10.07	10.14	10.02	10.14
4584	NYSE	MSD	Thu, Oct 31, 2013	10.06	10.10	10.06	10.10
4583	NYSE	MSD	Wed, Oct 30, 2013	10.11	10.11	10.04	10.09
4582	NYSE	MSD	Tue, Oct 29, 2013	10.12	10.12	10.08	10.11
4581	NYSE	MSD	Mon, Oct 28, 2013	10.12	10.14	10.07	10.14
4580	NYSE	MSD	Fri, Oct 25, 2013	10.11	10.14	10.08	10.14
4579	NYSE	MSD	Thu, Oct 24, 2013	10.06	10.12	10.06	10.10
4578	NYSE	MSD	Wed, Oct 23, 2013	10.05	10.09	10.02	10.08
4577	NYSE	MSD	Tue, Oct 22, 2013	10.04	10.14	10.04	10.10
4576	NYSE	MSD	Mon, Oct 21, 2013	10.07	10.09	10.03	10.05
4575	NYSE	MSD	Fri, Oct 18, 2013	10.16	10.16	10.07	10.12
4574	NYSE	MSD	Thu, Oct 17, 2013	9.91	10.13	9.90	10.12
4573	NYSE	MSD	Wed, Oct 16, 2013	9.91	9.95	9.90	9.93
4572	NYSE	MSD	Tue, Oct 15, 2013	9.96	9.96	9.90	9.92
4571	NYSE	MSD	Mon, Oct 14, 2013	9.89	9.96	9.87	9.94
4570	NYSE	MSD	Fri, Oct 11, 2013	9.99	9.99	9.94	9.97
4569	NYSE	MSD	Thu, Oct 10, 2013	9.98	10.00	9.93	10.00
4568	NYSE	MSD	Wed, Oct 9, 2013	9.97	9.97	9.86	9.94
4567	NYSE	MSD	Tue, Oct 8, 2013	9.91	9.94	9.87	9.93
4566	NYSE	MSD	Mon, Oct 7, 2013	9.88	9.91	9.86	9.90
4565	NYSE	MSD	Fri, Oct 4, 2013	9.90	9.92	9.86	9.89
4564	NYSE	MSD	Thu, Oct 3, 2013	9.94	9.96	9.86	9.94
4563	NYSE	MSD	Wed, Oct 2, 2013	9.99	9.99	9.89	9.94
4562	NYSE	MSD	Tue, Oct 1, 2013	9.94	10.01	9.91	10.00
4561	NYSE	MSD	Mon, Sep 30, 2013	9.93	10.00	9.89	10.00
4560	NYSE	MSD	Fri, Sep 27, 2013	10.01	10.02	9.95	9.96
4559	NYSE	MSD	Thu, Sep 26, 2013	10.08	10.09	9.99	10.01
4558	NYSE	MSD	Wed, Sep 25, 2013	10.12	10.16	10.09	10.14
4557	NYSE	MSD	Tue, Sep 24, 2013	10.07	10.18	10.07	10.15
4556	NYSE	MSD	Mon, Sep 23, 2013	10.06	10.15	10.06	10.12
4555	NYSE	MSD	Fri, Sep 20, 2013	10.12	10.14	10.07	10.07
4554	NYSE	MSD	Thu, Sep 19, 2013	10.25	10.30	10.12	10.14
4553	NYSE	MSD	Wed, Sep 18, 2013	9.99	10.30	9.98	10.29
4552	NYSE	MSD	Tue, Sep 17, 2013	9.96	10.00	9.92	10.00
4551	NYSE	MSD	Mon, Sep 16, 2013	9.82	9.95	9.82	9.92
4550	NYSE	MSD	Fri, Sep 13, 2013	9.70	9.83	9.70	9.81
4549	NYSE	MSD	Thu, Sep 12, 2013	9.77	9.83	9.71	9.74
4548	NYSE	MSD	Wed, Sep 11, 2013	9.70	9.79	9.68	9.73
4547	NYSE	MSD	Tue, Sep 10, 2013	9.65	9.71	9.63	9.68
4546	NYSE	MSD	Mon, Sep 9, 2013	9.65	9.67	9.61	9.67
4545	NYSE	MSD	Fri, Sep 6, 2013	9.56	9.69	9.56	9.61
4544	NYSE	MSD	Thu, Sep 5, 2013	9.65	9.65	9.55	9.57
4543	NYSE	MSD	Wed, Sep 4, 2013	9.64	9.71	9.62	9.70
4542	NYSE	MSD	Tue, Sep 3, 2013	9.72	9.72	9.63	9.70
4541	NYSE	MSD	Fri, Aug 30, 2013	9.71	9.74	9.67	9.69
4540	NYSE	MSD	Thu, Aug 29, 2013	9.66	9.71	9.60	9.71
4539	NYSE	MSD	Wed, Aug 28, 2013	9.50	9.64	9.48	9.59
4538	NYSE	MSD	Tue, Aug 27, 2013	9.60	9.60	9.51	9.51
4537	NYSE	MSD	Mon, Aug 26, 2013	9.65	9.70	9.63	9.66
4536	NYSE	MSD	Fri, Aug 23, 2013	9.70	9.71	9.60	9.64
4535	NYSE	MSD	Thu, Aug 22, 2013	9.66	9.71	9.61	9.68
4534	NYSE	MSD	Wed, Aug 21, 2013	9.72	9.72	9.55	9.69
4533	NYSE	MSD	Tue, Aug 20, 2013	9.79	9.84	9.72	9.76
4532	NYSE	MSD	Mon, Aug 19, 2013	9.79	9.82	9.74	9.75
4531	NYSE	MSD	Fri, Aug 16, 2013	9.78	9.90	9.76	9.79
4530	NYSE	MSD	Thu, Aug 15, 2013	9.84	9.88	9.76	9.83
4529	NYSE	MSD	Wed, Aug 14, 2013	9.93	9.95	9.84	9.88
4528	NYSE	MSD	Tue, Aug 13, 2013	9.94	9.98	9.87	9.90
4527	NYSE	MSD	Mon, Aug 12, 2013	9.90	9.98	9.89	9.94
4526	NYSE	MSD	Fri, Aug 9, 2013	9.94	9.97	9.91	9.95
4525	NYSE	MSD	Thu, Aug 8, 2013	9.97	10.01	9.89	10.01
4524	NYSE	MSD	Wed, Aug 7, 2013	9.88	9.95	9.88	9.95
4523	NYSE	MSD	Tue, Aug 6, 2013	9.92	9.97	9.91	9.94
4522	NYSE	MSD	Mon, Aug 5, 2013	9.97	10.04	9.96	9.97
4521	NYSE	MSD	Fri, Aug 2, 2013	9.97	10.04	9.92	10.03
4520	NYSE	MSD	Thu, Aug 1, 2013	10.00	10.07	10.00	10.00
4519	NYSE	MSD	Wed, Jul 31, 2013	10.10	10.10	10.00	10.02
4518	NYSE	MSD	Tue, Jul 30, 2013	10.15	10.15	10.08	10.10
4517	NYSE	MSD	Mon, Jul 29, 2013	10.13	10.16	10.09	10.11
4516	NYSE	MSD	Fri, Jul 26, 2013	10.16	10.23	10.11	10.20
4515	NYSE	MSD	Thu, Jul 25, 2013	10.23	10.24	10.15	10.18
4514	NYSE	MSD	Wed, Jul 24, 2013	10.32	10.32	10.20	10.23
4513	NYSE	MSD	Tue, Jul 23, 2013	10.35	10.39	10.30	10.36
4512	NYSE	MSD	Mon, Jul 22, 2013	10.25	10.30	10.22	10.30
4511	NYSE	MSD	Fri, Jul 19, 2013	10.16	10.28	10.16	10.25
4510	NYSE	MSD	Thu, Jul 18, 2013	10.10	10.23	10.10	10.20
4509	NYSE	MSD	Wed, Jul 17, 2013	10.04	10.16	10.04	10.13
4508	NYSE	MSD	Tue, Jul 16, 2013	10.12	10.12	10.00	10.05
4507	NYSE	MSD	Mon, Jul 15, 2013	10.09	10.12	10.02	10.06
4506	NYSE	MSD	Fri, Jul 12, 2013	10.03	10.03	9.71	9.99
4505	NYSE	MSD	Thu, Jul 11, 2013	10.11	10.12	9.98	10.06
4504	NYSE	MSD	Wed, Jul 10, 2013	9.86	9.96	9.78	9.88
4503	NYSE	MSD	Tue, Jul 9, 2013	9.91	9.96	9.79	9.92
4502	NYSE	MSD	Mon, Jul 8, 2013	9.93	10.01	9.81	9.83
4501	NYSE	MSD	Fri, Jul 5, 2013	10.16	10.16	9.85	9.93
4500	NYSE	MSD	Wed, Jul 3, 2013	10.14	10.17	10.04	10.15
4499	NYSE	MSD	Tue, Jul 2, 2013	10.30	10.37	10.13	10.13
4498	NYSE	MSD	Mon, Jul 1, 2013	10.14	10.31	10.13	10.27
4497	NYSE	MSD	Fri, Jun 28, 2013	10.06	10.20	9.95	10.18
4496	NYSE	MSD	Thu, Jun 27, 2013	9.96	10.16	9.96	10.13
4495	NYSE	MSD	Wed, Jun 26, 2013	9.93	10.05	9.86	9.90
4494	NYSE	MSD	Tue, Jun 25, 2013	9.91	10.12	9.85	10.04
4493	NYSE	MSD	Mon, Jun 24, 2013	9.95	9.99	9.65	9.93
4492	NYSE	MSD	Fri, Jun 21, 2013	10.22	10.27	9.93	10.08
4491	NYSE	MSD	Thu, Jun 20, 2013	10.45	10.45	10.19	10.22
4490	NYSE	MSD	Wed, Jun 19, 2013	10.70	10.71	10.54	10.58
4489	NYSE	MSD	Tue, Jun 18, 2013	10.86	10.87	10.71	10.71
4488	NYSE	MSD	Mon, Jun 17, 2013	10.82	10.91	10.81	10.89
4487	NYSE	MSD	Fri, Jun 14, 2013	10.65	10.81	10.65	10.80
4486	NYSE	MSD	Thu, Jun 13, 2013	10.53	10.66	10.38	10.63
4485	NYSE	MSD	Wed, Jun 12, 2013	10.57	10.62	10.48	10.48
4484	NYSE	MSD	Tue, Jun 11, 2013	10.70	10.70	10.58	10.58
4483	NYSE	MSD	Mon, Jun 10, 2013	10.85	10.88	10.79	10.82
4482	NYSE	MSD	Fri, Jun 7, 2013	11.09	11.09	10.88	10.92
4481	NYSE	MSD	Thu, Jun 6, 2013	11.02	11.11	10.93	11.03
4480	NYSE	MSD	Wed, Jun 5, 2013	11.03	11.06	10.94	10.99
4479	NYSE	MSD	Tue, Jun 4, 2013	10.85	11.06	10.73	11.01
4478	NYSE	MSD	Mon, Jun 3, 2013	10.97	11.07	10.85	10.90
4477	NYSE	MSD	Fri, May 31, 2013	11.40	11.43	10.89	11.07
4476	NYSE	MSD	Thu, May 30, 2013	11.60	11.61	11.37	11.47
4475	NYSE	MSD	Wed, May 29, 2013	11.68	11.68	11.44	11.58
4474	NYSE	MSD	Tue, May 28, 2013	11.88	11.96	11.70	11.71
4473	NYSE	MSD	Fri, May 24, 2013	12.10	12.10	11.90	11.90
4472	NYSE	MSD	Thu, May 23, 2013	12.03	12.23	12.03	12.13
4471	NYSE	MSD	Wed, May 22, 2013	12.04	12.12	12.04	12.05
4470	NYSE	MSD	Tue, May 21, 2013	12.10	12.10	12.05	12.06
4469	NYSE	MSD	Mon, May 20, 2013	12.07	12.13	12.02	12.08
4468	NYSE	MSD	Fri, May 17, 2013	12.09	12.12	12.02	12.05
4467	NYSE	MSD	Thu, May 16, 2013	12.14	12.14	12.03	12.03
4466	NYSE	MSD	Wed, May 15, 2013	12.13	12.15	12.06	12.12
4465	NYSE	MSD	Tue, May 14, 2013	12.17	12.17	12.03	12.08
4464	NYSE	MSD	Mon, May 13, 2013	12.20	12.20	12.06	12.15
4463	NYSE	MSD	Fri, May 10, 2013	12.15	12.30	12.14	12.18
4462	NYSE	MSD	Thu, May 9, 2013	12.21	12.29	12.09	12.13
4461	NYSE	MSD	Wed, May 8, 2013	12.22	12.29	12.18	12.26
4460	NYSE	MSD	Tue, May 7, 2013	12.06	12.22	12.06	12.19
4459	NYSE	MSD	Mon, May 6, 2013	12.16	12.22	12.08	12.09
4458	NYSE	MSD	Fri, May 3, 2013	12.19	12.21	12.15	12.19
4457	NYSE	MSD	Thu, May 2, 2013	12.11	12.15	12.11	12.14
4456	NYSE	MSD	Wed, May 1, 2013	12.07	12.13	12.06	12.11
4455	NYSE	MSD	Tue, Apr 30, 2013	12.05	12.09	11.97	12.03
4454	NYSE	MSD	Mon, Apr 29, 2013	12.08	12.10	11.98	12.01
4453	NYSE	MSD	Fri, Apr 26, 2013	12.03	12.05	11.98	12.04
4452	NYSE	MSD	Thu, Apr 25, 2013	11.87	12.02	11.86	12.01
4451	NYSE	MSD	Wed, Apr 24, 2013	11.98	12.03	11.96	12.03
4450	NYSE	MSD	Tue, Apr 23, 2013	11.93	12.02	11.89	11.92
4449	NYSE	MSD	Mon, Apr 22, 2013	12.00	12.00	11.84	11.86
4448	NYSE	MSD	Fri, Apr 19, 2013	11.97	11.98	11.90	11.98
4447	NYSE	MSD	Thu, Apr 18, 2013	11.91	11.98	11.89	11.96
4446	NYSE	MSD	Wed, Apr 17, 2013	11.91	12.02	11.85	11.85
4445	NYSE	MSD	Tue, Apr 16, 2013	12.02	12.09	12.01	12.06
4444	NYSE	MSD	Mon, Apr 15, 2013	12.01	12.02	11.93	11.94
4443	NYSE	MSD	Fri, Apr 12, 2013	11.83	12.00	11.83	12.00
4442	NYSE	MSD	Thu, Apr 11, 2013	11.98	11.98	11.90	11.90
4441	NYSE	MSD	Wed, Apr 10, 2013	11.93	12.00	11.86	11.94
4440	NYSE	MSD	Tue, Apr 9, 2013	11.87	11.99	11.85	11.87
4439	NYSE	MSD	Mon, Apr 8, 2013	11.77	11.85	11.77	11.84
4438	NYSE	MSD	Fri, Apr 5, 2013	11.76	11.84	11.73	11.79
4437	NYSE	MSD	Thu, Apr 4, 2013	11.87	11.87	11.78	11.78
4436	NYSE	MSD	Wed, Apr 3, 2013	11.75	11.91	11.75	11.84
4435	NYSE	MSD	Tue, Apr 2, 2013	11.88	11.90	11.77	11.78
4434	NYSE	MSD	Mon, Apr 1, 2013	11.85	11.92	11.76	11.82
4433	NYSE	MSD	Thu, Mar 28, 2013	11.92	12.02	11.81	11.81
4432	NYSE	MSD	Wed, Mar 27, 2013	12.11	12.11	11.94	11.95
4431	NYSE	MSD	Tue, Mar 26, 2013	12.05	12.16	12.03	12.15
4430	NYSE	MSD	Mon, Mar 25, 2013	12.11	12.16	12.00	12.11
4429	NYSE	MSD	Fri, Mar 22, 2013	12.12	12.16	12.08	12.13
4428	NYSE	MSD	Thu, Mar 21, 2013	12.10	12.14	12.03	12.07
4427	NYSE	MSD	Wed, Mar 20, 2013	12.00	12.07	11.96	12.07
4426	NYSE	MSD	Tue, Mar 19, 2013	12.11	12.12	11.99	11.99
4425	NYSE	MSD	Mon, Mar 18, 2013	12.12	12.25	12.06	12.18
4424	NYSE	MSD	Fri, Mar 15, 2013	12.32	12.35	12.08	12.12
4423	NYSE	MSD	Thu, Mar 14, 2013	12.32	12.32	12.22	12.29
4422	NYSE	MSD	Wed, Mar 13, 2013	12.38	12.38	12.27	12.33
4421	NYSE	MSD	Tue, Mar 12, 2013	12.29	12.36	12.27	12.31
4420	NYSE	MSD	Mon, Mar 11, 2013	12.24	12.30	12.20	12.24
4419	NYSE	MSD	Fri, Mar 8, 2013	12.35	12.37	12.27	12.36
4418	NYSE	MSD	Thu, Mar 7, 2013	12.33	12.35	12.27	12.34
4417	NYSE	MSD	Wed, Mar 6, 2013	12.37	12.37	12.28	12.29
4416	NYSE	MSD	Tue, Mar 5, 2013	12.30	12.34	12.07	12.32
4415	NYSE	MSD	Mon, Mar 4, 2013	11.92	12.30	11.92	12.27
4414	NYSE	MSD	Fri, Mar 1, 2013	12.23	12.29	12.22	12.27
4413	NYSE	MSD	Thu, Feb 28, 2013	12.20	12.24	12.20	12.23
4412	NYSE	MSD	Wed, Feb 27, 2013	12.19	12.20	12.15	12.15
4411	NYSE	MSD	Tue, Feb 26, 2013	12.24	12.24	12.16	12.19
4410	NYSE	MSD	Mon, Feb 25, 2013	12.24	12.24	12.16	12.21
4409	NYSE	MSD	Fri, Feb 22, 2013	12.27	12.27	12.15	12.19
4408	NYSE	MSD	Thu, Feb 21, 2013	12.23	12.23	12.13	12.23
4407	NYSE	MSD	Wed, Feb 20, 2013	12.13	12.22	12.11	12.21
4406	NYSE	MSD	Tue, Feb 19, 2013	12.11	12.15	12.02	12.08
4405	NYSE	MSD	Fri, Feb 15, 2013	12.15	12.16	12.03	12.06
4404	NYSE	MSD	Thu, Feb 14, 2013	12.17	12.17	12.07	12.15
4403	NYSE	MSD	Wed, Feb 13, 2013	12.22	12.25	12.14	12.16
4402	NYSE	MSD	Tue, Feb 12, 2013	12.30	12.30	12.14	12.20
4401	NYSE	MSD	Mon, Feb 11, 2013	12.33	12.34	12.25	12.29
4400	NYSE	MSD	Fri, Feb 8, 2013	12.31	12.33	12.27	12.32
4399	NYSE	MSD	Thu, Feb 7, 2013	12.33	12.35	12.27	12.28
4398	NYSE	MSD	Wed, Feb 6, 2013	12.25	12.27	12.21	12.27
4397	NYSE	MSD	Tue, Feb 5, 2013	12.28	12.29	12.20	12.25
4396	NYSE	MSD	Mon, Feb 4, 2013	12.26	12.26	12.17	12.24
4395	NYSE	MSD	Fri, Feb 1, 2013	12.38	12.38	12.21	12.25
4394	NYSE	MSD	Thu, Jan 31, 2013	12.33	12.38	12.26	12.31
4393	NYSE	MSD	Wed, Jan 30, 2013	12.37	12.38	12.28	12.28
4392	NYSE	MSD	Tue, Jan 29, 2013	12.38	12.41	12.31	12.37
4391	NYSE	MSD	Mon, Jan 28, 2013	12.46	12.46	12.32	12.38
4390	NYSE	MSD	Fri, Jan 25, 2013	12.55	12.56	12.38	12.43
4389	NYSE	MSD	Thu, Jan 24, 2013	12.47	12.53	12.39	12.50
4388	NYSE	MSD	Wed, Jan 23, 2013	12.41	12.45	12.37	12.42
4387	NYSE	MSD	Tue, Jan 22, 2013	12.40	12.42	12.37	12.38
4386	NYSE	MSD	Fri, Jan 18, 2013	12.39	12.42	12.36	12.37
4385	NYSE	MSD	Thu, Jan 17, 2013	12.34	12.39	12.31	12.36
4384	NYSE	MSD	Wed, Jan 16, 2013	12.06	12.31	12.06	12.27
4383	NYSE	MSD	Tue, Jan 15, 2013	12.25	12.30	12.14	12.14
4382	NYSE	MSD	Mon, Jan 14, 2013	12.31	12.37	12.25	12.27
4381	NYSE	MSD	Fri, Jan 11, 2013	12.34	12.38	12.28	12.35
4380	NYSE	MSD	Thu, Jan 10, 2013	12.38	12.43	12.28	12.35
4379	NYSE	MSD	Wed, Jan 9, 2013	12.38	12.42	12.31	12.41
4378	NYSE	MSD	Tue, Jan 8, 2013	12.40	12.41	12.36	12.41
4377	NYSE	MSD	Mon, Jan 7, 2013	12.27	12.42	12.27	12.40
4376	NYSE	MSD	Fri, Jan 4, 2013	12.28	12.31	12.23	12.25
4375	NYSE	MSD	Thu, Jan 3, 2013	12.15	12.25	12.13	12.24
4374	NYSE	MSD	Wed, Jan 2, 2013	12.07	12.15	12.04	12.15
4373	NYSE	MSD	Mon, Dec 31, 2012	11.78	11.95	11.75	11.95
4372	NYSE	MSD	Fri, Dec 28, 2012	11.80	11.84	11.73	11.75
4371	NYSE	MSD	Thu, Dec 27, 2012	11.83	11.83	11.72	11.79
4370	NYSE	MSD	Wed, Dec 26, 2012	11.81	11.90	11.79	11.79
4369	NYSE	MSD	Mon, Dec 24, 2012	11.88	11.95	11.81	11.85
4368	NYSE	MSD	Fri, Dec 21, 2012	11.90	11.96	11.84	11.93
4367	NYSE	MSD	Thu, Dec 20, 2012	12.14	12.14	11.93	11.96
4366	NYSE	MSD	Wed, Dec 19, 2012	12.11	12.19	11.99	12.10
4365	NYSE	MSD	Tue, Dec 18, 2012	12.13	12.15	12.04	12.14
4364	NYSE	MSD	Mon, Dec 17, 2012	11.96	12.07	11.95	12.06
4363	NYSE	MSD	Fri, Dec 14, 2012	11.99	12.07	11.93	11.96
4362	NYSE	MSD	Thu, Dec 13, 2012	12.05	12.11	11.97	12.00
4361	NYSE	MSD	Wed, Dec 12, 2012	12.13	12.18	11.97	11.98
4360	NYSE	MSD	Tue, Dec 11, 2012	12.07	12.18	12.02	12.04
4359	NYSE	MSD	Mon, Dec 10, 2012	11.97	12.01	11.95	12.01
4358	NYSE	MSD	Fri, Dec 7, 2012	12.12	12.15	12.03	12.06
4357	NYSE	MSD	Thu, Dec 6, 2012	12.06	12.12	11.99	12.08
4356	NYSE	MSD	Wed, Dec 5, 2012	12.17	12.18	12.09	12.12
4355	NYSE	MSD	Tue, Dec 4, 2012	12.21	12.21	12.07	12.12
4354	NYSE	MSD	Mon, Dec 3, 2012	12.20	12.20	12.07	12.19
4353	NYSE	MSD	Fri, Nov 30, 2012	12.14	12.22	12.07	12.11
4352	NYSE	MSD	Thu, Nov 29, 2012	12.15	12.19	12.08	12.10
4351	NYSE	MSD	Wed, Nov 28, 2012	12.13	12.15	12.09	12.14
4350	NYSE	MSD	Tue, Nov 27, 2012	12.13	12.14	11.97	12.14
4349	NYSE	MSD	Mon, Nov 26, 2012	12.05	12.12	12.02	12.09
4348	NYSE	MSD	Fri, Nov 23, 2012	12.06	12.12	12.01	12.09
4347	NYSE	MSD	Wed, Nov 21, 2012	12.04	12.06	12.01	12.01
4346	NYSE	MSD	Tue, Nov 20, 2012	12.04	12.05	11.79	12.03
4345	NYSE	MSD	Mon, Nov 19, 2012	12.13	12.13	11.96	12.05
4344	NYSE	MSD	Fri, Nov 16, 2012	11.64	11.99	11.62	11.96
4343	NYSE	MSD	Thu, Nov 15, 2012	11.72	11.72	11.42	11.54
4342	NYSE	MSD	Wed, Nov 14, 2012	12.12	12.12	11.76	11.78
4341	NYSE	MSD	Tue, Nov 13, 2012	12.17	12.20	12.03	12.12
4340	NYSE	MSD	Mon, Nov 12, 2012	12.18	12.25	12.10	12.17
4339	NYSE	MSD	Fri, Nov 9, 2012	12.14	12.37	12.10	12.13
4338	NYSE	MSD	Thu, Nov 8, 2012	12.11	12.18	12.11	12.13
4337	NYSE	MSD	Wed, Nov 7, 2012	12.15	12.21	12.07	12.15
4336	NYSE	MSD	Tue, Nov 6, 2012	12.09	12.21	12.07	12.15
4335	NYSE	MSD	Mon, Nov 5, 2012	12.01	12.14	11.86	12.02
4334	NYSE	MSD	Fri, Nov 2, 2012	12.28	12.28	12.03	12.12
4333	NYSE	MSD	Thu, Nov 1, 2012	11.94	12.13	11.86	12.12
4332	NYSE	MSD	Wed, Oct 31, 2012	12.05	12.11	11.88	11.94
4331	NYSE	MSD	Fri, Oct 26, 2012	12.16	12.16	12.00	12.06
4330	NYSE	MSD	Thu, Oct 25, 2012	12.19	12.19	12.13	12.15
4329	NYSE	MSD	Wed, Oct 24, 2012	12.11	12.21	12.10	12.10
4328	NYSE	MSD	Tue, Oct 23, 2012	12.16	12.20	12.09	12.09
4327	NYSE	MSD	Mon, Oct 22, 2012	12.13	12.22	12.10	12.20
4326	NYSE	MSD	Fri, Oct 19, 2012	12.26	12.29	12.17	12.17
4325	NYSE	MSD	Thu, Oct 18, 2012	12.25	12.26	12.16	12.26
4324	NYSE	MSD	Wed, Oct 17, 2012	12.18	12.25	12.14	12.21
4323	NYSE	MSD	Tue, Oct 16, 2012	12.18	12.18	12.06	12.11
4322	NYSE	MSD	Mon, Oct 15, 2012	12.24	12.24	12.06	12.08
4321	NYSE	MSD	Fri, Oct 12, 2012	12.00	12.15	12.00	12.06
4320	NYSE	MSD	Thu, Oct 11, 2012	12.16	12.20	11.98	12.05
4319	NYSE	MSD	Wed, Oct 10, 2012	12.15	12.24	12.08	12.09
4318	NYSE	MSD	Tue, Oct 9, 2012	12.24	12.25	12.10	12.13
4317	NYSE	MSD	Mon, Oct 8, 2012	12.14	12.27	12.11	12.26
4316	NYSE	MSD	Fri, Oct 5, 2012	12.22	12.22	12.14	12.15
4315	NYSE	MSD	Thu, Oct 4, 2012	12.19	12.22	12.11	12.17
4314	NYSE	MSD	Wed, Oct 3, 2012	12.07	12.16	12.07	12.15
4313	NYSE	MSD	Tue, Oct 2, 2012	12.16	12.16	12.07	12.09
4312	NYSE	MSD	Mon, Oct 1, 2012	12.10	12.14	12.02	12.14
4311	NYSE	MSD	Fri, Sep 28, 2012	12.03	12.05	11.96	12.05
4310	NYSE	MSD	Thu, Sep 27, 2012	12.03	12.04	11.99	12.03
4309	NYSE	MSD	Wed, Sep 26, 2012	11.90	11.99	11.88	11.98
4308	NYSE	MSD	Tue, Sep 25, 2012	12.05	12.05	11.96	11.97
4307	NYSE	MSD	Mon, Sep 24, 2012	12.03	12.03	11.94	12.00
4306	NYSE	MSD	Fri, Sep 21, 2012	11.95	12.02	11.93	12.01
4305	NYSE	MSD	Thu, Sep 20, 2012	11.94	11.95	11.90	11.95
4304	NYSE	MSD	Wed, Sep 19, 2012	11.94	11.96	11.91	11.92
4303	NYSE	MSD	Tue, Sep 18, 2012	11.96	11.96	11.88	11.90
4302	NYSE	MSD	Mon, Sep 17, 2012	12.03	12.03	11.89	11.97
4301	NYSE	MSD	Fri, Sep 14, 2012	11.95	12.02	11.95	12.00
4300	NYSE	MSD	Thu, Sep 13, 2012	11.95	11.97	11.87	11.97
4299	NYSE	MSD	Wed, Sep 12, 2012	11.93	11.97	11.88	11.94
4298	NYSE	MSD	Tue, Sep 11, 2012	11.90	11.99	11.90	11.93
4297	NYSE	MSD	Mon, Sep 10, 2012	11.89	12.00	11.89	11.91
4296	NYSE	MSD	Fri, Sep 7, 2012	11.97	12.01	11.90	11.92
4295	NYSE	MSD	Thu, Sep 6, 2012	11.98	12.00	11.90	11.94
4294	NYSE	MSD	Wed, Sep 5, 2012	11.95	11.95	11.88	11.91
4293	NYSE	MSD	Tue, Sep 4, 2012	11.99	12.00	11.92	11.92
4292	NYSE	MSD	Fri, Aug 31, 2012	11.98	12.00	11.91	12.00
4291	NYSE	MSD	Thu, Aug 30, 2012	11.88	11.94	11.84	11.93
4290	NYSE	MSD	Wed, Aug 29, 2012	11.89	11.89	11.84	11.85
4289	NYSE	MSD	Tue, Aug 28, 2012	11.83	11.87	11.80	11.87
4288	NYSE	MSD	Mon, Aug 27, 2012	11.83	11.83	11.80	11.83
4287	NYSE	MSD	Fri, Aug 24, 2012	11.82	11.84	11.78	11.80
4286	NYSE	MSD	Thu, Aug 23, 2012	11.81	11.83	11.70	11.83
4285	NYSE	MSD	Wed, Aug 22, 2012	11.78	11.83	11.76	11.82
4284	NYSE	MSD	Tue, Aug 21, 2012	11.83	11.85	11.74	11.79
4283	NYSE	MSD	Mon, Aug 20, 2012	11.87	11.87	11.76	11.78
4282	NYSE	MSD	Fri, Aug 17, 2012	11.83	11.85	11.82	11.84
4281	NYSE	MSD	Thu, Aug 16, 2012	11.85	11.87	11.81	11.83
4280	NYSE	MSD	Wed, Aug 15, 2012	11.86	11.89	11.79	11.85
4279	NYSE	MSD	Tue, Aug 14, 2012	11.88	11.88	11.82	11.88
4278	NYSE	MSD	Mon, Aug 13, 2012	11.90	11.90	11.78	11.83
4277	NYSE	MSD	Fri, Aug 10, 2012	11.89	11.89	11.85	11.86
4276	NYSE	MSD	Thu, Aug 9, 2012	11.89	11.92	11.81	11.88
4275	NYSE	MSD	Wed, Aug 8, 2012	11.87	11.92	11.85	11.88
4274	NYSE	MSD	Tue, Aug 7, 2012	11.93	11.96	11.81	11.87
4273	NYSE	MSD	Mon, Aug 6, 2012	11.90	11.90	11.83	11.89
4272	NYSE	MSD	Fri, Aug 3, 2012	11.86	11.87	11.78	11.87
4271	NYSE	MSD	Thu, Aug 2, 2012	11.72	11.78	11.72	11.78
4270	NYSE	MSD	Wed, Aug 1, 2012	11.76	11.76	11.69	11.70
4269	NYSE	MSD	Tue, Jul 31, 2012	11.59	11.67	11.59	11.62
4268	NYSE	MSD	Mon, Jul 30, 2012	11.70	11.72	11.60	11.63
4267	NYSE	MSD	Fri, Jul 27, 2012	11.72	11.76	11.63	11.73
4266	NYSE	MSD	Thu, Jul 26, 2012	11.64	11.78	11.57	11.64
4265	NYSE	MSD	Wed, Jul 25, 2012	11.45	11.57	11.45	11.56
4264	NYSE	MSD	Tue, Jul 24, 2012	11.55	11.55	11.33	11.45
4263	NYSE	MSD	Mon, Jul 23, 2012	11.51	11.56	11.43	11.53
4262	NYSE	MSD	Fri, Jul 20, 2012	11.55	11.65	11.54	11.63
4261	NYSE	MSD	Thu, Jul 19, 2012	11.58	11.65	11.53	11.65
4260	NYSE	MSD	Wed, Jul 18, 2012	11.44	11.55	11.43	11.55
4259	NYSE	MSD	Tue, Jul 17, 2012	11.47	11.50	11.43	11.43
4258	NYSE	MSD	Mon, Jul 16, 2012	11.46	11.49	11.45	11.47
4257	NYSE	MSD	Fri, Jul 13, 2012	11.39	11.47	11.38	11.46
4256	NYSE	MSD	Thu, Jul 12, 2012	11.27	11.35	11.27	11.32
4255	NYSE	MSD	Wed, Jul 11, 2012	11.32	11.33	11.27	11.30
4254	NYSE	MSD	Tue, Jul 10, 2012	11.27	11.30	11.23	11.27
4253	NYSE	MSD	Mon, Jul 9, 2012	11.22	11.22	11.16	11.20
4252	NYSE	MSD	Fri, Jul 6, 2012	11.09	11.22	11.06	11.22
4251	NYSE	MSD	Thu, Jul 5, 2012	11.15	11.17	11.05	11.07
4250	NYSE	MSD	Tue, Jul 3, 2012	11.10	11.14	11.09	11.12
4249	NYSE	MSD	Mon, Jul 2, 2012	11.12	11.14	11.06	11.08
4248	NYSE	MSD	Fri, Jun 29, 2012	11.13	11.15	11.05	11.07
4247	NYSE	MSD	Thu, Jun 28, 2012	11.12	11.12	10.98	11.01
4246	NYSE	MSD	Wed, Jun 27, 2012	11.15	11.15	11.08	11.10
4245	NYSE	MSD	Tue, Jun 26, 2012	11.25	11.25	11.08	11.13
4244	NYSE	MSD	Mon, Jun 25, 2012	11.12	11.16	11.07	11.14
4243	NYSE	MSD	Fri, Jun 22, 2012	11.27	11.27	11.16	11.19
4242	NYSE	MSD	Thu, Jun 21, 2012	11.26	11.26	11.13	11.17
4241	NYSE	MSD	Wed, Jun 20, 2012	11.13	11.17	11.09	11.15
4240	NYSE	MSD	Tue, Jun 19, 2012	11.13	11.16	11.11	11.13
4239	NYSE	MSD	Mon, Jun 18, 2012	11.06	11.09	11.04	11.08
4238	NYSE	MSD	Fri, Jun 15, 2012	11.16	11.16	11.02	11.07
4237	NYSE	MSD	Thu, Jun 14, 2012	11.13	11.13	11.05	11.12
4236	NYSE	MSD	Wed, Jun 13, 2012	11.05	11.10	11.01	11.10
4235	NYSE	MSD	Tue, Jun 12, 2012	10.95	11.08	10.95	11.07
4234	NYSE	MSD	Mon, Jun 11, 2012	10.95	10.99	10.93	10.99
4233	NYSE	MSD	Fri, Jun 8, 2012	10.93	10.96	10.88	10.96
4232	NYSE	MSD	Thu, Jun 7, 2012	10.94	10.96	10.90	10.91
4231	NYSE	MSD	Wed, Jun 6, 2012	10.78	10.87	10.78	10.85
4230	NYSE	MSD	Tue, Jun 5, 2012	10.72	10.75	10.69	10.73
4229	NYSE	MSD	Mon, Jun 4, 2012	10.68	10.75	10.65	10.69
4228	NYSE	MSD	Fri, Jun 1, 2012	10.66	10.72	10.59	10.72
4227	NYSE	MSD	Thu, May 31, 2012	10.76	10.76	10.72	10.73
4226	NYSE	MSD	Wed, May 30, 2012	10.76	10.77	10.71	10.77
4225	NYSE	MSD	Tue, May 29, 2012	10.85	10.85	10.75	10.82
4224	NYSE	MSD	Fri, May 25, 2012	10.83	10.83	10.73	10.80
4223	NYSE	MSD	Thu, May 24, 2012	10.82	10.84	10.76	10.78
4222	NYSE	MSD	Wed, May 23, 2012	10.84	10.86	10.79	10.86
4221	NYSE	MSD	Tue, May 22, 2012	10.78	10.84	10.75	10.84
4220	NYSE	MSD	Mon, May 21, 2012	10.68	10.77	10.61	10.73
4219	NYSE	MSD	Fri, May 18, 2012	10.76	10.78	10.60	10.62
4218	NYSE	MSD	Thu, May 17, 2012	10.89	10.89	10.74	10.74
4217	NYSE	MSD	Wed, May 16, 2012	10.99	10.99	10.87	10.89
4216	NYSE	MSD	Tue, May 15, 2012	10.90	10.94	10.84	10.94
4215	NYSE	MSD	Mon, May 14, 2012	11.05	11.05	10.90	10.92
4214	NYSE	MSD	Fri, May 11, 2012	11.07	11.12	11.06	11.12
4213	NYSE	MSD	Thu, May 10, 2012	11.14	11.16	11.08	11.12
4212	NYSE	MSD	Wed, May 9, 2012	11.19	11.20	11.10	11.10
4211	NYSE	MSD	Tue, May 8, 2012	11.23	11.23	11.16	11.19
4210	NYSE	MSD	Mon, May 7, 2012	11.25	11.25	11.20	11.21
4209	NYSE	MSD	Fri, May 4, 2012	11.30	11.32	11.25	11.27
4208	NYSE	MSD	Thu, May 3, 2012	11.24	11.31	11.23	11.23
4207	NYSE	MSD	Wed, May 2, 2012	11.10	11.24	11.10	11.22
4206	NYSE	MSD	Tue, May 1, 2012	11.09	11.13	11.08	11.11
4205	NYSE	MSD	Mon, Apr 30, 2012	10.92	11.11	10.92	11.05
4204	NYSE	MSD	Fri, Apr 27, 2012	11.09	11.09	11.04	11.07
4203	NYSE	MSD	Thu, Apr 26, 2012	11.00	11.08	10.97	11.06
4202	NYSE	MSD	Wed, Apr 25, 2012	11.04	11.05	10.99	10.99
4201	NYSE	MSD	Tue, Apr 24, 2012	11.02	11.05	10.99	11.05
4200	NYSE	MSD	Mon, Apr 23, 2012	10.92	11.02	10.92	11.02
4199	NYSE	MSD	Fri, Apr 20, 2012	10.93	11.02	10.92	10.97
4198	NYSE	MSD	Thu, Apr 19, 2012	10.94	10.95	10.92	10.94
4197	NYSE	MSD	Wed, Apr 18, 2012	10.96	11.03	10.89	10.89
4196	NYSE	MSD	Tue, Apr 17, 2012	11.04	11.05	10.94	10.95
4195	NYSE	MSD	Mon, Apr 16, 2012	10.99	11.04	10.98	11.00
4194	NYSE	MSD	Fri, Apr 13, 2012	11.00	11.06	10.94	10.94
4193	NYSE	MSD	Thu, Apr 12, 2012	11.00	11.00	10.95	10.96
4192	NYSE	MSD	Wed, Apr 11, 2012	10.92	10.97	10.90	10.95
4191	NYSE	MSD	Tue, Apr 10, 2012	10.86	10.93	10.83	10.86
4190	NYSE	MSD	Mon, Apr 9, 2012	10.80	10.87	10.80	10.83
4189	NYSE	MSD	Thu, Apr 5, 2012	10.85	10.88	10.82	10.87
4188	NYSE	MSD	Wed, Apr 4, 2012	10.82	10.84	10.80	10.82
4187	NYSE	MSD	Tue, Apr 3, 2012	10.97	10.98	10.85	10.85
4186	NYSE	MSD	Mon, Apr 2, 2012	10.85	10.99	10.85	10.95
4185	NYSE	MSD	Fri, Mar 30, 2012	10.85	10.90	10.82	10.85
4184	NYSE	MSD	Thu, Mar 29, 2012	10.85	10.87	10.80	10.86
4183	NYSE	MSD	Wed, Mar 28, 2012	10.93	10.93	10.83	10.84
4182	NYSE	MSD	Tue, Mar 27, 2012	10.99	11.06	10.96	11.04
4181	NYSE	MSD	Mon, Mar 26, 2012	11.01	11.01	10.96	10.96
4180	NYSE	MSD	Fri, Mar 23, 2012	10.99	11.01	10.93	10.96
4179	NYSE	MSD	Thu, Mar 22, 2012	11.04	11.07	10.92	10.95
4178	NYSE	MSD	Wed, Mar 21, 2012	11.04	11.05	11.00	11.05
4177	NYSE	MSD	Tue, Mar 20, 2012	11.06	11.06	10.96	10.99
4176	NYSE	MSD	Mon, Mar 19, 2012	10.92	11.06	10.92	11.06
4175	NYSE	MSD	Fri, Mar 16, 2012	11.10	11.10	10.91	10.94
4174	NYSE	MSD	Thu, Mar 15, 2012	11.19	11.19	11.08	11.08
4173	NYSE	MSD	Wed, Mar 14, 2012	11.23	11.23	11.11	11.19
4172	NYSE	MSD	Tue, Mar 13, 2012	11.24	11.24	11.17	11.20
4171	NYSE	MSD	Mon, Mar 12, 2012	11.21	11.21	11.13	11.17
4170	NYSE	MSD	Fri, Mar 9, 2012	11.21	11.21	11.15	11.17
4169	NYSE	MSD	Thu, Mar 8, 2012	11.15	11.20	11.06	11.20
4168	NYSE	MSD	Wed, Mar 7, 2012	11.08	11.12	11.05	11.07
4167	NYSE	MSD	Tue, Mar 6, 2012	11.16	11.18	10.96	11.01
4166	NYSE	MSD	Mon, Mar 5, 2012	11.22	11.22	11.15	11.18
4165	NYSE	MSD	Fri, Mar 2, 2012	11.21	11.21	11.13	11.21
4164	NYSE	MSD	Thu, Mar 1, 2012	11.14	11.17	11.08	11.16
4163	NYSE	MSD	Wed, Feb 29, 2012	11.14	11.15	11.05	11.07
4162	NYSE	MSD	Tue, Feb 28, 2012	11.15	11.15	11.08	11.09
4161	NYSE	MSD	Mon, Feb 27, 2012	11.03	11.11	11.01	11.11
4160	NYSE	MSD	Fri, Feb 24, 2012	10.98	11.05	10.95	11.02
4159	NYSE	MSD	Thu, Feb 23, 2012	10.88	10.96	10.88	10.96
4158	NYSE	MSD	Wed, Feb 22, 2012	10.88	10.92	10.86	10.90
4157	NYSE	MSD	Tue, Feb 21, 2012	10.85	10.89	10.83	10.85
4156	NYSE	MSD	Fri, Feb 17, 2012	10.90	10.92	10.82	10.82
4155	NYSE	MSD	Thu, Feb 16, 2012	10.94	10.95	10.87	10.87
4154	NYSE	MSD	Wed, Feb 15, 2012	10.88	10.91	10.79	10.90
4153	NYSE	MSD	Tue, Feb 14, 2012	10.88	10.88	10.77	10.85
4152	NYSE	MSD	Mon, Feb 13, 2012	10.84	10.86	10.79	10.86
4151	NYSE	MSD	Fri, Feb 10, 2012	10.78	10.81	10.72	10.77
4150	NYSE	MSD	Thu, Feb 9, 2012	10.82	10.82	10.75	10.77
4149	NYSE	MSD	Wed, Feb 8, 2012	10.82	10.84	10.76	10.78
4148	NYSE	MSD	Tue, Feb 7, 2012	10.83	10.85	10.78	10.80
4147	NYSE	MSD	Mon, Feb 6, 2012	10.80	10.84	10.80	10.81
4146	NYSE	MSD	Fri, Feb 3, 2012	10.90	10.90	10.80	10.82
4145	NYSE	MSD	Thu, Feb 2, 2012	10.89	10.89	10.80	10.85
4144	NYSE	MSD	Wed, Feb 1, 2012	10.78	10.85	10.76	10.84
4143	NYSE	MSD	Tue, Jan 31, 2012	10.71	10.78	10.70	10.72
4142	NYSE	MSD	Mon, Jan 30, 2012	10.64	10.73	10.64	10.71
4141	NYSE	MSD	Fri, Jan 27, 2012	10.54	10.68	10.54	10.65
4140	NYSE	MSD	Thu, Jan 26, 2012	10.57	10.58	10.48	10.51
4139	NYSE	MSD	Wed, Jan 25, 2012	10.58	10.58	10.50	10.54
4138	NYSE	MSD	Tue, Jan 24, 2012	10.58	10.58	10.47	10.55
4137	NYSE	MSD	Mon, Jan 23, 2012	10.50	10.58	10.46	10.58
4136	NYSE	MSD	Fri, Jan 20, 2012	10.44	10.48	10.43	10.45
4135	NYSE	MSD	Thu, Jan 19, 2012	10.39	10.46	10.37	10.42
4134	NYSE	MSD	Wed, Jan 18, 2012	10.41	10.42	10.33	10.37
4133	NYSE	MSD	Tue, Jan 17, 2012	10.42	10.43	10.37	10.37
4132	NYSE	MSD	Fri, Jan 13, 2012	10.40	10.46	10.35	10.36
4131	NYSE	MSD	Thu, Jan 12, 2012	10.46	10.46	10.40	10.42
4130	NYSE	MSD	Wed, Jan 11, 2012	10.45	10.46	10.41	10.41
4129	NYSE	MSD	Tue, Jan 10, 2012	10.49	10.49	10.40	10.41
4128	NYSE	MSD	Mon, Jan 9, 2012	10.47	10.47	10.41	10.41
4127	NYSE	MSD	Fri, Jan 6, 2012	10.48	10.52	10.41	10.41
4126	NYSE	MSD	Thu, Jan 5, 2012	10.44	10.47	10.39	10.39
4125	NYSE	MSD	Wed, Jan 4, 2012	10.48	10.49	10.40	10.43
4124	NYSE	MSD	Tue, Jan 3, 2012	10.49	10.49	10.38	10.42
4123	NYSE	MSD	Fri, Dec 30, 2011	10.44	10.44	10.35	10.41
4122	NYSE	MSD	Thu, Dec 29, 2011	10.44	10.44	10.36	10.38
4121	NYSE	MSD	Wed, Dec 28, 2011	10.44	10.44	10.38	10.41
4120	NYSE	MSD	Tue, Dec 27, 2011	10.44	10.44	10.36	10.43
4119	NYSE	MSD	Fri, Dec 23, 2011	10.33	10.41	10.31	10.41
4118	NYSE	MSD	Thu, Dec 22, 2011	10.30	10.37	10.29	10.36
4117	NYSE	MSD	Wed, Dec 21, 2011	10.32	10.35	10.21	10.26
4116	NYSE	MSD	Tue, Dec 20, 2011	10.33	10.51	10.33	10.45
4115	NYSE	MSD	Mon, Dec 19, 2011	10.40	10.40	10.29	10.30
4114	NYSE	MSD	Fri, Dec 16, 2011	10.44	10.44	10.31	10.35
4113	NYSE	MSD	Thu, Dec 15, 2011	10.39	10.39	10.29	10.34
4112	NYSE	MSD	Wed, Dec 14, 2011	10.42	10.47	10.29	10.35
4111	NYSE	MSD	Tue, Dec 13, 2011	10.46	10.49	10.39	10.40
4110	NYSE	MSD	Mon, Dec 12, 2011	10.48	10.48	10.36	10.41
4109	NYSE	MSD	Fri, Dec 9, 2011	10.45	10.50	10.41	10.47
4108	NYSE	MSD	Thu, Dec 8, 2011	10.45	10.46	10.37	10.45
4107	NYSE	MSD	Wed, Dec 7, 2011	10.44	10.45	10.39	10.44
4106	NYSE	MSD	Tue, Dec 6, 2011	10.42	10.45	10.39	10.44
4105	NYSE	MSD	Mon, Dec 5, 2011	10.48	10.48	10.38	10.38
4104	NYSE	MSD	Fri, Dec 2, 2011	10.42	10.46	10.35	10.43
4103	NYSE	MSD	Thu, Dec 1, 2011	10.40	10.41	10.33	10.35
4102	NYSE	MSD	Wed, Nov 30, 2011	10.34	10.39	10.33	10.37
4101	NYSE	MSD	Tue, Nov 29, 2011	10.23	10.28	10.19	10.21
4100	NYSE	MSD	Mon, Nov 28, 2011	10.28	10.37	10.20	10.20
4099	NYSE	MSD	Fri, Nov 25, 2011	10.25	10.27	10.20	10.23
4098	NYSE	MSD	Wed, Nov 23, 2011	10.29	10.33	10.22	10.25
4097	NYSE	MSD	Tue, Nov 22, 2011	10.35	10.35	10.26	10.34
4096	NYSE	MSD	Mon, Nov 21, 2011	10.43	10.43	10.23	10.26
4095	NYSE	MSD	Fri, Nov 18, 2011	10.50	10.51	10.35	10.42
4094	NYSE	MSD	Thu, Nov 17, 2011	10.55	10.55	10.40	10.43
4093	NYSE	MSD	Wed, Nov 16, 2011	10.50	10.54	10.47	10.52
4092	NYSE	MSD	Tue, Nov 15, 2011	10.48	10.50	10.46	10.50
4091	NYSE	MSD	Mon, Nov 14, 2011	10.57	10.61	10.48	10.49
4090	NYSE	MSD	Fri, Nov 11, 2011	10.60	10.64	10.57	10.60
4089	NYSE	MSD	Thu, Nov 10, 2011	10.58	10.60	10.56	10.59
4088	NYSE	MSD	Wed, Nov 9, 2011	10.54	10.55	10.50	10.52
4087	NYSE	MSD	Tue, Nov 8, 2011	10.63	10.65	10.58	10.60
4086	NYSE	MSD	Mon, Nov 7, 2011	10.61	10.62	10.56	10.60
4085	NYSE	MSD	Fri, Nov 4, 2011	10.58	10.60	10.55	10.58
4084	NYSE	MSD	Thu, Nov 3, 2011	10.69	10.71	10.54	10.55
4083	NYSE	MSD	Wed, Nov 2, 2011	10.61	10.66	10.57	10.63
4082	NYSE	MSD	Tue, Nov 1, 2011	10.48	10.53	10.42	10.53
4081	NYSE	MSD	Mon, Oct 31, 2011	10.51	10.54	10.48	10.53
4080	NYSE	MSD	Fri, Oct 28, 2011	10.41	10.53	10.35	10.51
4079	NYSE	MSD	Thu, Oct 27, 2011	10.38	10.43	10.35	10.37
4078	NYSE	MSD	Wed, Oct 26, 2011	10.33	10.34	10.25	10.26
4077	NYSE	MSD	Tue, Oct 25, 2011	10.34	10.34	10.21	10.21
4076	NYSE	MSD	Mon, Oct 24, 2011	10.29	10.34	10.26	10.33
4075	NYSE	MSD	Fri, Oct 21, 2011	10.25	10.34	10.22	10.30
4074	NYSE	MSD	Thu, Oct 20, 2011	10.26	10.28	10.21	10.23
4073	NYSE	MSD	Wed, Oct 19, 2011	10.30	10.34	10.22	10.22
4072	NYSE	MSD	Tue, Oct 18, 2011	10.18	10.30	10.17	10.28
4071	NYSE	MSD	Mon, Oct 17, 2011	10.19	10.23	10.13	10.15
4070	NYSE	MSD	Fri, Oct 14, 2011	10.18	10.24	10.14	10.17
4069	NYSE	MSD	Thu, Oct 13, 2011	10.16	10.17	10.04	10.04
4068	NYSE	MSD	Wed, Oct 12, 2011	10.18	10.19	10.12	10.15
4067	NYSE	MSD	Tue, Oct 11, 2011	10.08	10.13	10.02	10.10
4066	NYSE	MSD	Mon, Oct 10, 2011	9.92	10.17	9.92	10.13
4065	NYSE	MSD	Fri, Oct 7, 2011	9.86	9.92	9.82	9.85
4064	NYSE	MSD	Thu, Oct 6, 2011	9.69	9.82	9.69	9.82
4063	NYSE	MSD	Wed, Oct 5, 2011	9.65	9.70	9.58	9.66
4062	NYSE	MSD	Tue, Oct 4, 2011	9.67	9.67	9.50	9.59
4061	NYSE	MSD	Mon, Oct 3, 2011	9.73	9.80	9.66	9.69
4060	NYSE	MSD	Fri, Sep 30, 2011	9.88	9.92	9.65	9.67
4059	NYSE	MSD	Thu, Sep 29, 2011	10.07	10.22	9.80	9.96
4058	NYSE	MSD	Wed, Sep 28, 2011	10.15	10.21	10.02	10.02
4057	NYSE	MSD	Tue, Sep 27, 2011	10.26	10.34	10.21	10.24
4056	NYSE	MSD	Mon, Sep 26, 2011	10.33	10.33	10.05	10.13
4055	NYSE	MSD	Fri, Sep 23, 2011	10.21	10.31	10.18	10.25
4054	NYSE	MSD	Thu, Sep 22, 2011	10.51	10.51	10.26	10.32
4053	NYSE	MSD	Wed, Sep 21, 2011	10.70	10.73	10.56	10.56
4052	NYSE	MSD	Tue, Sep 20, 2011	10.71	10.73	10.65	10.67
4051	NYSE	MSD	Mon, Sep 19, 2011	10.73	10.77	10.68	10.70
4050	NYSE	MSD	Fri, Sep 16, 2011	10.82	10.83	10.75	10.75
4049	NYSE	MSD	Thu, Sep 15, 2011	10.78	10.78	10.70	10.78
4048	NYSE	MSD	Wed, Sep 14, 2011	10.73	10.79	10.70	10.79
4047	NYSE	MSD	Tue, Sep 13, 2011	10.83	10.83	10.70	10.74
4046	NYSE	MSD	Mon, Sep 12, 2011	10.77	10.90	10.74	10.80
4045	NYSE	MSD	Fri, Sep 9, 2011	10.80	10.84	10.73	10.78
4044	NYSE	MSD	Thu, Sep 8, 2011	10.84	10.88	10.79	10.84
4043	NYSE	MSD	Wed, Sep 7, 2011	10.83	10.90	10.83	10.89
4042	NYSE	MSD	Tue, Sep 6, 2011	10.73	10.80	10.70	10.80
4041	NYSE	MSD	Fri, Sep 2, 2011	10.80	10.85	10.76	10.85
4040	NYSE	MSD	Thu, Sep 1, 2011	10.90	10.90	10.84	10.86
4039	NYSE	MSD	Wed, Aug 31, 2011	10.85	10.90	10.81	10.87
4038	NYSE	MSD	Tue, Aug 30, 2011	10.85	10.87	10.73	10.80
4037	NYSE	MSD	Mon, Aug 29, 2011	10.89	10.89	10.85	10.89
4036	NYSE	MSD	Fri, Aug 26, 2011	10.73	10.86	10.71	10.84
4035	NYSE	MSD	Thu, Aug 25, 2011	10.75	10.77	10.65	10.72
4034	NYSE	MSD	Wed, Aug 24, 2011	10.78	10.78	10.64	10.73
4033	NYSE	MSD	Tue, Aug 23, 2011	10.63	10.77	10.59	10.77
4032	NYSE	MSD	Mon, Aug 22, 2011	10.68	10.70	10.57	10.61
