Mettler-Toledo International Inc NYSE:MTD Historical Prices

Below are the 6616 trading days of historical prices for MTD.

#	Exchange	Symbol	Date	Open	High	Low	Close
6616	NYSE	MTD	Mon, Mar 4, 2024	1268.00	1300.01	1262.94	1283.77
6615	NYSE	MTD	Fri, Mar 1, 2024	1241.55	1271.30	1223.03	1267.98
6614	NYSE	MTD	Thu, Feb 29, 2024	1246.98	1254.32	1236.10	1247.22
6613	NYSE	