4031	NYSE	MSD	Fri, Aug 19, 2011	10.51	10.64	10.51	10.62
4030	NYSE	MSD	Thu, Aug 18, 2011	10.69	10.69	10.55	10.56
4029	NYSE	MSD	Wed, Aug 17, 2011	10.77	10.82	10.74	10.78
4028	NYSE	MSD	Tue, Aug 16, 2011	10.74	10.75	10.65	10.71
4027	NYSE	MSD	Mon, Aug 15, 2011	10.57	10.76	10.57	10.76
4026	NYSE	MSD	Fri, Aug 12, 2011	10.52	10.57	10.44	10.54
4025	NYSE	MSD	Thu, Aug 11, 2011	10.26	10.57	10.26	10.56
4024	NYSE	MSD	Wed, Aug 10, 2011	9.92	10.40	9.92	10.26
4023	NYSE	MSD	Tue, Aug 9, 2011	9.81	10.26	9.75	10.19
4022	NYSE	MSD	Mon, Aug 8, 2011	10.38	10.38	9.77	9.87
4021	NYSE	MSD	Fri, Aug 5, 2011	10.71	10.71	10.30	10.49
4020	NYSE	MSD	Thu, Aug 4, 2011	10.84	10.88	10.64	10.72
4019	NYSE	MSD	Wed, Aug 3, 2011	10.83	10.88	10.78	10.88
4018	NYSE	MSD	Tue, Aug 2, 2011	10.81	10.91	10.80	10.80
4017	NYSE	MSD	Mon, Aug 1, 2011	10.70	10.87	10.60	10.87
4016	NYSE	MSD	Fri, Jul 29, 2011	10.65	10.71	10.50	10.66
4015	NYSE	MSD	Thu, Jul 28, 2011	10.70	10.74	10.61	10.70
4014	NYSE	MSD	Wed, Jul 27, 2011	10.77	10.77	10.60	10.67
4013	NYSE	MSD	Tue, Jul 26, 2011	10.71	10.75	10.65	10.75
4012	NYSE	MSD	Mon, Jul 25, 2011	10.72	10.73	10.66	10.68
4011	NYSE	MSD	Fri, Jul 22, 2011	10.83	10.83	10.72	10.73
4010	NYSE	MSD	Thu, Jul 21, 2011	10.78	10.82	10.73	10.80
4009	NYSE	MSD	Wed, Jul 20, 2011	10.78	10.78	10.72	10.73
4008	NYSE	MSD	Tue, Jul 19, 2011	10.75	10.77	10.69	10.74
4007	NYSE	MSD	Mon, Jul 18, 2011	10.69	10.74	10.68	10.70
4006	NYSE	MSD	Fri, Jul 15, 2011	10.69	10.70	10.66	10.70
4005	NYSE	MSD	Thu, Jul 14, 2011	10.67	10.68	10.62	10.67
4004	NYSE	MSD	Wed, Jul 13, 2011	10.65	10.66	10.63	10.64
4003	NYSE	MSD	Tue, Jul 12, 2011	10.62	10.68	10.58	10.68
4002	NYSE	MSD	Mon, Jul 11, 2011	10.61	10.63	10.57	10.60
4001	NYSE	MSD	Fri, Jul 8, 2011	10.61	10.68	10.61	10.66
4000	NYSE	MSD	Thu, Jul 7, 2011	10.65	10.68	10.63	10.68
3999	NYSE	MSD	Wed, Jul 6, 2011	10.62	10.66	10.59	10.65
3998	NYSE	MSD	Tue, Jul 5, 2011	10.60	10.68	10.60	10.67
3997	NYSE	MSD	Fri, Jul 1, 2011	10.58	10.64	10.57	10.64
3996	NYSE	MSD	Thu, Jun 30, 2011	10.54	10.62	10.52	10.62
3995	NYSE	MSD	Wed, Jun 29, 2011	10.48	10.55	10.48	10.50
3994	NYSE	MSD	Tue, Jun 28, 2011	10.60	10.60	10.46	10.48
3993	NYSE	MSD	Mon, Jun 27, 2011	10.63	10.74	10.58	10.74
3992	NYSE	MSD	Fri, Jun 24, 2011	10.67	10.72	10.60	10.61
3991	NYSE	MSD	Thu, Jun 23, 2011	10.62	10.68	10.52	10.64
3990	NYSE	MSD	Wed, Jun 22, 2011	10.64	10.66	10.62	10.64
3989	NYSE	MSD	Tue, Jun 21, 2011	10.64	10.67	10.60	10.62
3988	NYSE	MSD	Mon, Jun 20, 2011	10.59	10.61	10.55	10.61
3987	NYSE	MSD	Fri, Jun 17, 2011	10.60	10.61	10.54	10.57
3986	NYSE	MSD	Thu, Jun 16, 2011	10.57	10.57	10.53	10.55
3985	NYSE	MSD	Wed, Jun 15, 2011	10.61	10.64	10.57	10.59
3984	NYSE	MSD	Tue, Jun 14, 2011	10.58	10.66	10.57	10.63
3983	NYSE	MSD	Mon, Jun 13, 2011	10.57	10.59	10.54	10.56
3982	NYSE	MSD	Fri, Jun 10, 2011	10.62	10.64	10.57	10.59
3981	NYSE	MSD	Thu, Jun 9, 2011	10.66	10.69	10.62	10.65
3980	NYSE	MSD	Wed, Jun 8, 2011	10.64	10.67	10.64	10.64
3979	NYSE	MSD	Tue, Jun 7, 2011	10.64	10.67	10.62	10.67
3978	NYSE	MSD	Mon, Jun 6, 2011	10.64	10.64	10.60	10.61
3977	NYSE	MSD	Fri, Jun 3, 2011	10.60	10.65	10.59	10.65
3976	NYSE	MSD	Thu, Jun 2, 2011	10.58	10.62	10.56	10.62
3975	NYSE	MSD	Wed, Jun 1, 2011	10.53	10.62	10.51	10.55
3974	NYSE	MSD	Tue, May 31, 2011	10.53	10.57	10.53	10.57
3973	NYSE	MSD	Fri, May 27, 2011	10.54	10.55	10.51	10.52
3972	NYSE	MSD	Thu, May 26, 2011	10.52	10.52	10.48	10.50
3971	NYSE	MSD	Wed, May 25, 2011	10.51	10.53	10.48	10.48
3970	NYSE	MSD	Tue, May 24, 2011	10.54	10.54	10.46	10.48
3969	NYSE	MSD	Mon, May 23, 2011	10.62	10.66	10.42	10.50
3968	NYSE	MSD	Fri, May 20, 2011	10.56	10.67	10.53	10.64
3967	NYSE	MSD	Thu, May 19, 2011	10.56	10.57	10.50	10.53
3966	NYSE	MSD	Wed, May 18, 2011	10.58	10.69	10.50	10.50
3965	NYSE	MSD	Tue, May 17, 2011	10.69	10.72	10.54	10.54
3964	NYSE	MSD	Mon, May 16, 2011	10.65	10.72	10.56	10.68
3963	NYSE	MSD	Fri, May 13, 2011	10.67	10.69	10.58	10.66
3962	NYSE	MSD	Thu, May 12, 2011	10.53	10.67	10.53	10.67
3961	NYSE	MSD	Wed, May 11, 2011	10.57	10.57	10.52	10.56
3960	NYSE	MSD	Tue, May 10, 2011	10.56	10.57	10.54	10.56
3959	NYSE	MSD	Mon, May 9, 2011	10.51	10.54	10.47	10.53
3958	NYSE	MSD	Fri, May 6, 2011	10.43	10.49	10.43	10.49
3957	NYSE	MSD	Thu, May 5, 2011	10.49	10.49	10.36	10.43
3956	NYSE	MSD	Wed, May 4, 2011	10.44	10.47	10.43	10.45
3955	NYSE	MSD	Tue, May 3, 2011	10.40	10.44	10.36	10.44
3954	NYSE	MSD	Mon, May 2, 2011	10.35	10.41	10.32	10.40
3953	NYSE	MSD	Fri, Apr 29, 2011	10.33	10.33	10.27	10.30
3952	NYSE	MSD	Thu, Apr 28, 2011	10.27	10.34	10.27	10.31
3951	NYSE	MSD	Wed, Apr 27, 2011	10.36	10.36	10.23	10.31
3950	NYSE	MSD	Tue, Apr 26, 2011	10.29	10.37	10.29	10.31
3949	NYSE	MSD	Mon, Apr 25, 2011	10.33	10.33	10.29	10.32
3948	NYSE	MSD	Thu, Apr 21, 2011	10.32	10.34	10.28	10.30
3947	NYSE	MSD	Wed, Apr 20, 2011	10.33	10.33	10.26	10.28
3946	NYSE	MSD	Tue, Apr 19, 2011	10.30	10.30	10.24	10.28
3945	NYSE	MSD	Mon, Apr 18, 2011	10.30	10.30	10.20	10.27
3944	NYSE	MSD	Fri, Apr 15, 2011	10.32	10.34	10.22	10.30
3943	NYSE	MSD	Thu, Apr 14, 2011	10.26	10.30	10.25	10.29
3942	NYSE	MSD	Wed, Apr 13, 2011	10.26	10.29	10.21	10.26
3941	NYSE	MSD	Tue, Apr 12, 2011	10.28	10.32	10.24	10.27
3940	NYSE	MSD	Mon, Apr 11, 2011	10.31	10.31	10.27	10.29
3939	NYSE	MSD	Fri, Apr 8, 2011	10.34	10.34	10.25	10.29
3938	NYSE	MSD	Thu, Apr 7, 2011	10.27	10.31	10.26	10.31
3937	NYSE	MSD	Wed, Apr 6, 2011	10.32	10.35	10.23	10.30
3936	NYSE	MSD	Tue, Apr 5, 2011	10.28	10.32	10.25	10.30
3935	NYSE	MSD	Mon, Apr 4, 2011	10.31	10.33	10.25	10.28
3934	NYSE	MSD	Fri, Apr 1, 2011	10.24	10.28	10.22	10.28
3933	NYSE	MSD	Thu, Mar 31, 2011	10.24	10.27	10.17	10.17
3932	NYSE	MSD	Wed, Mar 30, 2011	10.25	10.26	10.20	10.23
3931	NYSE	MSD	Tue, Mar 29, 2011	10.26	10.31	10.16	10.20
3930	NYSE	MSD	Mon, Mar 28, 2011	10.40	10.47	10.38	10.39
3929	NYSE	MSD	Fri, Mar 25, 2011	10.42	10.45	10.36	10.41
3928	NYSE	MSD	Thu, Mar 24, 2011	10.38	10.47	10.38	10.39
3927	NYSE	MSD	Wed, Mar 23, 2011	10.26	10.43	10.26	10.39
3926	NYSE	MSD	Tue, Mar 22, 2011	10.47	10.47	10.38	10.44
3925	NYSE	MSD	Mon, Mar 21, 2011	10.42	10.47	10.38	10.44
3924	NYSE	MSD	Fri, Mar 18, 2011	10.41	10.43	10.34	10.37
3923	NYSE	MSD	Thu, Mar 17, 2011	10.31	10.40	10.27	10.37
3922	NYSE	MSD	Wed, Mar 16, 2011	10.28	10.37	10.20	10.26
3921	NYSE	MSD	Tue, Mar 15, 2011	10.40	10.62	10.15	10.34
3920	NYSE	MSD	Mon, Mar 14, 2011	10.62	10.70	10.59	10.62
3919	NYSE	MSD	Fri, Mar 11, 2011	10.47	10.64	10.47	10.63
3918	NYSE	MSD	Thu, Mar 10, 2011	10.44	10.58	10.44	10.53
3917	NYSE	MSD	Wed, Mar 9, 2011	10.60	10.67	10.50	10.56
3916	NYSE	MSD	Tue, Mar 8, 2011	10.52	10.61	10.52	10.61
3915	NYSE	MSD	Mon, Mar 7, 2011	10.40	10.52	10.37	10.52
3914	NYSE	MSD	Fri, Mar 4, 2011	10.45	10.48	10.40	10.40
3913	NYSE	MSD	Thu, Mar 3, 2011	10.58	10.58	10.45	10.48
3912	NYSE	MSD	Wed, Mar 2, 2011	10.55	10.64	10.55	10.57
3911	NYSE	MSD	Tue, Mar 1, 2011	10.52	10.59	10.49	10.54
3910	NYSE	MSD	Mon, Feb 28, 2011	10.34	10.57	10.31	10.57
3909	NYSE	MSD	Fri, Feb 25, 2011	10.34	10.35	10.30	10.33
3908	NYSE	MSD	Thu, Feb 24, 2011	10.34	10.35	10.29	10.35
3907	NYSE	MSD	Wed, Feb 23, 2011	10.38	10.40	10.27	10.30
3906	NYSE	MSD	Tue, Feb 22, 2011	10.31	10.38	10.30	10.34
3905	NYSE	MSD	Fri, Feb 18, 2011	10.45	10.50	10.40	10.45
3904	NYSE	MSD	Thu, Feb 17, 2011	10.38	10.48	10.37	10.44
3903	NYSE	MSD	Wed, Feb 16, 2011	10.37	10.41	10.32	10.41
3902	NYSE	MSD	Tue, Feb 15, 2011	10.38	10.42	10.34	10.40
3901	NYSE	MSD	Mon, Feb 14, 2011	10.47	10.47	10.35	10.38
3900	NYSE	MSD	Fri, Feb 11, 2011	10.45	10.45	10.35	10.42
3899	NYSE	MSD	Thu, Feb 10, 2011	10.32	10.45	10.31	10.45
3898	NYSE	MSD	Wed, Feb 9, 2011	10.51	10.53	10.36	10.39
3897	NYSE	MSD	Tue, Feb 8, 2011	10.52	10.57	10.52	10.53
3896	NYSE	MSD	Mon, Feb 7, 2011	10.53	10.57	10.51	10.57
3895	NYSE	MSD	Fri, Feb 4, 2011	10.55	10.59	10.50	10.53
3894	NYSE	MSD	Thu, Feb 3, 2011	10.50	10.54	10.50	10.52
3893	NYSE	MSD	Wed, Feb 2, 2011	10.65	10.65	10.50	10.50
3892	NYSE	MSD	Tue, Feb 1, 2011	10.56	10.64	10.52	10.57
3891	NYSE	MSD	Mon, Jan 31, 2011	10.49	10.58	10.46	10.51
3890	NYSE	MSD	Fri, Jan 28, 2011	10.45	10.54	10.45	10.49
3889	NYSE	MSD	Thu, Jan 27, 2011	10.48	10.53	10.45	10.46
3888	NYSE	MSD	Wed, Jan 26, 2011	10.61	10.65	10.49	10.51
3887	NYSE	MSD	Tue, Jan 25, 2011	10.43	10.50	10.41	10.48
3886	NYSE	MSD	Mon, Jan 24, 2011	10.40	10.53	10.37	10.47
3885	NYSE	MSD	Fri, Jan 21, 2011	10.45	10.49	10.35	10.37
3884	NYSE	MSD	Thu, Jan 20, 2011	10.40	10.48	10.38	10.38
3883	NYSE	MSD	Wed, Jan 19, 2011	10.51	10.52	10.38	10.41
3882	NYSE	MSD	Tue, Jan 18, 2011	10.65	10.65	10.50	10.53
3881	NYSE	MSD	Fri, Jan 14, 2011	10.67	10.67	10.48	10.59
3880	NYSE	MSD	Thu, Jan 13, 2011	10.65	10.65	10.58	10.64
3879	NYSE	MSD	Wed, Jan 12, 2011	10.62	10.71	10.58	10.59
3878	NYSE	MSD	Tue, Jan 11, 2011	10.51	10.65	10.51	10.63
3877	NYSE	MSD	Mon, Jan 10, 2011	10.61	10.61	10.51	10.55
3876	NYSE	MSD	Fri, Jan 7, 2011	10.63	10.63	10.48	10.60
3875	NYSE	MSD	Thu, Jan 6, 2011	10.45	10.59	10.45	10.52
3874	NYSE	MSD	Wed, Jan 5, 2011	10.57	10.71	10.45	10.50
3873	NYSE	MSD	Tue, Jan 4, 2011	10.64	10.64	10.47	10.62
3872	NYSE	MSD	Mon, Jan 3, 2011	10.48	10.55	10.44	10.54
3871	NYSE	MSD	Fri, Dec 31, 2010	10.32	10.50	10.31	10.48
3870	NYSE	MSD	Thu, Dec 30, 2010	10.28	10.41	10.28	10.33
3869	NYSE	MSD	Wed, Dec 29, 2010	10.31	10.36	10.30	10.36
3868	NYSE	MSD	Tue, Dec 28, 2010	10.37	10.47	10.31	10.34
3867	NYSE	MSD	Mon, Dec 27, 2010	10.37	10.39	10.31	10.39
3866	NYSE	MSD	Thu, Dec 23, 2010	10.39	10.43	10.29	10.35
3865	NYSE	MSD	Wed, Dec 22, 2010	10.38	10.42	10.21	10.36
3864	NYSE	MSD	Tue, Dec 21, 2010	10.37	10.38	10.24	10.31
3863	NYSE	MSD	Mon, Dec 20, 2010	10.57	10.90	10.57	10.76
3862	NYSE	MSD	Fri, Dec 17, 2010	10.46	10.76	10.46	10.59
3861	NYSE	MSD	Thu, Dec 16, 2010	10.36	10.60	10.31	10.56
3860	NYSE	MSD	Wed, Dec 15, 2010	10.48	10.51	10.32	10.37
3859	NYSE	MSD	Tue, Dec 14, 2010	10.41	10.53	10.41	10.42
3858	NYSE	MSD	Mon, Dec 13, 2010	10.61	10.61	10.42	10.50
3857	NYSE	MSD	Fri, Dec 10, 2010	10.65	10.78	10.65	10.68
3856	NYSE	MSD	Thu, Dec 9, 2010	10.83	10.88	10.58	10.70
3855	NYSE	MSD	Wed, Dec 8, 2010	10.95	10.95	10.80	10.88
3854	NYSE	MSD	Tue, Dec 7, 2010	11.05	11.10	10.93	10.99
3853	NYSE	MSD	Mon, Dec 6, 2010	11.05	11.14	10.95	11.02
3852	NYSE	MSD	Fri, Dec 3, 2010	10.95	11.06	10.92	11.03
3851	NYSE	MSD	Thu, Dec 2, 2010	11.07	11.13	10.95	11.00
3850	NYSE	MSD	Wed, Dec 1, 2010	11.10	11.15	10.92	11.08
3849	NYSE	MSD	Tue, Nov 30, 2010	11.10	11.10	10.95	11.08
3848	NYSE	MSD	Mon, Nov 29, 2010	11.02	11.15	10.97	11.14
3847	NYSE	MSD	Fri, Nov 26, 2010	11.07	11.11	11.02	11.06
3846	NYSE	MSD	Wed, Nov 24, 2010	11.10	11.17	11.05	11.10
3845	NYSE	MSD	Tue, Nov 23, 2010	11.13	11.18	11.02	11.08
3844	NYSE	MSD	Mon, Nov 22, 2010	11.09	11.24	11.09	11.16
3843	NYSE	MSD	Fri, Nov 19, 2010	11.09	11.16	10.96	11.15
3842	NYSE	MSD	Thu, Nov 18, 2010	11.15	11.18	11.05	11.14
3841	NYSE	MSD	Wed, Nov 17, 2010	10.95	11.19	10.95	11.10
3840	NYSE	MSD	Tue, Nov 16, 2010	11.00	11.06	10.58	10.99
3839	NYSE	MSD	Mon, Nov 15, 2010	11.17	11.28	11.01	11.10
3838	NYSE	MSD	Fri, Nov 12, 2010	11.30	11.39	11.22	11.23
3837	NYSE	MSD	Thu, Nov 11, 2010	11.56	11.62	11.30	11.32
3836	NYSE	MSD	Wed, Nov 10, 2010	11.72	11.72	11.58	11.64
3835	NYSE	MSD	Tue, Nov 9, 2010	11.74	11.80	11.60	11.68
3834	NYSE	MSD	Mon, Nov 8, 2010	11.73	11.79	11.70	11.74
3833	NYSE	MSD	Fri, Nov 5, 2010	11.71	11.75	11.66	11.74
3832	NYSE	MSD	Thu, Nov 4, 2010	11.69	11.75	11.65	11.67
3831	NYSE	MSD	Wed, Nov 3, 2010	11.69	11.72	11.65	11.67
3830	NYSE	MSD	Tue, Nov 2, 2010	11.73	11.76	11.65	11.65
3829	NYSE	MSD	Mon, Nov 1, 2010	11.72	11.72	11.65	11.65
3828	NYSE	MSD	Fri, Oct 29, 2010	11.67	11.70	11.65	11.65
3827	NYSE	MSD	Thu, Oct 28, 2010	11.70	11.72	11.65	11.65
3826	NYSE	MSD	Wed, Oct 27, 2010	11.68	11.72	11.62	11.65
3825	NYSE	MSD	Tue, Oct 26, 2010	11.69	11.73	11.63	11.67
3824	NYSE	MSD	Mon, Oct 25, 2010	11.70	11.71	11.64	11.65
3823	NYSE	MSD	Fri, Oct 22, 2010	11.70	11.70	11.54	11.63
3822	NYSE	MSD	Thu, Oct 21, 2010	11.57	11.66	11.55	11.64
3821	NYSE	MSD	Wed, Oct 20, 2010	11.51	11.67	11.51	11.64
3820	NYSE	MSD	Tue, Oct 19, 2010	11.46	11.61	11.45	11.51
3819	NYSE	MSD	Mon, Oct 18, 2010	11.59	11.59	11.45	11.55
3818	NYSE	MSD	Fri, Oct 15, 2010	11.61	11.71	11.52	11.54
3817	NYSE	MSD	Thu, Oct 14, 2010	11.70	11.70	11.50	11.55
3816	NYSE	MSD	Wed, Oct 13, 2010	11.62	11.77	11.61	11.66
3815	NYSE	MSD	Tue, Oct 12, 2010	11.63	11.63	11.50	11.62
3814	NYSE	MSD	Mon, Oct 11, 2010	11.52	11.67	11.52	11.64
3813	NYSE	MSD	Fri, Oct 8, 2010	11.43	11.58	11.35	11.57
3812	NYSE	MSD	Thu, Oct 7, 2010	11.31	11.49	11.27	11.49
3811	NYSE	MSD	Wed, Oct 6, 2010	11.42	11.43	11.27	11.33
3810	NYSE	MSD	Tue, Oct 5, 2010	11.39	11.48	11.39	11.41
3809	NYSE	MSD	Mon, Oct 4, 2010	11.42	11.47	11.35	11.40
3808	NYSE	MSD	Fri, Oct 1, 2010	11.26	11.50	11.26	11.44
3807	NYSE	MSD	Thu, Sep 30, 2010	11.24	11.32	11.21	11.30
3806	NYSE	MSD	Wed, Sep 29, 2010	11.33	11.34	11.12	11.15
3805	NYSE	MSD	Tue, Sep 28, 2010	11.39	11.42	11.28	11.33
3804	NYSE	MSD	Mon, Sep 27, 2010	11.36	11.46	11.26	11.45
3803	NYSE	MSD	Fri, Sep 24, 2010	11.36	11.36	11.22	11.32
3802	NYSE	MSD	Thu, Sep 23, 2010	11.31	11.45	11.25	11.29
3801	NYSE	MSD	Wed, Sep 22, 2010	11.35	11.39	11.30	11.39
3800	NYSE	MSD	Tue, Sep 21, 2010	11.38	11.39	11.29	11.34
3799	NYSE	MSD	Mon, Sep 20, 2010	11.28	11.38	11.28	11.36
3798	NYSE	MSD	Fri, Sep 17, 2010	11.27	11.30	11.17	11.25
3797	NYSE	MSD	Thu, Sep 16, 2010	11.24	11.30	11.16	11.21
3796	NYSE	MSD	Wed, Sep 15, 2010	11.24	11.24	11.14	11.23
3795	NYSE	MSD	Tue, Sep 14, 2010	11.26	11.35	11.23	11.23
3794	NYSE	MSD	Mon, Sep 13, 2010	11.35	11.38	11.21	11.30
3793	NYSE	MSD	Fri, Sep 10, 2010	11.18	11.33	11.13	11.26
3792	NYSE	MSD	Thu, Sep 9, 2010	11.20	11.23	11.12	11.21
3791	NYSE	MSD	Wed, Sep 8, 2010	11.30	11.30	11.08	11.19
3790	NYSE	MSD	Tue, Sep 7, 2010	11.37	11.37	11.23	11.23
3789	NYSE	MSD	Fri, Sep 3, 2010	11.17	11.45	11.12	11.45
3788	NYSE	MSD	Thu, Sep 2, 2010	11.15	11.29	11.10	11.14
3787	NYSE	MSD	Wed, Sep 1, 2010	11.27	11.27	11.17	11.23
3786	NYSE	MSD	Tue, Aug 31, 2010	11.05	11.18	11.05	11.18
3785	NYSE	MSD	Mon, Aug 30, 2010	11.07	11.24	11.06	11.14
3784	NYSE	MSD	Fri, Aug 27, 2010	11.23	11.23	11.11	11.20
3783	NYSE	MSD	Thu, Aug 26, 2010	11.40	11.44	11.01	11.17
3782	NYSE	MSD	Wed, Aug 25, 2010	11.40	11.43	11.29	11.40
3781	NYSE	MSD	Tue, Aug 24, 2010	11.45	11.48	11.40	11.44
3780	NYSE	MSD	Mon, Aug 23, 2010	11.50	11.50	11.42	11.47
3779	NYSE	MSD	Fri, Aug 20, 2010	11.35	11.46	11.33	11.42
3778	NYSE	MSD	Thu, Aug 19, 2010	11.34	11.38	11.20	11.35
3777	NYSE	MSD	Wed, Aug 18, 2010	11.24	11.34	11.23	11.33
3776	NYSE	MSD	Tue, Aug 17, 2010	11.30	11.32	11.15	11.19
3775	NYSE	MSD	Mon, Aug 16, 2010	10.96	11.21	10.96	11.20
3774	NYSE	MSD	Fri, Aug 13, 2010	11.04	11.15	10.99	11.15
3773	NYSE	MSD	Thu, Aug 12, 2010	10.97	11.07	10.95	10.99
3772	NYSE	MSD	Wed, Aug 11, 2010	11.02	11.11	10.99	11.10
3771	NYSE	MSD	Tue, Aug 10, 2010	11.00	11.14	10.96	11.05
3770	NYSE	MSD	Mon, Aug 9, 2010	11.12	11.12	11.01	11.03
3769	NYSE	MSD	Fri, Aug 6, 2010	11.12	11.15	11.00	11.10
3768	NYSE	MSD	Thu, Aug 5, 2010	11.08	11.14	11.06	11.10
3767	NYSE	MSD	Wed, Aug 4, 2010	10.91	11.09	10.91	11.06
3766	NYSE	MSD	Tue, Aug 3, 2010	10.82	10.96	10.82	10.95
3765	NYSE	MSD	Mon, Aug 2, 2010	10.83	10.90	10.81	10.87
3764	NYSE	MSD	Fri, Jul 30, 2010	10.81	10.90	10.77	10.78
3763	NYSE	MSD	Thu, Jul 29, 2010	10.86	10.89	10.77	10.82
3762	NYSE	MSD	Wed, Jul 28, 2010	10.85	10.91	10.83	10.85
3761	NYSE	MSD	Tue, Jul 27, 2010	10.90	10.90	10.82	10.87
3760	NYSE	MSD	Mon, Jul 26, 2010	10.83	10.89	10.80	10.82
3759	NYSE	MSD	Fri, Jul 23, 2010	10.74	10.84	10.72	10.78
3758	NYSE	MSD	Thu, Jul 22, 2010	10.74	10.78	10.70	10.74
3757	NYSE	MSD	Wed, Jul 21, 2010	10.75	10.75	10.70	10.72
3756	NYSE	MSD	Tue, Jul 20, 2010	10.61	10.75	10.54	10.75
3755	NYSE	MSD	Mon, Jul 19, 2010	10.57	10.63	10.42	10.63
3754	NYSE	MSD	Fri, Jul 16, 2010	10.44	10.52	10.23	10.52
3753	NYSE	MSD	Thu, Jul 15, 2010	10.45	10.46	10.29	10.43
3752	NYSE	MSD	Wed, Jul 14, 2010	10.38	10.45	10.35	10.39
3751	NYSE	MSD	Tue, Jul 13, 2010	10.47	10.47	10.37	10.41
3750	NYSE	MSD	Mon, Jul 12, 2010	10.33	10.43	10.29	10.42
3749	NYSE	MSD	Fri, Jul 9, 2010	10.30	10.33	10.26	10.28
3748	NYSE	MSD	Thu, Jul 8, 2010	10.34	10.34	10.13	10.30
3747	NYSE	MSD	Wed, Jul 7, 2010	10.30	10.32	10.20	10.27
3746	NYSE	MSD	Tue, Jul 6, 2010	10.29	10.29	10.09	10.24
3745	NYSE	MSD	Fri, Jul 2, 2010	9.93	10.08	9.92	10.08
3744	NYSE	MSD	Thu, Jul 1, 2010	9.86	9.97	9.83	9.93
3743	NYSE	MSD	Wed, Jun 30, 2010	9.97	10.02	9.84	9.94
3742	NYSE	MSD	Tue, Jun 29, 2010	10.29	10.29	10.01	10.02
3741	NYSE	MSD	Mon, Jun 28, 2010	10.39	10.43	10.30	10.30
3740	NYSE	MSD	Fri, Jun 25, 2010	10.43	10.50	10.42	10.46
3739	NYSE	MSD	Thu, Jun 24, 2010	10.49	10.50	10.40	10.47
3738	NYSE	MSD	Wed, Jun 23, 2010	10.46	10.50	10.38	10.48
3737	NYSE	MSD	Tue, Jun 22, 2010	10.37	10.50	10.37	10.40
3736	NYSE	MSD	Mon, Jun 21, 2010	10.40	10.50	10.32	10.41
3735	NYSE	MSD	Fri, Jun 18, 2010	10.42	10.57	10.32	10.32
3734	NYSE	MSD	Thu, Jun 17, 2010	10.38	10.43	10.30	10.38
3733	NYSE	MSD	Wed, Jun 16, 2010	10.34	10.49	10.33	10.39
3732	NYSE	MSD	Tue, Jun 15, 2010	10.39	10.44	10.28	10.35
3731	NYSE	MSD	Mon, Jun 14, 2010	10.38	10.38	10.29	10.37
3730	NYSE	MSD	Fri, Jun 11, 2010	10.16	10.32	10.16	10.32
3729	NYSE	MSD	Thu, Jun 10, 2010	10.10	10.18	10.09	10.16
3728	NYSE	MSD	Wed, Jun 9, 2010	10.11	10.15	10.04	10.04
3727	NYSE	MSD	Tue, Jun 8, 2010	10.04	10.09	10.00	10.02
3726	NYSE	MSD	Mon, Jun 7, 2010	10.20	10.20	10.02	10.04
3725	NYSE	MSD	Fri, Jun 4, 2010	10.23	10.26	10.13	10.14
3724	NYSE	MSD	Thu, Jun 3, 2010	10.15	10.39	10.15	10.35
3723	NYSE	MSD	Wed, Jun 2, 2010	10.08	10.19	10.04	10.18
3722	NYSE	MSD	Tue, Jun 1, 2010	10.01	10.14	10.00	10.01
3721	NYSE	MSD	Fri, May 28, 2010	10.22	10.22	9.97	10.06
3720	NYSE	MSD	Thu, May 27, 2010	10.31	10.31	10.09	10.15
3719	NYSE	MSD	Wed, May 26, 2010	9.79	10.04	9.79	9.99
3718	NYSE	MSD	Tue, May 25, 2010	9.51	9.78	9.46	9.78
3717	NYSE	MSD	Mon, May 24, 2010	9.79	9.92	9.53	9.69
3716	NYSE	MSD	Fri, May 21, 2010	9.51	9.93	9.51	9.79
3715	NYSE	MSD	Thu, May 20, 2010	9.78	9.89	9.61	9.64
3714	NYSE	MSD	Wed, May 19, 2010	10.12	10.30	10.02	10.15
3713	NYSE	MSD	Tue, May 18, 2010	10.13	10.25	10.13	10.19
3712	NYSE	MSD	Mon, May 17, 2010	10.24	10.25	9.99	10.05
3711	NYSE	MSD	Fri, May 14, 2010	10.40	10.40	10.20	10.25
3710	NYSE	MSD	Thu, May 13, 2010	10.51	10.51	10.40	10.43
3709	NYSE	MSD	Wed, May 12, 2010	10.49	10.63	10.42	10.44
3708	NYSE	MSD	Tue, May 11, 2010	10.02	10.54	10.02	10.44
3707	NYSE	MSD	Mon, May 10, 2010	10.26	10.30	10.02	10.17
3706	NYSE	MSD	Fri, May 7, 2010	9.65	9.96	9.60	9.77
3705	NYSE	MSD	Thu, May 6, 2010	10.49	10.49	9.25	9.60
3704	NYSE	MSD	Wed, May 5, 2010	10.71	10.71	10.50	10.51
3703	NYSE	MSD	Tue, May 4, 2010	10.80	10.87	10.73	10.78
3702	NYSE	MSD	Mon, May 3, 2010	10.82	10.87	10.79	10.85
3701	NYSE	MSD	Fri, Apr 30, 2010	10.89	10.94	10.81	10.82
3700	NYSE	MSD	Thu, Apr 29, 2010	10.94	10.94	10.91	10.91
3699	NYSE	MSD	Wed, Apr 28, 2010	10.91	10.93	10.86	10.89
3698	NYSE	MSD	Tue, Apr 27, 2010	10.95	11.00	10.88	10.93
3697	NYSE	MSD	Mon, Apr 26, 2010	10.78	10.99	10.78	10.98
3696	NYSE	MSD	Fri, Apr 23, 2010	10.84	10.85	10.78	10.84
3695	NYSE	MSD	Thu, Apr 22, 2010	10.80	10.85	10.75	10.80
3694	NYSE	MSD	Wed, Apr 21, 2010	10.72	10.82	10.72	10.82
3693	NYSE	MSD	Tue, Apr 20, 2010	10.80	10.80	10.65	10.80
3692	NYSE	MSD	Mon, Apr 19, 2010	10.72	10.76	10.62	10.69
3691	NYSE	MSD	Fri, Apr 16, 2010	10.80	10.82	10.68	10.78
3690	NYSE	MSD	Thu, Apr 15, 2010	10.78	10.78	10.66	10.78
3689	NYSE	MSD	Wed, Apr 14, 2010	10.59	10.70	10.49	10.70
3688	NYSE	MSD	Tue, Apr 13, 2010	10.60	10.65	10.55	10.64
3687	NYSE	MSD	Mon, Apr 12, 2010	10.56	10.62	10.47	10.59
3686	NYSE	MSD	Fri, Apr 9, 2010	10.54	10.58	10.48	10.54
3685	NYSE	MSD	Thu, Apr 8, 2010	10.40	10.55	10.40	10.53
3684	NYSE	MSD	Wed, Apr 7, 2010	10.58	10.59	10.39	10.40
3683	NYSE	MSD	Tue, Apr 6, 2010	10.37	10.61	10.37	10.57
3682	NYSE	MSD	Mon, Apr 5, 2010	10.62	10.62	10.55	10.60
3681	NYSE	MSD	Thu, Apr 1, 2010	10.51	10.57	10.41	10.51
3680	NYSE	MSD	Wed, Mar 31, 2010	10.40	10.50	10.39	10.44
3679	NYSE	MSD	Tue, Mar 30, 2010	10.49	10.55	10.41	10.45
3678	NYSE	MSD	Mon, Mar 29, 2010	10.57	10.57	10.50	10.52
3677	NYSE	MSD	Fri, Mar 26, 2010	10.68	10.68	10.61	10.62
3676	NYSE	MSD	Thu, Mar 25, 2010	10.61	10.67	10.57	10.63
3675	NYSE	MSD	Wed, Mar 24, 2010	10.60	10.65	10.56	10.61
3674	NYSE	MSD	Tue, Mar 23, 2010	10.58	10.61	10.55	10.59
3673	NYSE	MSD	Mon, Mar 22, 2010	10.56	10.59	10.53	10.59
3672	NYSE	MSD	Fri, Mar 19, 2010	10.52	10.59	10.50	10.53
3671	NYSE	MSD	Thu, Mar 18, 2010	10.53	10.54	10.50	10.53
3670	NYSE	MSD	Wed, Mar 17, 2010	10.62	10.65	10.50	10.54
3669	NYSE	MSD	Tue, Mar 16, 2010	10.45	10.59	10.45	10.59
3668	NYSE	MSD	Mon, Mar 15, 2010	10.44	10.49	10.44	10.47
3667	NYSE	MSD	Fri, Mar 12, 2010	10.49	10.56	10.48	10.50
3666	NYSE	MSD	Thu, Mar 11, 2010	10.40	10.63	10.40	10.52
3665	NYSE	MSD	Wed, Mar 10, 2010	10.44	10.45	10.41	10.43
3664	NYSE	MSD	Tue, Mar 9, 2010	10.43	10.61	10.42	10.43
3663	NYSE	MSD	Mon, Mar 8, 2010	10.59	10.59	10.47	10.48
3662	NYSE	MSD	Fri, Mar 5, 2010	10.44	10.57	10.42	10.54
3661	NYSE	MSD	Thu, Mar 4, 2010	10.40	10.45	10.37	10.44
3660	NYSE	MSD	Wed, Mar 3, 2010	10.44	10.44	10.33	10.39
3659	NYSE	MSD	Tue, Mar 2, 2010	10.33	10.40	10.28	10.40
3658	NYSE	MSD	Mon, Mar 1, 2010	10.24	10.35	10.18	10.30
3657	NYSE	MSD	Fri, Feb 26, 2010	10.20	10.24	10.10	10.24
3656	NYSE	MSD	Thu, Feb 25, 2010	10.12	10.20	10.06	10.18
3655	NYSE	MSD	Wed, Feb 24, 2010	10.15	10.18	10.11	10.16
3654	NYSE	MSD	Tue, Feb 23, 2010	10.12	10.14	10.06	10.14
3653	NYSE	MSD	Mon, Feb 22, 2010	10.16	10.16	10.11	10.15
3652	NYSE	MSD	Fri, Feb 19, 2010	10.05	10.15	9.97	10.12
3651	NYSE	MSD	Thu, Feb 18, 2010	10.15	10.15	10.11	10.15
3650	NYSE	MSD	Wed, Feb 17, 2010	10.10	10.15	10.10	10.14
3649	NYSE	MSD	Tue, Feb 16, 2010	10.05	10.15	9.95	10.14
3648	NYSE	MSD	Fri, Feb 12, 2010	9.91	9.97	9.89	9.97
3647	NYSE	MSD	Thu, Feb 11, 2010	9.90	10.00	9.90	9.98
3646	NYSE	MSD	Wed, Feb 10, 2010	9.98	9.99	9.68	9.96
3645	NYSE	MSD	Tue, Feb 9, 2010	9.77	9.94	9.67	9.93
3644	NYSE	MSD	Mon, Feb 8, 2010	9.70	9.70	9.59	9.67
3643	NYSE	MSD	Fri, Feb 5, 2010	9.79	9.80	9.20	9.59
3642	NYSE	MSD	Thu, Feb 4, 2010	10.11	10.19	9.80	9.86
3641	NYSE	MSD	Wed, Feb 3, 2010	10.14	10.27	10.14	10.21
3640	NYSE	MSD	Tue, Feb 2, 2010	10.12	10.22	10.12	10.19
3639	NYSE	MSD	Mon, Feb 1, 2010	9.99	10.20	9.99	10.19
3638	NYSE	MSD	Fri, Jan 29, 2010	10.13	10.19	9.99	10.05
3637	NYSE	MSD	Thu, Jan 28, 2010	10.17	10.18	10.10	10.15
3636	NYSE	MSD	Wed, Jan 27, 2010	10.17	10.19	10.12	10.14
3635	NYSE	MSD	Tue, Jan 26, 2010	10.11	10.23	10.07	10.14
3634	NYSE	MSD	Mon, Jan 25, 2010	10.21	10.21	10.07	10.11
3633	NYSE	MSD	Fri, Jan 22, 2010	10.20	10.23	10.16	10.22
3632	NYSE	MSD	Thu, Jan 21, 2010	10.32	10.32	10.22	10.26
3631	NYSE	MSD	Wed, Jan 20, 2010	10.33	10.34	10.22	10.29
3630	NYSE	MSD	Tue, Jan 19, 2010	10.24	10.32	10.18	10.31
3629	NYSE	MSD	Fri, Jan 15, 2010	10.26	10.35	10.26	10.31
3628	NYSE	MSD	Thu, Jan 14, 2010	10.36	10.39	10.26	10.35
3627	NYSE	MSD	Wed, Jan 13, 2010	10.41	10.41	10.32	10.34
3626	NYSE	MSD	Tue, Jan 12, 2010	10.41	10.43	10.30	10.43
3625	NYSE	MSD	Mon, Jan 11, 2010	10.33	10.40	10.33	10.39
3624	NYSE	MSD	Fri, Jan 8, 2010	10.24	10.37	10.22	10.37
3623	NYSE	MSD	Thu, Jan 7, 2010	10.16	10.25	10.15	10.24
3622	NYSE	MSD	Wed, Jan 6, 2010	10.15	10.30	10.15	10.21
3621	NYSE	MSD	Tue, Jan 5, 2010	10.17	10.22	10.13	10.22
3620	NYSE	MSD	Mon, Jan 4, 2010	10.06	10.15	10.00	10.15
3619	NYSE	MSD	Thu, Dec 31, 2009	10.06	10.13	10.04	10.08
3618	NYSE	MSD	Wed, Dec 30, 2009	10.05	10.12	10.00	10.09
3617	NYSE	MSD	Tue, Dec 29, 2009	10.11	10.13	10.05	10.13
3616	NYSE	MSD	Mon, Dec 28, 2009	10.12	10.16	10.08	10.13
3615	NYSE	MSD	Thu, Dec 24, 2009	10.13	10.13	10.07	10.11
3614	NYSE	MSD	Wed, Dec 23, 2009	10.13	10.13	10.06	10.13
3613	NYSE	MSD	Tue, Dec 22, 2009	10.20	10.30	10.11	10.13
3612	NYSE	MSD	Mon, Dec 21, 2009	10.38	10.40	10.33	10.38
3611	NYSE	MSD	Fri, Dec 18, 2009	10.09	10.35	10.09	10.30
3610	NYSE	MSD	Thu, Dec 17, 2009	10.38	10.38	10.28	10.35
3609	NYSE	MSD	Wed, Dec 16, 2009	10.37	10.39	10.32	10.38
3608	NYSE	MSD	Tue, Dec 15, 2009	10.29	10.36	10.27	10.33
3607	NYSE	MSD	Mon, Dec 14, 2009	10.27	10.31	10.16	10.27
3606	NYSE	MSD	Fri, Dec 11, 2009	10.24	10.28	10.20	10.28
3605	NYSE	MSD	Thu, Dec 10, 2009	10.31	10.31	10.23	10.29
3604	NYSE	MSD	Wed, Dec 9, 2009	10.30	10.37	10.25	10.29
3603	NYSE	MSD	Tue, Dec 8, 2009	10.20	10.30	10.20	10.26
3602	NYSE	MSD	Mon, Dec 7, 2009	10.31	10.35	10.27	10.28
3601	NYSE	MSD	Fri, Dec 4, 2009	10.27	10.31	10.24	10.24
3600	NYSE	MSD	Thu, Dec 3, 2009	10.29	10.32	10.18	10.27
3599	NYSE	MSD	Wed, Dec 2, 2009	10.23	10.33	10.23	10.29
3598	NYSE	MSD	Tue, Dec 1, 2009	10.15	10.45	10.11	10.32
3597	NYSE	MSD	Mon, Nov 30, 2009	10.33	10.38	10.10	10.15
3596	NYSE	MSD	Fri, Nov 27, 2009	10.25	10.41	10.25	10.38
3595	NYSE	MSD	Wed, Nov 25, 2009	10.50	10.50	10.41	10.50
3594	NYSE	MSD	Tue, Nov 24, 2009	10.32	10.41	10.29	10.41
3593	NYSE	MSD	Mon, Nov 23, 2009	10.36	10.44	10.32	10.37
3592	NYSE	MSD	Fri, Nov 20, 2009	10.30	10.38	10.25	10.33
3591	NYSE	MSD	Thu, Nov 19, 2009	10.13	10.43	10.11	10.30
3590	NYSE	MSD	Wed, Nov 18, 2009	10.20	10.20	10.06	10.14
3589	NYSE	MSD	Tue, Nov 17, 2009	10.09	10.14	10.03	10.14
3588	NYSE	MSD	Mon, Nov 16, 2009	9.93	10.12	9.91	10.08
3587	NYSE	MSD	Fri, Nov 13, 2009	9.92	9.93	9.84	9.93
3586	NYSE	MSD	Thu, Nov 12, 2009	9.91	9.95	9.78	9.84
3585	NYSE	MSD	Wed, Nov 11, 2009	10.05	10.07	9.90	9.94
3584	NYSE	MSD	Tue, Nov 10, 2009	9.90	9.97	9.84	9.97
3583	NYSE	MSD	Mon, Nov 9, 2009	9.95	10.05	9.93	9.95
3582	NYSE	MSD	Fri, Nov 6, 2009	9.95	9.99	9.85	9.88
3581	NYSE	MSD	Thu, Nov 5, 2009	9.89	9.97	9.72	9.97
3580	NYSE	MSD	Wed, Nov 4, 2009	9.74	9.87	9.74	9.85
3579	NYSE	MSD	Tue, Nov 3, 2009	9.62	9.75	9.61	9.69
3578	NYSE	MSD	Mon, Nov 2, 2009	9.52	9.66	9.52	9.63
3577	NYSE	MSD	Fri, Oct 30, 2009	9.66	9.87	9.50	9.51
3576	NYSE	MSD	Thu, Oct 29, 2009	9.62	9.80	9.62	9.74
3575	NYSE	MSD	Wed, Oct 28, 2009	9.92	9.92	9.52	9.53
3574	NYSE	MSD	Tue, Oct 27, 2009	10.01	10.11	9.92	9.93
3573	NYSE	MSD	Mon, Oct 26, 2009	10.11	10.19	9.99	10.05
3572	NYSE	MSD	Fri, Oct 23, 2009	9.57	10.30	9.56	10.19
3571	NYSE	MSD	Thu, Oct 22, 2009	10.35	10.37	10.26	10.34
3570	NYSE	MSD	Wed, Oct 21, 2009	10.34	10.39	10.30	10.34
3569	NYSE	MSD	Tue, Oct 20, 2009	10.30	10.49	10.16	10.40
3568	NYSE	MSD	Mon, Oct 19, 2009	10.14	10.36	10.14	10.24
3567	NYSE	MSD	Fri, Oct 16, 2009	10.15	10.32	10.12	10.18
3566	NYSE	MSD	Thu, Oct 15, 2009	9.47	10.29	9.40	10.22
3565	NYSE	MSD	Wed, Oct 14, 2009	10.21	10.22	10.09	10.10
3564	NYSE	MSD	Tue, Oct 13, 2009	10.05	10.18	10.03	10.17
3563	NYSE	MSD	Mon, Oct 12, 2009	10.11	10.13	10.05	10.07
3562	NYSE	MSD	Fri, Oct 9, 2009	10.12	10.15	10.10	10.12
3561	NYSE	MSD	Thu, Oct 8, 2009	9.98	10.07	9.92	10.07
3560	NYSE	MSD	Wed, Oct 7, 2009	9.83	9.96	9.83	9.92
3559	NYSE	MSD	Tue, Oct 6, 2009	9.75	9.93	9.73	9.90
3558	NYSE	MSD	Mon, Oct 5, 2009	9.66	9.77	9.62	9.77
3557	NYSE	MSD	Fri, Oct 2, 2009	9.54	9.66	9.51	9.61
3556	NYSE	MSD	Thu, Oct 1, 2009	9.55	9.59	9.52	9.54
3555	NYSE	MSD	Wed, Sep 30, 2009	9.49	9.61	9.49	9.57
3554	NYSE	MSD	Tue, Sep 29, 2009	9.50	9.57	9.49	9.49
3553	NYSE	MSD	Mon, Sep 28, 2009	9.33	9.66	9.33	9.56
3552	NYSE	MSD	Fri, Sep 25, 2009	9.70	9.73	9.66	9.69
3551	NYSE	MSD	Thu, Sep 24, 2009	9.83	9.83	9.75	9.75
3550	NYSE	MSD	Wed, Sep 23, 2009	9.77	9.86	9.77	9.84
3549	NYSE	MSD	Tue, Sep 22, 2009	9.80	9.82	9.72	9.80
3548	NYSE	MSD	Mon, Sep 21, 2009	9.77	9.80	9.70	9.77
3547	NYSE	MSD	Fri, Sep 18, 2009	9.70	9.81	9.70	9.78
3546	NYSE	MSD	Thu, Sep 17, 2009	9.71	9.79	9.71	9.76
3545	NYSE	MSD	Wed, Sep 16, 2009	9.52	9.73	9.51	9.69
3544	NYSE	MSD	Tue, Sep 15, 2009	9.46	9.53	9.42	9.52
3543	NYSE	MSD	Mon, Sep 14, 2009	9.39	9.49	9.32	9.46
3542	NYSE	MSD	Fri, Sep 11, 2009	9.33	9.42	9.30	9.38
3541	NYSE	MSD	Thu, Sep 10, 2009	9.27	9.32	9.24	9.32
3540	NYSE	MSD	Wed, Sep 9, 2009	9.16	9.27	9.16	9.24
3539	NYSE	MSD	Tue, Sep 8, 2009	9.08	9.18	9.06	9.18
3538	NYSE	MSD	Fri, Sep 4, 2009	9.03	9.13	9.03	9.08
3537	NYSE	MSD	Thu, Sep 3, 2009	8.96	9.06	8.96	9.06
3536	NYSE	MSD	Wed, Sep 2, 2009	8.92	9.03	8.92	8.97
3535	NYSE	MSD	Tue, Sep 1, 2009	9.00	9.05	8.95	9.00
3534	NYSE	MSD	Mon, Aug 31, 2009	9.01	9.05	8.91	9.03
3533	NYSE	MSD	Fri, Aug 28, 2009	9.04	9.09	8.98	9.09
3532	NYSE	MSD	Thu, Aug 27, 2009	9.03	9.14	8.92	9.05
3531	NYSE	MSD	Wed, Aug 26, 2009	9.03	9.11	9.03	9.08
3530	NYSE	MSD	Tue, Aug 25, 2009	8.99	9.10	8.99	9.06
3529	NYSE	MSD	Mon, Aug 24, 2009	9.06	9.06	8.98	9.01
3528	NYSE	MSD	Fri, Aug 21, 2009	9.04	9.10	8.94	9.04
3527	NYSE	MSD	Thu, Aug 20, 2009	8.95	9.03	8.93	9.03
3526	NYSE	MSD	Wed, Aug 19, 2009	8.86	8.93	8.79	8.93
3525	NYSE	MSD	Tue, Aug 18, 2009	8.75	8.89	8.75	8.87
3524	NYSE	MSD	Mon, Aug 17, 2009	8.76	8.84	8.68	8.79
3523	NYSE	MSD	Fri, Aug 14, 2009	9.06	9.09	8.92	8.92
3522	NYSE	MSD	Thu, Aug 13, 2009	8.97	9.02	8.85	9.02
3521	NYSE	MSD	Wed, Aug 12, 2009	8.91	8.94	8.88	8.94
3520	NYSE	MSD	Tue, Aug 11, 2009	8.86	8.91	8.82	8.91
3519	NYSE	MSD	Mon, Aug 10, 2009	8.88	8.95	8.83	8.86
3518	NYSE	MSD	Fri, Aug 7, 2009	8.91	8.98	8.87	8.88
3517	NYSE	MSD	Thu, Aug 6, 2009	8.90	8.94	8.85	8.88
3516	NYSE	MSD	Wed, Aug 5, 2009	8.82	8.93	8.82	8.92
3515	NYSE	MSD	Tue, Aug 4, 2009	9.21	9.21	8.79	8.80
3514	NYSE	MSD	Mon, Aug 3, 2009	8.79	8.80	8.75	8.80
3513	NYSE	MSD	Fri, Jul 31, 2009	8.73	8.80	8.71	8.74
3512	NYSE	MSD	Thu, Jul 30, 2009	8.65	8.75	8.61	8.71
3511	NYSE	MSD	Wed, Jul 29, 2009	8.56	8.65	8.56	8.65
3510	NYSE	MSD	Tue, Jul 28, 2009	8.60	8.69	8.59	8.65
3509	NYSE	MSD	Mon, Jul 27, 2009	8.54	8.63	8.54	8.63
3508	NYSE	MSD	Fri, Jul 24, 2009	8.48	8.55	8.47	8.54
3507	NYSE	MSD	Thu, Jul 23, 2009	8.42	8.54	8.42	8.46
3506	NYSE	MSD	Wed, Jul 22, 2009	8.44	8.51	8.39	8.40
3505	NYSE	MSD	Tue, Jul 21, 2009	8.49	8.54	8.41	8.50
3504	NYSE	MSD	Mon, Jul 20, 2009	8.40	8.48	8.36	8.45
3503	NYSE	MSD	Fri, Jul 17, 2009	8.43	8.43	8.33	8.33
3502	NYSE	MSD	Thu, Jul 16, 2009	8.38	8.44	8.35	8.37
3501	NYSE	MSD	Wed, Jul 15, 2009	8.30	8.38	8.29	8.36
3500	NYSE	MSD	Tue, Jul 14, 2009	8.30	8.33	8.25	8.31
3499	NYSE	MSD	Mon, Jul 13, 2009	8.24	8.33	8.24	8.24
3498	NYSE	MSD	Fri, Jul 10, 2009	8.26	8.29	8.24	8.25
3497	NYSE	MSD	Thu, Jul 9, 2009	8.23	8.27	8.20	8.23
3496	NYSE	MSD	Wed, Jul 8, 2009	8.22	8.32	8.21	8.25
3495	NYSE	MSD	Tue, Jul 7, 2009	8.25	8.28	8.21	8.22
3494	NYSE	MSD	Mon, Jul 6, 2009	8.27	8.35	8.26	8.26
3493	NYSE	MSD	Thu, Jul 2, 2009	8.30	8.33	8.24	8.30
3492	NYSE	MSD	Wed, Jul 1, 2009	8.31	8.37	8.30	8.35
3491	NYSE	MSD	Tue, Jun 30, 2009	8.26	8.33	8.26	8.29
3490	NYSE	MSD	Mon, Jun 29, 2009	8.27	8.36	8.23	8.25
3489	NYSE	MSD	Fri, Jun 26, 2009	8.10	8.27	8.10	8.27
3488	NYSE	MSD	Thu, Jun 25, 2009	8.15	8.32	8.15	8.32
3487	NYSE	MSD	Wed, Jun 24, 2009	8.15	8.25	8.15	8.24
3486	NYSE	MSD	Tue, Jun 23, 2009	8.11	8.32	8.04	8.08
3485	NYSE	MSD	Mon, Jun 22, 2009	8.35	8.35	8.07	8.10
3484	NYSE	MSD	Fri, Jun 19, 2009	8.27	8.32	8.24	8.31
3483	NYSE	MSD	Thu, Jun 18, 2009	8.22	8.28	8.20	8.24
3482	NYSE	MSD	Wed, Jun 17, 2009	8.33	8.33	8.22	8.27
3481	NYSE	MSD	Tue, Jun 16, 2009	8.16	8.33	8.15	8.32
3480	NYSE	MSD	Mon, Jun 15, 2009	8.42	8.42	8.04	8.16
3479	NYSE	MSD	Fri, Jun 12, 2009	8.52	8.52	8.42	8.47
3478	NYSE	MSD	Thu, Jun 11, 2009	8.40	8.54	8.40	8.49
3477	NYSE	MSD	Wed, Jun 10, 2009	8.43	8.51	8.40	8.46
3476	NYSE	MSD	Tue, Jun 9, 2009	8.40	8.49	8.30	8.49
3475	NYSE	MSD	Mon, Jun 8, 2009	8.41	8.41	8.12	8.32
3474	NYSE	MSD	Fri, Jun 5, 2009	8.59	8.59	8.41	8.42
3473	NYSE	MSD	Thu, Jun 4, 2009	8.49	8.59	8.33	8.58
3472	NYSE	MSD	Wed, Jun 3, 2009	8.45	8.47	8.26	8.42
3471	NYSE	MSD	Tue, Jun 2, 2009	8.43	8.52	8.40	8.50
3470	NYSE	MSD	Mon, Jun 1, 2009	8.36	8.50	8.34	8.50
3469	NYSE	MSD	Fri, May 29, 2009	8.23	8.32	8.20	8.30
3468	NYSE	MSD	Thu, May 28, 2009	8.17	8.24	8.06	8.24
3467	NYSE	MSD	Wed, May 27, 2009	8.14	8.20	8.05	8.09
3466	NYSE	MSD	Tue, May 26, 2009	7.91	8.17	7.91	8.16
3465	NYSE	MSD	Fri, May 22, 2009	7.89	8.06	7.88	8.03
3464	NYSE	MSD	Thu, May 21, 2009	7.92	7.97	7.84	7.90
3463	NYSE	MSD	Wed, May 20, 2009	8.02	8.08	7.93	7.99
3462	NYSE	MSD	Tue, May 19, 2009	7.91	8.07	7.84	7.96
3461	NYSE	MSD	Mon, May 18, 2009	7.73	7.91	7.73	7.91
3460	NYSE	MSD	Fri, May 15, 2009	7.69	7.72	7.67	7.67
3459	NYSE	MSD	Thu, May 14, 2009	7.74	7.74	7.65	7.69
3458	NYSE	MSD	Wed, May 13, 2009	7.80	7.84	7.73	7.73
3457	NYSE	MSD	Tue, May 12, 2009	7.90	7.95	7.82	7.83
3456	NYSE	MSD	Mon, May 11, 2009	7.87	7.91	7.83	7.83
3455	NYSE	MSD	Fri, May 8, 2009	7.74	7.98	7.74	7.93
3454	NYSE	MSD	Thu, May 7, 2009	7.77	7.84	7.71	7.72
3453	NYSE	MSD	Wed, May 6, 2009	7.64	7.72	7.63	7.70
3452	NYSE	MSD	Tue, May 5, 2009	7.62	7.69	7.60	7.61
3451	NYSE	MSD	Mon, May 4, 2009	7.57	7.80	7.56	7.69
3450	NYSE	MSD	Fri, May 1, 2009	7.63	7.70	7.54	7.54
3449	NYSE	MSD	Thu, Apr 30, 2009	7.47	7.69	7.47	7.57
3448	NYSE	MSD	Wed, Apr 29, 2009	7.44	7.52	7.42	7.48
3447	NYSE	MSD	Tue, Apr 28, 2009	7.43	7.57	7.35	7.38
3446	NYSE	MSD	Mon, Apr 27, 2009	7.48	7.54	7.40	7.47
3445	NYSE	MSD	Fri, Apr 24, 2009	7.68	7.68	7.41	7.55
3444	NYSE	MSD	Thu, Apr 23, 2009	7.56	7.59	7.50	7.57
3443	NYSE	MSD	Wed, Apr 22, 2009	7.65	7.69	7.40	7.54
3442	NYSE	MSD	Tue, Apr 21, 2009	7.39	7.70	7.31	7.64
3441	NYSE	MSD	Mon, Apr 20, 2009	7.60	7.60	7.36	7.40
3440	NYSE	MSD	Fri, Apr 17, 2009	7.66	7.70	7.60	7.64
3439	NYSE	MSD	Thu, Apr 16, 2009	7.72	7.75	7.60	7.60
3438	NYSE	MSD	Wed, Apr 15, 2009	7.61	7.70	7.61	7.69
3437	NYSE	MSD	Tue, Apr 14, 2009	7.56	7.62	7.49	7.62
3436	NYSE	MSD	Mon, Apr 13, 2009	7.47	7.64	7.36	7.64
3435	NYSE	MSD	Thu, Apr 9, 2009	7.45	7.61	7.44	7.61
3434	NYSE	MSD	Wed, Apr 8, 2009	7.19	7.38	7.19	7.38
3433	NYSE	MSD	Tue, Apr 7, 2009	7.24	7.36	7.22	7.32
3432	NYSE	MSD	Mon, Apr 6, 2009	7.26	7.42	7.26	7.28
3431	NYSE	MSD	Fri, Apr 3, 2009	7.20	7.44	7.20	7.43
3430	NYSE	MSD	Thu, Apr 2, 2009	7.21	7.35	7.21	7.29
3429	NYSE	MSD	Wed, Apr 1, 2009	6.95	7.20	6.95	7.16
3428	NYSE	MSD	Tue, Mar 31, 2009	6.92	7.18	6.92	7.12
3427	NYSE	MSD	Mon, Mar 30, 2009	7.11	7.14	6.85	6.90
3426	NYSE	MSD	Fri, Mar 27, 2009	7.21	7.25	7.12	7.19
3425	NYSE	MSD	Thu, Mar 26, 2009	7.37	7.44	7.27	7.37
3424	NYSE	MSD	Wed, Mar 25, 2009	7.28	7.40	7.27	7.37
3423	NYSE	MSD	Tue, Mar 24, 2009	7.21	7.31	7.15	7.28
3422	NYSE	MSD	Mon, Mar 23, 2009	7.16	7.25	7.04	7.23
3421	NYSE	MSD	Fri, Mar 20, 2009	7.26	7.26	7.12	7.14
3420	NYSE	MSD	Thu, Mar 19, 2009	7.49	7.49	7.16	7.24
3419	NYSE	MSD	Wed, Mar 18, 2009	7.09	7.45	6.97	7.39
3418	NYSE	MSD	Tue, Mar 17, 2009	6.97	7.10	6.93	7.10
3417	NYSE	MSD	Mon, Mar 16, 2009	7.03	7.05	6.91	7.00
3416	NYSE	MSD	Fri, Mar 13, 2009	6.70	6.97	6.68	6.92
3415	NYSE	MSD	Thu, Mar 12, 2009	6.37	6.69	6.37	6.67
3414	NYSE	MSD	Wed, Mar 11, 2009	6.24	6.46	6.24	6.39
3413	NYSE	MSD	Tue, Mar 10, 2009	6.05	6.33	6.05	6.27
3412	NYSE	MSD	Mon, Mar 9, 2009	6.21	6.30	5.95	5.96
3411	NYSE	MSD	Fri, Mar 6, 2009	6.34	6.45	6.22	6.26
3410	NYSE	MSD	Thu, Mar 5, 2009	6.51	6.51	6.32	6.40
3409	NYSE	MSD	Wed, Mar 4, 2009	6.51	6.73	6.45	6.59
3408	NYSE	MSD	Tue, Mar 3, 2009	6.34	6.56	6.25	6.54
3407	NYSE	MSD	Mon, Mar 2, 2009	6.42	6.60	6.38	6.41
3406	NYSE	MSD	Fri, Feb 27, 2009	6.64	6.87	6.62	6.73
3405	NYSE	MSD	Thu, Feb 26, 2009	6.87	7.10	6.87	6.97
3404	NYSE	MSD	Wed, Feb 25, 2009	6.59	6.91	6.59	6.89
3403	NYSE	MSD	Tue, Feb 24, 2009	6.59	6.68	6.45	6.66
3402	NYSE	MSD	Mon, Feb 23, 2009	6.75	6.83	6.31	6.44
3401	NYSE	MSD	Fri, Feb 20, 2009	6.99	6.99	6.71	6.75
3400	NYSE	MSD	Thu, Feb 19, 2009	7.15	7.23	6.95	7.07
3399	NYSE	MSD	Wed, Feb 18, 2009	7.39	7.40	7.10	7.10
3398	NYSE	MSD	Tue, Feb 17, 2009	7.70	7.74	7.43	7.44
3397	NYSE	MSD	Fri, Feb 13, 2009	7.67	7.78	7.67	7.72
3396	NYSE	MSD	Thu, Feb 12, 2009	7.72	7.74	7.66	7.68
3395	NYSE	MSD	Wed, Feb 11, 2009	7.66	7.79	7.62	7.71
3394	NYSE	MSD	Tue, Feb 10, 2009	7.76	7.77	7.65	7.72
3393	NYSE	MSD	Mon, Feb 9, 2009	7.66	7.77	7.61	7.76
3392	NYSE	MSD	Fri, Feb 6, 2009	7.57	7.72	7.53	7.72
3391	NYSE	MSD	Thu, Feb 5, 2009	7.65	7.71	7.56	7.65
3390	NYSE	MSD	Wed, Feb 4, 2009	7.74	7.79	7.70	7.71
3389	NYSE	MSD	Tue, Feb 3, 2009	7.73	7.79	7.65	7.76
3388	NYSE	MSD	Mon, Feb 2, 2009	7.60	7.74	7.44	7.71
3387	NYSE	MSD	Fri, Jan 30, 2009	7.58	7.82	7.55	7.65
3386	NYSE	MSD	Thu, Jan 29, 2009	7.60	7.63	7.49	7.56
3385	NYSE	MSD	Wed, Jan 28, 2009	7.48	7.65	7.44	7.63
3384	NYSE	MSD	Tue, Jan 27, 2009	7.50	7.54	7.41	7.42
3383	NYSE	MSD	Mon, Jan 26, 2009	7.54	7.57	7.43	7.46
3382	NYSE	MSD	Fri, Jan 23, 2009	7.47	7.63	7.44	7.59
3381	NYSE	MSD	Thu, Jan 22, 2009	7.40	7.60	7.40	7.49
3380	NYSE	MSD	Wed, Jan 21, 2009	7.41	7.50	7.33	7.50
3379	NYSE	MSD	Tue, Jan 20, 2009	7.50	7.59	7.27	7.30
3378	NYSE	MSD	Fri, Jan 16, 2009	7.40	7.43	7.23	7.36
3377	NYSE	MSD	Thu, Jan 15, 2009	7.20	7.34	6.96	7.26
3376	NYSE	MSD	Wed, Jan 14, 2009	7.31	7.50	7.22	7.27
3375	NYSE	MSD	Tue, Jan 13, 2009	7.28	7.49	7.25	7.49
3374	NYSE	MSD	Mon, Jan 12, 2009	7.43	7.52	7.35	7.38
3373	NYSE	MSD	Fri, Jan 9, 2009	7.35	7.56	7.30	7.38
3372	NYSE	MSD	Thu, Jan 8, 2009	7.10	7.45	7.03	7.38
3371	NYSE	MSD	Wed, Jan 7, 2009	7.44	7.48	7.12	7.26
3370	NYSE	MSD	Tue, Jan 6, 2009	7.21	7.46	7.19	7.46
3369	NYSE	MSD	Mon, Jan 5, 2009	7.39	7.43	7.03	7.17
3368	NYSE	MSD	Fri, Jan 2, 2009	7.16	7.33	7.14	7.32
3367	NYSE	MSD	Wed, Dec 31, 2008	7.01	7.24	6.94	7.07
3366	NYSE	MSD	Tue, Dec 30, 2008	6.94	7.00	6.84	6.94
3365	NYSE	MSD	Mon, Dec 29, 2008	7.01	7.24	6.95	6.99
3364	NYSE	MSD	Fri, Dec 26, 2008	7.25	7.26	7.12	7.23
3363	NYSE	MSD	Wed, Dec 24, 2008	7.00	7.18	6.87	7.17
3362	NYSE	MSD	Tue, Dec 23, 2008	6.80	6.97	6.79	6.85
3361	NYSE	MSD	Mon, Dec 22, 2008	6.74	6.91	6.70	6.75
3360	NYSE	MSD	Fri, Dec 19, 2008	6.75	6.84	6.66	6.71
3359	NYSE	MSD	Thu, Dec 18, 2008	6.36	6.78	6.36	6.61
3358	NYSE	MSD	Wed, Dec 17, 2008	6.01	6.45	6.01	6.40
3357	NYSE	MSD	Tue, Dec 16, 2008	6.35	6.48	6.35	6.48
3356	NYSE	MSD	Mon, Dec 15, 2008	6.26	6.48	6.26	6.33
3355	NYSE	MSD	Fri, Dec 12, 2008	6.28	6.42	6.21	6.28
3354	NYSE	MSD	Thu, Dec 11, 2008	6.28	6.50	6.28	6.40
3353	NYSE	MSD	Wed, Dec 10, 2008	6.22	6.45	6.20	6.28
3352	NYSE	MSD	Tue, Dec 9, 2008	6.47	6.47	6.15	6.15
3351	NYSE	MSD	Mon, Dec 8, 2008	6.40	6.67	6.39	6.52
3350	NYSE	MSD	Fri, Dec 5, 2008	6.18	6.25	6.10	6.22
3349	NYSE	MSD	Thu, Dec 4, 2008	6.33	6.40	6.22	6.22
3348	NYSE	MSD	Wed, Dec 3, 2008	6.41	6.48	6.30	6.40
3347	NYSE	MSD	Tue, Dec 2, 2008	6.28	6.60	6.15	6.38
3346	NYSE	MSD	Mon, Dec 1, 2008	6.58	6.59	6.15	6.17
3345	NYSE	MSD	Fri, Nov 28, 2008	6.26	6.43	6.26	6.43
3344	NYSE	MSD	Wed, Nov 26, 2008	6.06	6.28	6.04	6.26
3343	NYSE	MSD	Tue, Nov 25, 2008	6.18	6.28	6.05	6.07
3342	NYSE	MSD	Mon, Nov 24, 2008	5.80	6.19	5.77	6.12
3341	NYSE	MSD	Fri, Nov 21, 2008	5.56	5.57	5.22	5.40
3340	NYSE	MSD	Thu, Nov 20, 2008	5.51	5.71	5.40	5.40
3339	NYSE	MSD	Wed, Nov 19, 2008	5.87	5.87	5.72	5.76
3338	NYSE	MSD	Tue, Nov 18, 2008	6.10	6.23	6.00	6.02
3337	NYSE	MSD	Mon, Nov 17, 2008	6.12	6.22	5.66	6.12
3336	NYSE	MSD	Fri, Nov 14, 2008	6.24	6.40	6.10	6.25
3335	NYSE	MSD	Thu, Nov 13, 2008	6.23	6.48	6.05	6.36
3334	NYSE	MSD	Wed, Nov 12, 2008	6.40	6.44	6.25	6.25
3333	NYSE	MSD	Tue, Nov 11, 2008	6.74	6.75	6.58	6.59
3332	NYSE	MSD	Mon, Nov 10, 2008	6.94	6.95	6.92	6.92
3331	NYSE	MSD	Fri, Nov 7, 2008	7.00	7.00	6.87	6.92
3330	NYSE	MSD	Thu, Nov 6, 2008	6.93	7.07	6.87	6.98
3329	NYSE	MSD	Wed, Nov 5, 2008	7.05	7.19	6.98	7.10
3328	NYSE	MSD	Tue, Nov 4, 2008	6.85	7.12	6.85	7.10
3327	NYSE	MSD	Mon, Nov 3, 2008	6.67	6.84	6.67	6.75
3326	NYSE	MSD	Fri, Oct 31, 2008	6.66	6.72	6.60	6.71
3325	NYSE	MSD	Thu, Oct 30, 2008	6.41	6.69	6.41	6.62
3324	NYSE	MSD	Wed, Oct 29, 2008	6.00	6.37	6.00	6.35
3323	NYSE	MSD	Tue, Oct 28, 2008	6.00	6.07	5.81	6.05
3322	NYSE	MSD	Mon, Oct 27, 2008	5.81	5.91	5.63	5.77
3321	NYSE	MSD	Fri, Oct 24, 2008	5.66	5.93	5.62	5.87
3320	NYSE	MSD	Thu, Oct 23, 2008	6.03	6.05	5.71	5.93
3319	NYSE	MSD	Wed, Oct 22, 2008	6.50	6.50	5.63	6.03
3318	NYSE	MSD	Tue, Oct 21, 2008	6.64	6.64	6.51	6.62
3317	NYSE	MSD	Mon, Oct 20, 2008	6.73	6.89	6.71	6.75
3316	NYSE	MSD	Fri, Oct 17, 2008	6.50	6.67	6.42	6.49
3315	NYSE	MSD	Thu, Oct 16, 2008	6.39	6.79	6.17	6.75
3314	NYSE	MSD	Wed, Oct 15, 2008	6.83	6.83	6.36	6.53
3313	NYSE	MSD	Tue, Oct 14, 2008	7.01	7.09	6.78	6.93
3312	NYSE	MSD	Mon, Oct 13, 2008	5.88	6.85	5.88	6.83
3311	NYSE	MSD	Fri, Oct 10, 2008	5.53	5.79	4.30	5.66
3310	NYSE	MSD	Thu, Oct 9, 2008	6.23	6.40	5.74	5.76
3309	NYSE	MSD	Wed, Oct 8, 2008	6.35	6.44	5.92	6.23
3308	NYSE	MSD	Tue, Oct 7, 2008	7.04	7.19	6.30	6.45
3307	NYSE	MSD	Mon, Oct 6, 2008	7.40	7.40	6.69	7.02
3306	NYSE	MSD	Fri, Oct 3, 2008	7.50	7.66	7.43	7.50
3305	NYSE	MSD	Thu, Oct 2, 2008	7.59	7.71	7.30	7.45
3304	NYSE	MSD	Wed, Oct 1, 2008	7.22	7.69	7.02	7.69
3303	NYSE	MSD	Tue, Sep 30, 2008	7.68	7.68	7.07	7.23
3302	NYSE	MSD	Mon, Sep 29, 2008	7.69	7.75	6.40	6.99
3301	NYSE	MSD	Fri, Sep 26, 2008	8.00	8.00	7.83	7.89
3300	NYSE	MSD	Thu, Sep 25, 2008	8.14	8.25	8.10	8.21
3299	NYSE	MSD	Wed, Sep 24, 2008	8.13	8.15	8.06	8.06
3298	NYSE	MSD	Tue, Sep 23, 2008	8.01	8.13	7.94	8.06
3297	NYSE	MSD	Mon, Sep 22, 2008	8.00	8.06	7.94	7.94
3296	NYSE	MSD	Fri, Sep 19, 2008	7.42	7.99	7.42	7.88
3295	NYSE	MSD	Thu, Sep 18, 2008	7.32	7.53	6.90	7.43
3294	NYSE	MSD	Wed, Sep 17, 2008	8.00	8.00	7.26	7.26
3293	NYSE	MSD	Tue, Sep 16, 2008	8.28	8.29	8.04	8.11
3292	NYSE	MSD	Mon, Sep 15, 2008	8.80	8.80	8.44	8.59
3291	NYSE	MSD	Fri, Sep 12, 2008	8.88	8.92	8.88	8.92
3290	NYSE	MSD	Thu, Sep 11, 2008	8.89	8.89	8.83	8.87
3289	NYSE	MSD	Wed, Sep 10, 2008	8.98	9.01	8.87	8.88
3288	NYSE	MSD	Tue, Sep 9, 2008	9.11	9.11	8.97	8.97
3287	NYSE	MSD	Mon, Sep 8, 2008	9.19	9.19	9.06	9.11
3286	NYSE	MSD	Fri, Sep 5, 2008	9.11	9.13	9.04	9.04
3285	NYSE	MSD	Thu, Sep 4, 2008	9.23	9.24	9.15	9.18
3284	NYSE	MSD	Wed, Sep 3, 2008	9.15	9.23	9.15	9.23
3283	NYSE	MSD	Tue, Sep 2, 2008	9.09	9.21	9.09	9.20
3282	NYSE	MSD	Fri, Aug 29, 2008	9.11	9.19	9.11	9.15
3281	NYSE	MSD	Thu, Aug 28, 2008	9.12	9.19	9.12	9.16
3280	NYSE	MSD	Wed, Aug 27, 2008	9.09	9.16	9.09	9.13
3279	NYSE	MSD	Tue, Aug 26, 2008	9.04	9.11	9.04	9.10
3278	NYSE	MSD	Mon, Aug 25, 2008	9.07	9.12	9.05	9.06
3277	NYSE	MSD	Fri, Aug 22, 2008	9.11	9.17	9.11	9.12
3276	NYSE	MSD	Thu, Aug 21, 2008	9.05	9.15	9.05	9.15
3275	NYSE	MSD	Wed, Aug 20, 2008	9.00	9.10	8.99	9.10
3274	NYSE	MSD	Tue, Aug 19, 2008	9.02	9.10	8.99	8.99
3273	NYSE	MSD	Mon, Aug 18, 2008	9.11	9.11	9.00	9.04
3272	NYSE	MSD	Fri, Aug 15, 2008	9.20	9.20	9.06	9.07
3271	NYSE	MSD	Thu, Aug 14, 2008	9.07	9.28	9.07	9.20
3270	NYSE	MSD	Wed, Aug 13, 2008	9.20	9.20	9.11	9.14
3269	NYSE	MSD	Tue, Aug 12, 2008	9.13	9.20	9.13	9.17
3268	NYSE	MSD	Mon, Aug 11, 2008	9.15	9.25	9.15	9.16
3267	NYSE	MSD	Fri, Aug 8, 2008	9.18	9.26	9.18	9.20
3266	NYSE	MSD	Thu, Aug 7, 2008	9.28	9.29	9.15	9.17
3265	NYSE	MSD	Wed, Aug 6, 2008	9.43	9.43	9.27	9.28
3264	NYSE	MSD	Tue, Aug 5, 2008	9.39	9.40	9.33	9.36
3263	NYSE	MSD	Mon, Aug 4, 2008	9.36	9.39	9.30	9.37
3262	NYSE	MSD	Fri, Aug 1, 2008	9.42	9.43	9.36	9.41
3261	NYSE	MSD	Thu, Jul 31, 2008	9.35	9.41	9.35	9.39
3260	NYSE	MSD	Wed, Jul 30, 2008	9.33	9.38	9.33	9.38
3259	NYSE	MSD	Tue, Jul 29, 2008	9.23	9.39	9.23	9.37
3258	NYSE	MSD	Mon, Jul 28, 2008	9.26	9.28	9.22	9.24
3257	NYSE	MSD	Fri, Jul 25, 2008	9.25	9.25	9.15	9.19
3256	NYSE	MSD	Thu, Jul 24, 2008	9.29	9.34	9.25	9.25
3255	NYSE	MSD	Wed, Jul 23, 2008	9.29	9.33	9.25	9.30
3254	NYSE	MSD	Tue, Jul 22, 2008	9.22	9.30	9.18	9.28
3253	NYSE	MSD	Mon, Jul 21, 2008	9.07	9.30	9.07	9.29
3252	NYSE	MSD	Fri, Jul 18, 2008	9.10	9.24	9.10	9.24
3251	NYSE	MSD	Thu, Jul 17, 2008	9.09	9.19	9.02	9.10
3250	NYSE	MSD	Wed, Jul 16, 2008	8.95	9.07	8.63	9.07
3249	NYSE	MSD	Tue, Jul 15, 2008	9.30	9.30	8.97	9.01
3248	NYSE	MSD	Mon, Jul 14, 2008	9.21	9.25	9.15	9.22
3247	NYSE	MSD	Fri, Jul 11, 2008	9.25	9.26	9.21	9.22
3246	NYSE	MSD	Thu, Jul 10, 2008	9.30	9.33	9.20	9.24
3245	NYSE	MSD	Wed, Jul 9, 2008	9.24	9.29	9.12	9.24
3244	NYSE	MSD	Tue, Jul 8, 2008	9.23	9.31	9.23	9.28
3243	NYSE	MSD	Mon, Jul 7, 2008	9.24	9.31	9.23	9.25
3242	NYSE	MSD	Thu, Jul 3, 2008	9.27	9.30	9.23	9.25
3241	NYSE	MSD	Wed, Jul 2, 2008	9.24	9.33	9.24	9.30
3240	NYSE	MSD	Tue, Jul 1, 2008	9.25	9.30	9.23	9.30
3239	NYSE	MSD	Mon, Jun 30, 2008	9.37	9.37	9.27	9.30
3238	NYSE	MSD	Fri, Jun 27, 2008	9.43	9.44	9.40	9.41
3237	NYSE	MSD	Thu, Jun 26, 2008	9.55	9.58	9.42	9.45
3236	NYSE	MSD	Wed, Jun 25, 2008	9.67	9.75	9.62	9.73
3235	NYSE	MSD	Tue, Jun 24, 2008	9.72	9.72	9.63	9.68
3234	NYSE	MSD	Mon, Jun 23, 2008	9.70	9.76	9.70	9.74
3233	NYSE	MSD	Fri, Jun 20, 2008	9.67	9.74	9.66	9.72
3232	NYSE	MSD	Thu, Jun 19, 2008	9.68	9.76	9.68	9.70
3231	NYSE	MSD	Wed, Jun 18, 2008	9.67	9.73	9.67	9.72
3230	NYSE	MSD	Tue, Jun 17, 2008	9.72	9.78	9.69	9.72
3229	NYSE	MSD	Mon, Jun 16, 2008	9.69	9.75	9.68	9.75
3228	NYSE	MSD	Fri, Jun 13, 2008	9.69	9.74	9.69	9.72
3227	NYSE	MSD	Thu, Jun 12, 2008	9.37	9.78	9.37	9.72
3226	NYSE	MSD	Wed, Jun 11, 2008	9.87	9.88	9.75	9.75
3225	NYSE	MSD	Tue, Jun 10, 2008	9.85	9.87	9.84	9.84
3224	NYSE	MSD	Mon, Jun 9, 2008	9.88	9.89	9.83	9.85
3223	NYSE	MSD	Fri, Jun 6, 2008	9.95	9.98	9.89	9.90
3222	NYSE	MSD	Thu, Jun 5, 2008	9.88	10.00	9.86	9.95
3221	NYSE	MSD	Wed, Jun 4, 2008	9.90	9.92	9.87	9.91
3220	NYSE	MSD	Tue, Jun 3, 2008	9.88	9.95	9.87	9.88
3219	NYSE	MSD	Mon, Jun 2, 2008	9.86	9.90	9.86	9.87
3218	NYSE	MSD	Fri, May 30, 2008	9.88	9.88	9.81	9.86
3217	NYSE	MSD	Thu, May 29, 2008	9.83	9.90	9.82	9.85
3216	NYSE	MSD	Wed, May 28, 2008	9.75	9.87	9.75	9.82
3215	NYSE	MSD	Tue, May 27, 2008	9.75	9.80	9.73	9.78
3214	NYSE	MSD	Fri, May 23, 2008	9.78	9.81	9.76	9.78
3213	NYSE	MSD	Thu, May 22, 2008	9.84	9.84	9.78	9.80
3212	NYSE	MSD	Wed, May 21, 2008	9.80	9.84	9.76	9.82
3211	NYSE	MSD	Tue, May 20, 2008	9.81	9.83	9.81	9.81
3210	NYSE	MSD	Mon, May 19, 2008	9.83	9.85	9.78	9.81
3209	NYSE	MSD	Fri, May 16, 2008	9.84	9.88	9.84	9.86
3208	NYSE	MSD	Thu, May 15, 2008	9.83	9.93	9.83	9.89
3207	NYSE	MSD	Wed, May 14, 2008	9.81	9.89	9.81	9.87
3206	NYSE	MSD	Tue, May 13, 2008	9.79	9.82	9.76	9.79
3205	NYSE	MSD	Mon, May 12, 2008	9.74	9.80	9.74	9.77
3204	NYSE	MSD	Fri, May 9, 2008	9.72	9.81	9.72	9.79
3203	NYSE	MSD	Thu, May 8, 2008	9.83	9.84	9.74	9.79
3202	NYSE	MSD	Wed, May 7, 2008	9.90	9.92	9.81	9.83
3201	NYSE	MSD	Tue, May 6, 2008	9.87	9.91	9.81	9.91
3200	NYSE	MSD	Mon, May 5, 2008	9.82	9.86	9.81	9.84
3199	NYSE	MSD	Fri, May 2, 2008	9.85	9.91	9.85	9.87
3198	NYSE	MSD	Thu, May 1, 2008	9.72	9.85	9.72	9.82
3197	NYSE	MSD	Wed, Apr 30, 2008	9.71	9.75	9.68	9.73
3196	NYSE	MSD	Tue, Apr 29, 2008	9.70	9.77	9.68	9.71
3195	NYSE	MSD	Mon, Apr 28, 2008	9.64	9.74	9.64	9.71
3194	NYSE	MSD	Fri, Apr 25, 2008	9.82	9.82	9.67	9.70
3193	NYSE	MSD	Thu, Apr 24, 2008	9.68	9.74	9.63	9.74
3192	NYSE	MSD	Wed, Apr 23, 2008	9.66	9.70	9.62	9.68
3191	NYSE	MSD	Tue, Apr 22, 2008	9.69	9.69	9.58	9.63
3190	NYSE	MSD	Mon, Apr 21, 2008	9.57	9.71	9.56	9.67
3189	NYSE	MSD	Fri, Apr 18, 2008	9.63	9.63	9.58	9.58
3188	NYSE	MSD	Thu, Apr 17, 2008	9.55	9.65	9.53	9.58
3187	NYSE	MSD	Wed, Apr 16, 2008	9.59	9.60	9.55	9.57
3186	NYSE	MSD	Tue, Apr 15, 2008	9.62	9.62	9.51	9.54
3185	NYSE	MSD	Mon, Apr 14, 2008	9.59	9.61	9.50	9.55
3184	NYSE	MSD	Fri, Apr 11, 2008	9.59	9.62	9.56	9.60
3183	NYSE	MSD	Thu, Apr 10, 2008	9.65	9.65	9.61	9.62
3182	NYSE	MSD	Wed, Apr 9, 2008	9.60	9.64	9.58	9.62
3181	NYSE	MSD	Tue, Apr 8, 2008	9.56	9.64	9.56	9.64
3180	NYSE	MSD	Mon, Apr 7, 2008	9.56	9.65	9.53	9.56
3179	NYSE	MSD	Fri, Apr 4, 2008	9.65	9.68	9.54	9.55
3178	NYSE	MSD	Thu, Apr 3, 2008	9.53	9.64	9.53	9.63
3177	NYSE	MSD	Wed, Apr 2, 2008	9.61	9.63	9.53	9.53
3176	NYSE	MSD	Tue, Apr 1, 2008	9.59	9.65	9.59	9.64
3175	NYSE	MSD	Mon, Mar 31, 2008	9.61	9.65	9.50	9.60
3174	NYSE	MSD	Fri, Mar 28, 2008	9.73	9.73	9.53	9.56
3173	NYSE	MSD	Thu, Mar 27, 2008	9.48	9.59	9.45	9.57
3172	NYSE	MSD	Wed, Mar 26, 2008	9.61	9.68	9.56	9.65
3171	NYSE	MSD	Tue, Mar 25, 2008	9.58	9.68	9.57	9.63
3170	NYSE	MSD	Mon, Mar 24, 2008	9.51	9.62	9.51	9.56
3169	NYSE	MSD	Thu, Mar 20, 2008	9.58	9.59	9.48	9.53
3168	NYSE	MSD	Wed, Mar 19, 2008	9.50	9.66	9.50	9.59
3167	NYSE	MSD	Tue, Mar 18, 2008	9.45	9.54	9.44	9.44
3166	NYSE	MSD	Mon, Mar 17, 2008	9.44	9.44	9.32	9.36
3165	NYSE	MSD	Fri, Mar 14, 2008	9.60	9.63	9.44	9.52
3164	NYSE	MSD	Thu, Mar 13, 2008	9.56	9.66	9.55	9.59
3163	NYSE	MSD	Wed, Mar 12, 2008	9.66	9.72	9.61	9.65
3162	NYSE	MSD	Tue, Mar 11, 2008	9.75	9.78	9.57	9.66
3161	NYSE	MSD	Mon, Mar 10, 2008	9.71	9.71	9.58	9.65
3160	NYSE	MSD	Fri, Mar 7, 2008	9.68	9.81	9.67	9.79
3159	NYSE	MSD	Thu, Mar 6, 2008	9.75	9.81	9.74	9.74
3158	NYSE	MSD	Wed, Mar 5, 2008	9.77	9.82	9.75	9.79
3157	NYSE	MSD	Tue, Mar 4, 2008	9.83	9.83	9.73	9.78
3156	NYSE	MSD	Mon, Mar 3, 2008	9.89	9.95	9.77	9.83
3155	NYSE	MSD	Fri, Feb 29, 2008	9.97	10.03	9.90	9.93
3154	NYSE	MSD	Thu, Feb 28, 2008	9.95	10.04	9.95	9.98
3153	NYSE	MSD	Wed, Feb 27, 2008	9.90	10.02	9.89	10.02
3152	NYSE	MSD	Tue, Feb 26, 2008	9.78	9.94	9.78	9.88
3151	NYSE	MSD	Mon, Feb 25, 2008	9.73	9.80	9.71	9.80
3150	NYSE	MSD	Fri, Feb 22, 2008	9.85	9.86	9.73	9.78
3149	NYSE	MSD	Thu, Feb 21, 2008	9.81	9.87	9.78	9.85
3148	NYSE	MSD	Wed, Feb 20, 2008	9.72	9.87	9.72	9.82
3147	NYSE	MSD	Tue, Feb 19, 2008	9.78	9.95	9.72	9.75
3146	NYSE	MSD	Fri, Feb 15, 2008	9.57	9.80	9.57	9.79
3145	NYSE	MSD	Thu, Feb 14, 2008	10.03	10.03	9.67	9.67
3144	NYSE	MSD	Wed, Feb 13, 2008	10.07	10.09	10.00	10.00
3143	NYSE	MSD	Tue, Feb 12, 2008	10.16	10.16	10.00	10.05
3142	NYSE	MSD	Mon, Feb 11, 2008	10.11	10.11	10.04	10.07
3141	NYSE	MSD	Fri, Feb 8, 2008	10.07	10.11	10.07	10.09
3140	NYSE	MSD	Thu, Feb 7, 2008	10.09	10.16	10.09	10.11
3139	NYSE	MSD	Wed, Feb 6, 2008	9.97	10.13	9.97	10.07
3138	NYSE	MSD	Tue, Feb 5, 2008	10.11	10.11	9.96	9.97
3137	NYSE	MSD	Mon, Feb 4, 2008	10.11	10.11	9.92	10.03
3136	NYSE	MSD	Fri, Feb 1, 2008	10.05	10.13	10.05	10.06
3135	NYSE	MSD	Thu, Jan 31, 2008	9.97	10.03	9.90	10.02
3134	NYSE	MSD	Wed, Jan 30, 2008	10.16	10.16	9.94	9.98
3133	NYSE	MSD	Tue, Jan 29, 2008	10.03	10.06	10.02	10.05
3132	NYSE	MSD	Mon, Jan 28, 2008	10.11	10.11	9.91	10.03
3131	NYSE	MSD	Fri, Jan 25, 2008	9.89	10.05	9.88	9.99
3130	NYSE	MSD	Thu, Jan 24, 2008	9.94	9.96	9.77	9.96
3129	NYSE	MSD	Wed, Jan 23, 2008	9.70	9.87	9.69	9.87
3128	NYSE	MSD	Tue, Jan 22, 2008	9.67	9.84	9.57	9.80
3127	NYSE	MSD	Fri, Jan 18, 2008	9.80	9.89	9.73	9.78
3126	NYSE	MSD	Thu, Jan 17, 2008	10.10	10.13	9.68	9.76
3125	NYSE	MSD	Wed, Jan 16, 2008	10.27	10.27	10.04	10.12
3124	NYSE	MSD	Tue, Jan 15, 2008	10.01	10.16	10.01	10.14
3123	NYSE	MSD	Mon, Jan 14, 2008	10.09	10.16	10.06	10.14
3122	NYSE	MSD	Fri, Jan 11, 2008	10.06	10.10	9.79	10.00
3121	NYSE	MSD	Thu, Jan 10, 2008	9.90	10.05	9.86	10.03
3120	NYSE	MSD	Wed, Jan 9, 2008	9.94	9.98	9.88	9.95
3119	NYSE	MSD	Tue, Jan 8, 2008	9.87	9.97	9.80	9.94
3118	NYSE	MSD	Mon, Jan 7, 2008	9.96	9.96	9.86	9.90
3117	NYSE	MSD	Fri, Jan 4, 2008	9.90	9.91	9.82	9.87
3116	NYSE	MSD	Thu, Jan 3, 2008	9.86	9.95	9.84	9.87
3115	NYSE	MSD	Wed, Jan 2, 2008	9.77	9.86	9.76	9.81
3114	NYSE	MSD	Mon, Dec 31, 2007	9.66	9.74	9.65	9.70
3113	NYSE	MSD	Fri, Dec 28, 2007	9.68	9.79	9.66	9.70
3112	NYSE	MSD	Thu, Dec 27, 2007	9.66	9.74	9.66	9.72
3111	NYSE	MSD	Wed, Dec 26, 2007	9.70	9.73	9.67	9.71
3110	NYSE	MSD	Mon, Dec 24, 2007	9.58	9.64	9.55	9.62
3109	NYSE	MSD	Fri, Dec 21, 2007	9.56	9.63	9.56	9.59
3108	NYSE	MSD	Thu, Dec 20, 2007	9.55	9.68	9.52	9.55
3107	NYSE	MSD	Wed, Dec 19, 2007	9.59	9.65	9.55	9.56
3106	NYSE	MSD	Tue, Dec 18, 2007	9.78	9.83	9.64	9.70
3105	NYSE	MSD	Mon, Dec 17, 2007	9.79	9.83	9.76	9.77
3104	NYSE	MSD	Fri, Dec 14, 2007	9.67	9.86	9.66	9.84
3103	NYSE	MSD	Thu, Dec 13, 2007	9.78	9.79	9.73	9.76
3102	NYSE	MSD	Wed, Dec 12, 2007	9.88	9.89	9.76	9.81
3101	NYSE	MSD	Tue, Dec 11, 2007	9.86	9.91	9.80	9.83
3100	NYSE	MSD	Mon, Dec 10, 2007	9.88	9.91	9.85	9.88
3099	NYSE	MSD	Fri, Dec 7, 2007	9.90	9.91	9.85	9.88
3098	NYSE	MSD	Thu, Dec 6, 2007	9.84	9.90	9.84	9.89
3097	NYSE	MSD	Wed, Dec 5, 2007	9.81	9.87	9.81	9.86
3096	NYSE	MSD	Tue, Dec 4, 2007	9.81	9.83	9.75	9.79
3095	NYSE	MSD	Mon, Dec 3, 2007	9.68	9.85	9.67	9.80
3094	NYSE	MSD	Fri, Nov 30, 2007	9.66	9.71	9.64	9.71
3093	NYSE	MSD	Thu, Nov 29, 2007	9.74	9.74	9.63	9.63
3092	NYSE	MSD	Wed, Nov 28, 2007	9.58	9.66	9.58	9.63
3091	NYSE	MSD	Tue, Nov 27, 2007	9.65	9.65	9.56	9.58
3090	NYSE	MSD	Mon, Nov 26, 2007	9.66	9.67	9.52	9.66
3089	NYSE	MSD	Fri, Nov 23, 2007	9.57	9.62	9.52	9.58
3088	NYSE	MSD	Wed, Nov 21, 2007	9.60	9.69	9.56	9.56
3087	NYSE	MSD	Tue, Nov 20, 2007	9.57	9.65	9.56	9.64
3086	NYSE	MSD	Mon, Nov 19, 2007	9.58	9.63	9.57	9.61
3085	NYSE	MSD	Fri, Nov 16, 2007	9.69	9.69	9.58	9.63
3084	NYSE	MSD	Thu, Nov 15, 2007	9.64	9.72	9.63	9.71
3083	NYSE	MSD	Wed, Nov 14, 2007	9.63	9.73	9.63	9.68
3082	NYSE	MSD	Tue, Nov 13, 2007	9.70	9.70	9.60	9.61
3081	NYSE	MSD	Mon, Nov 12, 2007	9.75	9.77	9.70	9.70
3080	NYSE	MSD	Fri, Nov 9, 2007	9.85	9.85	9.70	9.76
3079	NYSE	MSD	Thu, Nov 8, 2007	9.80	9.83	9.75	9.79
3078	NYSE	MSD	Wed, Nov 7, 2007	9.81	9.82	9.77	9.80
3077	NYSE	MSD	Tue, Nov 6, 2007	9.82	9.85	9.81	9.82
3076	NYSE	MSD	Mon, Nov 5, 2007	9.71	9.82	9.71	9.80
3075	NYSE	MSD	Fri, Nov 2, 2007	9.79	9.84	9.74	9.81
3074	NYSE	MSD	Thu, Nov 1, 2007	9.85	9.85	9.73	9.79
3073	NYSE	MSD	Wed, Oct 31, 2007	9.83	9.86	9.79	9.83
3072	NYSE	MSD	Tue, Oct 30, 2007	9.78	9.83	9.76	9.83
3071	NYSE	MSD	Mon, Oct 29, 2007	9.75	9.79	9.73	9.77
3070	NYSE	MSD	Fri, Oct 26, 2007	9.73	9.75	9.72	9.73
3069	NYSE	MSD	Thu, Oct 25, 2007	9.78	9.78	9.69	9.70
3068	NYSE	MSD	Wed, Oct 24, 2007	9.78	9.89	9.75	9.79
3067	NYSE	MSD	Tue, Oct 23, 2007	9.84	9.86	9.81	9.85
3066	NYSE	MSD	Mon, Oct 22, 2007	9.82	9.91	9.78	9.91
3065	NYSE	MSD	Fri, Oct 19, 2007	9.89	9.98	9.86	9.94
3064	NYSE	MSD	Thu, Oct 18, 2007	9.88	9.97	9.87	9.96
3063	NYSE	MSD	Wed, Oct 17, 2007	9.93	9.99	9.93	9.96
3062	NYSE	MSD	Tue, Oct 16, 2007	9.96	9.96	9.87	9.95
3061	NYSE	MSD	Mon, Oct 15, 2007	9.88	9.95	9.86	9.94
3060	NYSE	MSD	Fri, Oct 12, 2007	9.86	9.90	9.86	9.86
3059	NYSE	MSD	Thu, Oct 11, 2007	10.01	10.01	9.92	9.95
3058	NYSE	MSD	Wed, Oct 10, 2007	9.93	9.93	9.84	9.93
3057	NYSE	MSD	Tue, Oct 9, 2007	9.81	9.93	9.79	9.88
3056	NYSE	MSD	Mon, Oct 8, 2007	9.83	9.87	9.82	9.86
3055	NYSE	MSD	Fri, Oct 5, 2007	9.78	9.90	9.74	9.88
3054	NYSE	MSD	Thu, Oct 4, 2007	9.74	9.79	9.71	9.78
3053	NYSE	MSD	Wed, Oct 3, 2007	9.78	9.80	9.71	9.76
3052	NYSE	MSD	Tue, Oct 2, 2007	9.69	9.79	9.69	9.78
3051	NYSE	MSD	Mon, Oct 1, 2007	9.61	9.73	9.61	9.73
3050	NYSE	MSD	Fri, Sep 28, 2007	9.69	9.70	9.63	9.63
3049	NYSE	MSD	Thu, Sep 27, 2007	9.68	9.70	9.65	9.65
3048	NYSE	MSD	Wed, Sep 26, 2007	9.69	9.76	9.67	9.67
3047	NYSE	MSD	Tue, Sep 25, 2007	9.77	9.84	9.77	9.84
3046	NYSE	MSD	Mon, Sep 24, 2007	9.71	9.80	9.71	9.73
3045	NYSE	MSD	Fri, Sep 21, 2007	9.70	9.75	9.67	9.71
3044	NYSE	MSD	Thu, Sep 20, 2007	9.68	9.74	9.67	9.71
3043	NYSE	MSD	Wed, Sep 19, 2007	9.77	9.79	9.70	9.72
3042	NYSE	MSD	Tue, Sep 18, 2007	9.64	9.74	9.61	9.71
3041	NYSE	MSD	Mon, Sep 17, 2007	9.66	9.68	9.61	9.62
3040	NYSE	MSD	Fri, Sep 14, 2007	9.60	9.68	9.60	9.66
3039	NYSE	MSD	Thu, Sep 13, 2007	9.65	9.66	9.60	9.60
3038	NYSE	MSD	Wed, Sep 12, 2007	9.62	9.66	9.52	9.58
3037	NYSE	MSD	Tue, Sep 11, 2007	9.63	9.73	9.57	9.58
3036	NYSE	MSD	Mon, Sep 10, 2007	9.62	9.68	9.59	9.61
3035	NYSE	MSD	Fri, Sep 7, 2007	9.70	9.70	9.59	9.66
3034	NYSE	MSD	Thu, Sep 6, 2007	9.75	9.77	9.68	9.74
3033	NYSE	MSD	Wed, Sep 5, 2007	9.75	9.82	9.68	9.75
3032	NYSE	MSD	Tue, Sep 4, 2007	9.89	9.90	9.76	9.83
3031	NYSE	MSD	Fri, Aug 31, 2007	9.84	10.01	9.77	9.90
3030	NYSE	MSD	Thu, Aug 30, 2007	9.70	9.75	9.63	9.72
3029	NYSE	MSD	Wed, Aug 29, 2007	9.57	9.74	9.57	9.70
3028	NYSE	MSD	Tue, Aug 28, 2007	9.72	9.72	9.63	9.63
3027	NYSE	MSD	Mon, Aug 27, 2007	9.74	9.79	9.60	9.72
3026	NYSE	MSD	Fri, Aug 24, 2007	9.61	9.80	9.56	9.76
3025	NYSE	MSD	Thu, Aug 23, 2007	9.70	9.70	9.60	9.61
3024	NYSE	MSD	Wed, Aug 22, 2007	9.58	9.68	9.58	9.63
3023	NYSE	MSD	Tue, Aug 21, 2007	9.40	9.59	9.40	9.58
3022	NYSE	MSD	Mon, Aug 20, 2007	9.36	9.54	9.35	9.50
3021	NYSE	MSD	Fri, Aug 17, 2007	9.03	9.45	8.97	9.41
3020	NYSE	MSD	Thu, Aug 16, 2007	8.55	8.87	8.55	8.87
3019	NYSE	MSD	Wed, Aug 15, 2007	9.20	9.21	9.00	9.00
3018	NYSE	MSD	Tue, Aug 14, 2007	9.33	9.38	9.30	9.31
3017	NYSE	MSD	Mon, Aug 13, 2007	9.47	9.50	9.36	9.41
3016	NYSE	MSD	Fri, Aug 10, 2007	9.46	9.46	9.27	9.38
3015	NYSE	MSD	Thu, Aug 9, 2007	9.50	9.67	9.46	9.55
3014	NYSE	MSD	Wed, Aug 8, 2007	9.57	9.70	9.48	9.65
3013	NYSE	MSD	Tue, Aug 7, 2007	9.46	9.52	9.41	9.48
3012	NYSE	MSD	Mon, Aug 6, 2007	9.53	9.64	9.48	9.48
3011	NYSE	MSD	Fri, Aug 3, 2007	9.61	9.63	9.54	9.55
3010	NYSE	MSD	Thu, Aug 2, 2007	9.61	9.65	9.55	9.65
3009	NYSE	MSD	Wed, Aug 1, 2007	9.52	9.66	9.52	9.56
3008	NYSE	MSD	Tue, Jul 31, 2007	9.52	9.70	9.52	9.64
3007	NYSE	MSD	Mon, Jul 30, 2007	9.28	9.61	9.28	9.58
3006	NYSE	MSD	Fri, Jul 27, 2007	9.54	9.76	9.47	9.63
3005	NYSE	MSD	Thu, Jul 26, 2007	9.22	9.70	9.03	9.65
3004	NYSE	MSD	Wed, Jul 25, 2007	9.93	9.97	9.84	9.87
3003	NYSE	MSD	Tue, Jul 24, 2007	9.93	9.94	9.81	9.90
3002	NYSE	MSD	Mon, Jul 23, 2007	9.95	10.02	9.94	10.01
3001	NYSE	MSD	Fri, Jul 20, 2007	9.95	9.99	9.91	9.98
3000	NYSE	MSD	Thu, Jul 19, 2007	9.97	10.05	9.97	10.01
2999	NYSE	MSD	Wed, Jul 18, 2007	9.99	9.99	9.88	9.98
2998	NYSE	MSD	Tue, Jul 17, 2007	10.05	10.09	10.02	10.03
2997	NYSE	MSD	Mon, Jul 16, 2007	10.09	10.14	10.04	10.05
2996	NYSE	MSD	Fri, Jul 13, 2007	10.19	10.19	10.10	10.11
2995	NYSE	MSD	Thu, Jul 12, 2007	10.15	10.18	10.08	10.10
2994	NYSE	MSD	Wed, Jul 11, 2007	10.10	10.18	10.07	10.10
2993	NYSE	MSD	Tue, Jul 10, 2007	10.17	10.17	10.06	10.11
2992	NYSE	MSD	Mon, Jul 9, 2007	10.07	10.18	10.07	10.12
2991	NYSE	MSD	Fri, Jul 6, 2007	10.09	10.14	9.99	10.10
2990	NYSE	MSD	Thu, Jul 5, 2007	10.19	10.22	10.18	10.20
2989	NYSE	MSD	Tue, Jul 3, 2007	10.20	10.24	10.20	10.21
2988	NYSE	MSD	Mon, Jul 2, 2007	10.19	10.30	10.13	10.20
2987	NYSE	MSD	Fri, Jun 29, 2007	10.29	10.30	10.20	10.22
2986	NYSE	MSD	Thu, Jun 28, 2007	10.21	10.30	10.20	10.22
2985	NYSE	MSD	Wed, Jun 27, 2007	9.95	10.22	9.92	10.22
2984	NYSE	MSD	Tue, Jun 26, 2007	10.15	10.21	10.15	10.15
2983	NYSE	MSD	Mon, Jun 25, 2007	10.25	10.25	10.15	10.23
2982	NYSE	MSD	Fri, Jun 22, 2007	10.28	10.29	10.15	10.20
2981	NYSE	MSD	Thu, Jun 21, 2007	10.34	10.40	10.23	10.27
2980	NYSE	MSD	Wed, Jun 20, 2007	10.44	10.48	10.36	10.38
2979	NYSE	MSD	Tue, Jun 19, 2007	10.32	10.42	10.31	10.42
2978	NYSE	MSD	Mon, Jun 18, 2007	10.25	10.41	10.25	10.40
2977	NYSE	MSD	Fri, Jun 15, 2007	10.19	10.29	10.19	10.25
2976	NYSE	MSD	Thu, Jun 14, 2007	10.19	10.24	10.17	10.18
2975	NYSE	MSD	Wed, Jun 13, 2007	10.12	10.29	10.12	10.14
2974	NYSE	MSD	Tue, Jun 12, 2007	10.21	10.21	10.08	10.10
2973	NYSE	MSD	Mon, Jun 11, 2007	10.28	10.29	10.20	10.22
2972	NYSE	MSD	Fri, Jun 8, 2007	10.15	10.33	10.11	10.28
2971	NYSE	MSD	Thu, Jun 7, 2007	10.41	10.45	10.31	10.35
2970	NYSE	MSD	Wed, Jun 6, 2007	10.50	10.55	10.46	10.46
2969	NYSE	MSD	Tue, Jun 5, 2007	10.63	10.67	10.56	10.56
2968	NYSE	MSD	Mon, Jun 4, 2007	10.65	10.71	10.63	10.66
2967	NYSE	MSD	Fri, Jun 1, 2007	10.56	10.81	10.56	10.73
2966	NYSE	MSD	Thu, May 31, 2007	10.60	10.63	10.55	10.62
2965	NYSE	MSD	Wed, May 30, 2007	10.52	10.61	10.52	10.58
2964	NYSE	MSD	Tue, May 29, 2007	10.53	10.62	10.53	10.62
2963	NYSE	MSD	Fri, May 25, 2007	10.47	10.60	10.47	10.59
2962	NYSE	MSD	Thu, May 24, 2007	10.46	10.54	10.45	10.52
2961	NYSE	MSD	Wed, May 23, 2007	10.49	10.52	10.42	10.52
2960	NYSE	MSD	Tue, May 22, 2007	10.40	10.57	10.40	10.49
2959	NYSE	MSD	Mon, May 21, 2007	10.37	10.50	10.37	10.46
2958	NYSE	MSD	Fri, May 18, 2007	10.44	10.46	10.35	10.37
2957	NYSE	MSD	Thu, May 17, 2007	10.51	10.53	10.45	10.45
2956	NYSE	MSD	Wed, May 16, 2007	10.48	10.59	10.48	10.54
2955	NYSE	MSD	Tue, May 15, 2007	10.60	10.60	10.53	10.55
2954	NYSE	MSD	Mon, May 14, 2007	10.59	10.61	10.56	10.60
2953	NYSE	MSD	Fri, May 11, 2007	10.58	10.65	10.58	10.62
2952	NYSE	MSD	Thu, May 10, 2007	10.60	10.65	10.60	10.62
2951	NYSE	MSD	Wed, May 9, 2007	10.50	10.61	10.50	10.58
2950	NYSE	MSD	Tue, May 8, 2007	10.61	10.62	10.55	10.55
2949	NYSE	MSD	Mon, May 7, 2007	10.56	10.63	10.56	10.57
2948	NYSE	MSD	Fri, May 4, 2007	10.55	10.62	10.55	10.56
2947	NYSE	MSD	Thu, May 3, 2007	10.58	10.59	10.46	10.54
2946	NYSE	MSD	Wed, May 2, 2007	10.56	10.60	10.55	10.55
2945	NYSE	MSD	Tue, May 1, 2007	10.49	10.59	10.49	10.55
2944	NYSE	MSD	Mon, Apr 30, 2007	10.45	10.53	10.43	10.49
2943	NYSE	MSD	Fri, Apr 27, 2007	10.40	10.48	10.40	10.43
2942	NYSE	MSD	Thu, Apr 26, 2007	10.13	10.45	10.13	10.44
2941	NYSE	MSD	Wed, Apr 25, 2007	10.39	10.45	10.36	10.40
2940	NYSE	MSD	Tue, Apr 24, 2007	10.40	10.44	10.36	10.37
2939	NYSE	MSD	Mon, Apr 23, 2007	10.37	10.44	10.37	10.40
2938	NYSE	MSD	Fri, Apr 20, 2007	10.36	10.42	10.35	10.36
2937	NYSE	MSD	Thu, Apr 19, 2007	10.40	10.49	10.37	10.38
2936	NYSE	MSD	Wed, Apr 18, 2007	10.39	10.51	10.39	10.47
2935	NYSE	MSD	Tue, Apr 17, 2007	10.44	10.51	10.41	10.49
2934	NYSE	MSD	Mon, Apr 16, 2007	10.54	10.55	10.40	10.48
2933	NYSE	MSD	Fri, Apr 13, 2007	10.54	10.57	10.49	10.57
2932	NYSE	MSD	Thu, Apr 12, 2007	10.39	10.52	10.39	10.52
2931	NYSE	MSD	Wed, Apr 11, 2007	10.48	10.52	10.31	10.43
2930	NYSE	MSD	Tue, Apr 10, 2007	10.45	10.52	10.43	10.51
2929	NYSE	MSD	Mon, Apr 9, 2007	10.47	10.50	10.34	10.41
2928	NYSE	MSD	Thu, Apr 5, 2007	10.48	10.53	10.40	10.47
2927	NYSE	MSD	Wed, Apr 4, 2007	10.48	10.58	10.48	10.54
2926	NYSE	MSD	Tue, Apr 3, 2007	10.54	10.58	10.52	10.58
2925	NYSE	MSD	Mon, Apr 2, 2007	10.55	10.60	10.50	10.55
2924	NYSE	MSD	Fri, Mar 30, 2007	10.57	10.57	10.45	10.52
2923	NYSE	MSD	Thu, Mar 29, 2007	10.58	10.58	10.44	10.49
2922	NYSE	MSD	Wed, Mar 28, 2007	10.54	10.66	10.44	10.50
2921	NYSE	MSD	Tue, Mar 27, 2007	10.69	10.70	10.63	10.70
2920	NYSE	MSD	Mon, Mar 26, 2007	10.57	10.68	10.51	10.68
2919	NYSE	MSD	Fri, Mar 23, 2007	10.46	10.59	10.46	10.57
2918	NYSE	MSD	Thu, Mar 22, 2007	10.50	10.63	10.50	10.59
2917	NYSE	MSD	Wed, Mar 21, 2007	10.82	10.83	10.51	10.70
2916	NYSE	MSD	Tue, Mar 20, 2007	10.91	10.95	10.82	10.89
2915	NYSE	MSD	Mon, Mar 19, 2007	10.93	11.00	10.83	11.00
2914	NYSE	MSD	Fri, Mar 16, 2007	10.93	10.93	10.84	10.89
2913	NYSE	MSD	Thu, Mar 15, 2007	10.93	10.98	10.80	10.89
2912	NYSE	MSD	Wed, Mar 14, 2007	10.90	11.15	10.78	10.83
2911	NYSE	MSD	Tue, Mar 13, 2007	11.05	11.05	10.79	10.95
2910	NYSE	MSD	Mon, Mar 12, 2007	11.05	11.05	10.83	11.00
2909	NYSE	MSD	Fri, Mar 9, 2007	10.95	10.99	10.87	10.98
2908	NYSE	MSD	Thu, Mar 8, 2007	10.94	11.01	10.88	10.97
2907	NYSE	MSD	Wed, Mar 7, 2007	10.84	11.01	10.84	10.96
2906	NYSE	MSD	Tue, Mar 6, 2007	10.62	10.92	10.62	10.84
2905	NYSE	MSD	Mon, Mar 5, 2007	10.90	10.91	10.59	10.68
2904	NYSE	MSD	Fri, Mar 2, 2007	10.65	11.05	10.60	11.05
2903	NYSE	MSD	Thu, Mar 1, 2007	10.89	10.89	10.55	10.65
2902	NYSE	MSD	Wed, Feb 28, 2007	10.88	10.89	10.79	10.89
2901	NYSE	MSD	Tue, Feb 27, 2007	10.91	10.91	10.46	10.78
2900	NYSE	MSD	Mon, Feb 26, 2007	10.84	10.95	10.83	10.94
2899	NYSE	MSD	Fri, Feb 23, 2007	10.74	10.88	10.72	10.88
2898	NYSE	MSD	Thu, Feb 22, 2007	10.71	10.80	10.70	10.77
2897	NYSE	MSD	Wed, Feb 21, 2007	10.82	10.86	10.67	10.75
2896	NYSE	MSD	Tue, Feb 20, 2007	11.14	11.15	10.85	10.91
2895	NYSE	MSD	Fri, Feb 16, 2007	11.00	11.06	10.94	11.06
2894	NYSE	MSD	Thu, Feb 15, 2007	10.97	11.00	10.87	10.96
2893	NYSE	MSD	Wed, Feb 14, 2007	11.01	11.02	10.88	10.94
2892	NYSE	MSD	Tue, Feb 13, 2007	10.92	10.99	10.88	10.96
2891	NYSE	MSD	Mon, Feb 12, 2007	11.02	11.02	10.86	10.94
2890	NYSE	MSD	Fri, Feb 9, 2007	11.08	11.20	10.99	11.01
2889	NYSE	MSD	Thu, Feb 8, 2007	10.94	11.14	10.94	11.12
2888	NYSE	MSD	Wed, Feb 7, 2007	11.00	11.00	10.88	10.97
2887	NYSE	MSD	Tue, Feb 6, 2007	10.99	11.11	10.93	11.11
2886	NYSE	MSD	Mon, Feb 5, 2007	11.06	11.08	10.90	11.01
2885	NYSE	MSD	Fri, Feb 2, 2007	11.05	11.07	10.88	10.96
2884	NYSE	MSD	Thu, Feb 1, 2007	10.85	11.08	10.84	11.05
2883	NYSE	MSD	Wed, Jan 31, 2007	10.75	10.85	10.74	10.84
2882	NYSE	MSD	Tue, Jan 30, 2007	10.62	10.73	10.55	10.73
2881	NYSE	MSD	Mon, Jan 29, 2007	10.60	10.60	10.55	10.60
2880	NYSE	MSD	Fri, Jan 26, 2007	10.55	10.61	10.53	10.60
2879	NYSE	MSD	Thu, Jan 25, 2007	10.55	10.60	10.50	10.59
2878	NYSE	MSD	Wed, Jan 24, 2007	10.58	10.65	10.54	10.55
2877	NYSE	MSD	Tue, Jan 23, 2007	10.55	10.65	10.54	10.61
2876	NYSE	MSD	Mon, Jan 22, 2007	10.55	10.67	10.54	10.60
2875	NYSE	MSD	Fri, Jan 19, 2007	10.59	10.60	10.55	10.60
2874	NYSE	MSD	Thu, Jan 18, 2007	10.55	10.60	10.54	10.59
2873	NYSE	MSD	Wed, Jan 17, 2007	10.62	10.62	10.51	10.57
2872	NYSE	MSD	Tue, Jan 16, 2007	10.52	10.61	10.51	10.61
2871	NYSE	MSD	Fri, Jan 12, 2007	10.60	10.65	10.50	10.59
2870	NYSE	MSD	Thu, Jan 11, 2007	10.53	10.63	10.49	10.58
2869	NYSE	MSD	Wed, Jan 10, 2007	10.76	10.84	10.49	10.63
2868	NYSE	MSD	Tue, Jan 9, 2007	10.91	10.93	10.68	10.80
2867	NYSE	MSD	Mon, Jan 8, 2007	11.66	11.66	10.76	10.92
2866	NYSE	MSD	Fri, Jan 5, 2007	10.96	10.99	10.61	10.76
2865	NYSE	MSD	Thu, Jan 4, 2007	11.04	11.05	10.90	10.95
2864	NYSE	MSD	Wed, Jan 3, 2007	10.87	11.03	10.84	11.03
2863	NYSE	MSD	Fri, Dec 29, 2006	10.88	10.90	10.77	10.84
2862	NYSE	MSD	Thu, Dec 28, 2006	10.80	10.87	10.79	10.86
2861	NYSE	MSD	Wed, Dec 27, 2006	10.85	10.89	10.81	10.87
2860	NYSE	MSD	Tue, Dec 26, 2006	10.78	10.93	10.75	10.87
2859	NYSE	MSD	Fri, Dec 22, 2006	10.76	10.89	10.74	10.88
2858	NYSE	MSD	Thu, Dec 21, 2006	10.95	10.95	10.70	10.81
2857	NYSE	MSD	Wed, Dec 20, 2006	11.03	11.08	10.87	10.93
2856	NYSE	MSD	Tue, Dec 19, 2006	11.20	11.23	11.12	11.19
2855	NYSE	MSD	Mon, Dec 18, 2006	11.25	11.30	11.18	11.20
2854	NYSE	MSD	Fri, Dec 15, 2006	11.45	11.45	11.32	11.33
2853	NYSE	MSD	Thu, Dec 14, 2006	11.32	11.40	11.28	11.35
2852	NYSE	MSD	Wed, Dec 13, 2006	11.14	11.34	11.14	11.29
2851	NYSE	MSD	Tue, Dec 12, 2006	10.97	11.18	10.97	11.18
2850	NYSE	MSD	Mon, Dec 11, 2006	10.81	11.08	10.79	10.97
2849	NYSE	MSD	Fri, Dec 8, 2006	11.05	11.10	10.71	10.78
2848	NYSE	MSD	Thu, Dec 7, 2006	11.05	11.09	10.96	11.01
2847	NYSE	MSD	Wed, Dec 6, 2006	10.99	11.05	10.96	11.00
2846	NYSE	MSD	Tue, Dec 5, 2006	10.99	11.00	10.94	10.94
2845	NYSE	MSD	Mon, Dec 4, 2006	10.75	10.98	10.75	10.93
2844	NYSE	MSD	Fri, Dec 1, 2006	10.77	10.80	10.72	10.75
2843	NYSE	MSD	Thu, Nov 30, 2006	10.81	10.82	10.70	10.77
2842	NYSE	MSD	Wed, Nov 29, 2006	10.71	10.82	10.71	10.80
2841	NYSE	MSD	Tue, Nov 28, 2006	10.68	10.75	10.64	10.70
2840	NYSE	MSD	Mon, Nov 27, 2006	10.71	10.77	10.63	10.64
2839	NYSE	MSD	Fri, Nov 24, 2006	10.70	10.80	10.66	10.80
2838	NYSE	MSD	Wed, Nov 22, 2006	10.64	10.67	10.63	10.67
2837	NYSE	MSD	Tue, Nov 21, 2006	10.74	10.78	10.63	10.63
2836	NYSE	MSD	Mon, Nov 20, 2006	10.79	10.83	10.66	10.70
2835	NYSE	MSD	Fri, Nov 17, 2006	10.64	10.73	10.64	10.72
2834	NYSE	MSD	Thu, Nov 16, 2006	10.67	10.69	10.64	10.68
2833	NYSE	MSD	Wed, Nov 15, 2006	10.66	10.71	10.62	10.65
2832	NYSE	MSD	Tue, Nov 14, 2006	10.63	10.68	10.60	10.66
2831	NYSE	MSD	Mon, Nov 13, 2006	10.73	10.73	10.60	10.60
2830	NYSE	MSD	Fri, Nov 10, 2006	10.77	10.78	10.69	10.71
2829	NYSE	MSD	Thu, Nov 9, 2006	10.81	10.82	10.71	10.75
2828	NYSE	MSD	Wed, Nov 8, 2006	10.69	10.83	10.67	10.79
2827	NYSE	MSD	Tue, Nov 7, 2006	10.66	10.73	10.63	10.69
2826	NYSE	MSD	Mon, Nov 6, 2006	10.66	10.72	10.61	10.66
2825	NYSE	MSD	Fri, Nov 3, 2006	10.55	10.62	10.54	10.58
2824	NYSE	MSD	Thu, Nov 2, 2006	10.58	10.66	10.51	10.57
2823	NYSE	MSD	Wed, Nov 1, 2006	10.58	10.61	10.47	10.55
2822	NYSE	MSD	Tue, Oct 31, 2006	10.66	10.70	10.46	10.54
2821	NYSE	MSD	Mon, Oct 30, 2006	10.71	10.76	10.65	10.72
2820	NYSE	MSD	Fri, Oct 27, 2006	10.72	10.81	10.63	10.67
2819	NYSE	MSD	Thu, Oct 26, 2006	10.65	10.77	10.56	10.71
2818	NYSE	MSD	Wed, Oct 25, 2006	10.60	10.70	10.50	10.60
2817	NYSE	MSD	Tue, Oct 24, 2006	10.38	10.75	10.38	10.69
2816	NYSE	MSD	Mon, Oct 23, 2006	10.39	10.40	10.38	10.40
2815	NYSE	MSD	Fri, Oct 20, 2006	10.36	10.40	10.35	10.40
2814	NYSE	MSD	Thu, Oct 19, 2006	10.31	10.39	10.31	10.39
2813	NYSE	MSD	Wed, Oct 18, 2006	10.37	10.37	10.26	10.34
2812	NYSE	MSD	Tue, Oct 17, 2006	10.31	10.36	10.24	10.36
2811	NYSE	MSD	Mon, Oct 16, 2006	10.23	10.35	10.22	10.34
2810	NYSE	MSD	Fri, Oct 13, 2006	10.30	10.39	10.20	10.30
2809	NYSE	MSD	Thu, Oct 12, 2006	10.29	10.37	10.22	10.22
2808	NYSE	MSD	Wed, Oct 11, 2006	10.34	10.35	10.19	10.20
2807	NYSE	MSD	Tue, Oct 10, 2006	10.37	10.40	10.28	10.34
2806	NYSE	MSD	Mon, Oct 9, 2006	10.28	10.38	10.28	10.35
2805	NYSE	MSD	Fri, Oct 6, 2006	10.27	10.34	10.26	10.31
2804	NYSE	MSD	Thu, Oct 5, 2006	10.33	10.35	10.31	10.32
2803	NYSE	MSD	Wed, Oct 4, 2006	10.31	10.38	10.27	10.33
2802	NYSE	MSD	Tue, Oct 3, 2006	10.19	10.35	10.14	10.32
2801	NYSE	MSD	Mon, Oct 2, 2006	10.07	10.16	10.06	10.16
2800	NYSE	MSD	Fri, Sep 29, 2006	10.12	10.12	10.06	10.12
2799	NYSE	MSD	Thu, Sep 28, 2006	10.14	10.14	10.08	10.11
2798	NYSE	MSD	Wed, Sep 27, 2006	10.09	10.14	10.07	10.14
2797	NYSE	MSD	Tue, Sep 26, 2006	10.10	10.19	10.05	10.19
2796	NYSE	MSD	Mon, Sep 25, 2006	10.17	10.18	10.07	10.08
2795	NYSE	MSD	Fri, Sep 22, 2006	10.20	10.22	10.08	10.15
2794	NYSE	MSD	Thu, Sep 21, 2006	10.24	10.25	10.18	10.18
2793	NYSE	MSD	Wed, Sep 20, 2006	10.19	10.24	10.17	10.22
2792	NYSE	MSD	Tue, Sep 19, 2006	10.08	10.20	10.08	10.17
2791	NYSE	MSD	Mon, Sep 18, 2006	9.97	10.05	9.96	10.05
2790	NYSE	MSD	Fri, Sep 15, 2006	10.13	10.16	10.04	10.04
2789	NYSE	MSD	Thu, Sep 14, 2006	10.09	10.13	10.06	10.09
2788	NYSE	MSD	Wed, Sep 13, 2006	10.26	10.27	10.07	10.07
2787	NYSE	MSD	Tue, Sep 12, 2006	10.10	10.23	10.08	10.23
2786	NYSE	MSD	Mon, Sep 11, 2006	10.24	10.27	10.15	10.15
2785	NYSE	MSD	Fri, Sep 8, 2006	10.35	10.36	10.15	10.22
2784	NYSE	MSD	Thu, Sep 7, 2006	10.31	10.37	10.30	10.35
2783	NYSE	MSD	Wed, Sep 6, 2006	10.52	10.54	10.37	10.39
2782	NYSE	MSD	Tue, Sep 5, 2006	10.44	10.52	10.38	10.52
2781	NYSE	MSD	Fri, Sep 1, 2006	10.35	10.40	10.31	10.34
2780	NYSE	MSD	Thu, Aug 31, 2006	10.46	10.50	10.35	10.35
2779	NYSE	MSD	Wed, Aug 30, 2006	10.41	10.48	10.35	10.46
2778	NYSE	MSD	Tue, Aug 29, 2006	10.34	10.39	10.29	10.34
2777	NYSE	MSD	Mon, Aug 28, 2006	10.15	10.31	10.10	10.31
2776	NYSE	MSD	Fri, Aug 25, 2006	10.14	10.20	10.07	10.13
2775	NYSE	MSD	Thu, Aug 24, 2006	10.16	10.16	10.10	10.11
2774	NYSE	MSD	Wed, Aug 23, 2006	10.27	10.30	10.15	10.16
2773	NYSE	MSD	Tue, Aug 22, 2006	10.22	10.28	10.17	10.25
2772	NYSE	MSD	Mon, Aug 21, 2006	10.16	10.21	10.15	10.18
2771	NYSE	MSD	Fri, Aug 18, 2006	10.23	10.24	10.10	10.17
2770	NYSE	MSD	Thu, Aug 17, 2006	10.48	10.52	10.19	10.20
2769	NYSE	MSD	Wed, Aug 16, 2006	10.39	10.47	10.37	10.46
2768	NYSE	MSD	Tue, Aug 15, 2006	10.29	10.43	10.28	10.38
2767	NYSE	MSD	Mon, Aug 14, 2006	10.25	10.30	10.23	10.25
2766	NYSE	MSD	Fri, Aug 11, 2006	10.18	10.30	10.18	10.25
2765	NYSE	MSD	Thu, Aug 10, 2006	10.17	10.24	10.12	10.22
2764	NYSE	MSD	Wed, Aug 9, 2006	9.99	10.30	9.96	10.17
2763	NYSE	MSD	Tue, Aug 8, 2006	9.79	10.00	9.78	10.00
2762	NYSE	MSD	Mon, Aug 7, 2006	9.86	9.90	9.81	9.85
2761	NYSE	MSD	Fri, Aug 4, 2006	9.86	10.05	9.86	9.89
2760	NYSE	MSD	Thu, Aug 3, 2006	9.85	9.90	9.78	9.81
2759	NYSE	MSD	Wed, Aug 2, 2006	9.77	9.90	9.77	9.88
2758	NYSE	MSD	Tue, Aug 1, 2006	9.92	9.98	9.74	9.80
2757	NYSE	MSD	Mon, Jul 31, 2006	10.05	10.05	9.95	10.00
2756	NYSE	MSD	Fri, Jul 28, 2006	9.98	10.04	9.95	10.04
2755	NYSE	MSD	Thu, Jul 27, 2006	9.88	9.98	9.85	9.94
2754	NYSE	MSD	Wed, Jul 26, 2006	9.91	9.95	9.88	9.92
2753	NYSE	MSD	Tue, Jul 25, 2006	9.96	10.00	9.82	9.89
2752	NYSE	MSD	Mon, Jul 24, 2006	10.06	10.06	9.90	9.98
2751	NYSE	MSD	Fri, Jul 21, 2006	9.99	10.10	9.90	10.10
2750	NYSE	MSD	Thu, Jul 20, 2006	9.81	9.98	9.81	9.98
2749	NYSE	MSD	Wed, Jul 19, 2006	9.65	9.84	9.65	9.84
2748	NYSE	MSD	Tue, Jul 18, 2006	9.69	9.69	9.61	9.67
2747	NYSE	MSD	Mon, Jul 17, 2006	9.65	9.72	9.58	9.65
2746	NYSE	MSD	Fri, Jul 14, 2006	9.70	9.70	9.60	9.62
2745	NYSE	MSD	Thu, Jul 13, 2006	9.58	9.66	9.56	9.64
2744	NYSE	MSD	Wed, Jul 12, 2006	9.61	9.69	9.45	9.58
2743	NYSE	MSD	Tue, Jul 11, 2006	9.43	9.75	9.38	9.53
2742	NYSE	MSD	Mon, Jul 10, 2006	9.17	9.38	9.17	9.35
2741	NYSE	MSD	Fri, Jul 7, 2006	9.08	9.20	9.06	9.20
2740	NYSE	MSD	Thu, Jul 6, 2006	9.06	9.19	9.06	9.12
2739	NYSE	MSD	Wed, Jul 5, 2006	9.10	9.19	9.06	9.06
2738	NYSE	MSD	Mon, Jul 3, 2006	9.17	9.17	9.06	9.11
2737	NYSE	MSD	Fri, Jun 30, 2006	9.13	9.17	9.10	9.13
2736	NYSE	MSD	Thu, Jun 29, 2006	8.91	9.13	8.91	9.12
2735	NYSE	MSD	Wed, Jun 28, 2006	8.85	8.93	8.83	8.93
2734	NYSE	MSD	Tue, Jun 27, 2006	8.98	9.08	8.94	9.07
2733	NYSE	MSD	Mon, Jun 26, 2006	8.90	9.02	8.88	9.01
2732	NYSE	MSD	Fri, Jun 23, 2006	9.19	9.19	9.02	9.05
2731	NYSE	MSD	Thu, Jun 22, 2006	9.35	9.35	9.17	9.19
2730	NYSE	MSD	Wed, Jun 21, 2006	9.23	9.33	9.16	9.30
2729	NYSE	MSD	Tue, Jun 20, 2006	9.26	9.33	9.24	9.25
2728	NYSE	MSD	Mon, Jun 19, 2006	9.38	9.40	9.27	9.29
2727	NYSE	MSD	Fri, Jun 16, 2006	9.23	9.40	9.22	9.36
2726	NYSE	MSD	Thu, Jun 15, 2006	9.13	9.28	9.13	9.26
2725	NYSE	MSD	Wed, Jun 14, 2006	9.13	9.22	9.11	9.15
2724	NYSE	MSD	Tue, Jun 13, 2006	9.52	9.58	9.00	9.13
2723	NYSE	MSD	Mon, Jun 12, 2006	9.67	9.70	9.57	9.57
2722	NYSE	MSD	Fri, Jun 9, 2006	9.70	9.75	9.68	9.72
2721	NYSE	MSD	Thu, Jun 8, 2006	9.76	9.78	9.52	9.70
2720	NYSE	MSD	Wed, Jun 7, 2006	9.79	9.79	9.71	9.77
2719	NYSE	MSD	Tue, Jun 6, 2006	9.85	9.90	9.75	9.79
2718	NYSE	MSD	Mon, Jun 5, 2006	9.85	9.92	9.80	9.81
2717	NYSE	MSD	Fri, Jun 2, 2006	9.84	9.91	9.84	9.90
2716	NYSE	MSD	Thu, Jun 1, 2006	9.59	9.80	9.57	9.80
2715	NYSE	MSD	Wed, May 31, 2006	9.53	9.66	9.52	9.63
2714	NYSE	MSD	Tue, May 30, 2006	9.49	9.58	9.45	9.58
2713	NYSE	MSD	Fri, May 26, 2006	9.51	9.60	9.46	9.59
2712	NYSE	MSD	Thu, May 25, 2006	9.54	9.60	9.51	9.54
2711	NYSE	MSD	Wed, May 24, 2006	9.54	9.62	9.51	9.60
2710	NYSE	MSD	Tue, May 23, 2006	9.61	9.64	9.52	9.54
2709	NYSE	MSD	Mon, May 22, 2006	9.80	9.82	9.55	9.56
2708	NYSE	MSD	Fri, May 19, 2006	9.82	9.90	9.81	9.82
2707	NYSE	MSD	Thu, May 18, 2006	9.84	9.92	9.82	9.86
2706	NYSE	MSD	Wed, May 17, 2006	10.04	10.04	9.77	9.86
2705	NYSE	MSD	Tue, May 16, 2006	10.06	10.06	9.98	10.04
2704	NYSE	MSD	Mon, May 15, 2006	9.91	10.07	9.89	10.07
2703	NYSE	MSD	Fri, May 12, 2006	9.99	10.05	9.90	9.98
2702	NYSE	MSD	Thu, May 11, 2006	10.10	10.10	9.92	10.05
2701	NYSE	MSD	Wed, May 10, 2006	10.01	10.10	9.97	10.10
2700	NYSE	MSD	Tue, May 9, 2006	9.90	10.09	9.90	10.07
2699	NYSE	MSD	Mon, May 8, 2006	9.86	9.94	9.86	9.87
2698	NYSE	MSD	Fri, May 5, 2006	9.79	9.90	9.79	9.86
2697	NYSE	MSD	Thu, May 4, 2006	9.76	9.82	9.75	9.81
2696	NYSE	MSD	Wed, May 3, 2006	9.80	9.83	9.75	9.77
2695	NYSE	MSD	Tue, May 2, 2006	9.77	9.88	9.74	9.80
2694	NYSE	MSD	Mon, May 1, 2006	9.79	9.83	9.75	9.79
2693	NYSE	MSD	Fri, Apr 28, 2006	9.91	9.96	9.84	9.86
2692	NYSE	MSD	Thu, Apr 27, 2006	9.83	9.97	9.81	9.95
2691	NYSE	MSD	Wed, Apr 26, 2006	9.85	9.91	9.83	9.88
2690	NYSE	MSD	Tue, Apr 25, 2006	9.93	9.95	9.85	9.85
2689	NYSE	MSD	Mon, Apr 24, 2006	9.95	9.98	9.86	9.90
2688	NYSE	MSD	Fri, Apr 21, 2006	9.99	10.03	9.91	9.95
2687	NYSE	MSD	Thu, Apr 20, 2006	9.88	9.96	9.85	9.96
2686	NYSE	MSD	Wed, Apr 19, 2006	9.96	9.99	9.76	9.95
2685	NYSE	MSD	Tue, Apr 18, 2006	9.78	10.05	9.75	10.05
2684	NYSE	MSD	Mon, Apr 17, 2006	10.05	10.05	9.60	9.68
2683	NYSE	MSD	Thu, Apr 13, 2006	9.97	10.03	9.97	10.03
2682	NYSE	MSD	Wed, Apr 12, 2006	10.00	10.03	9.95	9.97
2681	NYSE	MSD	Tue, Apr 11, 2006	10.06	10.09	9.88	9.97
2680	NYSE	MSD	Mon, Apr 10, 2006	10.06	10.25	9.80	10.12
2679	NYSE	MSD	Fri, Apr 7, 2006	10.35	10.40	10.30	10.33
2678	NYSE	MSD	Thu, Apr 6, 2006	10.40	10.45	10.36	10.37
2677	NYSE	MSD	Wed, Apr 5, 2006	10.46	10.47	10.37	10.40
2676	NYSE	MSD	Tue, Apr 4, 2006	10.47	10.57	10.41	10.50
2675	NYSE	MSD	Mon, Apr 3, 2006	10.40	10.51	10.40	10.45
2674	NYSE	MSD	Fri, Mar 31, 2006	10.50	10.55	10.40	10.41
2673	NYSE	MSD	Thu, Mar 30, 2006	10.71	10.71	10.52	10.52
2672	NYSE	MSD	Wed, Mar 29, 2006	10.69	10.77	10.62	10.68
2671	NYSE	MSD	Tue, Mar 28, 2006	11.05	11.05	10.82	10.82
2670	NYSE	MSD	Mon, Mar 27, 2006	11.09	11.11	11.00	11.05
2669	NYSE	MSD	Fri, Mar 24, 2006	11.12	11.12	11.08	11.11
2668	NYSE	MSD	Thu, Mar 23, 2006	11.13	11.13	11.06	11.10
2667	NYSE	MSD	Wed, Mar 22, 2006	11.10	11.15	11.05	11.09
2666	NYSE	MSD	Tue, Mar 21, 2006	11.20	11.26	11.12	11.14
2665	NYSE	MSD	Mon, Mar 20, 2006	11.06	11.19	11.06	11.18
2664	NYSE	MSD	Fri, Mar 17, 2006	11.08	11.10	11.05	11.10
2663	NYSE	MSD	Thu, Mar 16, 2006	11.11	11.11	11.02	11.09
2662	NYSE	MSD	Wed, Mar 15, 2006	11.01	11.11	11.00	11.11
2661	NYSE	MSD	Tue, Mar 14, 2006	11.10	11.10	11.01	11.05
2660	NYSE	MSD	Mon, Mar 13, 2006	11.00	11.12	10.98	11.07
2659	NYSE	MSD	Fri, Mar 10, 2006	10.94	11.00	10.87	11.00
2658	NYSE	MSD	Thu, Mar 9, 2006	10.86	10.97	10.86	10.97
2657	NYSE	MSD	Wed, Mar 8, 2006	10.95	10.98	10.82	10.86
2656	NYSE	MSD	Tue, Mar 7, 2006	11.14	11.14	10.97	10.97
2655	NYSE	MSD	Mon, Mar 6, 2006	11.06	11.20	11.06	11.14
2654	NYSE	MSD	Fri, Mar 3, 2006	11.19	11.22	11.12	11.16
2653	NYSE	MSD	Thu, Mar 2, 2006	11.27	11.36	11.18	11.21
2652	NYSE	MSD	Wed, Mar 1, 2006	11.21	11.28	11.20	11.28
2651	NYSE	MSD	Tue, Feb 28, 2006	11.15	11.23	11.15	11.22
2650	NYSE	MSD	Mon, Feb 27, 2006	11.11	11.22	11.11	11.20
2649	NYSE	MSD	Fri, Feb 24, 2006	11.23	11.23	11.12	11.14
2648	NYSE	MSD	Thu, Feb 23, 2006	11.01	11.39	11.01	11.28
2647	NYSE	MSD	Wed, Feb 22, 2006	10.99	11.00	10.92	11.00
2646	NYSE	MSD	Tue, Feb 21, 2006	10.85	10.94	10.78	10.94
2645	NYSE	MSD	Fri, Feb 17, 2006	10.71	10.81	10.66	10.77
2644	NYSE	MSD	Thu, Feb 16, 2006	10.59	10.72	10.57	10.72
2643	NYSE	MSD	Wed, Feb 15, 2006	10.46	10.57	10.46	10.57
2642	NYSE	MSD	Tue, Feb 14, 2006	10.48	10.55	10.45	10.55
2641	NYSE	MSD	Mon, Feb 13, 2006	10.48	10.55	10.46	10.55
2640	NYSE	MSD	Fri, Feb 10, 2006	10.48	10.49	10.44	10.46
2639	NYSE	MSD	Thu, Feb 9, 2006	10.44	10.49	10.43	10.47
2638	NYSE	MSD	Wed, Feb 8, 2006	10.47	10.49	10.44	10.48
2637	NYSE	MSD	Tue, Feb 7, 2006	10.44	10.48	10.41	10.46
2636	NYSE	MSD	Mon, Feb 6, 2006	10.40	10.49	10.40	10.44
2635	NYSE	MSD	Fri, Feb 3, 2006	10.60	10.61	10.41	10.44
2634	NYSE	MSD	Thu, Feb 2, 2006	10.72	10.73	10.61	10.63
2633	NYSE	MSD	Wed, Feb 1, 2006	10.58	10.75	10.57	10.71
2632	NYSE	MSD	Tue, Jan 31, 2006	10.70	10.74	10.60	10.72
2631	NYSE	MSD	Mon, Jan 30, 2006	10.60	10.71	10.58	10.71
2630	NYSE	MSD	Fri, Jan 27, 2006	10.58	10.64	10.57	10.64
2629	NYSE	MSD	Thu, Jan 26, 2006	10.54	10.58	10.40	10.58
2628	NYSE	MSD	Wed, Jan 25, 2006	10.62	10.65	10.59	10.63
2627	NYSE	MSD	Tue, Jan 24, 2006	10.54	10.65	10.50	10.64
2626	NYSE	MSD	Mon, Jan 23, 2006	10.55	10.64	10.50	10.52
2625	NYSE	MSD	Fri, Jan 20, 2006	10.50	10.54	10.44	10.45
2624	NYSE	MSD	Thu, Jan 19, 2006	10.45	10.63	10.42	10.50
2623	NYSE	MSD	Wed, Jan 18, 2006	10.20	10.46	10.20	10.42
2622	NYSE	MSD	Tue, Jan 17, 2006	10.62	10.68	10.10	10.40
2621	NYSE	MSD	Fri, Jan 13, 2006	10.61	10.65	10.57	10.65
2620	NYSE	MSD	Thu, Jan 12, 2006	10.64	10.65	10.55	10.65
2619	NYSE	MSD	Wed, Jan 11, 2006	10.65	10.69	10.57	10.60
2618	NYSE	MSD	Tue, Jan 10, 2006	10.60	10.84	10.55	10.69
2617	NYSE	MSD	Mon, Jan 9, 2006	10.63	10.80	10.63	10.70
2616	NYSE	MSD	Fri, Jan 6, 2006	10.75	10.78	10.58	10.63
2615	NYSE	MSD	Thu, Jan 5, 2006	10.50	10.66	10.31	10.59
2614	NYSE	MSD	Wed, Jan 4, 2006	10.60	10.62	10.36	10.46
2613	NYSE	MSD	Tue, Jan 3, 2006	10.88	10.88	10.49	10.50
2612	NYSE	MSD	Fri, Dec 30, 2005	10.51	10.88	10.50	10.88
2611	NYSE	MSD	Thu, Dec 29, 2005	10.35	10.54	10.34	10.54
2610	NYSE	MSD	Wed, Dec 28, 2005	10.28	10.37	10.28	10.37
2609	NYSE	MSD	Tue, Dec 27, 2005	10.32	10.36	10.25	10.30
2608	NYSE	MSD	Fri, Dec 23, 2005	10.29	10.38	10.28	10.29
2607	NYSE	MSD	Thu, Dec 22, 2005	10.22	10.25	10.14	10.24
2606	NYSE	MSD	Wed, Dec 21, 2005	10.21	10.22	10.04	10.17
2605	NYSE	MSD	Tue, Dec 20, 2005	10.48	10.50	10.41	10.50
2604	NYSE	MSD	Mon, Dec 19, 2005	10.50	10.52	10.38	10.45
2603	NYSE	MSD	Fri, Dec 16, 2005	10.41	10.47	10.38	10.45
2602	NYSE	MSD	Thu, Dec 15, 2005	10.57	10.57	10.31	10.37
2601	NYSE	MSD	Wed, Dec 14, 2005	10.58	10.58	10.49	10.50
2600	NYSE	MSD	Tue, Dec 13, 2005	10.45	10.60	10.43	10.60
2599	NYSE	MSD	Mon, Dec 12, 2005	10.44	10.46	10.40	10.45
2598	NYSE	MSD	Fri, Dec 9, 2005	10.39	10.39	10.30	10.37
2597	NYSE	MSD	Thu, Dec 8, 2005	10.39	10.41	10.35	10.39
2596	NYSE	MSD	Wed, Dec 7, 2005	10.39	10.39	10.34	10.35
2595	NYSE	MSD	Tue, Dec 6, 2005	10.22	10.38	10.20	10.38
2594	NYSE	MSD	Mon, Dec 5, 2005	10.25	10.26	10.21	10.24
2593	NYSE	MSD	Fri, Dec 2, 2005	10.24	10.26	10.16	10.21
2592	NYSE	MSD	Thu, Dec 1, 2005	10.08	10.25	10.05	10.22
2591	NYSE	MSD	Wed, Nov 30, 2005	10.18	10.18	10.01	10.09
2590	NYSE	MSD	Tue, Nov 29, 2005	10.20	10.20	10.04	10.18
2589	NYSE	MSD	Mon, Nov 28, 2005	10.19	10.19	10.11	10.18
2588	NYSE	MSD	Fri, Nov 25, 2005	10.18	10.19	10.14	10.19
2587	NYSE	MSD	Wed, Nov 23, 2005	10.19	10.20	10.09	10.19
2586	NYSE	MSD	Tue, Nov 22, 2005	10.24	10.24	10.07	10.17
2585	NYSE	MSD	Mon, Nov 21, 2005	10.07	10.14	9.96	10.14
2584	NYSE	MSD	Fri, Nov 18, 2005	10.00	10.11	9.98	10.05
2583	NYSE	MSD	Thu, Nov 17, 2005	10.12	10.14	10.06	10.14
2582	NYSE	MSD	Wed, Nov 16, 2005	10.11	10.12	10.03	10.12
2581	NYSE	MSD	Tue, Nov 15, 2005	10.13	10.18	10.00	10.06
2580	NYSE	MSD	Mon, Nov 14, 2005	10.01	10.11	10.01	10.11
2579	NYSE	MSD	Fri, Nov 11, 2005	10.10	10.10	10.02	10.07
2578	NYSE	MSD	Thu, Nov 10, 2005	10.16	10.16	10.02	10.05
2577	NYSE	MSD	Wed, Nov 9, 2005	10.15	10.18	10.09	10.18
2576	NYSE	MSD	Tue, Nov 8, 2005	10.24	10.24	10.12	10.12
2575	NYSE	MSD	Mon, Nov 7, 2005	10.25	10.26	10.10	10.24
2574	NYSE	MSD	Fri, Nov 4, 2005	10.24	10.24	10.12	10.24
2573	NYSE	MSD	Thu, Nov 3, 2005	10.07	10.15	10.01	10.15
2572	NYSE	MSD	Wed, Nov 2, 2005	10.07	10.10	9.97	10.02
2571	NYSE	MSD	Tue, Nov 1, 2005	9.92	10.07	9.92	10.07
2570	NYSE	MSD	Mon, Oct 31, 2005	9.90	9.96	9.87	9.95
2569	NYSE	MSD	Fri, Oct 28, 2005	9.94	9.94	9.81	9.94
2568	NYSE	MSD	Thu, Oct 27, 2005	9.90	9.90	9.63	9.86
2567	NYSE	MSD	Wed, Oct 26, 2005	9.96	10.04	9.75	9.90
2566	NYSE	MSD	Tue, Oct 25, 2005	10.10	10.10	10.04	10.10
2565	NYSE	MSD	Mon, Oct 24, 2005	10.04	10.12	10.04	10.10
2564	NYSE	MSD	Fri, Oct 21, 2005	10.09	10.15	9.96	10.07
2563	NYSE	MSD	Thu, Oct 20, 2005	9.96	10.08	9.96	10.06
2562	NYSE	MSD	Wed, Oct 19, 2005	10.09	10.09	9.94	10.06
2561	NYSE	MSD	Tue, Oct 18, 2005	10.17	10.20	10.06	10.11
2560	NYSE	MSD	Mon, Oct 17, 2005	10.08	10.21	9.90	10.20
2559	NYSE	MSD	Fri, Oct 14, 2005	9.95	10.06	9.75	10.06
2558	NYSE	MSD	Thu, Oct 13, 2005	10.30	10.30	9.65	9.75
2557	NYSE	MSD	Wed, Oct 12, 2005	10.30	10.31	10.21	10.26
2556	NYSE	MSD	Tue, Oct 11, 2005	10.36	10.37	10.28	10.30
2555	NYSE	MSD	Mon, Oct 10, 2005	10.39	10.39	10.30	10.32
2554	NYSE	MSD	Fri, Oct 7, 2005	10.34	10.39	10.31	10.33
2553	NYSE	MSD	Thu, Oct 6, 2005	10.41	10.41	10.33	10.34
2552	NYSE	MSD	Wed, Oct 5, 2005	10.55	10.56	10.35	10.44
2551	NYSE	MSD	Tue, Oct 4, 2005	10.42	10.43	10.38	10.41
2550	NYSE	MSD	Mon, Oct 3, 2005	10.38	10.43	10.37	10.42
2549	NYSE	MSD	Fri, Sep 30, 2005	10.43	10.44	10.35	10.37
2548	NYSE	MSD	Thu, Sep 29, 2005	10.43	10.49	10.38	10.43
2547	NYSE	MSD	Wed, Sep 28, 2005	10.42	10.48	10.35	10.40
2546	NYSE	MSD	Tue, Sep 27, 2005	10.64	10.66	10.53	10.57
2545	NYSE	MSD	Mon, Sep 26, 2005	10.58	10.84	10.55	10.64
2544	NYSE	MSD	Fri, Sep 23, 2005	10.48	10.58	10.34	10.58
2543	NYSE	MSD	Thu, Sep 22, 2005	10.36	10.45	10.28	10.45
2542	NYSE	MSD	Wed, Sep 21, 2005	10.34	10.44	10.30	10.33
2541	NYSE	MSD	Tue, Sep 20, 2005	10.34	10.35	10.31	10.32
2540	NYSE	MSD	Mon, Sep 19, 2005	10.29	10.35	10.29	10.33
2539	NYSE	MSD	Fri, Sep 16, 2005	10.28	10.29	10.25	10.29
2538	NYSE	MSD	Thu, Sep 15, 2005	10.27	10.28	10.23	10.28
2537	NYSE	MSD	Wed, Sep 14, 2005	10.15	10.25	10.15	10.25
2536	NYSE	MSD	Tue, Sep 13, 2005	10.28	10.28	10.19	10.25
2535	NYSE	MSD	Mon, Sep 12, 2005	10.25	10.28	10.15	10.24
2534	NYSE	MSD	Fri, Sep 9, 2005	10.26	10.29	10.21	10.23
2533	NYSE	MSD	Thu, Sep 8, 2005	10.28	10.28	10.21	10.25
2532	NYSE	MSD	Wed, Sep 7, 2005	10.22	10.28	10.22	10.26
2531	NYSE	MSD	Tue, Sep 6, 2005	10.23	10.28	10.22	10.25
2530	NYSE	MSD	Fri, Sep 2, 2005	10.29	10.29	10.23	10.25
2529	NYSE	MSD	Thu, Sep 1, 2005	10.15	10.30	10.15	10.29
2528	NYSE	MSD	Wed, Aug 31, 2005	10.25	10.28	10.16	10.16
2527	NYSE	MSD	Tue, Aug 30, 2005	10.23	10.23	10.17	10.23
2526	NYSE	MSD	Mon, Aug 29, 2005	10.28	10.30	10.16	10.24
2525	NYSE	MSD	Fri, Aug 26, 2005	10.27	10.28	10.20	10.27
2524	NYSE	MSD	Thu, Aug 25, 2005	10.18	10.29	10.15	10.26
2523	NYSE	MSD	Wed, Aug 24, 2005	10.26	10.27	10.14	10.17
2522	NYSE	MSD	Tue, Aug 23, 2005	10.28	10.28	10.18	10.22
2521	NYSE	MSD	Mon, Aug 22, 2005	10.30	10.31	10.18	10.20
2520	NYSE	MSD	Fri, Aug 19, 2005	10.18	10.29	10.15	10.29
2519	NYSE	MSD	Thu, Aug 18, 2005	10.16	10.18	10.10	10.17
2518	NYSE	MSD	Wed, Aug 17, 2005	10.08	10.16	10.08	10.14
2517	NYSE	MSD	Tue, Aug 16, 2005	10.20	10.20	10.13	10.18
2516	NYSE	MSD	Mon, Aug 15, 2005	10.08	10.20	10.05	10.18
2515	NYSE	MSD	Fri, Aug 12, 2005	10.00	10.08	10.00	10.08
2514	NYSE	MSD	Thu, Aug 11, 2005	10.03	10.07	9.98	10.07
2513	NYSE	MSD	Wed, Aug 10, 2005	10.07	10.08	9.97	9.99
2512	NYSE	MSD	Tue, Aug 9, 2005	10.07	10.08	9.99	10.05
2511	NYSE	MSD	Mon, Aug 8, 2005	9.87	10.01	9.87	9.98
2510	NYSE	MSD	Fri, Aug 5, 2005	9.98	10.03	9.88	9.90
2509	NYSE	MSD	Thu, Aug 4, 2005	10.00	10.05	9.95	10.05
2508	NYSE	MSD	Wed, Aug 3, 2005	9.96	10.05	9.94	10.01
2507	NYSE	MSD	Tue, Aug 2, 2005	10.00	10.00	9.92	10.00
2506	NYSE	MSD	Mon, Aug 1, 2005	10.06	10.08	9.98	10.05
2505	NYSE	MSD	Fri, Jul 29, 2005	10.07	10.07	10.00	10.07
2504	NYSE	MSD	Thu, Jul 28, 2005	9.98	10.06	9.98	10.06
2503	NYSE	MSD	Wed, Jul 27, 2005	10.00	10.01	9.96	9.96
2502	NYSE	MSD	Tue, Jul 26, 2005	10.02	10.02	9.88	10.00
2501	NYSE	MSD	Mon, Jul 25, 2005	10.01	10.02	9.93	9.95
2500	NYSE	MSD	Fri, Jul 22, 2005	9.90	10.00	9.88	9.96
2499	NYSE	MSD	Thu, Jul 21, 2005	10.06	10.07	9.86	9.88
2498	NYSE	MSD	Wed, Jul 20, 2005	9.95	10.06	9.95	10.05
2497	NYSE	MSD	Tue, Jul 19, 2005	10.07	10.08	10.00	10.04
2496	NYSE	MSD	Mon, Jul 18, 2005	9.91	10.04	9.90	10.04
2495	NYSE	MSD	Fri, Jul 15, 2005	10.01	10.01	9.92	9.93
2494	NYSE	MSD	Thu, Jul 14, 2005	10.00	10.00	9.96	9.96
2493	NYSE	MSD	Wed, Jul 13, 2005	9.96	10.00	9.93	10.00
2492	NYSE	MSD	Tue, Jul 12, 2005	9.97	10.01	9.91	9.96
2491	NYSE	MSD	Mon, Jul 11, 2005	9.86	9.95	9.86	9.94
2490	NYSE	MSD	Fri, Jul 8, 2005	9.95	10.02	9.85	9.91
2489	NYSE	MSD	Thu, Jul 7, 2005	9.86	9.90	9.85	9.90
2488	NYSE	MSD	Wed, Jul 6, 2005	9.90	10.01	9.89	9.95
2487	NYSE	MSD	Tue, Jul 5, 2005	9.99	10.02	9.88	9.92
2486	NYSE	MSD	Fri, Jul 1, 2005	9.94	10.01	9.94	10.00
2485	NYSE	MSD	Thu, Jun 30, 2005	9.95	10.01	9.90	9.94
2484	NYSE	MSD	Wed, Jun 29, 2005	10.08	10.08	9.96	9.99
2483	NYSE	MSD	Tue, Jun 28, 2005	10.00	10.08	9.89	10.07
2482	NYSE	MSD	Mon, Jun 27, 2005	10.07	10.10	10.01	10.10
2481	NYSE	MSD	Fri, Jun 24, 2005	10.04	10.08	9.86	9.97
2480	NYSE	MSD	Thu, Jun 23, 2005	10.05	10.10	9.91	10.02
2479	NYSE	MSD	Wed, Jun 22, 2005	9.97	10.09	9.97	10.03
2478	NYSE	MSD	Tue, Jun 21, 2005	10.05	10.06	10.01	10.05
2477	NYSE	MSD	Mon, Jun 20, 2005	9.93	10.03	9.93	10.03
2476	NYSE	MSD	Fri, Jun 17, 2005	9.89	9.99	9.89	9.99
2475	NYSE	MSD	Thu, Jun 16, 2005	9.76	9.90	9.76	9.89
2474	NYSE	MSD	Wed, Jun 15, 2005	9.80	9.86	9.80	9.83
2473	NYSE	MSD	Tue, Jun 14, 2005	9.87	9.95	9.79	9.82
2472	NYSE	MSD	Mon, Jun 13, 2005	9.90	9.92	9.78	9.85
2471	NYSE	MSD	Fri, Jun 10, 2005	9.92	9.94	9.82	9.86
2470	NYSE	MSD	Thu, Jun 9, 2005	9.94	9.95	9.80	9.88
2469	NYSE	MSD	Wed, Jun 8, 2005	9.82	9.95	9.82	9.87
2468	NYSE	MSD	Tue, Jun 7, 2005	9.74	9.93	9.72	9.84
2467	NYSE	MSD	Mon, Jun 6, 2005	9.91	9.94	9.77	9.78
2466	NYSE	MSD	Fri, Jun 3, 2005	9.85	9.97	9.83	9.91
2465	NYSE	MSD	Thu, Jun 2, 2005	9.71	9.82	9.71	9.82
2464	NYSE	MSD	Wed, Jun 1, 2005	9.75	9.76	9.70	9.73
2463	NYSE	MSD	Tue, May 31, 2005	9.75	9.75	9.67	9.73
2462	NYSE	MSD	Fri, May 27, 2005	9.72	9.73	9.69	9.72
2461	NYSE	MSD	Thu, May 26, 2005	9.71	9.72	9.66	9.70
2460	NYSE	MSD	Wed, May 25, 2005	9.61	9.69	9.58	9.66
2459	NYSE	MSD	Tue, May 24, 2005	9.52	9.60	9.51	9.60
2458	NYSE	MSD	Mon, May 23, 2005	9.52	9.52	9.49	9.52
2457	NYSE	MSD	Fri, May 20, 2005	9.41	9.54	9.41	9.52
2456	NYSE	MSD	Thu, May 19, 2005	9.46	9.46	9.40	9.43
2455	NYSE	MSD	Wed, May 18, 2005	9.41	9.53	9.40	9.46
2454	NYSE	MSD	Tue, May 17, 2005	9.50	9.50	9.40	9.47
2453	NYSE	MSD	Mon, May 16, 2005	9.43	9.51	9.40	9.50
2452	NYSE	MSD	Fri, May 13, 2005	9.46	9.51	9.46	9.50
2451	NYSE	MSD	Thu, May 12, 2005	9.47	9.52	9.40	9.50
2450	NYSE	MSD	Wed, May 11, 2005	9.46	9.60	9.44	9.52
2449	NYSE	MSD	Tue, May 10, 2005	9.46	9.50	9.37	9.50
2448	NYSE	MSD	Mon, May 9, 2005	9.31	9.41	9.05	9.41
2447	NYSE	MSD	Fri, May 6, 2005	9.42	9.47	9.33	9.33
2446	NYSE	MSD	Thu, May 5, 2005	9.37	9.48	9.37	9.44
2445	NYSE	MSD	Wed, May 4, 2005	9.32	9.37	9.30	9.32
2444	NYSE	MSD	Tue, May 3, 2005	9.33	9.40	9.33	9.37
2443	NYSE	MSD	Mon, May 2, 2005	9.40	9.54	9.32	9.36
2442	NYSE	MSD	Fri, Apr 29, 2005	9.40	9.47	9.38	9.47
2441	NYSE	MSD	Thu, Apr 28, 2005	9.46	9.50	9.32	9.40
2440	NYSE	MSD	Wed, Apr 27, 2005	9.45	9.55	9.41	9.50
2439	NYSE	MSD	Tue, Apr 26, 2005	9.49	9.50	9.27	9.44
2438	NYSE	MSD	Mon, Apr 25, 2005	9.41	9.50	9.40	9.46
2437	NYSE	MSD	Fri, Apr 22, 2005	9.50	9.56	9.39	9.46
2436	NYSE	MSD	Thu, Apr 21, 2005	9.51	9.56	9.46	9.50
2435	NYSE	MSD	Wed, Apr 20, 2005	9.44	9.59	9.40	9.48
2434	NYSE	MSD	Tue, Apr 19, 2005	9.52	9.62	9.40	9.54
2433	NYSE	MSD	Mon, Apr 18, 2005	9.29	9.75	9.24	9.59
2432	NYSE	MSD	Fri, Apr 15, 2005	9.29	9.31	9.11	9.24
2431	NYSE	MSD	Thu, Apr 14, 2005	9.31	9.37	9.24	9.28
2430	NYSE	MSD	Wed, Apr 13, 2005	9.41	9.41	9.27	9.34
2429	NYSE	MSD	Tue, Apr 12, 2005	9.43	9.46	9.27	9.41
2428	NYSE	MSD	Mon, Apr 11, 2005	9.28	9.39	9.28	9.39
2427	NYSE	MSD	Fri, Apr 8, 2005	9.15	9.27	9.15	9.26
2426	NYSE	MSD	Thu, Apr 7, 2005	9.22	9.27	9.10	9.14
2425	NYSE	MSD	Wed, Apr 6, 2005	9.35	9.35	9.25	9.28
2424	NYSE	MSD	Tue, Apr 5, 2005	9.42	9.51	9.35	9.35
2423	NYSE	MSD	Mon, Apr 4, 2005	9.37	9.55	9.37	9.52
2422	NYSE	MSD	Fri, Apr 1, 2005	9.30	9.50	9.27	9.35
2421	NYSE	MSD	Thu, Mar 31, 2005	9.05	9.21	9.05	9.21
2420	NYSE	MSD	Wed, Mar 30, 2005	9.07	9.18	9.06	9.10
2419	NYSE	MSD	Tue, Mar 29, 2005	9.07	9.27	9.07	9.13
2418	NYSE	MSD	Mon, Mar 28, 2005	9.32	9.42	9.15	9.30
2417	NYSE	MSD	Thu, Mar 24, 2005	9.17	9.44	9.17	9.42
2416	NYSE	MSD	Wed, Mar 23, 2005	9.65	9.67	8.97	9.20
2415	NYSE	MSD	Tue, Mar 22, 2005	9.80	9.94	9.77	9.82
2414	NYSE	MSD	Mon, Mar 21, 2005	10.04	10.04	9.81	9.83
2413	NYSE	MSD	Fri, Mar 18, 2005	10.01	10.04	9.95	10.04
2412	NYSE	MSD	Thu, Mar 17, 2005	9.69	10.07	9.63	10.01
2411	NYSE	MSD	Wed, Mar 16, 2005	10.10	10.10	9.65	9.76
2410	NYSE	MSD	Tue, Mar 15, 2005	10.10	10.20	10.09	10.13
2409	NYSE	MSD	Mon, Mar 14, 2005	10.25	10.35	10.18	10.20
2408	NYSE	MSD	Fri, Mar 11, 2005	10.48	10.48	10.34	10.35
2407	NYSE	MSD	Thu, Mar 10, 2005	10.45	10.48	10.41	10.47
2406	NYSE	MSD	Wed, Mar 9, 2005	10.48	10.49	10.42	10.48
2405	NYSE	MSD	Tue, Mar 8, 2005	10.49	10.51	10.45	10.48
2404	NYSE	MSD	Mon, Mar 7, 2005	10.43	10.45	10.40	10.45
2403	NYSE	MSD	Fri, Mar 4, 2005	10.39	10.44	10.35	10.42
2402	NYSE	MSD	Thu, Mar 3, 2005	10.36	10.40	10.31	10.36
2401	NYSE	MSD	Wed, Mar 2, 2005	10.32	10.36	10.28	10.34
2400	NYSE	MSD	Tue, Mar 1, 2005	10.44	10.44	10.29	10.32
2399	NYSE	MSD	Mon, Feb 28, 2005	10.50	10.50	10.25	10.35
2398	NYSE	MSD	Fri, Feb 25, 2005	10.19	10.30	10.19	10.30
2397	NYSE	MSD	Thu, Feb 24, 2005	10.30	10.30	10.14	10.19
2396	NYSE	MSD	Wed, Feb 23, 2005	10.16	10.26	10.12	10.20
2395	NYSE	MSD	Tue, Feb 22, 2005	10.02	10.18	10.00	10.06
2394	NYSE	MSD	Fri, Feb 18, 2005	10.14	10.15	9.99	10.00
2393	NYSE	MSD	Thu, Feb 17, 2005	10.23	10.25	10.07	10.10
2392	NYSE	MSD	Wed, Feb 16, 2005	10.35	10.35	10.16	10.21
2391	NYSE	MSD	Tue, Feb 15, 2005	10.12	10.32	10.12	10.29
2390	NYSE	MSD	Mon, Feb 14, 2005	10.13	10.19	10.10	10.19
2389	NYSE	MSD	Fri, Feb 11, 2005	10.16	10.17	10.06	10.16
2388	NYSE	MSD	Thu, Feb 10, 2005	10.07	10.11	10.04	10.08
2387	NYSE	MSD	Wed, Feb 9, 2005	9.99	10.07	9.99	10.04
2386	NYSE	MSD	Tue, Feb 8, 2005	10.06	10.06	9.98	9.99
2385	NYSE	MSD	Mon, Feb 7, 2005	10.10	10.10	9.97	10.07
2384	NYSE	MSD	Fri, Feb 4, 2005	10.04	10.08	10.01	10.08
2383	NYSE	MSD	Thu, Feb 3, 2005	10.00	10.05	10.00	10.04
2382	NYSE	MSD	Wed, Feb 2, 2005	9.95	9.98	9.94	9.97
2381	NYSE	MSD	Tue, Feb 1, 2005	9.94	10.00	9.94	9.95
2380	NYSE	MSD	Mon, Jan 31, 2005	9.90	9.98	9.90	9.94
2379	NYSE	MSD	Fri, Jan 28, 2005	9.91	9.94	9.87	9.89
2378	NYSE	MSD	Thu, Jan 27, 2005	9.83	9.94	9.83	9.88
2377	NYSE	MSD	Wed, Jan 26, 2005	9.81	9.87	9.78	9.87
2376	NYSE	MSD	Tue, Jan 25, 2005	9.83	9.83	9.72	9.80
2375	NYSE	MSD	Mon, Jan 24, 2005	9.77	9.79	9.71	9.73
2374	NYSE	MSD	Fri, Jan 21, 2005	9.59	9.64	9.53	9.61
2373	NYSE	MSD	Thu, Jan 20, 2005	9.50	9.60	9.49	9.57
2372	NYSE	MSD	Wed, Jan 19, 2005	9.57	9.57	9.49	9.53
2371	NYSE	MSD	Tue, Jan 18, 2005	9.56	9.57	9.50	9.53
2370	NYSE	MSD	Fri, Jan 14, 2005	9.53	9.56	9.47	9.50
2369	NYSE	MSD	Thu, Jan 13, 2005	9.56	9.61	9.45	9.53
2368	NYSE	MSD	Wed, Jan 12, 2005	9.63	9.63	9.52	9.58
2367	NYSE	MSD	Tue, Jan 11, 2005	9.64	9.64	9.57	9.58
2366	NYSE	MSD	Mon, Jan 10, 2005	9.77	9.77	9.61	9.62
2365	NYSE	MSD	Fri, Jan 7, 2005	9.62	9.62	9.53	9.61
2364	NYSE	MSD	Thu, Jan 6, 2005	9.53	9.55	9.37	9.52
2363	NYSE	MSD	Wed, Jan 5, 2005	9.64	9.64	9.48	9.51
2362	NYSE	MSD	Tue, Jan 4, 2005	9.61	9.64	9.57	9.57
2361	NYSE	MSD	Mon, Jan 3, 2005	9.64	9.66	9.60	9.61
2360	NYSE	MSD	Fri, Dec 31, 2004	9.60	9.64	9.56	9.61
2359	NYSE	MSD	Thu, Dec 30, 2004	9.57	9.60	9.56	9.59
2358	NYSE	MSD	Wed, Dec 29, 2004	9.54	9.58	9.53	9.56
2357	NYSE	MSD	Tue, Dec 28, 2004	9.54	9.55	9.40	9.46
2356	NYSE	MSD	Mon, Dec 27, 2004	9.54	9.56	9.42	9.47
2355	NYSE	MSD	Thu, Dec 23, 2004	9.55	9.55	9.37	9.55
2354	NYSE	MSD	Wed, Dec 22, 2004	9.56	9.57	9.35	9.52
2353	NYSE	MSD	Tue, Dec 21, 2004	9.60	9.60	9.38	9.53
2352	NYSE	MSD	Mon, Dec 20, 2004	9.70	9.76	9.70	9.75
2351	NYSE	MSD	Fri, Dec 17, 2004	9.65	9.73	9.64	9.70
2350	NYSE	MSD	Thu, Dec 16, 2004	9.58	9.66	9.58	9.63
2349	NYSE	MSD	Wed, Dec 15, 2004	9.60	9.63	9.57	9.58
2348	NYSE	MSD	Tue, Dec 14, 2004	9.57	9.57	9.50	9.52
2347	NYSE	MSD	Mon, Dec 13, 2004	9.42	9.53	9.42	9.50
2346	NYSE	MSD	Fri, Dec 10, 2004	9.49	9.53	9.41	9.45
2345	NYSE	MSD	Thu, Dec 9, 2004	9.47	9.54	9.47	9.47
2344	NYSE	MSD	Wed, Dec 8, 2004	9.55	9.55	9.45	9.52
2343	NYSE	MSD	Tue, Dec 7, 2004	9.48	9.53	9.46	9.53
2342	NYSE	MSD	Mon, Dec 6, 2004	9.56	9.56	9.47	9.48
2341	NYSE	MSD	Fri, Dec 3, 2004	9.50	9.58	9.47	9.56
2340	NYSE	MSD	Thu, Dec 2, 2004	9.45	9.50	9.43	9.50
2339	NYSE	MSD	Wed, Dec 1, 2004	9.38	9.47	9.37	9.42
2338	NYSE	MSD	Tue, Nov 30, 2004	9.50	9.50	9.39	9.42
2337	NYSE	MSD	Mon, Nov 29, 2004	9.68	9.69	9.50	9.50
2336	NYSE	MSD	Fri, Nov 26, 2004	9.72	9.72	9.60	9.61
2335	NYSE	MSD	Wed, Nov 24, 2004	9.53	9.60	9.52	9.54
2334	NYSE	MSD	Tue, Nov 23, 2004	9.48	9.58	9.38	9.52
2333	NYSE	MSD	Mon, Nov 22, 2004	9.41	9.53	9.38	9.38
2332	NYSE	MSD	Fri, Nov 19, 2004	9.53	9.53	9.27	9.46
2331	NYSE	MSD	Thu, Nov 18, 2004	9.45	9.54	9.44	9.54
2330	NYSE	MSD	Wed, Nov 17, 2004	9.44	9.50	9.44	9.50
2329	NYSE	MSD	Tue, Nov 16, 2004	9.44	9.47	9.44	9.45
2328	NYSE	MSD	Mon, Nov 15, 2004	9.43	9.48	9.40	9.44
2327	NYSE	MSD	Fri, Nov 12, 2004	9.40	9.46	9.33	9.43
2326	NYSE	MSD	Thu, Nov 11, 2004	9.34	9.40	9.29	9.39
2325	NYSE	MSD	Wed, Nov 10, 2004	9.19	9.33	9.18	9.33
2324	NYSE	MSD	Tue, Nov 9, 2004	9.10	9.24	9.10	9.22
2323	NYSE	MSD	Mon, Nov 8, 2004	9.30	9.31	9.05	9.10
2322	NYSE	MSD	Fri, Nov 5, 2004	9.46	9.47	9.21	9.35
2321	NYSE	MSD	Thu, Nov 4, 2004	9.44	9.49	9.44	9.45
2320	NYSE	MSD	Wed, Nov 3, 2004	9.45	9.47	9.39	9.47
2319	NYSE	MSD	Tue, Nov 2, 2004	9.44	9.46	9.39	9.40
2318	NYSE	MSD	Mon, Nov 1, 2004	9.39	9.44	9.38	9.41
2317	NYSE	MSD	Fri, Oct 29, 2004	9.42	9.43	9.36	9.42
2316	NYSE	MSD	Thu, Oct 28, 2004	9.37	9.45	9.24	9.40
2315	NYSE	MSD	Wed, Oct 27, 2004	9.25	9.38	9.25	9.37
2314	NYSE	MSD	Tue, Oct 26, 2004	9.31	9.31	9.25	9.27
2313	NYSE	MSD	Mon, Oct 25, 2004	9.23	9.29	9.21	9.21
2312	NYSE	MSD	Fri, Oct 22, 2004	9.27	9.30	9.22	9.22
2311	NYSE	MSD	Thu, Oct 21, 2004	9.25	9.28	9.22	9.26
2310	NYSE	MSD	Wed, Oct 20, 2004	9.19	9.25	9.19	9.21
2309	NYSE	MSD	Tue, Oct 19, 2004	9.22	9.22	9.17	9.20
2308	NYSE	MSD	Mon, Oct 18, 2004	9.23	9.26	9.20	9.20
2307	NYSE	MSD	Fri, Oct 15, 2004	9.22	9.23	9.18	9.18
2306	NYSE	MSD	Thu, Oct 14, 2004	9.20	9.23	9.18	9.19
2305	NYSE	MSD	Wed, Oct 13, 2004	9.21	9.24	9.18	9.22
2304	NYSE	MSD	Tue, Oct 12, 2004	9.28	9.29	9.20	9.22
2303	NYSE	MSD	Mon, Oct 11, 2004	9.21	9.27	9.18	9.20
2302	NYSE	MSD	Fri, Oct 8, 2004	9.13	9.21	9.13	9.21
2301	NYSE	MSD	Thu, Oct 7, 2004	9.12	9.15	9.12	9.12
2300	NYSE	MSD	Wed, Oct 6, 2004	9.10	9.14	9.10	9.14
2299	NYSE	MSD	Tue, Oct 5, 2004	9.12	9.14	9.08	9.11
2298	NYSE	MSD	Mon, Oct 4, 2004	9.11	9.16	9.10	9.14
2297	NYSE	MSD	Fri, Oct 1, 2004	9.16	9.18	9.14	9.15
2296	NYSE	MSD	Thu, Sep 30, 2004	9.17	9.17	9.10	9.16
2295	NYSE	MSD	Wed, Sep 29, 2004	9.15	9.19	9.10	9.17
2294	NYSE	MSD	Tue, Sep 28, 2004	9.37	9.37	9.14	9.16
2293	NYSE	MSD	Mon, Sep 27, 2004	9.49	9.49	9.44	9.45
2292	NYSE	MSD	Fri, Sep 24, 2004	9.40	9.49	9.38	9.48
2291	NYSE	MSD	Thu, Sep 23, 2004	9.40	9.45	9.30	9.43
2290	NYSE	MSD	Wed, Sep 22, 2004	9.31	9.39	9.31	9.35
2289	NYSE	MSD	Tue, Sep 21, 2004	9.33	9.39	9.31	9.39
2288	NYSE	MSD	Mon, Sep 20, 2004	9.39	9.41	9.31	9.33
2287	NYSE	MSD	Fri, Sep 17, 2004	9.39	9.43	9.39	9.40
2286	NYSE	MSD	Thu, Sep 16, 2004	9.32	9.40	9.32	9.40
2285	NYSE	MSD	Wed, Sep 15, 2004	9.24	9.39	9.24	9.38
2284	NYSE	MSD	Tue, Sep 14, 2004	9.26	9.34	9.26	9.30
2283	NYSE	MSD	Mon, Sep 13, 2004	9.18	9.30	9.18	9.26
2282	NYSE	MSD	Fri, Sep 10, 2004	9.24	9.24	9.16	9.18
2281	NYSE	MSD	Thu, Sep 9, 2004	9.13	9.23	9.08	9.23
2280	NYSE	MSD	Wed, Sep 8, 2004	9.13	9.14	9.04	9.12
2279	NYSE	MSD	Tue, Sep 7, 2004	9.12	9.14	9.07	9.07
2278	NYSE	MSD	Fri, Sep 3, 2004	9.08	9.11	9.07	9.10
2277	NYSE	MSD	Thu, Sep 2, 2004	9.15	9.16	9.07	9.11
2276	NYSE	MSD	Wed, Sep 1, 2004	9.09	9.16	9.08	9.10
2275	NYSE	MSD	Tue, Aug 31, 2004	9.12	9.16	9.04	9.09
2274	NYSE	MSD	Mon, Aug 30, 2004	9.01	9.10	9.00	9.06
2273	NYSE	MSD	Fri, Aug 27, 2004	9.06	9.07	9.02	9.02
2272	NYSE	MSD	Thu, Aug 26, 2004	8.95	9.06	8.95	9.06
2271	NYSE	MSD	Wed, Aug 25, 2004	9.00	9.02	8.95	8.99
2270	NYSE	MSD	Tue, Aug 24, 2004	8.96	9.00	8.95	9.00
2269	NYSE	MSD	Mon, Aug 23, 2004	8.97	9.02	8.96	9.01
2268	NYSE	MSD	Fri, Aug 20, 2004	8.94	8.99	8.94	8.97
2267	NYSE	MSD	Thu, Aug 19, 2004	8.99	8.99	8.91	8.96
2266	NYSE	MSD	Wed, Aug 18, 2004	8.90	8.99	8.88	8.99
2265	NYSE	MSD	Tue, Aug 17, 2004	8.86	8.87	8.79	8.86
2264	NYSE	MSD	Mon, Aug 16, 2004	8.79	8.89	8.79	8.86
2263	NYSE	MSD	Fri, Aug 13, 2004	8.78	8.80	8.73	8.77
2262	NYSE	MSD	Thu, Aug 12, 2004	8.72	8.78	8.70	8.77
2261	NYSE	MSD	Wed, Aug 11, 2004	8.80	8.84	8.73	8.74
2260	NYSE	MSD	Tue, Aug 10, 2004	8.75	8.82	8.75	8.82
2259	NYSE	MSD	Mon, Aug 9, 2004	8.70	8.74	8.68	8.74
2258	NYSE	MSD	Fri, Aug 6, 2004	8.69	8.76	8.67	8.70
2257	NYSE	MSD	Thu, Aug 5, 2004	8.62	8.66	8.61	8.65
2256	NYSE	MSD	Wed, Aug 4, 2004	8.61	8.64	8.60	8.62
2255	NYSE	MSD	Tue, Aug 3, 2004	8.58	8.68	8.58	8.64
2254	NYSE	MSD	Mon, Aug 2, 2004	8.60	8.70	8.56	8.57
2253	NYSE	MSD	Fri, Jul 30, 2004	8.66	8.71	8.60	8.70
2252	NYSE	MSD	Thu, Jul 29, 2004	8.64	8.70	8.62	8.65
2251	NYSE	MSD	Wed, Jul 28, 2004	8.46	8.63	8.46	8.59
2250	NYSE	MSD	Tue, Jul 27, 2004	8.60	8.65	8.54	8.61
2249	NYSE	MSD	Mon, Jul 26, 2004	8.67	8.68	8.53	8.58
2248	NYSE	MSD	Fri, Jul 23, 2004	8.72	8.74	8.68	8.72
2247	NYSE	MSD	Thu, Jul 22, 2004	8.73	8.74	8.65	8.73
2246	NYSE	MSD	Wed, Jul 21, 2004	8.74	8.74	8.64	8.72
2245	NYSE	MSD	Tue, Jul 20, 2004	8.68	8.74	8.68	8.74
2244	NYSE	MSD	Mon, Jul 19, 2004	8.73	8.73	8.68	8.72
2243	NYSE	MSD	Fri, Jul 16, 2004	8.55	8.75	8.54	8.71
2242	NYSE	MSD	Thu, Jul 15, 2004	8.52	8.55	8.49	8.55
2241	NYSE	MSD	Wed, Jul 14, 2004	8.50	8.53	8.47	8.50
2240	NYSE	MSD	Tue, Jul 13, 2004	8.45	8.53	8.45	8.47
2239	NYSE	MSD	Mon, Jul 12, 2004	8.49	8.49	8.42	8.45
2238	NYSE	MSD	Fri, Jul 9, 2004	8.38	8.48	8.38	8.46
2237	NYSE	MSD	Thu, Jul 8, 2004	8.46	8.52	8.40	8.45
2236	NYSE	MSD	Wed, Jul 7, 2004	8.48	8.54	8.45	8.52
2235	NYSE	MSD	Tue, Jul 6, 2004	8.54	8.56	8.49	8.51
2234	NYSE	MSD	Fri, Jul 2, 2004	8.41	8.50	8.41	8.46
2233	NYSE	MSD	Thu, Jul 1, 2004	8.32	8.42	8.31	8.35
2232	NYSE	MSD	Wed, Jun 30, 2004	8.25	8.32	8.23	8.28
2231	NYSE	MSD	Tue, Jun 29, 2004	8.35	8.37	8.25	8.26
2230	NYSE	MSD	Mon, Jun 28, 2004	8.45	8.48	8.36	8.36
2229	NYSE	MSD	Fri, Jun 25, 2004	8.55	8.56	8.52	8.54
2228	NYSE	MSD	Thu, Jun 24, 2004	8.55	8.57	8.53	8.56
2227	NYSE	MSD	Wed, Jun 23, 2004	8.53	8.58	8.51	8.56
2226	NYSE	MSD	Tue, Jun 22, 2004	8.50	8.55	8.47	8.50
2225	NYSE	MSD	Mon, Jun 21, 2004	8.56	8.56	8.50	8.50
2224	NYSE	MSD	Fri, Jun 18, 2004	8.54	8.58	8.50	8.50
2223	NYSE	MSD	Thu, Jun 17, 2004	8.52	8.58	8.52	8.55
2222	NYSE	MSD	Wed, Jun 16, 2004	8.48	8.59	8.48	8.57
2221	NYSE	MSD	Tue, Jun 15, 2004	8.50	8.60	8.50	8.51
2220	NYSE	MSD	Mon, Jun 14, 2004	8.59	8.65	8.46	8.46
2219	NYSE	MSD	Thu, Jun 10, 2004	8.69	8.73	8.63	8.65
2218	NYSE	MSD	Wed, Jun 9, 2004	8.72	8.77	8.68	8.72
2217	NYSE	MSD	Tue, Jun 8, 2004	8.75	8.77	8.70	8.77
2216	NYSE	MSD	Mon, Jun 7, 2004	8.76	8.76	8.66	8.74
2215	NYSE	MSD	Fri, Jun 4, 2004	8.62	8.74	8.62	8.73
2214	NYSE	MSD	Thu, Jun 3, 2004	8.74	8.75	8.65	8.69
2213	NYSE	MSD	Wed, Jun 2, 2004	8.66	8.75	8.62	8.75
2212	NYSE	MSD	Tue, Jun 1, 2004	8.68	8.72	8.63	8.71
2211	NYSE	MSD	Fri, May 28, 2004	8.80	8.80	8.62	8.73
2210	NYSE	MSD	Thu, May 27, 2004	8.74	8.80	8.66	8.70
2209	NYSE	MSD	Wed, May 26, 2004	8.63	8.72	8.60	8.72
2208	NYSE	MSD	Tue, May 25, 2004	8.55	8.61	8.51	8.61
2207	NYSE	MSD	Mon, May 24, 2004	8.64	8.65	8.44	8.45
2206	NYSE	MSD	Fri, May 21, 2004	8.47	8.49	8.38	8.47
2205	NYSE	MSD	Thu, May 20, 2004	8.32	8.52	8.27	8.41
2204	NYSE	MSD	Wed, May 19, 2004	8.31	8.40	8.27	8.33
2203	NYSE	MSD	Tue, May 18, 2004	8.26	8.32	8.25	8.29
2202	NYSE	MSD	Mon, May 17, 2004	8.18	8.29	8.15	8.26
2201	NYSE	MSD	Fri, May 14, 2004	7.98	8.23	7.98	8.23
2200	NYSE	MSD	Thu, May 13, 2004	8.00	8.21	8.00	8.19
2199	NYSE	MSD	Wed, May 12, 2004	8.15	8.47	7.90	8.18
2198	NYSE	MSD	Tue, May 11, 2004	7.85	8.02	7.80	7.98
2197	NYSE	MSD	Mon, May 10, 2004	7.66	7.86	7.51	7.80
2196	NYSE	MSD	Fri, May 7, 2004	8.15	8.15	7.85	7.87
2195	NYSE	MSD	Thu, May 6, 2004	8.32	8.35	8.21	8.22
2194	NYSE	MSD	Wed, May 5, 2004	8.38	8.39	8.35	8.37
2193	NYSE	MSD	Tue, May 4, 2004	8.37	8.44	8.20	8.32
2192	NYSE	MSD	Mon, May 3, 2004	8.38	8.50	8.35	8.44
2191	NYSE	MSD	Fri, Apr 30, 2004	8.42	8.56	8.20	8.48
2190	NYSE	MSD	Thu, Apr 29, 2004	8.66	8.66	8.41	8.54
2189	NYSE	MSD	Wed, Apr 28, 2004	8.60	8.74	8.60	8.65
2188	NYSE	MSD	Tue, Apr 27, 2004	8.75	8.83	8.64	8.67
2187	NYSE	MSD	Mon, Apr 26, 2004	8.79	8.80	8.67	8.74
2186	NYSE	MSD	Fri, Apr 23, 2004	8.66	8.93	8.66	8.79
2185	NYSE	MSD	Thu, Apr 22, 2004	8.70	8.82	8.66	8.74
2184	NYSE	MSD	Wed, Apr 21, 2004	8.89	8.89	8.66	8.72
2183	NYSE	MSD	Tue, Apr 20, 2004	9.19	9.19	8.90	8.90
2182	NYSE	MSD	Mon, Apr 19, 2004	9.20	9.25	9.06	9.18
2181	NYSE	MSD	Fri, Apr 16, 2004	8.98	9.33	8.98	9.30
2180	NYSE	MSD	Thu, Apr 15, 2004	8.96	9.01	8.86	8.98
2179	NYSE	MSD	Wed, Apr 14, 2004	8.90	8.98	8.85	8.91
2178	NYSE	MSD	Tue, Apr 13, 2004	9.18	9.26	8.60	9.00
2177	NYSE	MSD	Mon, Apr 12, 2004	9.45	9.47	9.10	9.26
2176	NYSE	MSD	Thu, Apr 8, 2004	9.34	9.42	9.30	9.42
2175	NYSE	MSD	Wed, Apr 7, 2004	9.30	9.36	9.20	9.31
2174	NYSE	MSD	Tue, Apr 6, 2004	9.52	9.52	9.23	9.31
2173	NYSE	MSD	Mon, Apr 5, 2004	9.60	9.70	9.47	9.52
2172	NYSE	MSD	Fri, Apr 2, 2004	9.88	9.88	9.58	9.70
2171	NYSE	MSD	Thu, Apr 1, 2004	9.88	9.90	9.85	9.87
2170	NYSE	MSD	Wed, Mar 31, 2004	9.85	9.87	9.81	9.87
2169	NYSE	MSD	Tue, Mar 30, 2004	9.89	9.89	9.77	9.82
2168	NYSE	MSD	Mon, Mar 29, 2004	9.76	9.95	9.75	9.79
2167	NYSE	MSD	Fri, Mar 26, 2004	9.95	9.97	9.90	9.97
2166	NYSE	MSD	Thu, Mar 25, 2004	9.96	9.96	9.90	9.94
2165	NYSE	MSD	Wed, Mar 24, 2004	9.97	9.97	9.83	9.94
2164	NYSE	MSD	Tue, Mar 23, 2004	9.95	9.98	9.87	9.97
2163	NYSE	MSD	Mon, Mar 22, 2004	9.83	9.95	9.82	9.92
2162	NYSE	MSD	Fri, Mar 19, 2004	9.94	9.99	9.90	9.97
2161	NYSE	MSD	Thu, Mar 18, 2004	9.81	9.90	9.81	9.90
2160	NYSE	MSD	Wed, Mar 17, 2004	9.89	9.90	9.81	9.87
2159	NYSE	MSD	Tue, Mar 16, 2004	9.80	9.89	9.80	9.88
2158	NYSE	MSD	Mon, Mar 15, 2004	9.83	9.86	9.75	9.75
2157	NYSE	MSD	Fri, Mar 12, 2004	9.82	9.84	9.76	9.77
2156	NYSE	MSD	Thu, Mar 11, 2004	9.79	9.87	9.70	9.72
2155	NYSE	MSD	Wed, Mar 10, 2004	9.94	9.94	9.83	9.89
2154	NYSE	MSD	Tue, Mar 9, 2004	9.93	9.93	9.88	9.92
2153	NYSE	MSD	Mon, Mar 8, 2004	9.75	9.90	9.75	9.90
2152	NYSE	MSD	Fri, Mar 5, 2004	9.66	9.75	9.64	9.74
2151	NYSE	MSD	Thu, Mar 4, 2004	9.64	9.70	9.55	9.56
2150	NYSE	MSD	Wed, Mar 3, 2004	9.48	9.66	9.48	9.59
2149	NYSE	MSD	Tue, Mar 2, 2004	9.57	9.69	9.54	9.56
2148	NYSE	MSD	Mon, Mar 1, 2004	9.72	9.73	9.56	9.59
2147	NYSE	MSD	Fri, Feb 27, 2004	9.71	9.71	9.58	9.69
2146	NYSE	MSD	Thu, Feb 26, 2004	9.59	9.69	9.50	9.66
2145	NYSE	MSD	Wed, Feb 25, 2004	9.50	9.60	9.50	9.60
2144	NYSE	MSD	Tue, Feb 24, 2004	9.48	9.48	9.32	9.45
2143	NYSE	MSD	Mon, Feb 23, 2004	9.57	9.63	9.35	9.40
2142	NYSE	MSD	Fri, Feb 20, 2004	9.69	9.70	9.55	9.64
2141	NYSE	MSD	Thu, Feb 19, 2004	9.77	9.82	9.71	9.73
2140	NYSE	MSD	Wed, Feb 18, 2004	9.85	9.85	9.75	9.82
2139	NYSE	MSD	Tue, Feb 17, 2004	9.79	9.89	9.79	9.86
2138	NYSE	MSD	Fri, Feb 13, 2004	9.80	9.86	9.78	9.79
2137	NYSE	MSD	Thu, Feb 12, 2004	9.80	9.87	9.75	9.78
2136	NYSE	MSD	Wed, Feb 11, 2004	9.78	9.80	9.72	9.75
2135	NYSE	MSD	Tue, Feb 10, 2004	9.79	9.90	9.76	9.80
2134	NYSE	MSD	Mon, Feb 9, 2004	9.77	9.81	9.72	9.79
2133	NYSE	MSD	Fri, Feb 6, 2004	9.67	9.80	9.67	9.80
2132	NYSE	MSD	Thu, Feb 5, 2004	9.70	9.82	9.66	9.78
2131	NYSE	MSD	Wed, Feb 4, 2004	9.67	9.75	9.67	9.74
2130	NYSE	MSD	Tue, Feb 3, 2004	9.71	9.74	9.67	9.67
2129	NYSE	MSD	Mon, Feb 2, 2004	9.69	9.77	9.62	9.76
2128	NYSE	MSD	Fri, Jan 30, 2004	9.61	9.69	9.60	9.67
2127	NYSE	MSD	Thu, Jan 29, 2004	9.90	9.92	9.50	9.63
2126	NYSE	MSD	Wed, Jan 28, 2004	9.97	10.00	9.85	9.85
2125	NYSE	MSD	Tue, Jan 27, 2004	9.85	9.96	9.79	9.95
2124	NYSE	MSD	Mon, Jan 26, 2004	9.73	9.94	9.72	9.90
2123	NYSE	MSD	Fri, Jan 23, 2004	10.02	10.09	10.01	10.04
2122	NYSE	MSD	Thu, Jan 22, 2004	9.98	10.02	9.95	9.99
2121	NYSE	MSD	Wed, Jan 21, 2004	9.97	9.99	9.80	9.98
2120	NYSE	MSD	Tue, Jan 20, 2004	10.00	10.00	9.90	9.98
2119	NYSE	MSD	Fri, Jan 16, 2004	9.90	10.00	9.88	10.00
2118	NYSE	MSD	Thu, Jan 15, 2004	10.00	10.01	9.85	9.85
2117	NYSE	MSD	Wed, Jan 14, 2004	10.09	10.09	9.95	10.00
2116	NYSE	MSD	Tue, Jan 13, 2004	10.10	10.10	10.00	10.09
2115	NYSE	MSD	Mon, Jan 12, 2004	10.05	10.09	10.01	10.09
2114	NYSE	MSD	Fri, Jan 9, 2004	9.94	10.00	9.92	9.95
2113	NYSE	MSD	Thu, Jan 8, 2004	9.94	9.94	9.90	9.94
2112	NYSE	MSD	Wed, Jan 7, 2004	9.82	9.92	9.82	9.92
2111	NYSE	MSD	Tue, Jan 6, 2004	9.80	9.83	9.72	9.80
2110	NYSE	MSD	Mon, Jan 5, 2004	9.75	9.80	9.72	9.77
2109	NYSE	MSD	Fri, Jan 2, 2004	9.75	9.76	9.68	9.68
2108	NYSE	MSD	Wed, Dec 31, 2003	9.72	9.77	9.69	9.76
2107	NYSE	MSD	Tue, Dec 30, 2003	9.72	9.72	9.66	9.68
2106	NYSE	MSD	Mon, Dec 29, 2003	9.61	9.67	9.51	9.67
2105	NYSE	MSD	Fri, Dec 26, 2003	9.60	9.61	9.55	9.61
2104	NYSE	MSD	Wed, Dec 24, 2003	9.59	9.59	9.55	9.58
2103	NYSE	MSD	Tue, Dec 23, 2003	9.55	9.59	9.51	9.55
2102	NYSE	MSD	Mon, Dec 22, 2003	9.51	9.60	9.51	9.55
2101	NYSE	MSD	Fri, Dec 19, 2003	9.74	9.80	9.70	9.77
2100	NYSE	MSD	Thu, Dec 18, 2003	9.70	9.75	9.68	9.74
2099	NYSE	MSD	Wed, Dec 17, 2003	9.65	9.67	9.57	9.67
2098	NYSE	MSD	Tue, Dec 16, 2003	9.52	9.61	9.49	9.52
2097	NYSE	MSD	Mon, Dec 15, 2003	9.50	9.50	9.41	9.46
2096	NYSE	MSD	Fri, Dec 12, 2003	9.51	9.52	9.35	9.50
2095	NYSE	MSD	Thu, Dec 11, 2003	9.52	9.52	9.22	9.47
2094	NYSE	MSD	Wed, Dec 10, 2003	9.58	9.59	9.52	9.52
2093	NYSE	MSD	Tue, Dec 9, 2003	9.53	9.60	9.49	9.56
2092	NYSE	MSD	Mon, Dec 8, 2003	9.52	9.63	9.49	9.56
2091	NYSE	MSD	Fri, Dec 5, 2003	9.46	9.57	9.45	9.47
2090	NYSE	MSD	Thu, Dec 4, 2003	9.50	9.50	9.40	9.43
2089	NYSE	MSD	Wed, Dec 3, 2003	9.48	9.52	9.47	9.49
2088	NYSE	MSD	Tue, Dec 2, 2003	9.40	9.49	9.39	9.47
2087	NYSE	MSD	Mon, Dec 1, 2003	9.38	9.46	9.36	9.43
2086	NYSE	MSD	Fri, Nov 28, 2003	9.37	9.44	9.37	9.44
2085	NYSE	MSD	Wed, Nov 26, 2003	9.41	9.43	9.39	9.42
2084	NYSE	MSD	Tue, Nov 25, 2003	9.25	9.41	9.24	9.41
2083	NYSE	MSD	Mon, Nov 24, 2003	9.44	9.44	9.26	9.29
2082	NYSE	MSD	Fri, Nov 21, 2003	9.26	9.50	9.26	9.39
2081	NYSE	MSD	Thu, Nov 20, 2003	9.15	9.33	9.14	9.30
2080	NYSE	MSD	Wed, Nov 19, 2003	9.09	9.18	9.09	9.17
2079	NYSE	MSD	Tue, Nov 18, 2003	9.17	9.20	9.13	9.15
2078	NYSE	MSD	Mon, Nov 17, 2003	9.21	9.25	9.16	9.17
2077	NYSE	MSD	Fri, Nov 14, 2003	9.18	9.23	9.12	9.23
2076	NYSE	MSD	Thu, Nov 13, 2003	9.12	9.17	9.10	9.17
2075	NYSE	MSD	Wed, Nov 12, 2003	9.07	9.12	9.06	9.12
2074	NYSE	MSD	Tue, Nov 11, 2003	9.11	9.11	9.06	9.06
2073	NYSE	MSD	Mon, Nov 10, 2003	9.18	9.18	9.11	9.11
2072	NYSE	MSD	Fri, Nov 7, 2003	9.12	9.18	9.09	9.18
2071	NYSE	MSD	Thu, Nov 6, 2003	9.12	9.15	9.07	9.15
2070	NYSE	MSD	Wed, Nov 5, 2003	9.10	9.14	9.06	9.11
2069	NYSE	MSD	Tue, Nov 4, 2003	9.10	9.11	9.06	9.11
2068	NYSE	MSD	Mon, Nov 3, 2003	9.08	9.10	9.06	9.10
2067	NYSE	MSD	Fri, Oct 31, 2003	9.00	9.07	9.00	9.05
2066	NYSE	MSD	Thu, Oct 30, 2003	9.02	9.07	8.96	9.03
2065	NYSE	MSD	Wed, Oct 29, 2003	9.06	9.08	8.97	9.05
2064	NYSE	MSD	Tue, Oct 28, 2003	9.00	9.06	8.97	9.06
2063	NYSE	MSD	Mon, Oct 27, 2003	9.00	9.03	8.97	9.00
2062	NYSE	MSD	Fri, Oct 24, 2003	8.99	9.06	8.99	9.02
2061	NYSE	MSD	Thu, Oct 23, 2003	8.97	9.02	8.97	9.00
2060	NYSE	MSD	Wed, Oct 22, 2003	9.02	9.04	8.97	8.97
2059	NYSE	MSD	Tue, Oct 21, 2003	9.00	9.06	9.00	9.02
2058	NYSE	MSD	Mon, Oct 20, 2003	9.05	9.07	8.99	8.99
2057	NYSE	MSD	Fri, Oct 17, 2003	9.03	9.03	9.01	9.03
2056	NYSE	MSD	Thu, Oct 16, 2003	9.02	9.12	9.00	9.08
2055	NYSE	MSD	Wed, Oct 15, 2003	9.03	9.06	8.99	9.04
2054	NYSE	MSD	Tue, Oct 14, 2003	8.96	9.03	8.96	9.03
2053	NYSE	MSD	Mon, Oct 13, 2003	9.02	9.02	8.95	9.00
2052	NYSE	MSD	Fri, Oct 10, 2003	9.01	9.02	8.99	9.01
2051	NYSE	MSD	Thu, Oct 9, 2003	9.07	9.07	8.95	9.01
2050	NYSE	MSD	Wed, Oct 8, 2003	8.95	9.07	8.95	9.01
2049	NYSE	MSD	Tue, Oct 7, 2003	8.79	8.98	8.79	8.98
2048	NYSE	MSD	Mon, Oct 6, 2003	8.80	8.89	8.76	8.89
2047	NYSE	MSD	Fri, Oct 3, 2003	8.85	8.90	8.81	8.86
2046	NYSE	MSD	Thu, Oct 2, 2003	8.90	8.90	8.82	8.89
2045	NYSE	MSD	Wed, Oct 1, 2003	8.87	8.90	8.80	8.90
2044	NYSE	MSD	Tue, Sep 30, 2003	8.79	8.86	8.79	8.86
2043	NYSE	MSD	Mon, Sep 29, 2003	8.80	8.80	8.77	8.79
2042	NYSE	MSD	Fri, Sep 26, 2003	8.85	8.88	8.79	8.80
2041	NYSE	MSD	Thu, Sep 25, 2003	8.96	8.97	8.92	8.96
2040	NYSE	MSD	Wed, Sep 24, 2003	8.87	8.93	8.86	8.92
2039	NYSE	MSD	Tue, Sep 23, 2003	8.82	8.90	8.82	8.90
2038	NYSE	MSD	Mon, Sep 22, 2003	8.90	8.90	8.83	8.83
2037	NYSE	MSD	Fri, Sep 19, 2003	8.93	8.96	8.91	8.94
2036	NYSE	MSD	Thu, Sep 18, 2003	8.95	8.95	8.87	8.89
2035	NYSE	MSD	Wed, Sep 17, 2003	8.86	8.94	8.85	8.94
2034	NYSE	MSD	Tue, Sep 16, 2003	9.00	9.00	8.87	8.87
2033	NYSE	MSD	Mon, Sep 15, 2003	8.93	9.00	8.91	8.98
2032	NYSE	MSD	Fri, Sep 12, 2003	8.84	8.93	8.84	8.92
2031	NYSE	MSD	Thu, Sep 11, 2003	8.78	8.88	8.77	8.85
2030	NYSE	MSD	Wed, Sep 10, 2003	8.80	8.88	8.80	8.80
2029	NYSE	MSD	Tue, Sep 9, 2003	8.82	8.82	8.74	8.80
2028	NYSE	MSD	Mon, Sep 8, 2003	8.75	8.82	8.75	8.81
2027	NYSE	MSD	Fri, Sep 5, 2003	8.71	8.77	8.70	8.74
2026	NYSE	MSD	Thu, Sep 4, 2003	8.70	8.74	8.68	8.72
2025	NYSE	MSD	Wed, Sep 3, 2003	8.66	8.75	8.66	8.69
2024	NYSE	MSD	Tue, Sep 2, 2003	8.75	8.75	8.66	8.66
2023	NYSE	MSD	Fri, Aug 29, 2003	8.75	8.75	8.70	8.74
2022	NYSE	MSD	Thu, Aug 28, 2003	8.67	8.75	8.63	8.75
2021	NYSE	MSD	Wed, Aug 27, 2003	8.60	8.67	8.60	8.66
2020	NYSE	MSD	Tue, Aug 26, 2003	8.57	8.65	8.52	8.62
2019	NYSE	MSD	Mon, Aug 25, 2003	8.53	8.58	8.51	8.56
2018	NYSE	MSD	Fri, Aug 22, 2003	8.55	8.58	8.51	8.53
2017	NYSE	MSD	Thu, Aug 21, 2003	8.53	8.58	8.52	8.56
2016	NYSE	MSD	Wed, Aug 20, 2003	8.47	8.58	8.45	8.52
2015	NYSE	MSD	Tue, Aug 19, 2003	8.40	8.47	8.38	8.47
2014	NYSE	MSD	Mon, Aug 18, 2003	8.37	8.45	8.33	8.44
2013	NYSE	MSD	Fri, Aug 15, 2003	8.46	8.49	8.40	8.42
2012	NYSE	MSD	Thu, Aug 14, 2003	8.43	8.46	8.35	8.43
2011	NYSE	MSD	Wed, Aug 13, 2003	8.44	8.47	8.36	8.44
2010	NYSE	MSD	Tue, Aug 12, 2003	8.43	8.50	8.40	8.47
2009	NYSE	MSD	Mon, Aug 11, 2003	8.40	8.43	8.35	8.43
2008	NYSE	MSD	Fri, Aug 8, 2003	8.31	8.41	8.31	8.36
2007	NYSE	MSD	Thu, Aug 7, 2003	8.28	8.32	8.21	8.30
2006	NYSE	MSD	Wed, Aug 6, 2003	8.16	8.30	8.14	8.29
2005	NYSE	MSD	Tue, Aug 5, 2003	8.14	8.20	8.14	8.18
2004	NYSE	MSD	Mon, Aug 4, 2003	8.22	8.27	8.20	8.23
2003	NYSE	MSD	Fri, Aug 1, 2003	8.44	8.45	8.32	8.37
2002	NYSE	MSD	Thu, Jul 31, 2003	8.50	8.51	8.45	8.45
2001	NYSE	MSD	Wed, Jul 30, 2003	8.52	8.57	8.52	8.55
2000	NYSE	MSD	Tue, Jul 29, 2003	8.56	8.58	8.52	8.53
1999	NYSE	MSD	Mon, Jul 28, 2003	8.56	8.63	8.52	8.52
1998	NYSE	MSD	Fri, Jul 25, 2003	8.58	8.65	8.56	8.56
1997	NYSE	MSD	Thu, Jul 24, 2003	8.52	8.60	8.52	8.58
1996	NYSE	MSD	Wed, Jul 23, 2003	8.50	8.56	8.50	8.55
1995	NYSE	MSD	Tue, Jul 22, 2003	8.48	8.53	8.48	8.51
1994	NYSE	MSD	Mon, Jul 21, 2003	8.46	8.52	8.44	8.46
1993	NYSE	MSD	Fri, Jul 18, 2003	8.43	8.49	8.43	8.45
1992	NYSE	MSD	Thu, Jul 17, 2003	8.37	8.42	8.35	8.42
1991	NYSE	MSD	Wed, Jul 16, 2003	8.40	8.43	8.34	8.39
1990	NYSE	MSD	Tue, Jul 15, 2003	8.46	8.50	8.38	8.44
1989	NYSE	MSD	Mon, Jul 14, 2003	8.49	8.50	8.44	8.45
1988	NYSE	MSD	Fri, Jul 11, 2003	8.50	8.54	8.47	8.51
1987	NYSE	MSD	Thu, Jul 10, 2003	8.52	8.55	8.48	8.55
1986	NYSE	MSD	Wed, Jul 9, 2003	8.45	8.48	8.42	8.47
1985	NYSE	MSD	Tue, Jul 8, 2003	8.50	8.50	8.43	8.46
1984	NYSE	MSD	Mon, Jul 7, 2003	8.59	8.64	8.54	8.56
1983	NYSE	MSD	Thu, Jul 3, 2003	8.62	8.64	8.59	8.61
1982	NYSE	MSD	Wed, Jul 2, 2003	8.65	8.68	8.60	8.65
1981	NYSE	MSD	Tue, Jul 1, 2003	8.60	8.65	8.59	8.65
1980	NYSE	MSD	Mon, Jun 30, 2003	8.62	8.63	8.52	8.62
1979	NYSE	MSD	Fri, Jun 27, 2003	8.67	8.67	8.57	8.58
1978	NYSE	MSD	Thu, Jun 26, 2003	8.72	8.76	8.65	8.65
1977	NYSE	MSD	Wed, Jun 25, 2003	8.81	8.94	8.81	8.84
1976	NYSE	MSD	Tue, Jun 24, 2003	8.78	8.84	8.78	8.80
1975	NYSE	MSD	Mon, Jun 23, 2003	8.83	8.83	8.68	8.74
1974	NYSE	MSD	Fri, Jun 20, 2003	8.99	9.00	8.78	8.86
1973	NYSE	MSD	Thu, Jun 19, 2003	9.04	9.05	8.97	9.00
1972	NYSE	MSD	Wed, Jun 18, 2003	9.15	9.17	9.08	9.12
1971	NYSE	MSD	Tue, Jun 17, 2003	9.17	9.18	9.13	9.17
1970	NYSE	MSD	Mon, Jun 16, 2003	9.11	9.19	9.11	9.17
1969	NYSE	MSD	Fri, Jun 13, 2003	9.07	9.14	9.07	9.14
1968	NYSE	MSD	Thu, Jun 12, 2003	9.11	9.11	9.05	9.07
1967	NYSE	MSD	Wed, Jun 11, 2003	9.04	9.10	9.04	9.10
1966	NYSE	MSD	Tue, Jun 10, 2003	9.04	9.04	8.96	9.02
1965	NYSE	MSD	Mon, Jun 9, 2003	9.02	9.07	8.98	9.01
1964	NYSE	MSD	Fri, Jun 6, 2003	8.99	9.03	8.97	9.02
1963	NYSE	MSD	Thu, Jun 5, 2003	8.86	8.97	8.85	8.96
1962	NYSE	MSD	Wed, Jun 4, 2003	8.87	8.92	8.85	8.91
1961	NYSE	MSD	Tue, Jun 3, 2003	8.81	8.89	8.80	8.83
1960	NYSE	MSD	Mon, Jun 2, 2003	8.89	8.89	8.79	8.81
1959	NYSE	MSD	Fri, May 30, 2003	8.90	8.91	8.84	8.88
1958	NYSE	MSD	Thu, May 29, 2003	8.90	8.94	8.84	8.92
1957	NYSE	MSD	Wed, May 28, 2003	8.85	8.92	8.79	8.86
1956	NYSE	MSD	Tue, May 27, 2003	8.84	8.95	8.82	8.86
1955	NYSE	MSD	Fri, May 23, 2003	8.85	8.88	8.78	8.85
1954	NYSE	MSD	Thu, May 22, 2003	8.78	8.87	8.75	8.84
1953	NYSE	MSD	Wed, May 21, 2003	8.81	8.83	8.72	8.79
1952	NYSE	MSD	Tue, May 20, 2003	8.78	8.87	8.76	8.85
1951	NYSE	MSD	Mon, May 19, 2003	8.74	8.90	8.68	8.77
1950	NYSE	MSD	Fri, May 16, 2003	8.84	8.85	8.62	8.78
1949	NYSE	MSD	Thu, May 15, 2003	8.81	8.89	8.78	8.86
1948	NYSE	MSD	Wed, May 14, 2003	8.83	8.85	8.81	8.83
1947	NYSE	MSD	Tue, May 13, 2003	8.79	8.85	8.77	8.84
1946	NYSE	MSD	Mon, May 12, 2003	8.75	8.84	8.75	8.82
1945	NYSE	MSD	Fri, May 9, 2003	8.73	8.84	8.73	8.80
1944	NYSE	MSD	Thu, May 8, 2003	8.77	8.82	8.70	8.75
1943	NYSE	MSD	Wed, May 7, 2003	8.83	8.83	8.68	8.77
1942	NYSE	MSD	Tue, May 6, 2003	8.85	8.85	8.70	8.73
1941	NYSE	MSD	Mon, May 5, 2003	8.59	8.75	8.58	8.75
1940	NYSE	MSD	Fri, May 2, 2003	8.56	8.62	8.55	8.59
1939	NYSE	MSD	Thu, May 1, 2003	8.56	8.60	8.52	8.56
1938	NYSE	MSD	Wed, Apr 30, 2003	8.45	8.56	8.45	8.51
1937	NYSE	MSD	Tue, Apr 29, 2003	8.51	8.52	8.40	8.45
1936	NYSE	MSD	Mon, Apr 28, 2003	8.52	8.52	8.46	8.51
1935	NYSE	MSD	Fri, Apr 25, 2003	8.50	8.52	8.43	8.52
1934	NYSE	MSD	Thu, Apr 24, 2003	8.55	8.55	8.42	8.50
1933	NYSE	MSD	Wed, Apr 23, 2003	8.50	8.55	8.45	8.55
1932	NYSE	MSD	Tue, Apr 22, 2003	8.56	8.56	8.44	8.46
1931	NYSE	MSD	Mon, Apr 21, 2003	8.52	8.52	8.47	8.52
1930	NYSE	MSD	Thu, Apr 17, 2003	8.52	8.58	8.39	8.44
1929	NYSE	MSD	Wed, Apr 16, 2003	8.36	8.50	8.35	8.46
1928	NYSE	MSD	Tue, Apr 15, 2003	8.36	8.40	8.33	8.39
1927	NYSE	MSD	Mon, Apr 14, 2003	8.33	8.38	8.29	8.35
1926	NYSE	MSD	Fri, Apr 11, 2003	8.29	8.33	8.28	8.31
1925	NYSE	MSD	Thu, Apr 10, 2003	8.33	8.36	8.27	8.28
1924	NYSE	MSD	Wed, Apr 9, 2003	8.30	8.38	8.23	8.29
1923	NYSE	MSD	Tue, Apr 8, 2003	8.33	8.38	8.29	8.33
1922	NYSE	MSD	Mon, Apr 7, 2003	8.29	8.42	8.25	8.29
1921	NYSE	MSD	Fri, Apr 4, 2003	8.29	8.29	8.25	8.26
1920	NYSE	MSD	Thu, Apr 3, 2003	8.25	8.27	8.20	8.25
1919	NYSE	MSD	Wed, Apr 2, 2003	8.21	8.24	8.19	8.23
1918	NYSE	MSD	Tue, Apr 1, 2003	8.16	8.20	8.15	8.19
1917	NYSE	MSD	Mon, Mar 31, 2003	8.20	8.20	8.12	8.18
1916	NYSE	MSD	Fri, Mar 28, 2003	8.24	8.24	8.17	8.20
1915	NYSE	MSD	Thu, Mar 27, 2003	8.22	8.24	8.12	8.24
1914	NYSE	MSD	Wed, Mar 26, 2003	8.24	8.26	8.20	8.26
1913	NYSE	MSD	Tue, Mar 25, 2003	8.20	8.22	8.19	8.22
1912	NYSE	MSD	Mon, Mar 24, 2003	8.14	8.22	8.14	8.20
1911	NYSE	MSD	Fri, Mar 21, 2003	7.94	8.08	7.94	8.08
1910	NYSE	MSD	Thu, Mar 20, 2003	8.08	8.09	7.94	8.00
1909	NYSE	MSD	Wed, Mar 19, 2003	8.11	8.12	8.04	8.08
1908	NYSE	MSD	Tue, Mar 18, 2003	8.27	8.34	8.05	8.11
1907	NYSE	MSD	Mon, Mar 17, 2003	8.27	8.29	8.23	8.28
1906	NYSE	MSD	Fri, Mar 14, 2003	8.17	8.28	8.17	8.23
1905	NYSE	MSD	Thu, Mar 13, 2003	8.28	8.28	8.10	8.19
1904	NYSE	MSD	Wed, Mar 12, 2003	8.25	8.28	8.18	8.24
1903	NYSE	MSD	Tue, Mar 11, 2003	8.25	8.28	8.15	8.25
1902	NYSE	MSD	Mon, Mar 10, 2003	8.26	8.29	8.22	8.27
1901	NYSE	MSD	Fri, Mar 7, 2003	8.26	8.28	8.20	8.26
1900	NYSE	MSD	Thu, Mar 6, 2003	8.26	8.26	8.22	8.26
1899	NYSE	MSD	Wed, Mar 5, 2003	8.21	8.23	8.17	8.21
1898	NYSE	MSD	Tue, Mar 4, 2003	8.16	8.21	8.16	8.21
1897	NYSE	MSD	Mon, Mar 3, 2003	8.15	8.19	8.15	8.18
1896	NYSE	MSD	Fri, Feb 28, 2003	8.18	8.19	8.13	8.15
1895	NYSE	MSD	Thu, Feb 27, 2003	8.18	8.20	8.11	8.14
1894	NYSE	MSD	Wed, Feb 26, 2003	8.10	8.20	8.10	8.13
1893	NYSE	MSD	Tue, Feb 25, 2003	8.17	8.19	8.00	8.13
1892	NYSE	MSD	Mon, Feb 24, 2003	8.30	8.32	8.03	8.11
1891	NYSE	MSD	Fri, Feb 21, 2003	7.80	7.87	7.79	7.85
1890	NYSE	MSD	Thu, Feb 20, 2003	7.78	7.84	7.73	7.84
1889	NYSE	MSD	Wed, Feb 19, 2003	7.80	7.81	7.76	7.79
1888	NYSE	MSD	Tue, Feb 18, 2003	7.75	7.84	7.73	7.79
1887	NYSE	MSD	Fri, Feb 14, 2003	7.69	7.76	7.68	7.75
1886	NYSE	MSD	Thu, Feb 13, 2003	7.70	7.75	7.67	7.75
1885	NYSE	MSD	Wed, Feb 12, 2003	7.72	7.79	7.70	7.72
1884	NYSE	MSD	Tue, Feb 11, 2003	7.75	7.80	7.74	7.76
1883	NYSE	MSD	Mon, Feb 10, 2003	7.77	7.77	7.69	7.73
1882	NYSE	MSD	Fri, Feb 7, 2003	7.64	7.74	7.64	7.74
1881	NYSE	MSD	Thu, Feb 6, 2003	7.66	7.76	7.66	7.67
1880	NYSE	MSD	Wed, Feb 5, 2003	7.67	7.75	7.63	7.70
1879	NYSE	MSD	Tue, Feb 4, 2003	7.63	7.69	7.63	7.68
1878	NYSE	MSD	Mon, Feb 3, 2003	7.70	7.70	7.64	7.64
1877	NYSE	MSD	Fri, Jan 31, 2003	7.66	7.72	7.65	7.70
1876	NYSE	MSD	Thu, Jan 30, 2003	7.62	7.68	7.60	7.68
1875	NYSE	MSD	Wed, Jan 29, 2003	7.52	7.63	7.52	7.63
1874	NYSE	MSD	Tue, Jan 28, 2003	7.52	7.54	7.52	7.53
1873	NYSE	MSD	Mon, Jan 27, 2003	7.58	7.61	7.48	7.55
1872	NYSE	MSD	Fri, Jan 24, 2003	7.67	7.70	7.52	7.58
1871	NYSE	MSD	Thu, Jan 23, 2003	7.60	7.75	7.55	7.70
1870	NYSE	MSD	Wed, Jan 22, 2003	7.62	7.64	7.55	7.59
1869	NYSE	MSD	Tue, Jan 21, 2003	7.68	7.70	7.62	7.64
1868	NYSE	MSD	Fri, Jan 17, 2003	7.68	7.74	7.63	7.68
1867	NYSE	MSD	Thu, Jan 16, 2003	7.67	7.78	7.67	7.74
1866	NYSE	MSD	Wed, Jan 15, 2003	7.72	7.77	7.66	7.67
1865	NYSE	MSD	Tue, Jan 14, 2003	7.79	7.80	7.71	7.74
1864	NYSE	MSD	Mon, Jan 13, 2003	7.72	7.86	7.70	7.78
1863	NYSE	MSD	Fri, Jan 10, 2003	7.67	7.72	7.67	7.70
1862	NYSE	MSD	Thu, Jan 9, 2003	7.58	7.72	7.58	7.72
1861	NYSE	MSD	Wed, Jan 8, 2003	7.61	7.61	7.56	7.58
1860	NYSE	MSD	Tue, Jan 7, 2003	7.62	7.62	7.54	7.62
1859	NYSE	MSD	Mon, Jan 6, 2003	7.50	7.59	7.48	7.52
1858	NYSE	MSD	Fri, Jan 3, 2003	7.47	7.50	7.43	7.50
1857	NYSE	MSD	Thu, Jan 2, 2003	7.57	7.59	7.48	7.51
1856	NYSE	MSD	Tue, Dec 31, 2002	7.46	7.58	7.42	7.55
1855	NYSE	MSD	Mon, Dec 30, 2002	7.50	7.58	7.46	7.48
1854	NYSE	MSD	Fri, Dec 27, 2002	7.48	7.54	7.47	7.54
1853	NYSE	MSD	Thu, Dec 26, 2002	7.46	7.52	7.46	7.50
1852	NYSE	MSD	Tue, Dec 24, 2002	7.52	7.52	7.44	7.48
1851	NYSE	MSD	Mon, Dec 23, 2002	7.42	7.45	7.40	7.44
1850	NYSE	MSD	Fri, Dec 20, 2002	7.32	7.43	7.32	7.38
1849	NYSE	MSD	Thu, Dec 19, 2002	7.47	7.50	7.43	7.46
1848	NYSE	MSD	Wed, Dec 18, 2002	7.44	7.47	7.38	7.44
1847	NYSE	MSD	Tue, Dec 17, 2002	7.44	7.48	7.44	7.44
1846	NYSE	MSD	Mon, Dec 16, 2002	7.47	7.49	7.40	7.45
1845	NYSE	MSD	Fri, Dec 13, 2002	7.40	7.46	7.38	7.44
1844	NYSE	MSD	Thu, Dec 12, 2002	7.35	7.38	7.30	7.30
1843	NYSE	MSD	Wed, Dec 11, 2002	7.27	7.38	7.27	7.34
1842	NYSE	MSD	Tue, Dec 10, 2002	7.35	7.38	7.26	7.29
1841	NYSE	MSD	Mon, Dec 9, 2002	7.27	7.33	7.20	7.27
1840	NYSE	MSD	Fri, Dec 6, 2002	7.25	7.35	7.25	7.29
1839	NYSE	MSD	Thu, Dec 5, 2002	7.35	7.41	7.27	7.37
1838	NYSE	MSD	Wed, Dec 4, 2002	7.37	7.37	7.31	7.33
1837	NYSE	MSD	Tue, Dec 3, 2002	7.40	7.45	7.34	7.36
1836	NYSE	MSD	Mon, Dec 2, 2002	7.40	7.48	7.34	7.45
1835	NYSE	MSD	Fri, Nov 29, 2002	7.41	7.43	7.34	7.35
1834	NYSE	MSD	Wed, Nov 27, 2002	7.30	7.40	7.30	7.40
1833	NYSE	MSD	Tue, Nov 26, 2002	7.31	7.36	7.28	7.35
1832	NYSE	MSD	Mon, Nov 25, 2002	7.35	7.45	7.35	7.35
1831	NYSE	MSD	Fri, Nov 22, 2002	7.26	7.37	7.26	7.30
1830	NYSE	MSD	Thu, Nov 21, 2002	7.25	7.38	7.25	7.30
1829	NYSE	MSD	Wed, Nov 20, 2002	7.28	7.32	7.22	7.22
1828	NYSE	MSD	Tue, Nov 19, 2002	7.30	7.35	7.25	7.33
1827	NYSE	MSD	Mon, Nov 18, 2002	7.20	7.29	7.20	7.25
1826	NYSE	MSD	Fri, Nov 15, 2002	7.10	7.19	7.10	7.15
1825	NYSE	MSD	Thu, Nov 14, 2002	7.08	7.17	7.08	7.15
1824	NYSE	MSD	Wed, Nov 13, 2002	7.13	7.19	7.10	7.10
1823	NYSE	MSD	Tue, Nov 12, 2002	7.25	7.25	7.15	7.18
1822	NYSE	MSD	Mon, Nov 11, 2002	7.35	7.35	7.17	7.30
1821	NYSE	MSD	Fri, Nov 8, 2002	7.15	7.25	7.15	7.23
1820	NYSE	MSD	Thu, Nov 7, 2002	7.26	7.26	7.11	7.12
1819	NYSE	MSD	Wed, Nov 6, 2002	7.21	7.26	7.16	7.20
1818	NYSE	MSD	Tue, Nov 5, 2002	7.26	7.33	7.21	7.21
1817	NYSE	MSD	Mon, Nov 4, 2002	7.21	7.31	7.17	7.31
1816	NYSE	MSD	Fri, Nov 1, 2002	7.26	7.26	7.17	7.22
1815	NYSE	MSD	Thu, Oct 31, 2002	7.19	7.20	7.05	7.15
1814	NYSE	MSD	Wed, Oct 30, 2002	7.05	7.17	7.05	7.14
1813	NYSE	MSD	Tue, Oct 29, 2002	7.05	7.05	6.99	7.01
1812	NYSE	MSD	Mon, Oct 28, 2002	7.10	7.10	7.05	7.09
1811	NYSE	MSD	Fri, Oct 25, 2002	7.00	7.07	6.97	7.07
1810	NYSE	MSD	Thu, Oct 24, 2002	6.96	7.05	6.96	7.04
1809	NYSE	MSD	Wed, Oct 23, 2002	6.98	7.10	6.92	6.98
1808	NYSE	MSD	Tue, Oct 22, 2002	7.00	7.00	6.91	6.98
1807	NYSE	MSD	Mon, Oct 21, 2002	7.17	7.17	6.95	7.01
1806	NYSE	MSD	Fri, Oct 18, 2002	6.91	7.03	6.85	7.01
1805	NYSE	MSD	Thu, Oct 17, 2002	6.86	6.94	6.83	6.94
1804	NYSE	MSD	Wed, Oct 16, 2002	6.96	7.15	6.91	6.94
1803	NYSE	MSD	Tue, Oct 15, 2002	6.74	6.95	6.74	6.95
1802	NYSE	MSD	Mon, Oct 14, 2002	6.69	6.79	6.69	6.76
1801	NYSE	MSD	Fri, Oct 11, 2002	6.70	6.83	6.70	6.72
1800	NYSE	MSD	Thu, Oct 10, 2002	6.73	6.73	6.67	6.70
1799	NYSE	MSD	Wed, Oct 9, 2002	6.88	6.88	6.71	6.72
1798	NYSE	MSD	Tue, Oct 8, 2002	6.78	6.95	6.76	6.90
1797	NYSE	MSD	Mon, Oct 7, 2002	6.92	6.92	6.84	6.84
1796	NYSE	MSD	Fri, Oct 4, 2002	6.92	6.98	6.90	6.94
1795	NYSE	MSD	Thu, Oct 3, 2002	6.93	6.95	6.87	6.94
1794	NYSE	MSD	Wed, Oct 2, 2002	6.93	7.03	6.93	6.98
1793	NYSE	MSD	Tue, Oct 1, 2002	6.87	6.92	6.86	6.87
1792	NYSE	MSD	Mon, Sep 30, 2002	6.85	6.87	6.78	6.86
1791	NYSE	MSD	Fri, Sep 27, 2002	7.01	7.01	6.85	6.87
1790	NYSE	MSD	Thu, Sep 26, 2002	7.00	7.04	6.99	7.02
1789	NYSE	MSD	Wed, Sep 25, 2002	7.02	7.09	7.01	7.08
1788	NYSE	MSD	Tue, Sep 24, 2002	7.02	7.05	7.00	7.02
1787	NYSE	MSD	Mon, Sep 23, 2002	7.07	7.10	7.03	7.05
1786	NYSE	MSD	Fri, Sep 20, 2002	7.10	7.13	7.06	7.12
1785	NYSE	MSD	Thu, Sep 19, 2002	7.16	7.18	7.08	7.13
1784	NYSE	MSD	Wed, Sep 18, 2002	7.22	7.27	7.14	7.17
1783	NYSE	MSD	Tue, Sep 17, 2002	7.21	7.24	7.20	7.22
1782	NYSE	MSD	Mon, Sep 16, 2002	7.28	7.29	7.26	7.26
1781	NYSE	MSD	Fri, Sep 13, 2002	7.25	7.28	7.25	7.26
1780	NYSE	MSD	Thu, Sep 12, 2002	7.29	7.35	7.26	7.30
1779	NYSE	MSD	Wed, Sep 11, 2002	7.33	7.34	7.27	7.31
1778	NYSE	MSD	Tue, Sep 10, 2002	7.33	7.33	7.28	7.32
1777	NYSE	MSD	Mon, Sep 9, 2002	7.20	7.30	7.20	7.30
1776	NYSE	MSD	Fri, Sep 6, 2002	7.20	7.28	7.12	7.28
1775	NYSE	MSD	Thu, Sep 5, 2002	7.13	7.19	7.10	7.14
1774	NYSE	MSD	Wed, Sep 4, 2002	7.13	7.21	7.11	7.15
1773	NYSE	MSD	Tue, Sep 3, 2002	7.22	7.24	7.17	7.22
1772	NYSE	MSD	Fri, Aug 30, 2002	7.18	7.30	7.18	7.24
1771	NYSE	MSD	Thu, Aug 29, 2002	7.24	7.24	7.11	7.17
1770	NYSE	MSD	Wed, Aug 28, 2002	7.15	7.25	7.11	7.18
1769	NYSE	MSD	Tue, Aug 27, 2002	7.21	7.30	7.12	7.15
1768	NYSE	MSD	Mon, Aug 26, 2002	7.19	7.25	7.11	7.20
1767	NYSE	MSD	Fri, Aug 23, 2002	7.03	7.23	7.03	7.19
1766	NYSE	MSD	Thu, Aug 22, 2002	7.07	7.09	7.03	7.09
1765	NYSE	MSD	Wed, Aug 21, 2002	7.00	7.08	7.00	7.07
1764	NYSE	MSD	Tue, Aug 20, 2002	6.95	7.00	6.94	6.99
1763	NYSE	MSD	Mon, Aug 19, 2002	7.02	7.02	6.88	6.92
1762	NYSE	MSD	Fri, Aug 16, 2002	6.86	6.94	6.85	6.88
1761	NYSE	MSD	Thu, Aug 15, 2002	6.90	6.91	6.76	6.86
1760	NYSE	MSD	Wed, Aug 14, 2002	6.76	6.88	6.76	6.88
1759	NYSE	MSD	Tue, Aug 13, 2002	6.78	6.87	6.75	6.78
1758	NYSE	MSD	Mon, Aug 12, 2002	6.94	6.95	6.75	6.78
1757	NYSE	MSD	Fri, Aug 9, 2002	7.05	7.05	6.93	7.04
1756	NYSE	MSD	Thu, Aug 8, 2002	7.00	7.08	7.00	7.05
1755	NYSE	MSD	Wed, Aug 7, 2002	6.88	6.90	6.83	6.85
1754	NYSE	MSD	Tue, Aug 6, 2002	6.65	6.84	6.63	6.75
1753	NYSE	MSD	Mon, Aug 5, 2002	6.90	6.90	6.67	6.67
1752	NYSE	MSD	Fri, Aug 2, 2002	6.90	6.93	6.84	6.86
1751	NYSE	MSD	Thu, Aug 1, 2002	6.71	6.85	6.70	6.81
1750	NYSE	MSD	Wed, Jul 31, 2002	6.73	6.80	6.73	6.74
1749	NYSE	MSD	Tue, Jul 30, 2002	6.76	6.80	6.72	6.80
1748	NYSE	MSD	Mon, Jul 29, 2002	6.80	7.00	6.75	6.78
1747	NYSE	MSD	Fri, Jul 26, 2002	6.84	6.93	6.70	6.75
1746	NYSE	MSD	Thu, Jul 25, 2002	6.73	6.90	6.69	6.90
1745	NYSE	MSD	Wed, Jul 24, 2002	6.90	6.90	6.69	6.80
1744	NYSE	MSD	Tue, Jul 23, 2002	7.15	7.15	6.93	6.93
1743	NYSE	MSD	Mon, Jul 22, 2002	7.01	7.10	7.00	7.03
1742	NYSE	MSD	Fri, Jul 19, 2002	7.04	7.11	7.00	7.02
1741	NYSE	MSD	Thu, Jul 18, 2002	7.08	7.20	7.04	7.05
1740	NYSE	MSD	Wed, Jul 17, 2002	7.15	7.18	7.06	7.10
1739	NYSE	MSD	Tue, Jul 16, 2002	7.05	7.36	7.04	7.10
1738	NYSE	MSD	Mon, Jul 15, 2002	7.40	7.40	7.06	7.08
1737	NYSE	MSD	Fri, Jul 12, 2002	7.12	7.25	7.12	7.22
1736	NYSE	MSD	Thu, Jul 11, 2002	7.12	7.17	7.10	7.16
1735	NYSE	MSD	Wed, Jul 10, 2002	7.10	7.18	7.06	7.14
1734	NYSE	MSD	Tue, Jul 9, 2002	7.03	7.05	7.02	7.02
1733	NYSE	MSD	Mon, Jul 8, 2002	7.02	7.06	7.02	7.06
1732	NYSE	MSD	Fri, Jul 5, 2002	7.04	7.05	7.01	7.03
1731	NYSE	MSD	Wed, Jul 3, 2002	6.98	7.10	6.98	7.05
1730	NYSE	MSD	Tue, Jul 2, 2002	7.07	7.11	7.00	7.06
1729	NYSE	MSD	Mon, Jul 1, 2002	7.12	7.21	7.05	7.11
1728	NYSE	MSD	Fri, Jun 28, 2002	7.03	7.16	7.01	7.08
1727	NYSE	MSD	Thu, Jun 27, 2002	7.05	7.15	7.00	7.00
1726	NYSE	MSD	Wed, Jun 26, 2002	7.05	7.15	6.93	6.98
1725	NYSE	MSD	Tue, Jun 25, 2002	7.15	7.37	7.15	7.28
1724	NYSE	MSD	Mon, Jun 24, 2002	7.07	7.20	6.98	7.13
1723	NYSE	MSD	Fri, Jun 21, 2002	7.41	7.46	7.01	7.05
1722	NYSE	MSD	Thu, Jun 20, 2002	7.65	7.70	7.25	7.43
1721	NYSE	MSD	Wed, Jun 19, 2002	7.58	7.71	7.58	7.69
1720	NYSE	MSD	Tue, Jun 18, 2002	7.55	7.75	7.52	7.58
1719	NYSE	MSD	Mon, Jun 17, 2002	7.95	7.95	7.51	7.70
1718	NYSE	MSD	Fri, Jun 14, 2002	8.33	8.34	8.27	8.33
1717	NYSE	MSD	Thu, Jun 13, 2002	8.32	8.37	8.26	8.32
1716	NYSE	MSD	Wed, Jun 12, 2002	8.42	8.43	8.31	8.32
1715	NYSE	MSD	Tue, Jun 11, 2002	8.47	8.47	8.36	8.36
1714	NYSE	MSD	Mon, Jun 10, 2002	8.47	8.52	8.38	8.47
1713	NYSE	MSD	Fri, Jun 7, 2002	8.39	8.45	8.28	8.37
1712	NYSE	MSD	Thu, Jun 6, 2002	8.54	8.54	8.45	8.49
1711	NYSE	MSD	Wed, Jun 5, 2002	8.55	8.55	8.51	8.54
1710	NYSE	MSD	Tue, Jun 4, 2002	8.53	8.57	8.53	8.55
1709	NYSE	MSD	Mon, Jun 3, 2002	8.52	8.57	8.46	8.52
1708	NYSE	MSD	Fri, May 31, 2002	8.50	8.65	8.48	8.53
1707	NYSE	MSD	Thu, May 30, 2002	8.45	8.49	8.45	8.49
1706	NYSE	MSD	Wed, May 29, 2002	8.45	8.45	8.36	8.44
1705	NYSE	MSD	Tue, May 28, 2002	8.42	8.44	8.37	8.43
1704	NYSE	MSD	Fri, May 24, 2002	8.36	8.43	8.36	8.41
1703	NYSE	MSD	Thu, May 23, 2002	8.42	8.43	8.38	8.41
1702	NYSE	MSD	Wed, May 22, 2002	8.38	8.44	8.35	8.40
1701	NYSE	MSD	Tue, May 21, 2002	8.41	8.45	8.34	8.34
1700	NYSE	MSD	Mon, May 20, 2002	8.30	8.44	8.30	8.41
1699	NYSE	MSD	Fri, May 17, 2002	8.31	8.31	8.26	8.31
1698	NYSE	MSD	Thu, May 16, 2002	8.34	8.34	8.27	8.30
1697	NYSE	MSD	Wed, May 15, 2002	8.33	8.36	8.31	8.33
1696	NYSE	MSD	Tue, May 14, 2002	8.34	8.35	8.29	8.31
1695	NYSE	MSD	Mon, May 13, 2002	8.28	8.36	8.28	8.34
1694	NYSE	MSD	Fri, May 10, 2002	8.34	8.36	8.25	8.31
1693	NYSE	MSD	Thu, May 9, 2002	8.30	8.33	8.28	8.30
1692	NYSE	MSD	Wed, May 8, 2002	8.35	8.35	8.23	8.30
1691	NYSE	MSD	Tue, May 7, 2002	8.32	8.32	8.25	8.28
1690	NYSE	MSD	Mon, May 6, 2002	8.30	8.36	8.30	8.32
1689	NYSE	MSD	Fri, May 3, 2002	8.25	8.30	8.20	8.26
1688	NYSE	MSD	Thu, May 2, 2002	8.24	8.25	8.20	8.23
1687	NYSE	MSD	Wed, May 1, 2002	8.21	8.26	8.18	8.21
1686	NYSE	MSD	Tue, Apr 30, 2002	8.23	8.25	8.16	8.20
1685	NYSE	MSD	Mon, Apr 29, 2002	8.17	8.23	8.17	8.23
1684	NYSE	MSD	Fri, Apr 26, 2002	8.32	8.32	8.14	8.19
1683	NYSE	MSD	Thu, Apr 25, 2002	8.35	8.37	8.23	8.26
1682	NYSE	MSD	Wed, Apr 24, 2002	8.22	8.35	8.21	8.33
1681	NYSE	MSD	Tue, Apr 23, 2002	8.17	8.24	8.17	8.22
1680	NYSE	MSD	Mon, Apr 22, 2002	8.20	8.20	8.12	8.17
1679	NYSE	MSD	Fri, Apr 19, 2002	8.18	8.20	8.15	8.20
1678	NYSE	MSD	Thu, Apr 18, 2002	8.14	8.20	8.12	8.13
1677	NYSE	MSD	Wed, Apr 17, 2002	8.20	8.20	8.08	8.12
1676	NYSE	MSD	Tue, Apr 16, 2002	8.14	8.23	8.10	8.23
1675	NYSE	MSD	Mon, Apr 15, 2002	8.14	8.15	8.08	8.08
1674	NYSE	MSD	Fri, Apr 12, 2002	8.10	8.20	8.10	8.12
1673	NYSE	MSD	Thu, Apr 11, 2002	8.10	8.12	8.08	8.08
1672	NYSE	MSD	Wed, Apr 10, 2002	8.07	8.10	8.00	8.10
1671	NYSE	MSD	Tue, Apr 9, 2002	8.00	8.05	8.00	8.05
1670	NYSE	MSD	Mon, Apr 8, 2002	8.08	8.10	8.00	8.00
1669	NYSE	MSD	Fri, Apr 5, 2002	8.14	8.14	8.02	8.04
1668	NYSE	MSD	Thu, Apr 4, 2002	8.12	8.15	8.12	8.13
1667	NYSE	MSD	Wed, Apr 3, 2002	8.14	8.20	7.98	8.05
1666	NYSE	MSD	Tue, Apr 2, 2002	8.16	8.19	8.03	8.12
1665	NYSE	MSD	Mon, Apr 1, 2002	8.25	8.28	8.10	8.10
1664	NYSE	MSD	Thu, Mar 28, 2002	8.24	8.25	8.10	8.17
1663	NYSE	MSD	Wed, Mar 27, 2002	8.20	8.22	8.13	8.19
1662	NYSE	MSD	Tue, Mar 26, 2002	8.20	8.20	8.13	8.19
1661	NYSE	MSD	Mon, Mar 25, 2002	8.40	8.40	8.25	8.31
1660	NYSE	MSD	Fri, Mar 22, 2002	8.45	8.45	8.35	8.39
1659	NYSE	MSD	Thu, Mar 21, 2002	8.48	8.48	8.35	8.37
1658	NYSE	MSD	Wed, Mar 20, 2002	8.39	8.51	8.39	8.41
1657	NYSE	MSD	Tue, Mar 19, 2002	8.43	8.43	8.38	8.39
1656	NYSE	MSD	Mon, Mar 18, 2002	8.51	8.52	8.44	8.47
1655	NYSE	MSD	Fri, Mar 15, 2002	8.43	8.50	8.43	8.49
1654	NYSE	MSD	Thu, Mar 14, 2002	8.35	8.43	8.25	8.40
1653	NYSE	MSD	Wed, Mar 13, 2002	8.34	8.35	8.20	8.35
1652	NYSE	MSD	Tue, Mar 12, 2002	8.25	8.30	8.25	8.25
1651	NYSE	MSD	Mon, Mar 11, 2002	8.19	8.23	8.14	8.23
1650	NYSE	MSD	Fri, Mar 8, 2002	8.15	8.20	8.12	8.15
1649	NYSE	MSD	Thu, Mar 7, 2002	8.12	8.17	8.08	8.17
1648	NYSE	MSD	Wed, Mar 6, 2002	8.10	8.15	8.06	8.15
1647	NYSE	MSD	Tue, Mar 5, 2002	8.04	8.10	8.02	8.10
1646	NYSE	MSD	Mon, Mar 4, 2002	8.05	8.12	8.01	8.02
1645	NYSE	MSD	Fri, Mar 1, 2002	8.10	8.10	8.01	8.02
1644	NYSE	MSD	Thu, Feb 28, 2002	8.02	8.05	7.99	8.02
1643	NYSE	MSD	Wed, Feb 27, 2002	8.08	8.08	7.99	8.02
1642	NYSE	MSD	Tue, Feb 26, 2002	8.00	8.08	7.95	8.04
1641	NYSE	MSD	Mon, Feb 25, 2002	7.95	7.99	7.93	7.95
1640	NYSE	MSD	Fri, Feb 22, 2002	7.93	7.95	7.82	7.90
1639	NYSE	MSD	Thu, Feb 21, 2002	7.91	7.92	7.83	7.84
1638	NYSE	MSD	Wed, Feb 20, 2002	7.90	7.92	7.84	7.88
1637	NYSE	MSD	Tue, Feb 19, 2002	7.90	7.97	7.80	7.80
1636	NYSE	MSD	Fri, Feb 15, 2002	7.90	7.95	7.76	7.81
1635	NYSE	MSD	Thu, Feb 14, 2002	7.90	7.92	7.80	7.87
1634	NYSE	MSD	Wed, Feb 13, 2002	7.86	7.90	7.80	7.83
1633	NYSE	MSD	Tue, Feb 12, 2002	7.87	7.87	7.84	7.86
1632	NYSE	MSD	Mon, Feb 11, 2002	7.80	7.86	7.76	7.85
1631	NYSE	MSD	Fri, Feb 8, 2002	7.80	7.85	7.72	7.75
1630	NYSE	MSD	Thu, Feb 7, 2002	7.82	7.82	7.70	7.77
1629	NYSE	MSD	Wed, Feb 6, 2002	7.76	7.83	7.74	7.83
1628	NYSE	MSD	Tue, Feb 5, 2002	7.82	7.82	7.76	7.79
1627	NYSE	MSD	Mon, Feb 4, 2002	7.81	7.81	7.75	7.80
1626	NYSE	MSD	Fri, Feb 1, 2002	7.81	7.81	7.78	7.81
1625	NYSE	MSD	Thu, Jan 31, 2002	7.80	7.81	7.71	7.78
1624	NYSE	MSD	Wed, Jan 30, 2002	7.83	7.83	7.77	7.77
1623	NYSE	MSD	Tue, Jan 29, 2002	7.78	7.83	7.68	7.79
1622	NYSE	MSD	Mon, Jan 28, 2002	7.78	7.85	7.67	7.77
1621	NYSE	MSD	Fri, Jan 25, 2002	7.72	7.76	7.70	7.76
1620	NYSE	MSD	Thu, Jan 24, 2002	7.76	7.84	7.64	7.65
1619	NYSE	MSD	Wed, Jan 23, 2002	7.77	7.82	7.74	7.76
1618	NYSE	MSD	Tue, Jan 22, 2002	7.72	7.79	7.72	7.76
1617	NYSE	MSD	Fri, Jan 18, 2002	7.71	7.73	7.70	7.73
1616	NYSE	MSD	Thu, Jan 17, 2002	7.69	7.72	7.67	7.69
1615	NYSE	MSD	Wed, Jan 16, 2002	7.71	7.71	7.66	7.66
1614	NYSE	MSD	Tue, Jan 15, 2002	7.70	7.72	7.70	7.70
1613	NYSE	MSD	Mon, Jan 14, 2002	7.65	7.71	7.62	7.69
1612	NYSE	MSD	Fri, Jan 11, 2002	7.74	7.74	7.65	7.66
1611	NYSE	MSD	Thu, Jan 10, 2002	7.71	7.75	7.66	7.69
1610	NYSE	MSD	Wed, Jan 9, 2002	7.74	7.74	7.67	7.73
1609	NYSE	MSD	Tue, Jan 8, 2002	7.74	7.78	7.71	7.75
1608	NYSE	MSD	Mon, Jan 7, 2002	7.63	7.68	7.63	7.68
1607	NYSE	MSD	Fri, Jan 4, 2002	7.53	7.59	7.47	7.59
1606	NYSE	MSD	Thu, Jan 3, 2002	7.47	7.54	7.43	7.48
1605	NYSE	MSD	Wed, Jan 2, 2002	7.45	7.47	7.30	7.44
1604	NYSE	MSD	Mon, Dec 31, 2001	7.43	7.45	7.36	7.40
1603	NYSE	MSD	Fri, Dec 28, 2001	7.43	7.45	7.34	7.36
1602	NYSE	MSD	Thu, Dec 27, 2001	7.40	7.41	7.33	7.39
1601	NYSE	MSD	Wed, Dec 26, 2001	7.37	7.40	7.32	7.40
1600	NYSE	MSD	Mon, Dec 24, 2001	7.28	7.35	7.28	7.34
1599	NYSE	MSD	Fri, Dec 21, 2001	7.27	7.35	7.26	7.31
1598	NYSE	MSD	Thu, Dec 20, 2001	7.47	7.47	7.28	7.28
1597	NYSE	MSD	Wed, Dec 19, 2001	7.69	7.70	7.65	7.69
1596	NYSE	MSD	Tue, Dec 18, 2001	7.78	7.80	7.62	7.67
1595	NYSE	MSD	Mon, Dec 17, 2001	7.67	7.68	7.62	7.68
1594	NYSE	MSD	Fri, Dec 14, 2001	7.58	7.66	7.56	7.62
1593	NYSE	MSD	Thu, Dec 13, 2001	7.62	7.62	7.56	7.58
1592	NYSE	MSD	Wed, Dec 12, 2001	7.55	7.65	7.55	7.58
1591	NYSE	MSD	Tue, Dec 11, 2001	7.57	7.65	7.55	7.60
1590	NYSE	MSD	Mon, Dec 10, 2001	7.52	7.62	7.49	7.61
1589	NYSE	MSD	Fri, Dec 7, 2001	7.51	7.57	7.47	7.51
1588	NYSE	MSD	Thu, Dec 6, 2001	7.46	7.53	7.46	7.50
1587	NYSE	MSD	Wed, Dec 5, 2001	7.53	7.53	7.43	7.43
1586	NYSE	MSD	Tue, Dec 4, 2001	7.54	7.54	7.40	7.45
1585	NYSE	MSD	Mon, Dec 3, 2001	7.51	7.53	7.47	7.50
1584	NYSE	MSD	Fri, Nov 30, 2001	7.58	7.58	7.53	7.54
1583	NYSE	MSD	Thu, Nov 29, 2001	7.60	7.61	7.53	7.55
1582	NYSE	MSD	Wed, Nov 28, 2001	7.59	7.60	7.56	7.56
1581	NYSE	MSD	Tue, Nov 27, 2001	7.54	7.59	7.54	7.59
1580	NYSE	MSD	Mon, Nov 26, 2001	7.51	7.53	7.45	7.53
1579	NYSE	MSD	Fri, Nov 23, 2001	7.48	7.50	7.47	7.50
1578	NYSE	MSD	Wed, Nov 21, 2001	7.50	7.50	7.42	7.45
1577	NYSE	MSD	Tue, Nov 20, 2001	7.50	7.50	7.45	7.46
1576	NYSE	MSD	Mon, Nov 19, 2001	7.43	7.52	7.37	7.52
1575	NYSE	MSD	Fri, Nov 16, 2001	7.37	7.43	7.36	7.40
1574	NYSE	MSD	Thu, Nov 15, 2001	7.43	7.43	7.32	7.37
1573	NYSE	MSD	Wed, Nov 14, 2001	7.53	7.53	7.44	7.44
1572	NYSE	MSD	Tue, Nov 13, 2001	7.30	7.52	7.28	7.50
1571	NYSE	MSD	Mon, Nov 12, 2001	7.25	7.29	7.22	7.25
1570	NYSE	MSD	Fri, Nov 9, 2001	7.20	7.25	7.19	7.22
1569	NYSE	MSD	Thu, Nov 8, 2001	7.24	7.27	7.16	7.16
1568	NYSE	MSD	Wed, Nov 7, 2001	7.14	7.27	7.11	7.25
1567	NYSE	MSD	Tue, Nov 6, 2001	7.11	7.14	7.11	7.13
1566	NYSE	MSD	Mon, Nov 5, 2001	7.05	7.11	7.05	7.10
1565	NYSE	MSD	Fri, Nov 2, 2001	7.01	7.09	7.01	7.03
1564	NYSE	MSD	Thu, Nov 1, 2001	7.06	7.12	7.03	7.06
1563	NYSE	MSD	Wed, Oct 31, 2001	7.05	7.15	7.05	7.06
1562	NYSE	MSD	Tue, Oct 30, 2001	7.13	7.13	6.91	7.00
1561	NYSE	MSD	Mon, Oct 29, 2001	7.28	7.29	7.11	7.11
1560	NYSE	MSD	Fri, Oct 26, 2001	7.31	7.31	7.24	7.28
1559	NYSE	MSD	Thu, Oct 25, 2001	7.27	7.29	7.22	7.29
1558	NYSE	MSD	Wed, Oct 24, 2001	7.34	7.34	7.22	7.22
1557	NYSE	MSD	Tue, Oct 23, 2001	7.21	7.39	7.17	7.30
1556	NYSE	MSD	Mon, Oct 22, 2001	7.17	7.22	7.17	7.21
1555	NYSE	MSD	Fri, Oct 19, 2001	7.20	7.20	7.16	7.20
1554	NYSE	MSD	Thu, Oct 18, 2001	7.15	7.20	7.13	7.16
1553	NYSE	MSD	Wed, Oct 17, 2001	7.12	7.22	7.12	7.13
1552	NYSE	MSD	Tue, Oct 16, 2001	7.06	7.19	7.06	7.13
1551	NYSE	MSD	Mon, Oct 15, 2001	7.10	7.11	7.02	7.05
1550	NYSE	MSD	Fri, Oct 12, 2001	7.06	7.10	7.00	7.04
1549	NYSE	MSD	Thu, Oct 11, 2001	7.09	7.10	7.00	7.01
1548	NYSE	MSD	Wed, Oct 10, 2001	7.03	7.09	7.01	7.08
1547	NYSE	MSD	Tue, Oct 9, 2001	6.90	7.03	6.90	6.95
1546	NYSE	MSD	Mon, Oct 8, 2001	6.95	7.04	6.86	6.90
1545	NYSE	MSD	Fri, Oct 5, 2001	6.98	6.99	6.95	6.98
1544	NYSE	MSD	Thu, Oct 4, 2001	6.94	6.99	6.89	6.90
1543	NYSE	MSD	Wed, Oct 3, 2001	6.99	7.00	6.90	6.90
1542	NYSE	MSD	Tue, Oct 2, 2001	6.94	7.02	6.90	6.97
1541	NYSE	MSD	Mon, Oct 1, 2001	6.92	6.96	6.83	6.90
1540	NYSE	MSD	Fri, Sep 28, 2001	6.90	6.94	6.90	6.92
1539	NYSE	MSD	Thu, Sep 27, 2001	6.95	6.95	6.86	6.86
1538	NYSE	MSD	Wed, Sep 26, 2001	6.80	6.95	6.75	6.94
1537	NYSE	MSD	Tue, Sep 25, 2001	7.00	7.14	6.96	7.08
1536	NYSE	MSD	Mon, Sep 24, 2001	6.80	7.05	6.80	6.95
1535	NYSE	MSD	Fri, Sep 21, 2001	6.65	6.84	6.60	6.73
1534	NYSE	MSD	Thu, Sep 20, 2001	6.85	6.97	6.80	6.80
1533	NYSE	MSD	Wed, Sep 19, 2001	7.20	7.20	6.50	6.80
1532	NYSE	MSD	Tue, Sep 18, 2001	7.46	7.49	7.15	7.20
1531	NYSE	MSD	Mon, Sep 17, 2001	7.50	7.62	7.32	7.40
1530	NYSE	MSD	Mon, Sep 10, 2001	7.59	7.65	7.56	7.63
1529	NYSE	MSD	Fri, Sep 7, 2001	7.61	7.61	7.53	7.59
1528	NYSE	MSD	Thu, Sep 6, 2001	7.61	7.63	7.58	7.61
1527	NYSE	MSD	Wed, Sep 5, 2001	7.61	7.67	7.61	7.62
1526	NYSE	MSD	Tue, Sep 4, 2001	7.58	7.61	7.58	7.60
1525	NYSE	MSD	Fri, Aug 31, 2001	7.52	7.60	7.52	7.60
1524	NYSE	MSD	Thu, Aug 30, 2001	7.55	7.59	7.51	7.59
1523	NYSE	MSD	Wed, Aug 29, 2001	7.58	7.58	7.51	7.52
1522	NYSE	MSD	Tue, Aug 28, 2001	7.50	7.58	7.50	7.58
1521	NYSE	MSD	Mon, Aug 27, 2001	7.54	7.55	7.50	7.50
1520	NYSE	MSD	Fri, Aug 24, 2001	7.56	7.58	7.51	7.54
1519	NYSE	MSD	Thu, Aug 23, 2001	7.58	7.58	7.52	7.52
1518	NYSE	MSD	Wed, Aug 22, 2001	7.54	7.54	7.46	7.49
1517	NYSE	MSD	Tue, Aug 21, 2001	7.55	7.55	7.46	7.52
1516	NYSE	MSD	Mon, Aug 20, 2001	7.52	7.57	7.52	7.55
1515	NYSE	MSD	Fri, Aug 17, 2001	7.60	7.60	7.53	7.53
1514	NYSE	MSD	Thu, Aug 16, 2001	7.62	7.62	7.57	7.60
1513	NYSE	MSD	Wed, Aug 15, 2001	7.60	7.63	7.55	7.58
1512	NYSE	MSD	Tue, Aug 14, 2001	7.57	7.58	7.51	7.57
1511	NYSE	MSD	Mon, Aug 13, 2001	7.55	7.57	7.51	7.56
1510	NYSE	MSD	Fri, Aug 10, 2001	7.50	7.56	7.42	7.55
1509	NYSE	MSD	Thu, Aug 9, 2001	7.42	7.57	7.42	7.54
1508	NYSE	MSD	Wed, Aug 8, 2001	7.48	7.49	7.42	7.43
1507	NYSE	MSD	Tue, Aug 7, 2001	7.32	7.49	7.32	7.42
1506	NYSE	MSD	Mon, Aug 6, 2001	7.33	7.36	7.31	7.36
1505	NYSE	MSD	Fri, Aug 3, 2001	7.34	7.35	7.30	7.30
1504	NYSE	MSD	Thu, Aug 2, 2001	7.34	7.36	7.26	7.30
1503	NYSE	MSD	Wed, Aug 1, 2001	7.33	7.38	7.30	7.30
1502	NYSE	MSD	Tue, Jul 31, 2001	7.40	7.43	7.27	7.27
1501	NYSE	MSD	Mon, Jul 30, 2001	7.39	7.42	7.37	7.38
1500	NYSE	MSD	Fri, Jul 27, 2001	7.40	7.40	7.31	7.37
1499	NYSE	MSD	Thu, Jul 26, 2001	7.40	7.40	7.31	7.38
1498	NYSE	MSD	Wed, Jul 25, 2001	7.38	7.40	7.34	7.36
1497	NYSE	MSD	Tue, Jul 24, 2001	7.43	7.43	7.35	7.36
1496	NYSE	MSD	Mon, Jul 23, 2001	7.32	7.43	7.32	7.38
1495	NYSE	MSD	Fri, Jul 20, 2001	7.26	7.35	7.23	7.35
1494	NYSE	MSD	Thu, Jul 19, 2001	7.25	7.28	7.24	7.26
1493	NYSE	MSD	Wed, Jul 18, 2001	7.35	7.39	7.23	7.24
1492	NYSE	MSD	Tue, Jul 17, 2001	7.20	7.42	7.20	7.37
1491	NYSE	MSD	Mon, Jul 16, 2001	7.01	7.17	7.00	7.14
1490	NYSE	MSD	Fri, Jul 13, 2001	6.86	7.13	6.86	7.10
1489	NYSE	MSD	Thu, Jul 12, 2001	7.21	7.21	6.68	6.91
1488	NYSE	MSD	Wed, Jul 11, 2001	7.45	7.45	7.19	7.21
1487	NYSE	MSD	Tue, Jul 10, 2001	7.50	7.50	7.48	7.48
1486	NYSE	MSD	Mon, Jul 9, 2001	7.50	7.51	7.48	7.50
1485	NYSE	MSD	Fri, Jul 6, 2001	7.50	7.55	7.49	7.50
1484	NYSE	MSD	Thu, Jul 5, 2001	7.58	7.62	7.49	7.52
1483	NYSE	MSD	Tue, Jul 3, 2001	7.55	7.64	7.55	7.58
1482	NYSE	MSD	Mon, Jul 2, 2001	7.50	7.55	7.47	7.54
1481	NYSE	MSD	Fri, Jun 29, 2001	7.44	7.47	7.42	7.46
1480	NYSE	MSD	Thu, Jun 28, 2001	7.45	7.50	7.42	7.45
1479	NYSE	MSD	Wed, Jun 27, 2001	7.45	7.48	7.42	7.44
1478	NYSE	MSD	Tue, Jun 26, 2001	7.66	7.66	7.56	7.59
1477	NYSE	MSD	Mon, Jun 25, 2001	7.65	7.66	7.62	7.63
1476	NYSE	MSD	Fri, Jun 22, 2001	7.60	7.63	7.60	7.63
1475	NYSE	MSD	Thu, Jun 21, 2001	7.63	7.64	7.57	7.60
1474	NYSE	MSD	Wed, Jun 20, 2001	7.60	7.60	7.56	7.60
1473	NYSE	MSD	Tue, Jun 19, 2001	7.54	7.63	7.54	7.63
1472	NYSE	MSD	Mon, Jun 18, 2001	7.64	7.65	7.53	7.54
1471	NYSE	MSD	Fri, Jun 15, 2001	7.70	7.70	7.58	7.60
1470	NYSE	MSD	Thu, Jun 14, 2001	7.72	7.72	7.63	7.63
1469	NYSE	MSD	Wed, Jun 13, 2001	7.74	7.74	7.60	7.71
1468	NYSE	MSD	Tue, Jun 12, 2001	7.81	7.82	7.70	7.74
1467	NYSE	MSD	Mon, Jun 11, 2001	7.95	7.98	7.68	7.75
1466	NYSE	MSD	Fri, Jun 8, 2001	7.75	7.95	7.75	7.94
1465	NYSE	MSD	Thu, Jun 7, 2001	7.67	7.72	7.61	7.72
1464	NYSE	MSD	Wed, Jun 6, 2001	7.50	7.65	7.50	7.62
1463	NYSE	MSD	Tue, Jun 5, 2001	7.42	7.49	7.42	7.49
1462	NYSE	MSD	Mon, Jun 4, 2001	7.43	7.48	7.37	7.44
1461	NYSE	MSD	Fri, Jun 1, 2001	7.41	7.42	7.37	7.39
1460	NYSE	MSD	Thu, May 31, 2001	7.36	7.43	7.32	7.41
1459	NYSE	MSD	Wed, May 30, 2001	7.39	7.47	7.36	7.38
1458	NYSE	MSD	Tue, May 29, 2001	7.41	7.45	7.38	7.39
1457	NYSE	MSD	Fri, May 25, 2001	7.36	7.41	7.35	7.40
1456	NYSE	MSD	Thu, May 24, 2001	7.38	7.45	7.35	7.37
1455	NYSE	MSD	Wed, May 23, 2001	7.35	7.45	7.35	7.40
1454	NYSE	MSD	Tue, May 22, 2001	7.44	7.47	7.33	7.33
1453	NYSE	MSD	Mon, May 21, 2001	7.35	7.44	7.31	7.44
1452	NYSE	MSD	Fri, May 18, 2001	7.28	7.50	7.27	7.35
1451	NYSE	MSD	Thu, May 17, 2001	7.26	7.32	7.22	7.29
1450	NYSE	MSD	Wed, May 16, 2001	7.27	7.28	7.22	7.26
1449	NYSE	MSD	Tue, May 15, 2001	7.25	7.29	7.21	7.23
1448	NYSE	MSD	Mon, May 14, 2001	7.22	7.25	7.20	7.24
1447	NYSE	MSD	Fri, May 11, 2001	7.20	7.23	7.13	7.23
1446	NYSE	MSD	Thu, May 10, 2001	7.18	7.20	7.13	7.19
1445	NYSE	MSD	Wed, May 9, 2001	7.12	7.18	7.08	7.16
1444	NYSE	MSD	Tue, May 8, 2001	7.16	7.16	7.12	7.12
1443	NYSE	MSD	Mon, May 7, 2001	7.18	7.20	7.15	7.17
1442	NYSE	MSD	Fri, May 4, 2001	7.14	7.17	7.13	7.14
1441	NYSE	MSD	Thu, May 3, 2001	7.15	7.17	7.12	7.13
1440	NYSE	MSD	Wed, May 2, 2001	7.17	7.18	7.11	7.13
1439	NYSE	MSD	Tue, May 1, 2001	7.06	7.17	7.06	7.17
1438	NYSE	MSD	Mon, Apr 30, 2001	7.06	7.10	7.05	7.08
1437	NYSE	MSD	Fri, Apr 27, 2001	7.00	7.05	7.00	7.05
1436	NYSE	MSD	Thu, Apr 26, 2001	6.92	7.01	6.92	6.97
1435	NYSE	MSD	Wed, Apr 25, 2001	6.99	6.99	6.85	6.89
1434	NYSE	MSD	Tue, Apr 24, 2001	6.94	6.95	6.92	6.92
1433	NYSE	MSD	Mon, Apr 23, 2001	7.08	7.10	6.91	6.92
1432	NYSE	MSD	Fri, Apr 20, 2001	7.10	7.12	7.03	7.04
1431	NYSE	MSD	Thu, Apr 19, 2001	7.20	7.24	7.07	7.09
1430	NYSE	MSD	Wed, Apr 18, 2001	7.17	7.18	7.10	7.17
1429	NYSE	MSD	Tue, Apr 17, 2001	7.14	7.18	7.10	7.16
1428	NYSE	MSD	Mon, Apr 16, 2001	7.10	7.18	7.05	7.18
1427	NYSE	MSD	Thu, Apr 12, 2001	7.17	7.17	7.07	7.13
1426	NYSE	MSD	Wed, Apr 11, 2001	7.15	7.18	7.11	7.15
1425	NYSE	MSD	Tue, Apr 10, 2001	7.15	7.20	7.05	7.12
1424	NYSE	MSD	Mon, Apr 9, 2001	7.05	7.15	7.04	7.12
1423	NYSE	MSD	Fri, Apr 6, 2001	7.05	7.05	7.00	7.00
1422	NYSE	MSD	Thu, Apr 5, 2001	7.06	7.13	7.05	7.06
1421	NYSE	MSD	Wed, Apr 4, 2001	7.10	7.13	7.01	7.01
1420	NYSE	MSD	Tue, Apr 3, 2001	7.14	7.20	7.01	7.03
1419	NYSE	MSD	Mon, Apr 2, 2001	7.09	7.22	7.09	7.14
1418	NYSE	MSD	Fri, Mar 30, 2001	7.05	7.18	7.04	7.11
1417	NYSE	MSD	Thu, Mar 29, 2001	7.07	7.10	7.01	7.04
1416	NYSE	MSD	Wed, Mar 28, 2001	7.08	7.15	7.06	7.07
1415	NYSE	MSD	Tue, Mar 27, 2001	7.24	7.25	7.22	7.24
1414	NYSE	MSD	Mon, Mar 26, 2001	7.22	7.24	7.21	7.22
1413	NYSE	MSD	Fri, Mar 23, 2001	7.24	7.25	7.12	7.16
1412	NYSE	MSD	Thu, Mar 22, 2001	7.37	7.37	7.19	7.20
1411	NYSE	MSD	Wed, Mar 21, 2001	7.40	7.45	7.33	7.45
1410	NYSE	MSD	Tue, Mar 20, 2001	7.35	7.45	7.35	7.45
1409	NYSE	MSD	Mon, Mar 19, 2001	7.31	7.44	7.31	7.40
1408	NYSE	MSD	Fri, Mar 16, 2001	7.45	7.50	7.30	7.33
1407	NYSE	MSD	Thu, Mar 15, 2001	7.58	7.60	7.40	7.40
1406	NYSE	MSD	Wed, Mar 14, 2001	7.60	7.64	7.57	7.58
1405	NYSE	MSD	Tue, Mar 13, 2001	7.71	7.71	7.65	7.65
1404	NYSE	MSD	Mon, Mar 12, 2001	7.71	7.71	7.66	7.68
1403	NYSE	MSD	Fri, Mar 9, 2001	7.69	7.72	7.69	7.71
1402	NYSE	MSD	Thu, Mar 8, 2001	7.64	7.70	7.64	7.70
1401	NYSE	MSD	Wed, Mar 7, 2001	7.61	7.67	7.56	7.63
1400	NYSE	MSD	Tue, Mar 6, 2001	7.59	7.62	7.53	7.60
1399	NYSE	MSD	Mon, Mar 5, 2001	7.39	7.57	7.39	7.51
1398	NYSE	MSD	Fri, Mar 2, 2001	7.39	7.40	7.28	7.39
1397	NYSE	MSD	Thu, Mar 1, 2001	7.30	7.44	7.30	7.32
1396	NYSE	MSD	Wed, Feb 28, 2001	7.58	7.62	7.50	7.50
1395	NYSE	MSD	Tue, Feb 27, 2001	7.51	7.60	7.50	7.60
1394	NYSE	MSD	Mon, Feb 26, 2001	7.48	7.56	7.42	7.55
1393	NYSE	MSD	Fri, Feb 23, 2001	7.64	7.64	7.45	7.45
1392	NYSE	MSD	Thu, Feb 22, 2001	7.56	7.65	7.56	7.64
1391	NYSE	MSD	Wed, Feb 21, 2001	7.69	7.74	7.56	7.65
1390	NYSE	MSD	Tue, Feb 20, 2001	7.66	7.75	7.66	7.69
1389	NYSE	MSD	Fri, Feb 16, 2001	7.70	7.70	7.66	7.66
1388	NYSE	MSD	Thu, Feb 15, 2001	7.70	7.74	7.68	7.70
1387	NYSE	MSD	Wed, Feb 14, 2001	7.73	7.75	7.68	7.70
1386	NYSE	MSD	Tue, Feb 13, 2001	7.68	7.77	7.68	7.77
1385	NYSE	MSD	Mon, Feb 12, 2001	7.67	7.74	7.66	7.71
1384	NYSE	MSD	Fri, Feb 9, 2001	7.67	7.70	7.66	7.68
1383	NYSE	MSD	Thu, Feb 8, 2001	7.71	7.72	7.66	7.67
1382	NYSE	MSD	Wed, Feb 7, 2001	7.73	7.75	7.68	7.73
1381	NYSE	MSD	Tue, Feb 6, 2001	7.70	7.76	7.67	7.73
1380	NYSE	MSD	Mon, Feb 5, 2001	7.94	7.94	7.60	7.73
1379	NYSE	MSD	Fri, Feb 2, 2001	7.90	7.95	7.80	7.94
1378	NYSE	MSD	Thu, Feb 1, 2001	7.87	7.90	7.84	7.84
1377	NYSE	MSD	Wed, Jan 31, 2001	7.94	7.95	7.86	7.87
1376	NYSE	MSD	Tue, Jan 30, 2001	8.00	8.00	7.84	7.92
1375	NYSE	MSD	Mon, Jan 29, 2001	7.74	8.00	7.74	8.00
1374	NYSE	MSD	Fri, Jan 26, 2001	7.56	7.75	7.56	7.75
1373	NYSE	MSD	Thu, Jan 25, 2001	7.63	7.63	7.56	7.63
1372	NYSE	MSD	Wed, Jan 24, 2001	7.63	7.63	7.56	7.59
1371	NYSE	MSD	Tue, Jan 23, 2001	7.50	7.63	7.47	7.63
1370	NYSE	MSD	Mon, Jan 22, 2001	7.56	7.63	7.44	7.50
1369	NYSE	MSD	Fri, Jan 19, 2001	7.50	7.56	7.50	7.56
1368	NYSE	MSD	Thu, Jan 18, 2001	7.50	7.56	7.44	7.50
1367	NYSE	MSD	Wed, Jan 17, 2001	7.63	7.63	7.50	7.50
1366	NYSE	MSD	Tue, Jan 16, 2001	7.38	7.63	7.38	7.56
1365	NYSE	MSD	Fri, Jan 12, 2001	7.38	7.41	7.31	7.31
1364	NYSE	MSD	Thu, Jan 11, 2001	7.44	7.50	7.31	7.38
1363	NYSE	MSD	Wed, Jan 10, 2001	7.31	7.38	7.19	7.38
1362	NYSE	MSD	Tue, Jan 9, 2001	7.25	7.31	7.19	7.31
1361	NYSE	MSD	Mon, Jan 8, 2001	7.19	7.25	7.13	7.19
1360	NYSE	MSD	Fri, Jan 5, 2001	7.19	7.25	7.19	7.19
1359	NYSE	MSD	Thu, Jan 4, 2001	7.19	7.25	7.13	7.19
1358	NYSE	MSD	Wed, Jan 3, 2001	7.00	7.19	6.94	7.13
1357	NYSE	MSD	Tue, Jan 2, 2001	6.88	7.00	6.88	6.94
1356	NYSE	MSD	Fri, Dec 29, 2000	6.88	6.94	6.81	6.88
1355	NYSE	MSD	Thu, Dec 28, 2000	6.88	6.94	6.75	6.81
1354	NYSE	MSD	Wed, Dec 27, 2000	6.75	6.88	6.75	6.81
1353	NYSE	MSD	Tue, Dec 26, 2000	6.75	6.81	6.75	6.75
1352	NYSE	MSD	Fri, Dec 22, 2000	6.69	6.81	6.69	6.75
1351	NYSE	MSD	Thu, Dec 21, 2000	6.69	6.81	6.69	6.75
1350	NYSE	MSD	Wed, Dec 20, 2000	6.88	6.94	6.69	6.69
1349	NYSE	MSD	Tue, Dec 19, 2000	7.13	7.31	7.06	7.25
1348	NYSE	MSD	Mon, Dec 18, 2000	7.00	7.13	6.97	7.06
1347	NYSE	MSD	Fri, Dec 15, 2000	7.00	7.00	6.88	6.94
1346	NYSE	MSD	Thu, Dec 14, 2000	6.94	7.00	6.88	7.00
1345	NYSE	MSD	Wed, Dec 13, 2000	6.94	6.94	6.88	6.88
1344	NYSE	MSD	Tue, Dec 12, 2000	6.88	6.88	6.81	6.88
1343	NYSE	MSD	Mon, Dec 11, 2000	6.75	6.88	6.75	6.88
1342	NYSE	MSD	Fri, Dec 8, 2000	6.75	6.81	6.75	6.75
1341	NYSE	MSD	Thu, Dec 7, 2000	6.75	6.75	6.69	6.69
1340	NYSE	MSD	Wed, Dec 6, 2000	6.75	6.75	6.69	6.69
1339	NYSE	MSD	Tue, Dec 5, 2000	6.69	6.75	6.63	6.69
1338	NYSE	MSD	Mon, Dec 4, 2000	6.63	6.69	6.63	6.69
1337	NYSE	MSD	Fri, Dec 1, 2000	6.56	6.69	6.56	6.63
1336	NYSE	MSD	Thu, Nov 30, 2000	6.69	6.81	6.56	6.63
1335	NYSE	MSD	Wed, Nov 29, 2000	6.75	6.88	6.75	6.75
1334	NYSE	MSD	Tue, Nov 28, 2000	6.94	6.94	6.81	6.81
1333	NYSE	MSD	Mon, Nov 27, 2000	6.88	6.94	6.88	6.94
1332	NYSE	MSD	Fri, Nov 24, 2000	6.88	6.94	6.88	6.88
1331	NYSE	MSD	Wed, Nov 22, 2000	6.94	7.00	6.88	6.88
1330	NYSE	MSD	Tue, Nov 21, 2000	6.94	7.00	6.94	6.94
1329	NYSE	MSD	Mon, Nov 20, 2000	6.94	7.00	6.94	6.94
1328	NYSE	MSD	Fri, Nov 17, 2000	7.00	7.06	7.00	7.00
1327	NYSE	MSD	Thu, Nov 16, 2000	6.94	7.00	6.94	6.94
1326	NYSE	MSD	Wed, Nov 15, 2000	6.94	7.00	6.88	6.94
1325	NYSE	MSD	Tue, Nov 14, 2000	6.88	6.94	6.81	6.88
1324	NYSE	MSD	Mon, Nov 13, 2000	6.88	6.88	6.75	6.88
1323	NYSE	MSD	Fri, Nov 10, 2000	6.75	6.88	6.75	6.88
1322	NYSE	MSD	Thu, Nov 9, 2000	6.81	6.88	6.75	6.75
1321	NYSE	MSD	Wed, Nov 8, 2000	7.00	7.00	6.81	6.81
1320	NYSE	MSD	Tue, Nov 7, 2000	7.00	7.00	6.94	6.94
1319	NYSE	MSD	Mon, Nov 6, 2000	7.00	7.00	6.94	6.94
1318	NYSE	MSD	Fri, Nov 3, 2000	7.00	7.03	6.94	7.00
1317	NYSE	MSD	Thu, Nov 2, 2000	6.94	7.00	6.94	7.00
1316	NYSE	MSD	Wed, Nov 1, 2000	6.88	6.94	6.81	6.94
1315	NYSE	MSD	Tue, Oct 31, 2000	6.81	6.94	6.81	6.94
1314	NYSE	MSD	Mon, Oct 30, 2000	6.75	6.81	6.75	6.81
1313	NYSE	MSD	Fri, Oct 27, 2000	6.75	6.81	6.69	6.75
1312	NYSE	MSD	Thu, Oct 26, 2000	6.88	6.94	6.75	6.81
1311	NYSE	MSD	Wed, Oct 25, 2000	7.00	7.00	6.88	6.94
1310	NYSE	MSD	Tue, Oct 24, 2000	7.00	7.06	7.00	7.06
1309	NYSE	MSD	Mon, Oct 23, 2000	7.00	7.13	7.00	7.13
1308	NYSE	MSD	Fri, Oct 20, 2000	6.94	7.06	6.94	7.06
1307	NYSE	MSD	Thu, Oct 19, 2000	6.94	7.00	6.88	7.00
1306	NYSE	MSD	Wed, Oct 18, 2000	6.94	6.97	6.81	6.88
1305	NYSE	MSD	Tue, Oct 17, 2000	7.06	7.13	6.94	6.94
1304	NYSE	MSD	Mon, Oct 16, 2000	7.06	7.13	6.94	7.06
1303	NYSE	MSD	Fri, Oct 13, 2000	6.94	7.06	6.94	7.06
1302	NYSE	MSD	Thu, Oct 12, 2000	7.06	7.06	6.88	6.94
1301	NYSE	MSD	Wed, Oct 11, 2000	7.25	7.25	6.94	7.00
1300	NYSE	MSD	Tue, Oct 10, 2000	7.44	7.44	7.25	7.25
1299	NYSE	MSD	Mon, Oct 9, 2000	7.38	7.44	7.25	7.44
1298	NYSE	MSD	Fri, Oct 6, 2000	7.38	7.44	7.25	7.31
1297	NYSE	MSD	Thu, Oct 5, 2000	7.44	7.44	7.31	7.38
1296	NYSE	MSD	Wed, Oct 4, 2000	7.38	7.44	7.31	7.38
1295	NYSE	MSD	Tue, Oct 3, 2000	7.31	7.38	7.31	7.38
1294	NYSE	MSD	Mon, Oct 2, 2000	7.25	7.38	7.25	7.38
1293	NYSE	MSD	Fri, Sep 29, 2000	7.31	7.31	7.25	7.31
1292	NYSE	MSD	Thu, Sep 28, 2000	7.38	7.38	7.25	7.31
1291	NYSE	MSD	Wed, Sep 27, 2000	7.44	7.44	7.31	7.31
1290	NYSE	MSD	Tue, Sep 26, 2000	7.63	7.63	7.56	7.56
1289	NYSE	MSD	Mon, Sep 25, 2000	7.44	7.56	7.38	7.56
1288	NYSE	MSD	Fri, Sep 22, 2000	7.56	7.56	7.38	7.50
1287	NYSE	MSD	Thu, Sep 21, 2000	7.69	7.69	7.56	7.56
1286	NYSE	MSD	Wed, Sep 20, 2000	7.81	7.81	7.69	7.69
1285	NYSE	MSD	Tue, Sep 19, 2000	7.69	7.81	7.69	7.81
1284	NYSE	MSD	Mon, Sep 18, 2000	7.75	7.81	7.69	7.75
1283	NYSE	MSD	Fri, Sep 15, 2000	7.88	7.94	7.75	7.75
1282	NYSE	MSD	Thu, Sep 14, 2000	8.00	8.00	7.88	7.88
1281	NYSE	MSD	Wed, Sep 13, 2000	7.94	8.00	7.94	7.94
1280	NYSE	MSD	Tue, Sep 12, 2000	7.88	7.94	7.88	7.94
1279	NYSE	MSD	Mon, Sep 11, 2000	7.88	7.94	7.88	7.88
1278	NYSE	MSD	Fri, Sep 8, 2000	7.88	7.94	7.88	7.88
1277	NYSE	MSD	Thu, Sep 7, 2000	7.94	7.94	7.88	7.88
1276	NYSE	MSD	Wed, Sep 6, 2000	7.94	7.94	7.88	7.88
1275	NYSE	MSD	Tue, Sep 5, 2000	7.88	7.94	7.88	7.88
1274	NYSE	MSD	Fri, Sep 1, 2000	7.88	7.94	7.88	7.88
1273	NYSE	MSD	Thu, Aug 31, 2000	7.81	7.94	7.81	7.94
1272	NYSE	MSD	Wed, Aug 30, 2000	7.88	7.88	7.75	7.88
1271	NYSE	MSD	Tue, Aug 29, 2000	7.88	7.88	7.81	7.81
1270	NYSE	MSD	Mon, Aug 28, 2000	7.75	7.94	7.75	7.81
1269	NYSE	MSD	Fri, Aug 25, 2000	7.75	7.88	7.75	7.81
1268	NYSE	MSD	Thu, Aug 24, 2000	7.75	7.88	7.75	7.75
1267	NYSE	MSD	Wed, Aug 23, 2000	7.75	7.81	7.75	7.75
1266	NYSE	MSD	Tue, Aug 22, 2000	7.75	7.88	7.75	7.88
1265	NYSE	MSD	Mon, Aug 21, 2000	7.75	7.81	7.75	7.81
1264	NYSE	MSD	Fri, Aug 18, 2000	7.81	7.81	7.69	7.69
1263	NYSE	MSD	Thu, Aug 17, 2000	7.75	7.81	7.69	7.75
1262	NYSE	MSD	Wed, Aug 16, 2000	7.69	7.81	7.69	7.69
1261	NYSE	MSD	Tue, Aug 15, 2000	7.63	7.75	7.63	7.69
1260	NYSE	MSD	Mon, Aug 14, 2000	7.63	7.69	7.56	7.69
1259	NYSE	MSD	Fri, Aug 11, 2000	7.56	7.63	7.38	7.63
1258	NYSE	MSD	Thu, Aug 10, 2000	7.56	7.56	7.44	7.56
1257	NYSE	MSD	Wed, Aug 9, 2000	7.56	7.63	7.50	7.50
1256	NYSE	MSD	Tue, Aug 8, 2000	7.56	7.63	7.56	7.56
1255	NYSE	MSD	Mon, Aug 7, 2000	7.63	7.63	7.56	7.56
1254	NYSE	MSD	Fri, Aug 4, 2000	7.63	7.63	7.56	7.56
1253	NYSE	MSD	Thu, Aug 3, 2000	7.56	7.63	7.50	7.56
1252	NYSE	MSD	Wed, Aug 2, 2000	7.63	7.63	7.50	7.56
1251	NYSE	MSD	Tue, Aug 1, 2000	7.56	7.63	7.56	7.63
1250	NYSE	MSD	Mon, Jul 31, 2000	7.50	7.56	7.50	7.56
1249	NYSE	MSD	Fri, Jul 28, 2000	7.56	7.63	7.50	7.50
1248	NYSE	MSD	Thu, Jul 27, 2000	7.44	7.56	7.44	7.56
1247	NYSE	MSD	Wed, Jul 26, 2000	7.50	7.56	7.44	7.50
1246	NYSE	MSD	Tue, Jul 25, 2000	7.50	7.56	7.50	7.50
1245	NYSE	MSD	Mon, Jul 24, 2000	7.50	7.56	7.50	7.50
1244	NYSE	MSD	Fri, Jul 21, 2000	7.56	7.56	7.50	7.50
1243	NYSE	MSD	Thu, Jul 20, 2000	7.50	7.56	7.44	7.56
1242	NYSE	MSD	Wed, Jul 19, 2000	7.38	7.50	7.38	7.50
1241	NYSE	MSD	Tue, Jul 18, 2000	7.44	7.44	7.38	7.44
1240	NYSE	MSD	Mon, Jul 17, 2000	7.38	7.50	7.31	7.50
1239	NYSE	MSD	Fri, Jul 14, 2000	7.31	7.38	7.25	7.38
1238	NYSE	MSD	Thu, Jul 13, 2000	7.31	7.31	7.25	7.31
1237	NYSE	MSD	Wed, Jul 12, 2000	7.25	7.31	7.25	7.31
1236	NYSE	MSD	Tue, Jul 11, 2000	7.31	7.38	7.19	7.31
1235	NYSE	MSD	Mon, Jul 10, 2000	7.25	7.25	7.19	7.25
1234	NYSE	MSD	Fri, Jul 7, 2000	7.25	7.25	7.19	7.25
1233	NYSE	MSD	Thu, Jul 6, 2000	7.13	7.25	7.13	7.19
1232	NYSE	MSD	Wed, Jul 5, 2000	7.19	7.25	7.13	7.19
1231	NYSE	MSD	Mon, Jul 3, 2000	7.06	7.19	7.06	7.19
1230	NYSE	MSD	Fri, Jun 30, 2000	7.13	7.19	7.06	7.06
1229	NYSE	MSD	Thu, Jun 29, 2000	7.13	7.13	7.06	7.13
1228	NYSE	MSD	Wed, Jun 28, 2000	7.19	7.19	7.13	7.19
1227	NYSE	MSD	Tue, Jun 27, 2000	7.31	7.38	7.31	7.31
1226	NYSE	MSD	Mon, Jun 26, 2000	7.31	7.38	7.31	7.31
1225	NYSE	MSD	Fri, Jun 23, 2000	7.38	7.38	7.31	7.31
1224	NYSE	MSD	Thu, Jun 22, 2000	7.31	7.38	7.31	7.31
1223	NYSE	MSD	Wed, Jun 21, 2000	7.44	7.50	7.31	7.31
1222	NYSE	MSD	Tue, Jun 20, 2000	7.50	7.56	7.44	7.44
1221	NYSE	MSD	Mon, Jun 19, 2000	7.50	7.56	7.50	7.50
1220	NYSE	MSD	Fri, Jun 16, 2000	7.50	7.56	7.44	7.56
1219	NYSE	MSD	Thu, Jun 15, 2000	7.44	7.50	7.38	7.44
1218	NYSE	MSD	Wed, Jun 14, 2000	7.44	7.50	7.44	7.50
1217	NYSE	MSD	Tue, Jun 13, 2000	7.44	7.50	7.38	7.50
1216	NYSE	MSD	Mon, Jun 12, 2000	7.38	7.44	7.31	7.44
1215	NYSE	MSD	Fri, Jun 9, 2000	7.38	7.44	7.31	7.31
1214	NYSE	MSD	Thu, Jun 8, 2000	7.38	7.44	7.31	7.31
1213	NYSE	MSD	Wed, Jun 7, 2000	7.44	7.50	7.38	7.38
1212	NYSE	MSD	Tue, Jun 6, 2000	7.38	7.56	7.31	7.50
1211	NYSE	MSD	Mon, Jun 5, 2000	7.38	7.44	7.31	7.38
1210	NYSE	MSD	Fri, Jun 2, 2000	7.13	7.44	7.13	7.44
1209	NYSE	MSD	Thu, Jun 1, 2000	7.00	7.19	6.94	7.13
1208	NYSE	MSD	Wed, May 31, 2000	6.88	6.94	6.88	6.94
1207	NYSE	MSD	Tue, May 30, 2000	6.88	6.94	6.88	6.88
1206	NYSE	MSD	Fri, May 26, 2000	6.81	6.88	6.81	6.81
1205	NYSE	MSD	Thu, May 25, 2000	6.88	6.88	6.81	6.88
1204	NYSE	MSD	Wed, May 24, 2000	6.88	6.88	6.81	6.81
1203	NYSE	MSD	Tue, May 23, 2000	6.81	6.94	6.81	6.88
1202	NYSE	MSD	Mon, May 22, 2000	6.88	7.00	6.81	6.88
1201	NYSE	MSD	Fri, May 19, 2000	7.00	7.00	6.88	6.88
1200	NYSE	MSD	Thu, May 18, 2000	6.94	7.00	6.88	6.88
1199	NYSE	MSD	Wed, May 17, 2000	7.00	7.00	6.88	6.94
1198	NYSE	MSD	Tue, May 16, 2000	7.00	7.06	6.88	6.94
1197	NYSE	MSD	Mon, May 15, 2000	7.06	7.13	7.00	7.06
1196	NYSE	MSD	Fri, May 12, 2000	7.06	7.13	7.06	7.13
1195	NYSE	MSD	Thu, May 11, 2000	7.00	7.13	6.97	7.13
1194	NYSE	MSD	Wed, May 10, 2000	7.06	7.13	7.00	7.00
1193	NYSE	MSD	Tue, May 9, 2000	7.13	7.13	7.00	7.00
1192	NYSE	MSD	Mon, May 8, 2000	7.13	7.19	7.06	7.06
1191	NYSE	MSD	Fri, May 5, 2000	7.31	7.31	7.13	7.19
1190	NYSE	MSD	Thu, May 4, 2000	7.25	7.31	7.25	7.25
1189	NYSE	MSD	Wed, May 3, 2000	7.31	7.38	7.25	7.31
1188	NYSE	MSD	Tue, May 2, 2000	7.38	7.38	7.31	7.31
1187	NYSE	MSD	Mon, May 1, 2000	7.25	7.38	7.19	7.38
1186	NYSE	MSD	Fri, Apr 28, 2000	7.31	7.31	7.25	7.31
1185	NYSE	MSD	Thu, Apr 27, 2000	7.31	7.31	7.19	7.31
1184	NYSE	MSD	Wed, Apr 26, 2000	7.31	7.31	7.25	7.31
1183	NYSE	MSD	Tue, Apr 25, 2000	7.25	7.31	7.19	7.25
1182	NYSE	MSD	Mon, Apr 24, 2000	7.31	7.38	7.25	7.25
1181	NYSE	MSD	Thu, Apr 20, 2000	7.25	7.38	7.25	7.25
1180	NYSE	MSD	Wed, Apr 19, 2000	7.25	7.31	7.25	7.25
1179	NYSE	MSD	Tue, Apr 18, 2000	7.19	7.38	7.19	7.25
1178	NYSE	MSD	Mon, Apr 17, 2000	7.25	7.38	7.06	7.19
1177	NYSE	MSD	Fri, Apr 14, 2000	7.38	7.50	7.13	7.13
1176	NYSE	MSD	Thu, Apr 13, 2000	7.50	7.50	7.44	7.44
1175	NYSE	MSD	Wed, Apr 12, 2000	7.50	7.56	7.44	7.44
1174	NYSE	MSD	Tue, Apr 11, 2000	7.56	7.56	7.44	7.44
1173	NYSE	MSD	Mon, Apr 10, 2000	7.50	7.50	7.44	7.50
1172	NYSE	MSD	Fri, Apr 7, 2000	7.44	7.44	7.38	7.38
1171	NYSE	MSD	Thu, Apr 6, 2000	7.56	7.63	7.44	7.44
1170	NYSE	MSD	Wed, Apr 5, 2000	7.44	7.63	7.31	7.63
1169	NYSE	MSD	Tue, Apr 4, 2000	7.44	7.50	7.38	7.44
1168	NYSE	MSD	Mon, Apr 3, 2000	7.69	7.69	7.44	7.44
1167	NYSE	MSD	Fri, Mar 31, 2000	7.56	7.63	7.56	7.63
1166	NYSE	MSD	Thu, Mar 30, 2000	7.63	7.63	7.56	7.56
1165	NYSE	MSD	Wed, Mar 29, 2000	7.44	7.63	7.44	7.63
1164	NYSE	MSD	Tue, Mar 28, 2000	7.63	7.81	7.63	7.75
1163	NYSE	MSD	Mon, Mar 27, 2000	7.81	7.88	7.75	7.81
1162	NYSE	MSD	Fri, Mar 24, 2000	7.88	7.94	7.81	7.81
1161	NYSE	MSD	Thu, Mar 23, 2000	7.88	7.88	7.81	7.88
1160	NYSE	MSD	Wed, Mar 22, 2000	7.88	7.94	7.81	7.88
1159	NYSE	MSD	Tue, Mar 21, 2000	7.75	7.88	7.75	7.81
1158	NYSE	MSD	Mon, Mar 20, 2000	7.75	7.81	7.69	7.81
1157	NYSE	MSD	Fri, Mar 17, 2000	7.75	7.81	7.69	7.69
1156	NYSE	MSD	Thu, Mar 16, 2000	7.75	7.88	7.69	7.81
1155	NYSE	MSD	Wed, Mar 15, 2000	7.63	7.75	7.63	7.75
1154	NYSE	MSD	Tue, Mar 14, 2000	7.63	7.75	7.63	7.63
1153	NYSE	MSD	Mon, Mar 13, 2000	7.56	7.75	7.56	7.69
1152	NYSE	MSD	Fri, Mar 10, 2000	7.69	7.75	7.63	7.63
1151	NYSE	MSD	Thu, Mar 9, 2000	7.63	7.75	7.56	7.63
1150	NYSE	MSD	Wed, Mar 8, 2000	7.56	7.63	7.50	7.63
1149	NYSE	MSD	Tue, Mar 7, 2000	7.44	7.56	7.38	7.56
1148	NYSE	MSD	Mon, Mar 6, 2000	7.31	7.38	7.31	7.38
1147	NYSE	MSD	Fri, Mar 3, 2000	7.31	7.38	7.25	7.38
1146	NYSE	MSD	Thu, Mar 2, 2000	7.31	7.31	7.25	7.25
1145	NYSE	MSD	Wed, Mar 1, 2000	7.25	7.38	7.25	7.31
1144	NYSE	MSD	Tue, Feb 29, 2000	7.25	7.31	7.19	7.31
1143	NYSE	MSD	Mon, Feb 28, 2000	7.31	7.38	7.13	7.19
1142	NYSE	MSD	Fri, Feb 25, 2000	7.25	7.38	7.25	7.31
1141	NYSE	MSD	Thu, Feb 24, 2000	7.38	7.44	7.25	7.25
1140	NYSE	MSD	Wed, Feb 23, 2000	7.31	7.44	7.19	7.44
1139	NYSE	MSD	Tue, Feb 22, 2000	7.25	7.31	7.25	7.25
1138	NYSE	MSD	Fri, Feb 18, 2000	7.25	7.31	7.19	7.25
1137	NYSE	MSD	Thu, Feb 17, 2000	7.31	7.38	7.25	7.25
1136	NYSE	MSD	Wed, Feb 16, 2000	7.25	7.38	7.25	7.38
1135	NYSE	MSD	Tue, Feb 15, 2000	7.25	7.31	7.25	7.25
1134	NYSE	MSD	Mon, Feb 14, 2000	7.19	7.25	7.13	7.25
1133	NYSE	MSD	Fri, Feb 11, 2000	7.31	7.31	7.19	7.19
1132	NYSE	MSD	Thu, Feb 10, 2000	7.19	7.38	7.19	7.31
1131	NYSE	MSD	Wed, Feb 9, 2000	7.25	7.31	7.19	7.19
1130	NYSE	MSD	Tue, Feb 8, 2000	7.25	7.31	7.19	7.25
1129	NYSE	MSD	Mon, Feb 7, 2000	7.19	7.25	7.19	7.25
1128	NYSE	MSD	Fri, Feb 4, 2000	7.13	7.19	7.06	7.19
1127	NYSE	MSD	Thu, Feb 3, 2000	7.13	7.13	7.00	7.13
1126	NYSE	MSD	Wed, Feb 2, 2000	7.13	7.19	7.06	7.06
1125	NYSE	MSD	Tue, Feb 1, 2000	7.06	7.19	7.06	7.19
1124	NYSE	MSD	Mon, Jan 31, 2000	7.13	7.19	7.06	7.06
1123	NYSE	MSD	Fri, Jan 28, 2000	7.13	7.19	7.06	7.13
1122	NYSE	MSD	Thu, Jan 27, 2000	7.19	7.19	7.00	7.06
1121	NYSE	MSD	Wed, Jan 26, 2000	7.06	7.13	7.06	7.06
1120	NYSE	MSD	Tue, Jan 25, 2000	7.06	7.13	7.00	7.06
1119	NYSE	MSD	Mon, Jan 24, 2000	7.00	7.06	6.94	7.00
1118	NYSE	MSD	Fri, Jan 21, 2000	6.94	7.06	6.94	7.00
1117	NYSE	MSD	Thu, Jan 20, 2000	7.06	7.13	7.00	7.00
1116	NYSE	MSD	Wed, Jan 19, 2000	7.19	7.19	7.06	7.06
1115	NYSE	MSD	Tue, Jan 18, 2000	7.19	7.25	7.13	7.19
1114	NYSE	MSD	Fri, Jan 14, 2000	7.25	7.25	7.13	7.13
1113	NYSE	MSD	Thu, Jan 13, 2000	7.19	7.25	7.13	7.19
1112	NYSE	MSD	Wed, Jan 12, 2000	7.19	7.25	7.13	7.13
1111	NYSE	MSD	Tue, Jan 11, 2000	7.31	7.44	7.25	7.25
1110	NYSE	MSD	Mon, Jan 10, 2000	7.31	7.44	7.31	7.31
1109	NYSE	MSD	Fri, Jan 7, 2000	7.25	7.38	7.25	7.38
1108	NYSE	MSD	Thu, Jan 6, 2000	7.25	7.31	7.25	7.25
1107	NYSE	MSD	Wed, Jan 5, 2000	7.19	7.25	7.19	7.19
1106	NYSE	MSD	Tue, Jan 4, 2000	7.13	7.25	7.06	7.25
1105	NYSE	MSD	Mon, Jan 3, 2000	7.00	7.31	6.94	7.25
1104	NYSE	MSD	Fri, Dec 31, 1999	6.81	6.94	6.75	6.81
1103	NYSE	MSD	Thu, Dec 30, 1999	6.75	6.94	6.63	6.81
1102	NYSE	MSD	Wed, Dec 29, 1999	6.75	6.75	6.63	6.75
1101	NYSE	MSD	Tue, Dec 28, 1999	6.81	6.88	6.63	6.63
1100	NYSE	MSD	Mon, Dec 27, 1999	6.88	6.94	6.81	6.81
1099	NYSE	MSD	Thu, Dec 23, 1999	6.88	6.94	6.81	6.88
1098	NYSE	MSD	Wed, Dec 22, 1999	6.94	7.00	6.88	6.94
1097	NYSE	MSD	Tue, Dec 21, 1999	7.00	7.06	6.94	7.06
1096	NYSE	MSD	Mon, Dec 20, 1999	7.06	7.13	6.94	7.06
1095	NYSE	MSD	Fri, Dec 17, 1999	7.13	7.19	7.00	7.06
1094	NYSE	MSD	Thu, Dec 16, 1999	7.44	7.44	7.25	7.31
1093	NYSE	MSD	Wed, Dec 15, 1999	7.25	7.50	7.19	7.44
1092	NYSE	MSD	Tue, Dec 14, 1999	7.06	7.44	7.00	7.38
1091	NYSE	MSD	Mon, Dec 13, 1999	7.13	7.25	7.06	7.13
1090	NYSE	MSD	Fri, Dec 10, 1999	7.00	7.19	7.00	7.19
1089	NYSE	MSD	Thu, Dec 9, 1999	7.13	7.13	6.94	7.06
1088	NYSE	MSD	Wed, Dec 8, 1999	7.13	7.19	7.06	7.19
1087	NYSE	MSD	Tue, Dec 7, 1999	7.13	7.19	7.06	7.19
1086	NYSE	MSD	Mon, Dec 6, 1999	7.19	7.25	7.13	7.19
1085	NYSE	MSD	Fri, Dec 3, 1999	7.19	7.25	7.13	7.19
1084	NYSE	MSD	Thu, Dec 2, 1999	7.25	7.25	7.13	7.19
1083	NYSE	MSD	Wed, Dec 1, 1999	7.31	7.31	7.19	7.25
1082	NYSE	MSD	Tue, Nov 30, 1999	7.44	7.44	7.25	7.31
1081	NYSE	MSD	Mon, Nov 29, 1999	7.44	7.44	7.31	7.44
1080	NYSE	MSD	Fri, Nov 26, 1999	7.44	7.50	7.44	7.50
1079	NYSE	MSD	Wed, Nov 24, 1999	7.44	7.44	7.31	7.44
1078	NYSE	MSD	Tue, Nov 23, 1999	7.38	7.56	7.38	7.50
1077	NYSE	MSD	Mon, Nov 22, 1999	7.44	7.47	7.31	7.38
1076	NYSE	MSD	Fri, Nov 19, 1999	7.56	7.56	7.44	7.50
1075	NYSE	MSD	Thu, Nov 18, 1999	7.50	7.63	7.50	7.56
1074	NYSE	MSD	Wed, Nov 17, 1999	7.56	7.63	7.44	7.56
1073	NYSE	MSD	Tue, Nov 16, 1999	7.44	7.63	7.38	7.63
1072	NYSE	MSD	Mon, Nov 15, 1999	7.19	7.50	7.06	7.50
1071	NYSE	MSD	Fri, Nov 12, 1999	7.13	7.19	7.06	7.19
1070	NYSE	MSD	Thu, Nov 11, 1999	7.19	7.19	7.06	7.13
1069	NYSE	MSD	Wed, Nov 10, 1999	7.13	7.19	7.06	7.19
1068	NYSE	MSD	Tue, Nov 9, 1999	7.19	7.19	7.06	7.13
1067	NYSE	MSD	Mon, Nov 8, 1999	7.19	7.25	7.13	7.19
1066	NYSE	MSD	Fri, Nov 5, 1999	7.19	7.25	7.06	7.19
1065	NYSE	MSD	Thu, Nov 4, 1999	7.13	7.19	7.06	7.19
1064	NYSE	MSD	Wed, Nov 3, 1999	7.13	7.13	7.06	7.13
1063	NYSE	MSD	Tue, Nov 2, 1999	7.19	7.19	7.06	7.13
1062	NYSE	MSD	Mon, Nov 1, 1999	7.13	7.25	7.06	7.13
1061	NYSE	MSD	Fri, Oct 29, 1999	7.06	7.13	7.00	7.06
1060	NYSE	MSD	Thu, Oct 28, 1999	6.88	7.06	6.88	7.00
1059	NYSE	MSD	Wed, Oct 27, 1999	6.88	6.88	6.75	6.88
1058	NYSE	MSD	Tue, Oct 26, 1999	7.00	7.00	6.81	6.88
1057	NYSE	MSD	Mon, Oct 25, 1999	6.88	7.00	6.88	7.00
1056	NYSE	MSD	Fri, Oct 22, 1999	6.81	6.94	6.81	6.88
1055	NYSE	MSD	Thu, Oct 21, 1999	6.94	6.94	6.81	6.88
1054	NYSE	MSD	Wed, Oct 20, 1999	6.94	6.94	6.88	6.94
1053	NYSE	MSD	Tue, Oct 19, 1999	6.81	6.94	6.81	6.94
1052	NYSE	MSD	Mon, Oct 18, 1999	6.69	6.81	6.63	6.81
1051	NYSE	MSD	Fri, Oct 15, 1999	6.75	6.75	6.56	6.69
1050	NYSE	MSD	Thu, Oct 14, 1999	6.75	6.81	6.69	6.75
1049	NYSE	MSD	Wed, Oct 13, 1999	6.81	6.88	6.75	6.81
1048	NYSE	MSD	Tue, Oct 12, 1999	6.81	6.88	6.81	6.88
1047	NYSE	MSD	Mon, Oct 11, 1999	6.75	6.88	6.75	6.81
1046	NYSE	MSD	Fri, Oct 8, 1999	6.94	6.94	6.69	6.81
1045	NYSE	MSD	Thu, Oct 7, 1999	6.94	7.00	6.88	6.94
1044	NYSE	MSD	Wed, Oct 6, 1999	6.75	7.00	6.75	7.00
1043	NYSE	MSD	Tue, Oct 5, 1999	6.88	6.94	6.75	6.81
1042	NYSE	MSD	Mon, Oct 4, 1999	6.88	6.94	6.88	6.94
1041	NYSE	MSD	Fri, Oct 1, 1999	7.00	7.00	6.88	6.94
1040	NYSE	MSD	Thu, Sep 30, 1999	7.00	7.00	6.94	7.00
1039	NYSE	MSD	Wed, Sep 29, 1999	7.13	7.13	7.00	7.06
1038	NYSE	MSD	Tue, Sep 28, 1999	7.31	7.31	7.13	7.19
1037	NYSE	MSD	Mon, Sep 27, 1999	7.38	7.50	7.31	7.44
1036	NYSE	MSD	Fri, Sep 24, 1999	7.38	7.44	7.31	7.44
1035	NYSE	MSD	Thu, Sep 23, 1999	7.38	7.44	7.38	7.44
1034	NYSE	MSD	Wed, Sep 22, 1999	7.38	7.44	7.38	7.44
1033	NYSE	MSD	Tue, Sep 21, 1999	7.38	7.44	7.31	7.44
1032	NYSE	MSD	Mon, Sep 20, 1999	7.50	7.50	7.38	7.44
1031	NYSE	MSD	Fri, Sep 17, 1999	7.38	7.44	7.38	7.44
1030	NYSE	MSD	Thu, Sep 16, 1999	7.31	7.44	7.31	7.38
1029	NYSE	MSD	Wed, Sep 15, 1999	7.38	7.44	7.31	7.44
1028	NYSE	MSD	Tue, Sep 14, 1999	7.38	7.44	7.31	7.44
1027	NYSE	MSD	Mon, Sep 13, 1999	7.31	7.38	7.25	7.38
1026	NYSE	MSD	Fri, Sep 10, 1999	7.31	7.38	7.25	7.31
1025	NYSE	MSD	Thu, Sep 9, 1999	7.31	7.31	7.25	7.31
1024	NYSE	MSD	Wed, Sep 8, 1999	7.25	7.31	7.25	7.31
1023	NYSE	MSD	Tue, Sep 7, 1999	7.19	7.38	7.19	7.25
1022	NYSE	MSD	Fri, Sep 3, 1999	7.25	7.25	7.13	7.19
1021	NYSE	MSD	Thu, Sep 2, 1999	7.19	7.19	7.13	7.13
1020	NYSE	MSD	Wed, Sep 1, 1999	7.31	7.31	7.13	7.19
1019	NYSE	MSD	Tue, Aug 31, 1999	7.19	7.25	7.19	7.25
1018	NYSE	MSD	Mon, Aug 30, 1999	7.19	7.25	7.19	7.19
1017	NYSE	MSD	Fri, Aug 27, 1999	7.19	7.25	7.13	7.19
1016	NYSE	MSD	Thu, Aug 26, 1999	7.25	7.31	7.19	7.19
1015	NYSE	MSD	Wed, Aug 25, 1999	7.25	7.38	7.25	7.31
1014	NYSE	MSD	Tue, Aug 24, 1999	7.25	7.38	7.19	7.25
1013	NYSE	MSD	Mon, Aug 23, 1999	7.19	7.25	7.13	7.25
1012	NYSE	MSD	Fri, Aug 20, 1999	7.19	7.19	7.13	7.13
1011	NYSE	MSD	Thu, Aug 19, 1999	7.25	7.25	7.06	7.13
1010	NYSE	MSD	Wed, Aug 18, 1999	7.31	7.31	7.19	7.31
1009	NYSE	MSD	Tue, Aug 17, 1999	7.38	7.44	7.25	7.31
1008	NYSE	MSD	Mon, Aug 16, 1999	7.31	7.38	7.25	7.31
1007	NYSE	MSD	Fri, Aug 13, 1999	7.38	7.38	7.13	7.25
1006	NYSE	MSD	Thu, Aug 12, 1999	7.06	7.31	7.06	7.31
1005	NYSE	MSD	Wed, Aug 11, 1999	7.06	7.13	7.00	7.13
1004	NYSE	MSD	Tue, Aug 10, 1999	7.13	7.19	7.00	7.00
1003	NYSE	MSD	Mon, Aug 9, 1999	7.31	7.31	7.06	7.19
1002	NYSE	MSD	Fri, Aug 6, 1999	7.44	7.44	7.38	7.44
1001	NYSE	MSD	Thu, Aug 5, 1999	7.56	7.56	7.44	7.44
1000	NYSE	MSD	Wed, Aug 4, 1999	7.56	7.63	7.50	7.50
999	NYSE	MSD	Tue, Aug 3, 1999	7.63	7.63	7.50	7.56
998	NYSE	MSD	Mon, Aug 2, 1999	7.50	7.63	7.50	7.56
997	NYSE	MSD	Fri, Jul 30, 1999	7.38	7.50	7.38	7.44
996	NYSE	MSD	Thu, Jul 29, 1999	7.44	7.56	7.38	7.44
995	NYSE	MSD	Wed, Jul 28, 1999	7.50	7.50	7.44	7.44
994	NYSE	MSD	Tue, Jul 27, 1999	7.50	7.56	7.44	7.44
993	NYSE	MSD	Mon, Jul 26, 1999	7.69	7.69	7.19	7.44
992	NYSE	MSD	Fri, Jul 23, 1999	7.94	7.94	7.75	7.75
991	NYSE	MSD	Thu, Jul 22, 1999	8.06	8.06	7.94	8.00
990	NYSE	MSD	Wed, Jul 21, 1999	8.06	8.06	8.00	8.00
989	NYSE	MSD	Tue, Jul 20, 1999	8.00	8.19	8.00	8.00
988	NYSE	MSD	Mon, Jul 19, 1999	7.94	8.06	7.88	8.00
987	NYSE	MSD	Fri, Jul 16, 1999	7.94	7.94	7.81	7.88
986	NYSE	MSD	Thu, Jul 15, 1999	8.00	8.00	7.75	7.88
985	NYSE	MSD	Wed, Jul 14, 1999	8.00	8.00	7.75	7.88
984	NYSE	MSD	Tue, Jul 13, 1999	8.00	8.06	7.94	8.00
983	NYSE	MSD	Mon, Jul 12, 1999	8.19	8.25	8.06	8.06
982	NYSE	MSD	Fri, Jul 9, 1999	8.13	8.25	8.13	8.19
981	NYSE	MSD	Thu, Jul 8, 1999	8.19	8.19	8.06	8.19
980	NYSE	MSD	Wed, Jul 7, 1999	8.13	8.25	8.13	8.19
979	NYSE	MSD	Tue, Jul 6, 1999	8.13	8.19	8.06	8.13
978	NYSE	MSD	Fri, Jul 2, 1999	8.13	8.13	8.06	8.13
977	NYSE	MSD	Thu, Jul 1, 1999	8.13	8.13	8.06	8.06
976	NYSE	MSD	Wed, Jun 30, 1999	8.13	8.19	8.06	8.06
975	NYSE	MSD	Tue, Jun 29, 1999	8.19	8.31	8.13	8.13
974	NYSE	MSD	Mon, Jun 28, 1999	8.38	8.44	8.25	8.25
973	NYSE	MSD	Fri, Jun 25, 1999	8.44	8.56	8.44	8.56
972	NYSE	MSD	Thu, Jun 24, 1999	8.50	8.56	8.44	8.50
971	NYSE	MSD	Wed, Jun 23, 1999	8.44	8.56	8.38	8.56
970	NYSE	MSD	Tue, Jun 22, 1999	8.44	8.56	8.38	8.50
969	NYSE	MSD	Mon, Jun 21, 1999	8.25	8.44	8.19	8.44
968	NYSE	MSD	Fri, Jun 18, 1999	8.06	8.31	8.06	8.13
967	NYSE	MSD	Thu, Jun 17, 1999	8.06	8.19	7.94	8.06
966	NYSE	MSD	Wed, Jun 16, 1999	8.13	8.13	8.06	8.06
965	NYSE	MSD	Tue, Jun 15, 1999	8.13	8.13	8.00	8.00
964	NYSE	MSD	Mon, Jun 14, 1999	8.19	8.25	8.13	8.19
963	NYSE	MSD	Fri, Jun 11, 1999	8.25	8.25	8.13	8.25
962	NYSE	MSD	Thu, Jun 10, 1999	8.19	8.38	8.13	8.31
961	NYSE	MSD	Wed, Jun 9, 1999	8.13	8.31	8.00	8.25
960	NYSE	MSD	Tue, Jun 8, 1999	8.06	8.13	8.00	8.06
959	NYSE	MSD	Mon, Jun 7, 1999	8.13	8.19	8.06	8.06
958	NYSE	MSD	Fri, Jun 4, 1999	8.06	8.19	8.06	8.13
957	NYSE	MSD	Thu, Jun 3, 1999	8.13	8.13	8.06	8.06
956	NYSE	MSD	Wed, Jun 2, 1999	8.25	8.31	8.13	8.19
955	NYSE	MSD	Tue, Jun 1, 1999	8.19	8.44	8.19	8.38
954	NYSE	MSD	Fri, May 28, 1999	8.19	8.25	8.19	8.25
953	NYSE	MSD	Thu, May 27, 1999	8.13	8.25	8.13	8.25
952	NYSE	MSD	Wed, May 26, 1999	8.13	8.25	8.13	8.25
951	NYSE	MSD	Tue, May 25, 1999	8.25	8.25	8.00	8.13
950	NYSE	MSD	Mon, May 24, 1999	8.19	8.31	8.06	8.13
949	NYSE	MSD	Fri, May 21, 1999	8.38	8.50	8.13	8.13
948	NYSE	MSD	Thu, May 20, 1999	8.44	8.50	8.38	8.44
947	NYSE	MSD	Wed, May 19, 1999	8.38	8.56	8.38	8.44
946	NYSE	MSD	Tue, May 18, 1999	8.38	8.56	8.38	8.38
945	NYSE	MSD	Mon, May 17, 1999	8.38	8.44	8.25	8.44
944	NYSE	MSD	Fri, May 14, 1999	8.38	8.50	8.38	8.44
943	NYSE	MSD	Thu, May 13, 1999	8.56	8.56	8.44	8.56
942	NYSE	MSD	Wed, May 12, 1999	8.44	8.50	8.31	8.50
941	NYSE	MSD	Tue, May 11, 1999	8.31	8.44	8.25	8.44
940	NYSE	MSD	Mon, May 10, 1999	8.00	8.25	8.00	8.25
939	NYSE	MSD	Fri, May 7, 1999	8.06	8.19	8.06	8.13
938	NYSE	MSD	Thu, May 6, 1999	8.25	8.38	7.88	8.06
937	NYSE	MSD	Wed, May 5, 1999	8.38	8.38	8.19	8.19
936	NYSE	MSD	Tue, May 4, 1999	8.38	8.50	8.31	8.38
935	NYSE	MSD	Mon, May 3, 1999	8.31	8.31	8.19	8.31
934	NYSE	MSD	Fri, Apr 30, 1999	8.50	8.50	8.38	8.38
933	NYSE	MSD	Thu, Apr 29, 1999	8.44	8.50	8.38	8.50
932	NYSE	MSD	Wed, Apr 28, 1999	8.44	8.50	8.31	8.50
931	NYSE	MSD	Tue, Apr 27, 1999	8.50	8.63	8.38	8.38
930	NYSE	MSD	Mon, Apr 26, 1999	8.56	8.75	8.50	8.63
929	NYSE	MSD	Fri, Apr 23, 1999	8.63	8.78	8.50	8.69
928	NYSE	MSD	Thu, Apr 22, 1999	8.56	8.75	8.50	8.66
927	NYSE	MSD	Wed, Apr 21, 1999	8.31	8.44	8.13	8.44
926	NYSE	MSD	Tue, Apr 20, 1999	8.19	8.50	8.19	8.19
925	NYSE	MSD	Mon, Apr 19, 1999	8.00	8.38	8.00	8.19
924	NYSE	MSD	Fri, Apr 16, 1999	7.94	8.00	7.88	7.94
923	NYSE	MSD	Thu, Apr 15, 1999	7.88	8.00	7.81	7.88
922	NYSE	MSD	Wed, Apr 14, 1999	7.69	7.88	7.63	7.81
921	NYSE	MSD	Tue, Apr 13, 1999	7.63	7.75	7.63	7.69
920	NYSE	MSD	Mon, Apr 12, 1999	7.38	7.63	7.38	7.56
919	NYSE	MSD	Fri, Apr 9, 1999	7.50	7.50	7.31	7.44
918	NYSE	MSD	Thu, Apr 8, 1999	7.50	7.56	7.44	7.56
917	NYSE	MSD	Wed, Apr 7, 1999	7.50	7.50	7.38	7.44
916	NYSE	MSD	Tue, Apr 6, 1999	7.50	7.56	7.38	7.44
915	NYSE	MSD	Mon, Apr 5, 1999	7.38	7.44	7.38	7.38
914	NYSE	MSD	Thu, Apr 1, 1999	7.38	7.44	7.31	7.38
913	NYSE	MSD	Wed, Mar 31, 1999	7.31	7.50	7.31	7.50
912	NYSE	MSD	Tue, Mar 30, 1999	7.44	7.50	7.31	7.38
911	NYSE	MSD	Mon, Mar 29, 1999	7.63	7.81	7.44	7.44
910	NYSE	MSD	Fri, Mar 26, 1999	7.63	7.75	7.63	7.69
909	NYSE	MSD	Thu, Mar 25, 1999	7.44	7.81	7.44	7.75
908	NYSE	MSD	Wed, Mar 24, 1999	7.75	7.81	7.31	7.50
907	NYSE	MSD	Tue, Mar 23, 1999	8.13	8.19	7.81	7.81
906	NYSE	MSD	Mon, Mar 22, 1999	7.94	8.19	7.94	8.13
905	NYSE	MSD	Fri, Mar 19, 1999	8.19	8.19	8.00	8.06
904	NYSE	MSD	Thu, Mar 18, 1999	8.19	8.19	8.00	8.19
903	NYSE	MSD	Wed, Mar 17, 1999	8.00	8.19	8.00	8.06
902	NYSE	MSD	Tue, Mar 16, 1999	8.19	8.19	8.00	8.06
901	NYSE	MSD	Mon, Mar 15, 1999	7.88	8.19	7.81	8.06
900	NYSE	MSD	Fri, Mar 12, 1999	7.88	8.19	7.81	7.94
899	NYSE	MSD	Thu, Mar 11, 1999	7.88	8.00	7.81	7.81
898	NYSE	MSD	Wed, Mar 10, 1999	7.69	7.88	7.69	7.81
897	NYSE	MSD	Tue, Mar 9, 1999	7.63	7.81	7.56	7.75
896	NYSE	MSD	Mon, Mar 8, 1999	7.44	7.69	7.38	7.56
895	NYSE	MSD	Fri, Mar 5, 1999	7.13	7.50	7.13	7.44
894	NYSE	MSD	Thu, Mar 4, 1999	7.06	7.13	7.00	7.06
893	NYSE	MSD	Wed, Mar 3, 1999	7.13	7.19	7.00	7.00
892	NYSE	MSD	Tue, Mar 2, 1999	6.94	7.25	6.94	7.06
891	NYSE	MSD	Mon, Mar 1, 1999	7.00	7.06	6.94	7.00
890	NYSE	MSD	Fri, Feb 26, 1999	7.00	7.06	7.00	7.06
889	NYSE	MSD	Thu, Feb 25, 1999	7.00	7.06	7.00	7.00
888	NYSE	MSD	Wed, Feb 24, 1999	7.06	7.13	7.00	7.00
887	NYSE	MSD	Tue, Feb 23, 1999	7.13	7.19	7.06	7.06
886	NYSE	MSD	Mon, Feb 22, 1999	7.00	7.13	6.94	7.06
885	NYSE	MSD	Fri, Feb 19, 1999	7.00	7.06	6.94	7.00
884	NYSE	MSD	Thu, Feb 18, 1999	7.00	7.00	6.94	7.00
883	NYSE	MSD	Wed, Feb 17, 1999	7.00	7.06	6.94	7.00
882	NYSE	MSD	Tue, Feb 16, 1999	7.00	7.13	6.94	7.13
881	NYSE	MSD	Fri, Feb 12, 1999	7.13	7.13	6.94	7.00
880	NYSE	MSD	Thu, Feb 11, 1999	7.19	7.25	7.13	7.19
879	NYSE	MSD	Wed, Feb 10, 1999	7.06	7.19	7.06	7.19
878	NYSE	MSD	Tue, Feb 9, 1999	7.19	7.25	7.06	7.06
877	NYSE	MSD	Mon, Feb 8, 1999	7.25	7.25	7.06	7.13
876	NYSE	MSD	Fri, Feb 5, 1999	7.13	7.19	7.06	7.19
875	NYSE	MSD	Thu, Feb 4, 1999	7.13	7.19	7.06	7.06
874	NYSE	MSD	Wed, Feb 3, 1999	7.31	7.31	7.13	7.13
873	NYSE	MSD	Tue, Feb 2, 1999	7.31	7.31	7.25	7.25
872	NYSE	MSD	Mon, Feb 1, 1999	7.31	7.31	7.19	7.25
871	NYSE	MSD	Fri, Jan 29, 1999	7.31	7.31	7.19	7.31
870	NYSE	MSD	Thu, Jan 28, 1999	7.19	7.31	7.19	7.31
869	NYSE	MSD	Wed, Jan 27, 1999	7.38	7.38	7.25	7.25
868	NYSE	MSD	Tue, Jan 26, 1999	7.19	7.38	7.06	7.38
867	NYSE	MSD	Mon, Jan 25, 1999	7.38	7.38	7.13	7.25
866	NYSE	MSD	Fri, Jan 22, 1999	7.44	7.44	7.25	7.38
865	NYSE	MSD	Thu, Jan 21, 1999	7.56	7.56	7.25	7.38
864	NYSE	MSD	Wed, Jan 20, 1999	7.44	7.56	7.44	7.50
863	NYSE	MSD	Tue, Jan 19, 1999	7.63	7.63	7.38	7.56
862	NYSE	MSD	Fri, Jan 15, 1999	7.00	7.75	7.00	7.38
861	NYSE	MSD	Thu, Jan 14, 1999	7.06	7.06	6.94	7.00
860	NYSE	MSD	Wed, Jan 13, 1999	7.44	7.44	7.00	7.13
859	NYSE	MSD	Tue, Jan 12, 1999	7.31	7.56	7.31	7.44
858	NYSE	MSD	Mon, Jan 11, 1999	7.81	7.81	7.25	7.31
857	NYSE	MSD	Fri, Jan 8, 1999	7.75	7.88	7.63	7.81
856	NYSE	MSD	Thu, Jan 7, 1999	8.00	8.00	7.63	7.63
855	NYSE	MSD	Wed, Jan 6, 1999	7.81	8.06	7.75	8.00
854	NYSE	MSD	Tue, Jan 5, 1999	7.31	7.56	7.31	7.50
853	NYSE	MSD	Mon, Jan 4, 1999	7.19	7.38	7.13	7.31
852	NYSE	MSD	Thu, Dec 31, 1998	6.94	7.19	6.94	7.19
851	NYSE	MSD	Wed, Dec 30, 1998	7.25	7.25	6.94	7.00
850	NYSE	MSD	Tue, Dec 29, 1998	7.19	7.38	7.06	7.13
849	NYSE	MSD	Mon, Dec 28, 1998	7.50	7.81	7.50	7.69
848	NYSE	MSD	Thu, Dec 24, 1998	7.50	7.63	7.44	7.63
847	NYSE	MSD	Wed, Dec 23, 1998	7.69	7.69	7.44	7.56
846	NYSE	MSD	Tue, Dec 22, 1998	7.31	7.56	7.31	7.56
845	NYSE	MSD	Mon, Dec 21, 1998	7.50	7.69	7.38	7.44
844	NYSE	MSD	Fri, Dec 18, 1998	7.50	7.69	7.50	7.56
843	NYSE	MSD	Thu, Dec 17, 1998	7.31	7.75	7.31	7.50
842	NYSE	MSD	Wed, Dec 16, 1998	7.50	7.50	7.31	7.31
841	NYSE	MSD	Tue, Dec 15, 1998	7.38	7.75	7.38	7.44
840	NYSE	MSD	Mon, Dec 14, 1998	7.75	7.88	7.38	7.38
839	NYSE	MSD	Fri, Dec 11, 1998	7.88	7.94	7.75	7.88
838	NYSE	MSD	Thu, Dec 10, 1998	7.88	8.00	7.75	7.81
837	NYSE	MSD	Wed, Dec 9, 1998	8.00	8.13	7.88	8.00
836	NYSE	MSD	Tue, Dec 8, 1998	8.13	8.25	8.00	8.06
835	NYSE	MSD	Mon, Dec 7, 1998	8.06	8.25	8.06	8.13
834	NYSE	MSD	Fri, Dec 4, 1998	8.13	8.13	7.88	8.00
833	NYSE	MSD	Thu, Dec 3, 1998	8.50	8.50	8.13	8.13
832	NYSE	MSD	Wed, Dec 2, 1998	8.63	8.69	8.38	8.56
831	NYSE	MSD	Tue, Dec 1, 1998	8.81	8.81	8.50	8.69
830	NYSE	MSD	Mon, Nov 30, 1998	8.81	8.94	8.63	8.81
829	NYSE	MSD	Fri, Nov 27, 1998	8.69	9.13	8.63	9.00
828	NYSE	MSD	Wed, Nov 25, 1998	8.50	8.75	8.50	8.63
827	NYSE	MSD	Tue, Nov 24, 1998	8.81	8.81	8.50	8.50
826	NYSE	MSD	Mon, Nov 23, 1998	8.50	9.00	8.38	8.88
825	NYSE	MSD	Fri, Nov 20, 1998	8.31	8.56	8.25	8.56
824	NYSE	MSD	Thu, Nov 19, 1998	8.38	8.50	8.25	8.38
823	NYSE	MSD	Wed, Nov 18, 1998	8.31	8.44	8.19	8.25
822	NYSE	MSD	Tue, Nov 17, 1998	8.38	8.38	7.81	8.38
821	NYSE	MSD	Mon, Nov 16, 1998	8.25	8.50	8.25	8.31
820	NYSE	MSD	Fri, Nov 13, 1998	7.94	8.13	7.88	8.06
819	NYSE	MSD	Thu, Nov 12, 1998	8.25	8.25	8.00	8.06
818	NYSE	MSD	Wed, Nov 11, 1998	8.56	8.75	8.25	8.25
817	NYSE	MSD	Tue, Nov 10, 1998	8.81	8.81	8.50	8.56
816	NYSE	MSD	Mon, Nov 9, 1998	9.13	9.13	8.69	8.88
815	NYSE	MSD	Fri, Nov 6, 1998	8.44	9.25	8.38	9.25
814	NYSE	MSD	Thu, Nov 5, 1998	8.50	8.50	8.00	8.50
813	NYSE	MSD	Wed, Nov 4, 1998	8.06	8.38	8.06	8.38
812	NYSE	MSD	Tue, Nov 3, 1998	7.88	8.06	7.81	7.94
811	NYSE	MSD	Mon, Nov 2, 1998	8.06	8.06	7.81	7.88
810	NYSE	MSD	Fri, Oct 30, 1998	7.75	8.13	7.75	8.00
809	NYSE	MSD	Thu, Oct 29, 1998	7.94	8.00	7.63	7.75
808	NYSE	MSD	Wed, Oct 28, 1998	7.94	8.00	7.75	7.94
807	NYSE	MSD	Tue, Oct 27, 1998	8.13	8.25	7.88	8.06
806	NYSE	MSD	Mon, Oct 26, 1998	7.69	8.13	7.69	8.06
805	NYSE	MSD	Fri, Oct 23, 1998	7.56	7.88	7.56	7.75
804	NYSE	MSD	Thu, Oct 22, 1998	7.44	7.50	7.31	7.50
803	NYSE	MSD	Wed, Oct 21, 1998	7.06	7.44	7.06	7.44
802	NYSE	MSD	Tue, Oct 20, 1998	7.19	7.50	6.94	7.38
801	NYSE	MSD	Mon, Oct 19, 1998	7.25	7.38	6.94	7.06
800	NYSE	MSD	Fri, Oct 16, 1998	7.50	7.63	7.25	7.38
799	NYSE	MSD	Thu, Oct 15, 1998	6.94	7.25	6.88	7.25
798	NYSE	MSD	Wed, Oct 14, 1998	6.56	6.94	6.56	6.88
797	NYSE	MSD	Tue, Oct 13, 1998	6.69	6.88	6.50	6.69
796	NYSE	MSD	Mon, Oct 12, 1998	6.88	7.06	6.69	6.69
795	NYSE	MSD	Fri, Oct 9, 1998	6.50	6.63	6.25	6.56
794	NYSE	MSD	Thu, Oct 8, 1998	6.44	6.63	6.19	6.44
793	NYSE	MSD	Wed, Oct 7, 1998	6.94	7.06	6.50	6.56
792	NYSE	MSD	Tue, Oct 6, 1998	7.13	7.13	6.81	6.81
791	NYSE	MSD	Mon, Oct 5, 1998	6.88	7.00	6.81	6.94
790	NYSE	MSD	Fri, Oct 2, 1998	7.00	7.25	6.88	7.13
789	NYSE	MSD	Thu, Oct 1, 1998	7.25	7.25	6.94	6.94
788	NYSE	MSD	Wed, Sep 30, 1998	7.63	7.63	7.25	7.50
787	NYSE	MSD	Tue, Sep 29, 1998	7.75	7.75	7.56	7.56
786	NYSE	MSD	Mon, Sep 28, 1998	7.38	7.69	7.38	7.63
785	NYSE	MSD	Fri, Sep 25, 1998	7.81	8.06	7.56	7.63
784	NYSE	MSD	Thu, Sep 24, 1998	8.50	8.50	7.88	8.00
783	NYSE	MSD	Wed, Sep 23, 1998	8.00	8.50	7.94	8.38
782	NYSE	MSD	Tue, Sep 22, 1998	7.44	7.63	7.31	7.63
781	NYSE	MSD	Mon, Sep 21, 1998	6.50	7.19	6.50	7.19
780	NYSE	MSD	Fri, Sep 18, 1998	6.75	6.81	6.69	6.69
779	NYSE	MSD	Thu, Sep 17, 1998	6.88	6.88	6.63	6.75
778	NYSE	MSD	Wed, Sep 16, 1998	6.88	7.25	6.88	7.06
777	NYSE	MSD	Tue, Sep 15, 1998	6.19	6.88	6.13	6.88
776	NYSE	MSD	Mon, Sep 14, 1998	6.50	6.50	6.13	6.38
775	NYSE	MSD	Fri, Sep 11, 1998	6.13	6.50	5.94	6.38
774	NYSE	MSD	Thu, Sep 10, 1998	6.56	6.56	6.19	6.31
773	NYSE	MSD	Wed, Sep 9, 1998	6.75	6.81	6.63	6.69
772	NYSE	MSD	Tue, Sep 8, 1998	7.00	7.38	6.81	6.94
771	NYSE	MSD	Fri, Sep 4, 1998	6.94	7.00	6.63	6.69
770	NYSE	MSD	Thu, Sep 3, 1998	7.25	7.25	6.75	6.94
769	NYSE	MSD	Wed, Sep 2, 1998	7.06	8.00	7.06	7.38
768	NYSE	MSD	Tue, Sep 1, 1998	6.13	7.00	6.06	7.00
767	NYSE	MSD	Mon, Aug 31, 1998	6.56	6.63	6.25	6.38
766	NYSE	MSD	Fri, Aug 28, 1998	6.88	7.00	6.31	6.75
765	NYSE	MSD	Thu, Aug 27, 1998	7.50	7.63	6.50	6.75
764	NYSE	MSD	Wed, Aug 26, 1998	7.63	7.75	7.38	7.75
763	NYSE	MSD	Tue, Aug 25, 1998	7.63	8.00	7.63	7.75
762	NYSE	MSD	Mon, Aug 24, 1998	8.00	8.06	7.44	7.63
761	NYSE	MSD	Fri, Aug 21, 1998	8.25	8.25	7.38	8.13
760	NYSE	MSD	Thu, Aug 20, 1998	9.06	9.13	8.63	8.75
759	NYSE	MSD	Wed, Aug 19, 1998	9.13	9.19	9.00	9.13
758	NYSE	MSD	Tue, Aug 18, 1998	9.06	9.13	8.94	9.06
757	NYSE	MSD	Mon, Aug 17, 1998	9.06	9.19	9.00	9.13
756	NYSE	MSD	Fri, Aug 14, 1998	9.75	9.94	9.25	9.38
755	NYSE	MSD	Thu, Aug 13, 1998	9.38	9.75	9.31	9.63
754	NYSE	MSD	Wed, Aug 12, 1998	9.63	9.75	9.38	9.38
753	NYSE	MSD	Tue, Aug 11, 1998	9.00	9.38	8.63	9.25
752	NYSE	MSD	Mon, Aug 10, 1998	10.38	10.38	9.69	9.69
751	NYSE	MSD	Fri, Aug 7, 1998	10.63	10.63	10.25	10.31
750	NYSE	MSD	Thu, Aug 6, 1998	10.31	10.50	10.25	10.38
749	NYSE	MSD	Wed, Aug 5, 1998	10.00	10.56	10.00	10.38
748	NYSE	MSD	Tue, Aug 4, 1998	11.00	11.00	10.63	10.63
747	NYSE	MSD	Mon, Aug 3, 1998	11.50	11.56	10.75	10.88
746	NYSE	MSD	Fri, Jul 31, 1998	11.44	11.69	11.38	11.50
745	NYSE	MSD	Thu, Jul 30, 1998	11.50	11.56	11.44	11.44
744	NYSE	MSD	Wed, Jul 29, 1998	11.50	11.63	11.50	11.50
743	NYSE	MSD	Tue, Jul 28, 1998	11.63	11.63	11.50	11.50
742	NYSE	MSD	Mon, Jul 27, 1998	11.50	11.63	11.44	11.63
741	NYSE	MSD	Fri, Jul 24, 1998	11.31	11.63	11.31	11.63
740	NYSE	MSD	Thu, Jul 23, 1998	11.38	11.44	11.31	11.38
739	NYSE	MSD	Wed, Jul 22, 1998	11.44	11.44	11.25	11.44
738	NYSE	MSD	Tue, Jul 21, 1998	11.38	11.44	11.25	11.31
737	NYSE	MSD	Mon, Jul 20, 1998	11.38	11.56	11.25	11.38
736	NYSE	MSD	Fri, Jul 17, 1998	11.63	11.63	11.38	11.38
735	NYSE	MSD	Thu, Jul 16, 1998	11.69	11.69	11.38	11.63
734	NYSE	MSD	Wed, Jul 15, 1998	11.75	11.75	11.44	11.50
733	NYSE	MSD	Tue, Jul 14, 1998	11.31	11.75	11.31	11.69
732	NYSE	MSD	Mon, Jul 13, 1998	10.75	11.44	10.75	11.44
731	NYSE	MSD	Fri, Jul 10, 1998	10.63	10.81	10.63	10.69
730	NYSE	MSD	Thu, Jul 9, 1998	10.75	10.75	10.63	10.63
729	NYSE	MSD	Wed, Jul 8, 1998	10.69	10.88	10.63	10.75
728	NYSE	MSD	Tue, Jul 7, 1998	10.75	10.88	10.69	10.81
727	NYSE	MSD	Mon, Jul 6, 1998	11.06	11.06	10.75	10.88
726	NYSE	MSD	Thu, Jul 2, 1998	11.00	11.06	10.88	10.94
725	NYSE	MSD	Wed, Jul 1, 1998	11.19	11.25	11.00	11.00
724	NYSE	MSD	Tue, Jun 30, 1998	11.25	11.25	11.00	11.00
723	NYSE	MSD	Mon, Jun 29, 1998	11.50	11.50	11.13	11.25
722	NYSE	MSD	Fri, Jun 26, 1998	11.50	11.50	11.38	11.44
721	NYSE	MSD	Thu, Jun 25, 1998	11.81	11.88	11.63	11.69
720	NYSE	MSD	Wed, Jun 24, 1998	11.81	11.94	11.75	11.81
719	NYSE	MSD	Tue, Jun 23, 1998	11.81	12.00	11.69	11.69
718	NYSE	MSD	Mon, Jun 22, 1998	12.25	12.38	11.88	11.94
717	NYSE	MSD	Fri, Jun 19, 1998	11.94	12.00	11.88	12.00
716	NYSE	MSD	Thu, Jun 18, 1998	12.19	12.25	11.94	12.06
715	NYSE	MSD	Wed, Jun 17, 1998	11.81	12.13	11.81	12.06
714	NYSE	MSD	Tue, Jun 16, 1998	11.50	11.69	11.44	11.69
713	NYSE	MSD	Mon, Jun 15, 1998	11.88	11.94	11.38	11.44
712	NYSE	MSD	Fri, Jun 12, 1998	12.19	12.31	11.81	12.13
711	NYSE	MSD	Thu, Jun 11, 1998	12.31	12.50	12.19	12.25
710	NYSE	MSD	Wed, Jun 10, 1998	12.50	12.50	12.38	12.38
709	NYSE	MSD	Tue, Jun 9, 1998	12.75	12.81	12.56	12.56
708	NYSE	MSD	Mon, Jun 8, 1998	12.75	12.88	12.75	12.81
707	NYSE	MSD	Fri, Jun 5, 1998	12.81	13.00	12.63	12.88
706	NYSE	MSD	Thu, Jun 4, 1998	12.69	12.75	12.50	12.63
705	NYSE	MSD	Wed, Jun 3, 1998	12.50	12.69	12.44	12.69
704	NYSE	MSD	Tue, Jun 2, 1998	12.38	12.44	12.31	12.38
703	NYSE	MSD	Mon, Jun 1, 1998	12.38	12.38	12.25	12.31
702	NYSE	MSD	Fri, May 29, 1998	12.56	12.69	12.44	12.50
701	NYSE	MSD	Thu, May 28, 1998	12.63	12.63	12.44	12.50
700	NYSE	MSD	Wed, May 27, 1998	12.44	12.50	12.31	12.50
699	NYSE	MSD	Tue, May 26, 1998	12.50	12.63	12.50	12.56
698	NYSE	MSD	Fri, May 22, 1998	12.31	12.50	12.31	12.44
697	NYSE	MSD	Thu, May 21, 1998	12.25	12.44	12.13	12.19
696	NYSE	MSD	Wed, May 20, 1998	12.31	12.38	12.25	12.31
695	NYSE	MSD	Tue, May 19, 1998	12.31	12.44	12.19	12.31
694	NYSE	MSD	Mon, May 18, 1998	12.63	12.63	12.19	12.25
693	NYSE	MSD	Fri, May 15, 1998	12.75	12.75	12.63	12.63
692	NYSE	MSD	Thu, May 14, 1998	12.75	12.75	12.63	12.69
691	NYSE	MSD	Wed, May 13, 1998	12.75	12.81	12.63	12.63
690	NYSE	MSD	Tue, May 12, 1998	12.94	12.94	12.69	12.69
689	NYSE	MSD	Mon, May 11, 1998	12.81	12.94	12.81	12.81
688	NYSE	MSD	Fri, May 8, 1998	12.69	12.94	12.69	12.81
687	NYSE	MSD	Thu, May 7, 1998	12.69	12.81	12.69	12.81
686	NYSE	MSD	Wed, May 6, 1998	12.94	12.94	12.69	12.81
685	NYSE	MSD	Tue, May 5, 1998	12.75	12.94	12.75	12.88
684	NYSE	MSD	Mon, May 4, 1998	12.81	12.94	12.75	12.88
683	NYSE	MSD	Fri, May 1, 1998	12.94	13.00	12.88	12.94
682	NYSE	MSD	Thu, Apr 30, 1998	12.88	13.00	12.88	12.94
681	NYSE	MSD	Wed, Apr 29, 1998	12.75	12.94	12.75	12.88
680	NYSE	MSD	Tue, Apr 28, 1998	12.69	12.88	12.69	12.75
679	NYSE	MSD	Mon, Apr 27, 1998	12.88	12.88	12.56	12.69
678	NYSE	MSD	Fri, Apr 24, 1998	12.94	13.00	12.88	12.88
677	NYSE	MSD	Thu, Apr 23, 1998	13.00	13.00	12.88	12.94
676	NYSE	MSD	Wed, Apr 22, 1998	13.13	13.13	12.94	12.94
675	NYSE	MSD	Tue, Apr 21, 1998	13.13	13.19	12.94	13.13
674	NYSE	MSD	Mon, Apr 20, 1998	12.94	13.13	12.94	13.13
673	NYSE	MSD	Fri, Apr 17, 1998	13.25	13.31	13.00	13.06
672	NYSE	MSD	Thu, Apr 16, 1998	13.19	13.38	13.19	13.25
671	NYSE	MSD	Wed, Apr 15, 1998	13.13	13.19	13.06	13.13
670	NYSE	MSD	Tue, Apr 14, 1998	13.13	13.13	12.94	13.00
669	NYSE	MSD	Mon, Apr 13, 1998	13.31	13.31	13.06	13.25
668	NYSE	MSD	Thu, Apr 9, 1998	13.13	13.38	13.13	13.31
667	NYSE	MSD	Wed, Apr 8, 1998	13.06	13.19	12.88	13.00
666	NYSE	MSD	Tue, Apr 7, 1998	13.00	13.13	12.94	13.06
665	NYSE	MSD	Mon, Apr 6, 1998	13.19	13.31	13.00	13.13
664	NYSE	MSD	Fri, Apr 3, 1998	13.25	13.44	13.13	13.19
663	NYSE	MSD	Thu, Apr 2, 1998	13.38	13.50	13.25	13.31
662	NYSE	MSD	Wed, Apr 1, 1998	13.63	13.63	13.25	13.38
661	NYSE	MSD	Tue, Mar 31, 1998	13.13	13.63	13.13	13.38
660	NYSE	MSD	Mon, Mar 30, 1998	13.31	13.44	13.13	13.25
659	NYSE	MSD	Fri, Mar 27, 1998	13.13	13.31	13.00	13.31
658	NYSE	MSD	Thu, Mar 26, 1998	13.50	13.50	13.25	13.44
657	NYSE	MSD	Wed, Mar 25, 1998	13.25	13.31	13.06	13.13
656	NYSE	MSD	Tue, Mar 24, 1998	13.63	13.88	13.38	13.38
655	NYSE	MSD	Mon, Mar 23, 1998	13.75	13.75	13.44	13.75
654	NYSE	MSD	Fri, Mar 20, 1998	14.00	14.00	13.81	13.81
653	NYSE	MSD	Thu, Mar 19, 1998	14.00	14.06	13.94	14.00
652	NYSE	MSD	Wed, Mar 18, 1998	13.88	14.00	13.81	13.94
651	NYSE	MSD	Tue, Mar 17, 1998	14.00	14.00	13.81	13.88
650	NYSE	MSD	Mon, Mar 16, 1998	13.88	14.00	13.88	13.94
649	NYSE	MSD	Fri, Mar 13, 1998	13.81	14.00	13.81	13.88
648	NYSE	MSD	Thu, Mar 12, 1998	13.94	14.06	13.81	13.81
647	NYSE	MSD	Wed, Mar 11, 1998	13.88	14.00	13.88	13.88
646	NYSE	MSD	Tue, Mar 10, 1998	14.00	14.00	13.81	13.94
645	NYSE	MSD	Mon, Mar 9, 1998	13.88	14.25	13.88	13.88
644	NYSE	MSD	Fri, Mar 6, 1998	13.94	14.00	13.75	13.94
643	NYSE	MSD	Thu, Mar 5, 1998	13.88	13.94	13.81	13.81
642	NYSE	MSD	Wed, Mar 4, 1998	13.88	13.94	13.88	13.88
641	NYSE	MSD	Tue, Mar 3, 1998	13.50	13.81	13.50	13.75
640	NYSE	MSD	Mon, Mar 2, 1998	13.75	13.94	13.75	13.75
639	NYSE	MSD	Fri, Feb 27, 1998	13.50	13.81	13.38	13.75
638	NYSE	MSD	Thu, Feb 26, 1998	13.56	13.56	13.44	13.50
637	NYSE	MSD	Wed, Feb 25, 1998	13.44	13.56	13.38	13.56
636	NYSE	MSD	Tue, Feb 24, 1998	13.44	13.50	13.31	13.44
635	NYSE	MSD	Mon, Feb 23, 1998	13.50	13.56	13.38	13.44
634	NYSE	MSD	Fri, Feb 20, 1998	13.44	13.56	13.31	13.56
633	NYSE	MSD	Thu, Feb 19, 1998	13.44	13.50	13.31	13.50
632	NYSE	MSD	Wed, Feb 18, 1998	13.44	13.44	13.31	13.38
631	NYSE	MSD	Tue, Feb 17, 1998	13.69	13.69	13.38	13.50
630	NYSE	MSD	Fri, Feb 13, 1998	13.63	13.69	13.44	13.69
629	NYSE	MSD	Thu, Feb 12, 1998	13.56	13.63	13.38	13.63
628	NYSE	MSD	Wed, Feb 11, 1998	13.38	13.75	13.38	13.50
627	NYSE	MSD	Tue, Feb 10, 1998	13.44	13.50	13.31	13.50
626	NYSE	MSD	Mon, Feb 9, 1998	13.38	13.38	13.13	13.38
625	NYSE	MSD	Fri, Feb 6, 1998	13.44	13.50	13.31	13.31
624	NYSE	MSD	Thu, Feb 5, 1998	13.50	13.63	13.31	13.50
623	NYSE	MSD	Wed, Feb 4, 1998	13.38	13.50	13.31	13.44
622	NYSE	MSD	Tue, Feb 3, 1998	13.25	13.44	13.13	13.44
621	NYSE	MSD	Mon, Feb 2, 1998	13.25	13.31	13.06	13.25
620	NYSE	MSD	Fri, Jan 30, 1998	13.06	13.25	13.06	13.19
619	NYSE	MSD	Thu, Jan 29, 1998	12.88	13.13	12.88	13.00
618	NYSE	MSD	Wed, Jan 28, 1998	13.19	13.19	12.69	12.75
617	NYSE	MSD	Tue, Jan 27, 1998	12.69	13.00	12.63	12.94
616	NYSE	MSD	Mon, Jan 26, 1998	12.50	12.69	12.50	12.56
615	NYSE	MSD	Fri, Jan 23, 1998	13.06	13.06	12.50	12.50
614	NYSE	MSD	Thu, Jan 22, 1998	12.94	13.00	12.63	12.94
613	NYSE	MSD	Wed, Jan 21, 1998	12.81	12.94	12.81	12.94
612	NYSE	MSD	Tue, Jan 20, 1998	13.06	13.19	12.88	12.94
611	NYSE	MSD	Fri, Jan 16, 1998	12.81	13.31	12.75	13.19
610	NYSE	MSD	Thu, Jan 15, 1998	13.00	13.00	12.75	12.81
609	NYSE	MSD	Wed, Jan 14, 1998	12.94	13.00	12.38	12.94
608	NYSE	MSD	Tue, Jan 13, 1998	13.06	13.31	12.75	12.88
607	NYSE	MSD	Mon, Jan 12, 1998	13.50	13.63	13.00	13.00
606	NYSE	MSD	Fri, Jan 9, 1998	15.44	15.44	15.00	15.38
605	NYSE	MSD	Thu, Jan 8, 1998	15.19	15.31	14.69	15.13
604	NYSE	MSD	Wed, Jan 7, 1998	15.38	15.50	15.00	15.13
603	NYSE	MSD	Tue, Jan 6, 1998	15.38	15.56	15.25	15.50
602	NYSE	MSD	Mon, Jan 5, 1998	15.06	15.44	15.00	15.38
601	NYSE	MSD	Fri, Jan 2, 1998	15.44	15.44	15.13	15.31
600	NYSE	MSD	Wed, Dec 31, 1997	15.44	15.50	15.13	15.38
599	NYSE	MSD	Tue, Dec 30, 1997	14.81	15.44	14.81	15.44
598	NYSE	MSD	Mon, Dec 29, 1997	14.69	15.00	14.13	14.88
597	NYSE	MSD	Fri, Dec 26, 1997	14.81	14.94	14.69	14.94
596	NYSE	MSD	Wed, Dec 24, 1997	14.56	14.75	14.56	14.69
595	NYSE	MSD	Tue, Dec 23, 1997	14.69	14.81	14.63	14.63
594	NYSE	MSD	Mon, Dec 22, 1997	14.50	14.81	14.50	14.63
593	NYSE	MSD	Fri, Dec 19, 1997	14.50	14.56	14.31	14.56
592	NYSE	MSD	Thu, Dec 18, 1997	14.75	14.94	14.56	14.56
591	NYSE	MSD	Wed, Dec 17, 1997	14.69	14.69	14.50	14.69
590	NYSE	MSD	Tue, Dec 16, 1997	14.44	14.75	14.44	14.63
589	NYSE	MSD	Mon, Dec 15, 1997	14.50	14.50	14.25	14.31
588	NYSE	MSD	Fri, Dec 12, 1997	14.56	14.63	14.25	14.38
587	NYSE	MSD	Thu, Dec 11, 1997	14.69	14.69	14.25	14.31
586	NYSE	MSD	Wed, Dec 10, 1997	15.00	15.13	14.69	14.69
585	NYSE	MSD	Tue, Dec 9, 1997	14.69	15.00	14.69	15.00
584	NYSE	MSD	Mon, Dec 8, 1997	14.75	15.00	14.69	14.69
583	NYSE	MSD	Fri, Dec 5, 1997	14.69	15.00	14.56	14.88
582	NYSE	MSD	Thu, Dec 4, 1997	14.75	15.00	14.63	14.75
581	NYSE	MSD	Wed, Dec 3, 1997	14.44	14.69	14.38	14.69
580	NYSE	MSD	Tue, Dec 2, 1997	14.50	14.75	14.50	14.56
579	NYSE	MSD	Mon, Dec 1, 1997	14.13	14.69	14.13	14.44
578	NYSE	MSD	Fri, Nov 28, 1997	13.81	14.31	13.81	14.06
577	NYSE	MSD	Wed, Nov 26, 1997	13.69	14.00	13.69	13.75
576	NYSE	MSD	Tue, Nov 25, 1997	13.69	13.94	13.69	13.81
575	NYSE	MSD	Mon, Nov 24, 1997	13.75	13.88	13.44	13.81
574	NYSE	MSD	Fri, Nov 21, 1997	13.81	14.00	13.75	13.88
573	NYSE	MSD	Thu, Nov 20, 1997	13.69	13.94	13.56	13.94
572	NYSE	MSD	Wed, Nov 19, 1997	13.13	13.44	13.13	13.38
571	NYSE	MSD	Tue, Nov 18, 1997	13.44	13.44	13.06	13.19
570	NYSE	MSD	Mon, Nov 17, 1997	13.63	13.75	13.25	13.38
569	NYSE	MSD	Fri, Nov 14, 1997	13.56	13.75	13.50	13.56
568	NYSE	MSD	Thu, Nov 13, 1997	13.31	13.63	13.25	13.56
567	NYSE	MSD	Wed, Nov 12, 1997	13.69	13.75	13.25	13.38
566	NYSE	MSD	Tue, Nov 11, 1997	14.00	14.00	13.81	13.88
565	NYSE	MSD	Mon, Nov 10, 1997	13.44	13.88	13.44	13.75
564	NYSE	MSD	Fri, Nov 7, 1997	13.88	13.88	13.63	13.69
563	NYSE	MSD	Thu, Nov 6, 1997	13.81	13.94	13.75	13.88
562	NYSE	MSD	Wed, Nov 5, 1997	13.81	14.00	13.63	13.94
561	NYSE	MSD	Tue, Nov 4, 1997	13.88	13.88	13.50	13.75
560	NYSE	MSD	Mon, Nov 3, 1997	13.38	14.00	13.38	13.75
559	NYSE	MSD	Fri, Oct 31, 1997	13.00	13.50	12.94	13.50
558	NYSE	MSD	Thu, Oct 30, 1997	13.00	13.13	12.63	12.75
557	NYSE	MSD	Wed, Oct 29, 1997	14.06	14.38	13.31	13.38
556	NYSE	MSD	Tue, Oct 28, 1997	11.94	14.00	11.94	13.94
555	NYSE	MSD	Mon, Oct 27, 1997	14.06	14.13	12.81	12.81
554	NYSE	MSD	Fri, Oct 24, 1997	14.88	15.00	14.25	14.44
553	NYSE	MSD	Thu, Oct 23, 1997	15.56	15.56	14.69	14.75
552	NYSE	MSD	Wed, Oct 22, 1997	15.50	15.63	15.50	15.56
551	NYSE	MSD	Tue, Oct 21, 1997	15.50	15.56	15.50	15.56
550	NYSE	MSD	Mon, Oct 20, 1997	15.56	15.56	15.50	15.50
549	NYSE	MSD	Fri, Oct 17, 1997	15.50	15.69	15.25	15.50
548	NYSE	MSD	Thu, Oct 16, 1997	15.56	15.69	15.50	15.63
547	NYSE	MSD	Wed, Oct 15, 1997	15.56	15.63	15.44	15.56
546	NYSE	MSD	Tue, Oct 14, 1997	15.44	15.50	15.38	15.50
545	NYSE	MSD	Mon, Oct 13, 1997	15.31	15.44	15.31	15.38
544	NYSE	MSD	Fri, Oct 10, 1997	15.44	15.50	15.31	15.31
543	NYSE	MSD	Thu, Oct 9, 1997	15.69	15.75	15.50	15.56
542	NYSE	MSD	Wed, Oct 8, 1997	15.69	15.81	15.63	15.75
541	NYSE	MSD	Tue, Oct 7, 1997	15.81	15.81	15.56	15.69
540	NYSE	MSD	Mon, Oct 6, 1997	15.56	15.81	15.56	15.75
539	NYSE	MSD	Fri, Oct 3, 1997	15.38	15.56	15.38	15.44
538	NYSE	MSD	Thu, Oct 2, 1997	15.19	15.31	15.13	15.25
537	NYSE	MSD	Wed, Oct 1, 1997	15.25	15.25	15.13	15.19
536	NYSE	MSD	Tue, Sep 30, 1997	15.44	15.44	15.25	15.25
535	NYSE	MSD	Mon, Sep 29, 1997	15.50	15.50	15.38	15.44
534	NYSE	MSD	Fri, Sep 26, 1997	15.56	15.75	15.50	15.50
533	NYSE	MSD	Thu, Sep 25, 1997	15.63	15.88	15.63	15.88
532	NYSE	MSD	Wed, Sep 24, 1997	15.56	15.69	15.56	15.63
531	NYSE	MSD	Tue, Sep 23, 1997	15.56	15.63	15.50	15.56
530	NYSE	MSD	Mon, Sep 22, 1997	15.50	15.56	15.44	15.44
529	NYSE	MSD	Fri, Sep 19, 1997	15.31	15.44	15.25	15.31
528	NYSE	MSD	Thu, Sep 18, 1997	15.25	15.31	15.19	15.25
527	NYSE	MSD	Wed, Sep 17, 1997	15.31	15.31	15.19	15.25
526	NYSE	MSD	Tue, Sep 16, 1997	15.50	15.81	15.19	15.25
525	NYSE	MSD	Mon, Sep 15, 1997	15.19	15.50	15.19	15.25
524	NYSE	MSD	Fri, Sep 12, 1997	15.25	15.38	15.19	15.38
523	NYSE	MSD	Thu, Sep 11, 1997	15.19	15.25	15.00	15.19
522	NYSE	MSD	Wed, Sep 10, 1997	15.19	15.25	15.19	15.25
521	NYSE	MSD	Tue, Sep 9, 1997	15.00	15.31	15.00	15.25
520	NYSE	MSD	Mon, Sep 8, 1997	14.94	15.06	14.81	15.00
519	NYSE	MSD	Fri, Sep 5, 1997	14.88	15.00	14.88	15.00
518	NYSE	MSD	Thu, Sep 4, 1997	14.88	14.94	14.88	14.94
517	NYSE	MSD	Wed, Sep 3, 1997	14.88	14.94	14.88	14.94
516	NYSE	MSD	Tue, Sep 2, 1997	14.81	14.88	14.69	14.81
515	NYSE	MSD	Fri, Aug 29, 1997	15.25	15.31	14.88	14.94
514	NYSE	MSD	Thu, Aug 28, 1997	15.31	15.31	15.25	15.25
513	NYSE	MSD	Wed, Aug 27, 1997	15.25	15.31	15.19	15.25
512	NYSE	MSD	Tue, Aug 26, 1997	15.25	15.38	15.25	15.25
511	NYSE	MSD	Mon, Aug 25, 1997	15.19	15.31	15.06	15.25
510	NYSE	MSD	Fri, Aug 22, 1997	15.13	15.13	15.00	15.06
509	NYSE	MSD	Thu, Aug 21, 1997	15.19	15.25	15.06	15.13
508	NYSE	MSD	Wed, Aug 20, 1997	15.19	15.25	15.06	15.19
507	NYSE	MSD	Tue, Aug 19, 1997	15.19	15.25	15.06	15.19
506	NYSE	MSD	Mon, Aug 18, 1997	14.94	15.13	14.94	15.13
505	NYSE	MSD	Fri, Aug 15, 1997	14.81	14.94	14.75	14.88
504	NYSE	MSD	Thu, Aug 14, 1997	14.69	14.94	14.69	14.88
503	NYSE	MSD	Wed, Aug 13, 1997	14.69	14.75	14.63	14.69
502	NYSE	MSD	Tue, Aug 12, 1997	14.69	14.69	14.56	14.56
501	NYSE	MSD	Mon, Aug 11, 1997	14.69	14.69	14.56	14.56
500	NYSE	MSD	Fri, Aug 8, 1997	14.63	14.75	14.50	14.69
499	NYSE	MSD	Thu, Aug 7, 1997	14.69	14.69	14.56	14.69
498	NYSE	MSD	Wed, Aug 6, 1997	14.69	14.75	14.56	14.56
497	NYSE	MSD	Tue, Aug 5, 1997	14.50	14.69	14.50	14.69
496	NYSE	MSD	Mon, Aug 4, 1997	14.63	14.69	14.50	14.56
495	NYSE	MSD	Fri, Aug 1, 1997	14.94	14.94	14.75	14.75
494	NYSE	MSD	Thu, Jul 31, 1997	14.88	15.00	14.81	15.00
493	NYSE	MSD	Wed, Jul 30, 1997	14.75	14.94	14.69	14.88
492	NYSE	MSD	Tue, Jul 29, 1997	14.63	14.69	14.56	14.69
491	NYSE	MSD	Mon, Jul 28, 1997	14.63	14.69	14.50	14.63
490	NYSE	MSD	Fri, Jul 25, 1997	14.69	14.75	14.63	14.69
489	NYSE	MSD	Thu, Jul 24, 1997	14.81	14.88	14.63	14.75
488	NYSE	MSD	Wed, Jul 23, 1997	14.94	14.94	14.63	14.75
487	NYSE	MSD	Tue, Jul 22, 1997	14.63	14.88	14.63	14.88
486	NYSE	MSD	Mon, Jul 21, 1997	14.69	14.69	14.44	14.50
485	NYSE	MSD	Fri, Jul 18, 1997	14.63	14.75	14.56	14.69
484	NYSE	MSD	Thu, Jul 17, 1997	14.56	14.69	14.50	14.63
483	NYSE	MSD	Wed, Jul 16, 1997	14.75	14.75	14.50	14.56
482	NYSE	MSD	Tue, Jul 15, 1997	14.75	14.75	14.50	14.56
481	NYSE	MSD	Mon, Jul 14, 1997	14.75	14.75	14.69	14.75
480	NYSE	MSD	Fri, Jul 11, 1997	14.75	14.75	14.69	14.75
479	NYSE	MSD	Thu, Jul 10, 1997	14.69	14.81	14.63	14.69
478	NYSE	MSD	Wed, Jul 9, 1997	14.63	14.88	14.63	14.75
477	NYSE	MSD	Tue, Jul 8, 1997	14.81	14.88	14.63	14.69
476	NYSE	MSD	Mon, Jul 7, 1997	14.88	14.94	14.75	14.81
475	NYSE	MSD	Thu, Jul 3, 1997	14.81	14.88	14.75	14.88
474	NYSE	MSD	Wed, Jul 2, 1997	14.63	14.69	14.56	14.63
473	NYSE	MSD	Tue, Jul 1, 1997	14.50	14.69	14.50	14.63
472	NYSE	MSD	Mon, Jun 30, 1997	14.88	14.88	14.50	14.56
471	NYSE	MSD	Fri, Jun 27, 1997	14.88	14.88	14.81	14.88
470	NYSE	MSD	Thu, Jun 26, 1997	14.88	14.88	14.75	14.88
469	NYSE	MSD	Wed, Jun 25, 1997	15.25	15.31	15.19	15.31
468	NYSE	MSD	Tue, Jun 24, 1997	15.38	15.38	15.13	15.25
467	NYSE	MSD	Mon, Jun 23, 1997	15.38	15.38	15.25	15.38
466	NYSE	MSD	Fri, Jun 20, 1997	15.13	15.50	15.13	15.38
465	NYSE	MSD	Thu, Jun 19, 1997	15.00	15.25	15.00	15.13
464	NYSE	MSD	Wed, Jun 18, 1997	15.25	15.25	15.00	15.00
463	NYSE	MSD	Tue, Jun 17, 1997	14.88	15.38	14.88	15.31
462	NYSE	MSD	Mon, Jun 16, 1997	14.75	15.13	14.63	15.00
461	NYSE	MSD	Fri, Jun 13, 1997	14.63	14.88	14.63	14.63
460	NYSE	MSD	Thu, Jun 12, 1997	14.38	14.75	14.38	14.63
459	NYSE	MSD	Wed, Jun 11, 1997	14.25	14.50	14.25	14.50
458	NYSE	MSD	Tue, Jun 10, 1997	14.38	14.38	14.25	14.38
457	NYSE	MSD	Mon, Jun 9, 1997	14.25	14.50	14.25	14.38
456	NYSE	MSD	Fri, Jun 6, 1997	14.00	14.25	14.00	14.25
455	NYSE	MSD	Thu, Jun 5, 1997	14.13	14.13	14.00	14.13
454	NYSE	MSD	Wed, Jun 4, 1997	14.00	14.13	13.88	14.13
453	NYSE	MSD	Tue, Jun 3, 1997	14.00	14.00	13.88	14.00
452	NYSE	MSD	Mon, Jun 2, 1997	14.00	14.00	13.88	13.88
451	NYSE	MSD	Fri, May 30, 1997	13.88	14.00	13.75	13.88
450	NYSE	MSD	Thu, May 29, 1997	13.75	13.88	13.63	13.75
449	NYSE	MSD	Wed, May 28, 1997	13.75	13.88	13.63	13.88
448	NYSE	MSD	Tue, May 27, 1997	13.75	13.88	13.63	13.63
447	NYSE	MSD	Fri, May 23, 1997	13.63	13.88	13.63	13.88
446	NYSE	MSD	Thu, May 22, 1997	13.75	13.75	13.63	13.75
445	NYSE	MSD	Wed, May 21, 1997	13.75	13.75	13.63	13.63
444	NYSE	MSD	Tue, May 20, 1997	13.88	13.88	13.63	13.63
443	NYSE	MSD	Mon, May 19, 1997	13.75	13.88	13.63	13.75
442	NYSE	MSD	Fri, May 16, 1997	13.88	13.88	13.75	13.75
441	NYSE	MSD	Thu, May 15, 1997	13.88	13.88	13.75	13.75
440	NYSE	MSD	Wed, May 14, 1997	13.88	13.88	13.75	13.88
439	NYSE	MSD	Tue, May 13, 1997	13.88	13.88	13.75	13.88
438	NYSE	MSD	Mon, May 12, 1997	13.75	13.88	13.75	13.75
437	NYSE	MSD	Fri, May 9, 1997	13.75	13.88	13.75	13.88
436	NYSE	MSD	Thu, May 8, 1997	13.63	13.75	13.63	13.75
435	NYSE	MSD	Wed, May 7, 1997	13.75	13.75	13.63	13.63
434	NYSE	MSD	Tue, May 6, 1997	13.50	13.75	13.38	13.75
433	NYSE	MSD	Mon, May 5, 1997	13.63	13.63	13.38	13.63
432	NYSE	MSD	Fri, May 2, 1997	13.50	13.63	13.38	13.63
431	NYSE	MSD	Thu, May 1, 1997	13.50	13.50	13.38	13.38
430	NYSE	MSD	Wed, Apr 30, 1997	13.50	13.50	13.38	13.50
429	NYSE	MSD	Tue, Apr 29, 1997	13.13	13.50	13.13	13.50
428	NYSE	MSD	Mon, Apr 28, 1997	13.00	13.13	13.00	13.13
427	NYSE	MSD	Fri, Apr 25, 1997	13.00	13.06	12.88	13.06
426	NYSE	MSD	Thu, Apr 24, 1997	13.13	13.25	13.00	13.00
425	NYSE	MSD	Wed, Apr 23, 1997	13.13	13.25	13.13	13.13
424	NYSE	MSD	Tue, Apr 22, 1997	13.00	13.38	13.00	13.38
423	NYSE	MSD	Mon, Apr 21, 1997	13.13	13.13	13.00	13.13
422	NYSE	MSD	Fri, Apr 18, 1997	12.88	13.13	12.88	13.00
421	NYSE	MSD	Thu, Apr 17, 1997	13.00	13.00	12.88	13.00
420	NYSE	MSD	Wed, Apr 16, 1997	12.88	13.00	12.88	13.00
419	NYSE	MSD	Tue, Apr 15, 1997	12.75	13.00	12.75	12.88
418	NYSE	MSD	Mon, Apr 14, 1997	12.75	12.75	12.50	12.63
417	NYSE	MSD	Fri, Apr 11, 1997	12.63	12.75	12.63	12.63
416	NYSE	MSD	Thu, Apr 10, 1997	12.75	12.88	12.63	12.75
415	NYSE	MSD	Wed, Apr 9, 1997	12.88	12.88	12.63	12.75
414	NYSE	MSD	Tue, Apr 8, 1997	13.00	13.00	12.75	12.81
413	NYSE	MSD	Mon, Apr 7, 1997	13.00	13.00	12.88	12.88
412	NYSE	MSD	Fri, Apr 4, 1997	13.13	13.13	12.88	13.00
411	NYSE	MSD	Thu, Apr 3, 1997	13.13	13.13	12.88	13.13
410	NYSE	MSD	Wed, Apr 2, 1997	13.00	13.13	12.88	13.13
409	NYSE	MSD	Tue, Apr 1, 1997	12.88	13.00	12.75	13.00
408	NYSE	MSD	Mon, Mar 31, 1997	13.00	13.13	12.88	13.00
407	NYSE	MSD	Thu, Mar 27, 1997	13.13	13.25	13.00	13.13
406	NYSE	MSD	Wed, Mar 26, 1997	13.13	13.25	13.00	13.25
405	NYSE	MSD	Tue, Mar 25, 1997	13.25	13.38	13.25	13.38
404	NYSE	MSD	Mon, Mar 24, 1997	13.00	13.38	13.00	13.25
403	NYSE	MSD	Fri, Mar 21, 1997	12.88	13.13	12.88	13.00
402	NYSE	MSD	Thu, Mar 20, 1997	13.00	13.13	12.88	12.88
401	NYSE	MSD	Wed, Mar 19, 1997	13.00	13.13	12.88	13.00
400	NYSE	MSD	Tue, Mar 18, 1997	13.13	13.25	12.88	12.88
399	NYSE	MSD	Mon, Mar 17, 1997	13.38	13.38	13.13	13.13
398	NYSE	MSD	Fri, Mar 14, 1997	13.50	13.50	13.25	13.25
397	NYSE	MSD	Thu, Mar 13, 1997	13.63	13.63	13.50	13.63
396	NYSE	MSD	Wed, Mar 12, 1997	13.63	13.75	13.63	13.63
395	NYSE	MSD	Tue, Mar 11, 1997	13.75	13.75	13.50	13.75
394	NYSE	MSD	Mon, Mar 10, 1997	13.75	13.75	13.50	13.63
393	NYSE	MSD	Fri, Mar 7, 1997	13.63	13.75	13.63	13.63
392	NYSE	MSD	Thu, Mar 6, 1997	13.63	13.75	13.50	13.63
391	NYSE	MSD	Wed, Mar 5, 1997	13.50	13.63	13.38	13.63
390	NYSE	MSD	Tue, Mar 4, 1997	13.63	13.63	13.38	13.50
389	NYSE	MSD	Mon, Mar 3, 1997	13.75	13.75	13.50	13.63
388	NYSE	MSD	Fri, Feb 28, 1997	13.75	13.75	13.63	13.75
387	NYSE	MSD	Thu, Feb 27, 1997	13.75	13.75	13.63	13.63
386	NYSE	MSD	Wed, Feb 26, 1997	13.88	13.88	13.63	13.75
385	NYSE	MSD	Tue, Feb 25, 1997	13.75	14.00	13.75	13.75
384	NYSE	MSD	Mon, Feb 24, 1997	13.88	14.00	13.75	13.88
383	NYSE	MSD	Fri, Feb 21, 1997	13.75	13.88	13.75	13.88
382	NYSE	MSD	Thu, Feb 20, 1997	13.75	13.88	13.75	13.88
381	NYSE	MSD	Wed, Feb 19, 1997	13.88	14.00	13.75	13.88
380	NYSE	MSD	Tue, Feb 18, 1997	14.00	14.13	13.75	13.88
379	NYSE	MSD	Fri, Feb 14, 1997	13.88	14.00	13.88	14.00
378	NYSE	MSD	Thu, Feb 13, 1997	13.75	14.00	13.63	13.88
377	NYSE	MSD	Wed, Feb 12, 1997	13.63	13.75	13.50	13.63
376	NYSE	MSD	Tue, Feb 11, 1997	13.50	13.63	13.50	13.63
375	NYSE	MSD	Mon, Feb 10, 1997	13.63	13.75	13.50	13.63
374	NYSE	MSD	Fri, Feb 7, 1997	13.63	13.75	13.63	13.75
373	NYSE	MSD	Thu, Feb 6, 1997	13.50	13.63	13.50	13.50
372	NYSE	MSD	Wed, Feb 5, 1997	13.50	13.63	13.50	13.50
371	NYSE	MSD	Tue, Feb 4, 1997	13.50	13.63	13.38	13.63
370	NYSE	MSD	Mon, Feb 3, 1997	13.50	13.50	13.38	13.50
369	NYSE	MSD	Fri, Jan 31, 1997	13.38	13.50	13.25	13.44
368	NYSE	MSD	Thu, Jan 30, 1997	13.25	13.38	13.13	13.38
367	NYSE	MSD	Wed, Jan 29, 1997	13.13	13.25	13.13	13.13
366	NYSE	MSD	Tue, Jan 28, 1997	13.25	13.38	13.13	13.25
365	NYSE	MSD	Mon, Jan 27, 1997	13.38	13.38	13.13	13.25
364	NYSE	MSD	Fri, Jan 24, 1997	13.25	13.38	13.13	13.38
363	NYSE	MSD	Thu, Jan 23, 1997	13.13	13.25	13.13	13.25
362	NYSE	MSD	Wed, Jan 22, 1997	13.25	13.38	13.25	13.38
361	NYSE	MSD	Tue, Jan 21, 1997	13.25	13.38	13.13	13.38
360	NYSE	MSD	Mon, Jan 20, 1997	13.25	13.38	13.13	13.13
359	NYSE	MSD	Fri, Jan 17, 1997	13.13	13.25	13.00	13.13
358	NYSE	MSD	Thu, Jan 16, 1997	13.13	13.13	13.00	13.00
357	NYSE	MSD	Wed, Jan 15, 1997	13.13	13.25	13.00	13.00
356	NYSE	MSD	Tue, Jan 14, 1997	13.13	13.38	13.13	13.25
355	NYSE	MSD	Mon, Jan 13, 1997	13.00	13.25	13.00	13.00
354	NYSE	MSD	Fri, Jan 10, 1997	13.13	13.25	12.75	13.00
353	NYSE	MSD	Thu, Jan 9, 1997	15.50	16.00	15.38	15.88
352	NYSE	MSD	Wed, Jan 8, 1997	15.50	15.63	15.38	15.50
351	NYSE	MSD	Tue, Jan 7, 1997	15.63	15.75	15.50	15.50
350	NYSE	MSD	Mon, Jan 6, 1997	15.50	15.75	15.50	15.50
349	NYSE	MSD	Fri, Jan 3, 1997	15.13	15.38	15.13	15.38
348	NYSE	MSD	Thu, Jan 2, 1997	15.13	15.25	15.00	15.00
347	NYSE	MSD	Tue, Dec 31, 1996	15.50	15.63	15.13	15.13
346	NYSE	MSD	Mon, Dec 30, 1996	15.75	15.75	15.50	15.63
345	NYSE	MSD	Fri, Dec 27, 1996	15.75	15.88	15.38	15.75
344	NYSE	MSD	Thu, Dec 26, 1996	15.75	16.00	15.75	15.75
343	NYSE	MSD	Tue, Dec 24, 1996	15.25	15.75	15.25	15.63
342	NYSE	MSD	Mon, Dec 23, 1996	15.00	15.50	15.00	15.13
341	NYSE	MSD	Fri, Dec 20, 1996	14.88	15.00	14.75	14.88
340	NYSE	MSD	Thu, Dec 19, 1996	14.75	14.88	14.75	14.88
339	NYSE	MSD	Wed, Dec 18, 1996	14.88	14.88	14.75	14.75
338	NYSE	MSD	Tue, Dec 17, 1996	14.75	14.88	14.75	14.75
337	NYSE	MSD	Mon, Dec 16, 1996	15.00	15.00	14.75	14.81
336	NYSE	MSD	Fri, Dec 13, 1996	14.88	15.00	14.88	15.00
335	NYSE	MSD	Thu, Dec 12, 1996	15.13	15.13	15.00	15.00
334	NYSE	MSD	Wed, Dec 11, 1996	14.88	15.00	14.88	15.00
333	NYSE	MSD	Tue, Dec 10, 1996	15.13	15.13	15.00	15.13
332	NYSE	MSD	Mon, Dec 9, 1996	14.88	15.13	14.88	15.00
331	NYSE	MSD	Fri, Dec 6, 1996	14.75	14.88	14.63	14.88
330	NYSE	MSD	Thu, Dec 5, 1996	15.00	15.00	14.88	14.88
329	NYSE	MSD	Wed, Dec 4, 1996	15.00	15.13	14.88	14.88
328	NYSE	MSD	Tue, Dec 3, 1996	15.00	15.25	14.88	15.00
327	NYSE	MSD	Mon, Dec 2, 1996	15.00	15.00	14.88	14.88
326	NYSE	MSD	Fri, Nov 29, 1996	14.88	15.00	14.75	15.00
325	NYSE	MSD	Wed, Nov 27, 1996	14.75	15.00	14.75	14.75
324	NYSE	MSD	Tue, Nov 26, 1996	14.75	14.88	14.75	14.75
323	NYSE	MSD	Mon, Nov 25, 1996	15.00	15.00	14.75	14.75
322	NYSE	MSD	Fri, Nov 22, 1996	15.00	15.00	14.75	14.88
321	NYSE	MSD	Thu, Nov 21, 1996	14.75	15.00	14.75	15.00
320	NYSE	MSD	Wed, Nov 20, 1996	14.75	14.88	14.63	14.75
319	NYSE	MSD	Tue, Nov 19, 1996	14.75	14.75	14.63	14.63
318	NYSE	MSD	Mon, Nov 18, 1996	14.75	14.75	14.63	14.75
317	NYSE	MSD	Fri, Nov 15, 1996	14.50	14.63	14.38	14.63
316	NYSE	MSD	Thu, Nov 14, 1996	14.38	14.50	14.38	14.50
315	NYSE	MSD	Wed, Nov 13, 1996	14.50	14.50	14.38	14.50
314	NYSE	MSD	Tue, Nov 12, 1996	14.50	14.50	14.38	14.44
313	NYSE	MSD	Mon, Nov 11, 1996	14.50	14.50	14.38	14.50
312	NYSE	MSD	Fri, Nov 8, 1996	14.38	14.50	14.25	14.38
311	NYSE	MSD	Thu, Nov 7, 1996	14.25	14.38	14.25	14.38
310	NYSE	MSD	Wed, Nov 6, 1996	14.13	14.38	14.13	14.38
309	NYSE	MSD	Tue, Nov 5, 1996	14.00	14.13	14.00	14.13
308	NYSE	MSD	Mon, Nov 4, 1996	13.88	14.13	13.88	13.88
307	NYSE	MSD	Fri, Nov 1, 1996	13.88	13.88	13.75	13.81
306	NYSE	MSD	Thu, Oct 31, 1996	13.88	13.88	13.75	13.75
305	NYSE	MSD	Wed, Oct 30, 1996	13.88	13.88	13.75	13.88
304	NYSE	MSD	Tue, Oct 29, 1996	13.75	13.88	13.75	13.88
303	NYSE	MSD	Mon, Oct 28, 1996	13.88	13.88	13.75	13.75
302	NYSE	MSD	Fri, Oct 25, 1996	13.75	14.00	13.75	14.00
301	NYSE	MSD	Thu, Oct 24, 1996	13.75	13.88	13.75	13.75
300	NYSE	MSD	Wed, Oct 23, 1996	13.75	13.88	13.75	13.88
299	NYSE	MSD	Tue, Oct 22, 1996	13.97	14.00	13.75	13.88
298	NYSE	MSD	Mon, Oct 21, 1996	14.25	14.25	13.88	13.88
297	NYSE	MSD	Fri, Oct 18, 1996	14.13	14.25	14.13	14.13
296	NYSE	MSD	Thu, Oct 17, 1996	14.38	14.38	14.13	14.25
295	NYSE	MSD	Wed, Oct 16, 1996	14.50	14.50	14.38	14.38
294	NYSE	MSD	Tue, Oct 15, 1996	14.50	14.50	14.38	14.50
293	NYSE	MSD	Mon, Oct 14, 1996	14.50	14.50	14.38	14.38
292	NYSE	MSD	Fri, Oct 11, 1996	14.38	14.50	14.38	14.38
291	NYSE	MSD	Thu, Oct 10, 1996	14.25	14.38	14.25	14.38
290	NYSE	MSD	Wed, Oct 9, 1996	14.25	14.38	14.25	14.25
289	NYSE	MSD	Tue, Oct 8, 1996	14.25	14.38	14.25	14.38
288	NYSE	MSD	Mon, Oct 7, 1996	14.25	14.38	14.25	14.38
287	NYSE	MSD	Fri, Oct 4, 1996	14.13	14.25	14.13	14.25
286	NYSE	MSD	Thu, Oct 3, 1996	14.13	14.13	14.00	14.13
285	NYSE	MSD	Wed, Oct 2, 1996	14.13	14.25	14.00	14.13
284	NYSE	MSD	Tue, Oct 1, 1996	14.13	14.25	14.00	14.13
283	NYSE	MSD	Mon, Sep 30, 1996	14.13	14.25	14.00	14.13
282	NYSE	MSD	Fri, Sep 27, 1996	14.13	14.13	14.00	14.13
281	NYSE	MSD	Thu, Sep 26, 1996	14.13	14.25	14.00	14.05
280	NYSE	MSD	Wed, Sep 25, 1996	14.25	14.50	14.25	14.44
279	NYSE	MSD	Tue, Sep 24, 1996	14.38	14.38	14.13	14.25
278	NYSE	MSD	Mon, Sep 23, 1996	14.25	14.38	14.13	14.38
277	NYSE	MSD	Fri, Sep 20, 1996	14.50	14.50	14.25	14.25
276	NYSE	MSD	Thu, Sep 19, 1996	14.50	14.50	14.38	14.38
275	NYSE	MSD	Wed, Sep 18, 1996	14.50	14.50	14.25	14.50
274	NYSE	MSD	Tue, Sep 17, 1996	14.50	14.50	14.25	14.38
273	NYSE	MSD	Mon, Sep 16, 1996	14.38	14.63	14.38	14.50
272	NYSE	MSD	Fri, Sep 13, 1996	14.13	14.50	14.13	14.25
271	NYSE	MSD	Thu, Sep 12, 1996	14.00	14.13	14.00	14.00
270	NYSE	MSD	Wed, Sep 11, 1996	14.00	14.00	13.88	14.00
269	NYSE	MSD	Tue, Sep 10, 1996	14.13	14.13	13.88	13.88
268	NYSE	MSD	Mon, Sep 9, 1996	13.88	14.13	13.88	14.13
267	NYSE	MSD	Fri, Sep 6, 1996	13.75	14.00	13.75	13.88
266	NYSE	MSD	Thu, Sep 5, 1996	14.00	14.00	13.63	13.63
265	NYSE	MSD	Wed, Sep 4, 1996	14.00	14.00	13.88	14.00
264	NYSE	MSD	Tue, Sep 3, 1996	13.88	14.00	13.75	13.88
263	NYSE	MSD	Fri, Aug 30, 1996	14.13	14.13	13.88	14.00
262	NYSE	MSD	Thu, Aug 29, 1996	13.88	14.13	13.88	14.13
261	NYSE	MSD	Wed, Aug 28, 1996	14.00	14.00	13.88	14.00
260	NYSE	MSD	Tue, Aug 27, 1996	14.00	14.00	13.88	14.00
259	NYSE	MSD	Mon, Aug 26, 1996	13.88	14.00	13.75	13.88
258	NYSE	MSD	Fri, Aug 23, 1996	13.88	14.00	13.88	13.88
257	NYSE	MSD	Thu, Aug 22, 1996	14.00	14.00	13.88	14.00
256	NYSE	MSD	Wed, Aug 21, 1996	14.00	14.13	13.75	13.88
255	NYSE	MSD	Tue, Aug 20, 1996	13.75	14.00	13.75	13.88
254	NYSE	MSD	Mon, Aug 19, 1996	13.63	13.75	13.50	13.75
253	NYSE	MSD	Fri, Aug 16, 1996	13.50	13.63	13.50	13.63
252	NYSE	MSD	Thu, Aug 15, 1996	13.50	13.63	13.38	13.50
251	NYSE	MSD	Wed, Aug 14, 1996	13.50	13.50	13.38	13.50
250	NYSE	MSD	Tue, Aug 13, 1996	13.50	13.63	13.38	13.38
249	NYSE	MSD	Mon, Aug 12, 1996	13.50	13.75	13.50	13.50
248	NYSE	MSD	Fri, Aug 9, 1996	13.50	13.75	13.50	13.50
247	NYSE	MSD	Thu, Aug 8, 1996	13.63	13.63	13.50	13.50
246	NYSE	MSD	Wed, Aug 7, 1996	13.88	13.88	13.63	13.63
245	NYSE	MSD	Tue, Aug 6, 1996	13.63	13.88	13.63	13.63
244	NYSE	MSD	Mon, Aug 5, 1996	13.63	13.63	13.50	13.56
243	NYSE	MSD	Fri, Aug 2, 1996	13.38	13.63	13.38	13.63
242	NYSE	MSD	Thu, Aug 1, 1996	13.13	13.38	13.13	13.38
241	NYSE	MSD	Wed, Jul 31, 1996	13.13	13.13	13.00	13.13
240	NYSE	MSD	Tue, Jul 30, 1996	13.13	13.13	13.00	13.00
239	NYSE	MSD	Mon, Jul 29, 1996	13.25	13.25	13.00	13.00
238	NYSE	MSD	Fri, Jul 26, 1996	13.25	13.38	13.13	13.25
237	NYSE	MSD	Thu, Jul 25, 1996	13.13	13.25	13.00	13.19
236	NYSE	MSD	Wed, Jul 24, 1996	13.00	13.13	13.00	13.00
235	NYSE	MSD	Tue, Jul 23, 1996	13.13	13.25	13.00	13.13
234	NYSE	MSD	Mon, Jul 22, 1996	13.38	13.38	13.13	13.25
233	NYSE	MSD	Fri, Jul 19, 1996	13.38	13.38	13.25	13.25
232	NYSE	MSD	Thu, Jul 18, 1996	13.38	13.50	13.25	13.38
231	NYSE	MSD	Wed, Jul 17, 1996	13.38	13.38	13.25	13.25
230	NYSE	MSD	Tue, Jul 16, 1996	13.63	13.63	13.25	13.38
229	NYSE	MSD	Mon, Jul 15, 1996	13.50	13.63	13.38	13.38
228	NYSE	MSD	Fri, Jul 12, 1996	13.38	13.50	13.38	13.38
227	NYSE	MSD	Thu, Jul 11, 1996	13.38	13.50	13.25	13.25
226	NYSE	MSD	Wed, Jul 10, 1996	13.50	13.50	13.38	13.38
225	NYSE	MSD	Tue, Jul 9, 1996	13.13	13.50	13.13	13.50
224	NYSE	MSD	Mon, Jul 8, 1996	13.13	13.25	13.13	13.25
223	NYSE	MSD	Fri, Jul 5, 1996	13.00	13.13	13.00	13.00
222	NYSE	MSD	Wed, Jul 3, 1996	13.13	13.25	13.13	13.25
221	NYSE	MSD	Tue, Jul 2, 1996	13.13	13.13	13.00	13.13
220	NYSE	MSD	Mon, Jul 1, 1996	13.13	13.25	13.13	13.13
219	NYSE	MSD	Fri, Jun 28, 1996	13.00	13.25	13.00	13.25
218	NYSE	MSD	Thu, Jun 27, 1996	13.00	13.13	12.88	13.00
217	NYSE	MSD	Wed, Jun 26, 1996	13.13	13.13	12.88	12.88
216	NYSE	MSD	Tue, Jun 25, 1996	13.38	13.50	13.25	13.38
215	NYSE	MSD	Mon, Jun 24, 1996	13.38	13.50	13.25	13.44
214	NYSE	MSD	Fri, Jun 21, 1996	13.25	13.38	13.13	13.25
213	NYSE	MSD	Thu, Jun 20, 1996	13.13	13.25	13.00	13.13
212	NYSE	MSD	Wed, Jun 19, 1996	13.13	13.13	13.00	13.13
211	NYSE	MSD	Tue, Jun 18, 1996	13.00	13.13	12.88	13.13
210	NYSE	MSD	Mon, Jun 17, 1996	13.00	13.00	12.88	13.00
209	NYSE	MSD	Fri, Jun 14, 1996	12.88	13.00	12.88	12.88
208	NYSE	MSD	Thu, Jun 13, 1996	13.00	13.00	12.75	13.00
207	NYSE	MSD	Wed, Jun 12, 1996	12.88	13.00	12.75	13.00
206	NYSE	MSD	Tue, Jun 11, 1996	12.88	12.88	12.75	12.75
205	NYSE	MSD	Mon, Jun 10, 1996	12.88	12.88	12.75	12.88
204	NYSE	MSD	Fri, Jun 7, 1996	12.75	12.88	12.63	12.75
203	NYSE	MSD	Thu, Jun 6, 1996	13.00	13.00	12.88	12.88
202	NYSE	MSD	Wed, Jun 5, 1996	12.88	13.00	12.88	13.00
201	NYSE	MSD	Tue, Jun 4, 1996	12.88	13.00	12.88	13.00
200	NYSE	MSD	Mon, Jun 3, 1996	13.00	13.00	12.88	13.00
199	NYSE	MSD	Fri, May 31, 1996	13.00	13.00	12.88	12.88
198	NYSE	MSD	Thu, May 30, 1996	13.13	13.13	12.88	13.00
197	NYSE	MSD	Wed, May 29, 1996	13.00	13.13	13.00	13.00
196	NYSE	MSD	Tue, May 28, 1996	12.88	13.13	12.88	13.00
195	NYSE	MSD	Fri, May 24, 1996	13.13	13.13	12.88	13.00
194	NYSE	MSD	Thu, May 23, 1996	13.00	13.13	12.88	13.13
193	NYSE	MSD	Wed, May 22, 1996	13.00	13.13	12.88	13.00
192	NYSE	MSD	Tue, May 21, 1996	13.00	13.13	12.88	13.00
191	NYSE	MSD	Mon, May 20, 1996	13.00	13.13	12.88	13.00
190	NYSE	MSD	Fri, May 17, 1996	13.00	13.13	12.88	13.13
189	NYSE	MSD	Thu, May 16, 1996	13.00	13.00	12.88	12.88
188	NYSE	MSD	Wed, May 15, 1996	12.88	13.00	12.75	12.88
187	NYSE	MSD	Tue, May 14, 1996	13.00	13.00	12.88	12.88
186	NYSE	MSD	Mon, May 13, 1996	13.00	13.00	12.75	13.00
185	NYSE	MSD	Fri, May 10, 1996	13.00	13.13	12.88	12.88
184	NYSE	MSD	Thu, May 9, 1996	13.00	13.00	12.88	13.00
183	NYSE	MSD	Wed, May 8, 1996	12.88	13.00	12.88	13.00
182	NYSE	MSD	Tue, May 7, 1996	12.75	13.00	12.75	12.88
181	NYSE	MSD	Mon, May 6, 1996	12.75	12.88	12.75	12.75
180	NYSE	MSD	Fri, May 3, 1996	12.75	12.88	12.63	12.88
179	NYSE	MSD	Thu, May 2, 1996	12.75	12.75	12.63	12.63
178	NYSE	MSD	Wed, May 1, 1996	12.75	12.88	12.75	12.88
177	NYSE	MSD	Tue, Apr 30, 1996	12.88	13.00	12.75	12.88
176	NYSE	MSD	Mon, Apr 29, 1996	12.88	13.00	12.75	12.88
175	NYSE	MSD	Fri, Apr 26, 1996	12.88	13.00	12.88	13.00
174	NYSE	MSD	Thu, Apr 25, 1996	13.00	13.00	12.75	12.88
173	NYSE	MSD	Wed, Apr 24, 1996	13.00	13.13	12.88	12.88
172	NYSE	MSD	Tue, Apr 23, 1996	13.00	13.00	12.88	13.00
171	NYSE	MSD	Mon, Apr 22, 1996	12.88	13.13	12.88	12.88
170	NYSE	MSD	Fri, Apr 19, 1996	13.00	13.00	12.75	12.88
169	NYSE	MSD	Thu, Apr 18, 1996	12.88	13.00	12.75	13.00
168	NYSE	MSD	Wed, Apr 17, 1996	12.88	12.88	12.75	12.88
167	NYSE	MSD	Tue, Apr 16, 1996	12.88	13.00	12.75	12.88
166	NYSE	MSD	Mon, Apr 15, 1996	12.63	12.88	12.63	12.75
165	NYSE	MSD	Fri, Apr 12, 1996	12.50	12.63	12.50	12.50
164	NYSE	MSD	Thu, Apr 11, 1996	12.50	12.63	12.38	12.50
163	NYSE	MSD	Wed, Apr 10, 1996	12.63	12.63	12.38	12.38
162	NYSE	MSD	Tue, Apr 9, 1996	12.38	12.63	12.38	12.63
161	NYSE	MSD	Mon, Apr 8, 1996	12.75	12.75	12.25	12.25
160	NYSE	MSD	Thu, Apr 4, 1996	12.88	13.00	12.75	12.88
159	NYSE	MSD	Wed, Apr 3, 1996	12.88	13.00	12.75	12.88
158	NYSE	MSD	Tue, Apr 2, 1996	13.00	13.00	12.88	12.88
157	NYSE	MSD	Mon, Apr 1, 1996	13.00	13.00	12.88	12.88
156	NYSE	MSD	Fri, Mar 29, 1996	12.88	13.00	12.75	12.88
155	NYSE	MSD	Thu, Mar 28, 1996	12.75	12.88	12.63	12.75
154	NYSE	MSD	Wed, Mar 27, 1996	13.25	13.25	12.88	12.88
153	NYSE	MSD	Tue, Mar 26, 1996	13.50	13.50	13.38	13.38
152	NYSE	MSD	Mon, Mar 25, 1996	13.38	13.50	13.25	13.50
151	NYSE	MSD	Fri, Mar 22, 1996	13.38	13.50	13.38	13.50
150	NYSE	MSD	Thu, Mar 21, 1996	13.13	13.38	13.13	13.38
149	NYSE	MSD	Wed, Mar 20, 1996	13.13	13.25	13.13	13.13
148	NYSE	MSD	Tue, Mar 19, 1996	13.13	13.25	13.00	13.13
147	NYSE	MSD	Mon, Mar 18, 1996	13.00	13.13	12.88	13.13
146	NYSE	MSD	Fri, Mar 15, 1996	13.00	13.13	12.88	12.88
145	NYSE	MSD	Thu, Mar 14, 1996	12.75	13.25	12.75	13.13
144	NYSE	MSD	Wed, Mar 13, 1996	12.88	12.88	12.75	12.88
143	NYSE	MSD	Tue, Mar 12, 1996	13.00	13.00	12.88	13.00
142	NYSE	MSD	Mon, Mar 11, 1996	12.75	13.13	12.75	13.13
141	NYSE	MSD	Fri, Mar 8, 1996	13.25	13.25	12.75	12.75
140	NYSE	MSD	Thu, Mar 7, 1996	13.50	13.50	13.38	13.50
139	NYSE	MSD	Wed, Mar 6, 1996	13.38	13.50	13.25	13.50
138	NYSE	MSD	Tue, Mar 5, 1996	13.25	13.38	13.25	13.38
137	NYSE	MSD	Mon, Mar 4, 1996	13.13	13.25	13.00	13.25
136	NYSE	MSD	Fri, Mar 1, 1996	13.00	13.13	12.88	13.13
135	NYSE	MSD	Thu, Feb 29, 1996	12.88	13.00	12.75	12.88
134	NYSE	MSD	Wed, Feb 28, 1996	12.88	13.00	12.75	12.75
133	NYSE	MSD	Tue, Feb 27, 1996	13.25	13.25	12.75	12.88
132	NYSE	MSD	Mon, Feb 26, 1996	13.38	13.38	13.13	13.25
131	NYSE	MSD	Fri, Feb 23, 1996	13.50	13.63	13.25	13.25
130	NYSE	MSD	Thu, Feb 22, 1996	13.38	13.63	13.38	13.63
129	NYSE	MSD	Wed, Feb 21, 1996	13.50	13.63	13.38	13.50
128	NYSE	MSD	Tue, Feb 20, 1996	13.75	13.75	13.38	13.50
127	NYSE	MSD	Fri, Feb 16, 1996	13.63	13.75	13.50	13.63
126	NYSE	MSD	Thu, Feb 15, 1996	13.38	13.63	13.38	13.50
125	NYSE	MSD	Wed, Feb 14, 1996	13.38	13.50	13.25	13.38
124	NYSE	MSD	Tue, Feb 13, 1996	13.38	13.50	13.25	13.38
123	NYSE	MSD	Mon, Feb 12, 1996	13.75	13.88	13.25	13.38
122	NYSE	MSD	Fri, Feb 9, 1996	13.88	13.88	13.75	13.75
121	NYSE	MSD	Thu, Feb 8, 1996	13.75	13.88	13.63	13.75
120	NYSE	MSD	Wed, Feb 7, 1996	13.63	13.75	13.63	13.63
119	NYSE	MSD	Tue, Feb 6, 1996	13.63	13.75	13.50	13.75
118	NYSE	MSD	Mon, Feb 5, 1996	13.75	13.75	13.50	13.63
117	NYSE	MSD	Fri, Feb 2, 1996	13.75	13.88	13.63	13.88
116	NYSE	MSD	Thu, Feb 1, 1996	13.75	14.00	13.75	13.88
115	NYSE	MSD	Wed, Jan 31, 1996	13.88	14.00	13.75	14.00
114	NYSE	MSD	Tue, Jan 30, 1996	13.75	13.88	13.63	13.88
113	NYSE	MSD	Mon, Jan 29, 1996	13.75	13.88	13.63	13.88
112	NYSE	MSD	Fri, Jan 26, 1996	13.63	13.75	13.50	13.63
111	NYSE	MSD	Thu, Jan 25, 1996	13.88	13.88	13.63	13.63
110	NYSE	MSD	Wed, Jan 24, 1996	14.00	14.00	13.88	13.88
109	NYSE	MSD	Tue, Jan 23, 1996	13.75	14.00	13.63	13.88
108	NYSE	MSD	Mon, Jan 22, 1996	13.75	13.75	13.50	13.63
107	NYSE	MSD	Fri, Jan 19, 1996	13.88	13.88	13.50	13.50
106	NYSE	MSD	Thu, Jan 18, 1996	13.63	14.00	13.50	13.88
105	NYSE	MSD	Wed, Jan 17, 1996	13.50	13.63	13.25	13.63
104	NYSE	MSD	Tue, Jan 16, 1996	13.38	13.50	13.25	13.38
103	NYSE	MSD	Mon, Jan 15, 1996	13.13	13.38	13.13	13.38
102	NYSE	MSD	Fri, Jan 12, 1996	13.13	13.25	13.00	13.13
101	NYSE	MSD	Thu, Jan 11, 1996	13.00	13.13	13.00	13.00
100	NYSE	MSD	Wed, Jan 10, 1996	13.00	13.00	12.88	13.00
99	NYSE	MSD	Tue, Jan 9, 1996	12.88	13.00	12.75	12.75
98	NYSE	MSD	Mon, Jan 8, 1996	12.88	13.00	12.88	13.00
97	NYSE	MSD	Fri, Jan 5, 1996	12.88	13.00	12.88	12.88
96	NYSE	MSD	Thu, Jan 4, 1996	13.00	13.13	12.88	12.88
95	NYSE	MSD	Wed, Jan 3, 1996	13.00	13.13	12.88	13.00
94	NYSE	MSD	Tue, Jan 2, 1996	12.63	13.00	12.63	12.88
93	NYSE	MSD	Fri, Dec 29, 1995	12.25	12.63	12.25	12.50
92	NYSE	MSD	Thu, Dec 28, 1995	12.50	12.63	12.25	12.25
91	NYSE	MSD	Wed, Dec 27, 1995	12.75	12.75	12.38	12.63
90	NYSE	MSD	Tue, Dec 26, 1995	12.88	13.13	12.75	13.13
89	NYSE	MSD	Fri, Dec 22, 1995	12.63	12.88	12.63	12.75
88	NYSE	MSD	Thu, Dec 21, 1995	12.63	12.75	12.50	12.75
87	NYSE	MSD	Wed, Dec 20, 1995	12.38	12.63	12.25	12.63
86	NYSE	MSD	Tue, Dec 19, 1995	12.50	12.63	12.38	12.38
85	NYSE	MSD	Mon, Dec 18, 1995	12.50	12.63	12.38	12.50
84	NYSE	MSD	Fri, Dec 15, 1995	12.50	12.50	12.38	12.50
83	NYSE	MSD	Thu, Dec 14, 1995	12.63	12.63	12.38	12.50
82	NYSE	MSD	Wed, Dec 13, 1995	12.38	12.50	12.38	12.50
81	NYSE	MSD	Tue, Dec 12, 1995	12.38	12.50	12.25	12.38
80	NYSE	MSD	Mon, Dec 11, 1995	12.63	12.63	12.38	12.50
79	NYSE	MSD	Fri, Dec 8, 1995	12.38	12.63	12.38	12.50
78	NYSE	MSD	Thu, Dec 7, 1995	12.25	12.50	12.25	12.50
77	NYSE	MSD	Wed, Dec 6, 1995	12.25	12.50	12.25	12.38
76	NYSE	MSD	Tue, Dec 5, 1995	12.25	12.50	12.25	12.38
75	NYSE	MSD	Mon, Dec 4, 1995	12.13	12.38	12.00	12.13
74	NYSE	MSD	Fri, Dec 1, 1995	12.13	12.13	12.00	12.00
73	NYSE	MSD	Thu, Nov 30, 1995	12.13	12.25	12.00	12.00
72	NYSE	MSD	Wed, Nov 29, 1995	11.88	12.13	11.88	12.13
71	NYSE	MSD	Tue, Nov 28, 1995	12.13	12.25	12.00	12.00
70	NYSE	MSD	Mon, Nov 27, 1995	12.25	12.25	12.00	12.13
69	NYSE	MSD	Fri, Nov 24, 1995	12.00	12.25	11.88	12.25
68	NYSE	MSD	Wed, Nov 22, 1995	11.88	12.00	11.88	12.00
67	NYSE	MSD	Tue, Nov 21, 1995	11.88	12.00	11.75	12.00
66	NYSE	MSD	Mon, Nov 20, 1995	11.88	12.00	11.75	12.00
65	NYSE	MSD	Fri, Nov 17, 1995	11.63	11.88	11.63	11.88
64	NYSE	MSD	Thu, Nov 16, 1995	11.50	11.75	11.38	11.63
63	NYSE	MSD	Wed, Nov 15, 1995	11.38	11.50	11.25	11.50
62	NYSE	MSD	Tue, Nov 14, 1995	11.63	11.63	11.38	11.38
61	NYSE	MSD	Mon, Nov 13, 1995	11.50	11.63	11.38	11.50
60	NYSE	MSD	Fri, Nov 10, 1995	11.63	11.75	11.50	11.63
59	NYSE	MSD	Thu, Nov 9, 1995	11.75	11.75	11.63	11.63
58	NYSE	MSD	Wed, Nov 8, 1995	11.75	11.88	11.63	11.63
57	NYSE	MSD	Tue, Nov 7, 1995	11.88	11.88	11.75	11.75
56	NYSE	MSD	Mon, Nov 6, 1995	11.75	11.88	11.63	11.88
55	NYSE	MSD	Fri, Nov 3, 1995	11.88	11.88	11.63	11.63
54	NYSE	MSD	Thu, Nov 2, 1995	11.75	11.88	11.75	11.75
53	NYSE	MSD	Wed, Nov 1, 1995	11.75	11.88	11.75	11.88
52	NYSE	MSD	Tue, Oct 31, 1995	11.75	11.88	11.63	11.88
51	NYSE	MSD	Mon, Oct 30, 1995	11.63	11.75	11.50	11.75
50	NYSE	MSD	Fri, Oct 27, 1995	11.50	11.63	11.38	11.50
49	NYSE	MSD	Thu, Oct 26, 1995	11.75	12.00	11.50	11.50
48	NYSE	MSD	Wed, Oct 25, 1995	11.88	11.88	11.75	11.75
47	NYSE	MSD	Tue, Oct 24, 1995	11.88	12.00	11.75	11.88
46	NYSE	MSD	Mon, Oct 23, 1995	11.88	11.88	11.75	11.88
45	NYSE	MSD	Fri, Oct 20, 1995	12.00	12.00	11.75	11.88
44	NYSE	MSD	Thu, Oct 19, 1995	12.00	12.00	11.75	11.88
43	NYSE	MSD	Wed, Oct 18, 1995	12.00	12.13	11.88	11.88
42	NYSE	MSD	Tue, Oct 17, 1995	11.88	11.88	11.75	11.88
41	NYSE	MSD	Mon, Oct 16, 1995	11.75	11.88	11.50	11.75
40	NYSE	MSD	Fri, Oct 13, 1995	11.75	11.75	11.63	11.63
39	NYSE	MSD	Thu, Oct 12, 1995	11.63	11.75	11.50	11.63
38	NYSE	MSD	Wed, Oct 11, 1995	11.75	11.88	11.63	11.75
37	NYSE	MSD	Tue, Oct 10, 1995	11.63	11.88	11.50	11.88
36	NYSE	MSD	Mon, Oct 9, 1995	11.75	11.75	11.50	11.63
35	NYSE	MSD	Fri, Oct 6, 1995	11.63	11.75	11.63	11.75
34	NYSE	MSD	Thu, Oct 5, 1995	11.75	11.75	11.63	11.75
33	NYSE	MSD	Wed, Oct 4, 1995	11.75	11.88	11.63	11.63
32	NYSE	MSD	Tue, Oct 3, 1995	11.75	11.75	11.63	11.75
31	NYSE	MSD	Mon, Oct 2, 1995	11.50	11.75	11.38	11.75
30	NYSE	MSD	Fri, Sep 29, 1995	11.38	11.50	11.38	11.50
29	NYSE	MSD	Thu, Sep 28, 1995	11.63	11.63	11.38	11.50
28	NYSE	MSD	Wed, Sep 27, 1995	11.63	11.63	11.50	11.63
27	NYSE	MSD	Tue, Sep 26, 1995	12.00	12.00	11.88	12.00
26	NYSE	MSD	Mon, Sep 25, 1995	12.00	12.00	11.88	11.88
25	NYSE	MSD	Fri, Sep 22, 1995	11.75	12.00	11.63	12.00
24	NYSE	MSD	Thu, Sep 21, 1995	11.75	11.88	11.75	11.88
23	NYSE	MSD	Wed, Sep 20, 1995	11.88	11.88	11.75	11.88
22	NYSE	MSD	Tue, Sep 19, 1995	11.75	11.88	11.63	11.88
21	NYSE	MSD	Mon, Sep 18, 1995	11.63	11.75	11.50	11.75
20	NYSE	MSD	Fri, Sep 15, 1995	11.63	11.75	11.63	11.63
19	NYSE	MSD	Thu, Sep 14, 1995	11.75	11.75	11.63	11.63
18	NYSE	MSD	Wed, Sep 13, 1995	11.63	11.75	11.50	11.75
17	NYSE	MSD	Tue, Sep 12, 1995	11.63	11.63	11.50	11.50
16	NYSE	MSD	Mon, Sep 11, 1995	11.50	11.63	11.38	11.50
15	NYSE	MSD	Fri, Sep 8, 1995	11.50	11.50	11.38	11.50
14	NYSE	MSD	Thu, Sep 7, 1995	11.50	11.50	11.38	11.50
13	NYSE	MSD	Wed, Sep 6, 1995	11.63	11.63	11.50	11.63
12	NYSE	MSD	Tue, Sep 5, 1995	11.50	11.63	11.38	11.50
11	NYSE	MSD	Fri, Sep 1, 1995	11.25	11.50	11.25	11.50
10	NYSE	MSD	Thu, Aug 31, 1995	11.25	11.50	11.25	11.25
9	NYSE	MSD	Wed, Aug 30, 1995	11.38	11.38	11.25	11.25
8	NYSE	MSD	Tue, Aug 29, 1995	11.25	11.38	11.13	11.38
7	NYSE	MSD	Mon, Aug 28, 1995	11.25	11.38	11.13	11.25
6	NYSE	MSD	Fri, Aug 25, 1995	11.25	11.50	11.25	11.50
5	NYSE	MSD	Thu, Aug 24, 1995	11.25	11.38	11.13	11.25
4	NYSE	MSD	Wed, Aug 23, 1995	11.25	11.25	11.13	11.25
3	NYSE	MSD	Tue, Aug 22, 1995	11.25	11.25	11.13	11.13
2	NYSE	MSD	Mon, Aug 21, 1995	11.25	11.25	11.13	11.19
1	NYSE	MSD	Fri, Aug 18, 1995	11.25	11.38	11.13	11.13
#	Exchange	Symbol	Date	Open	High	Low	Close

Morgan Stanley Emerg Mkts Debt Fd Inc NYSE:MSD 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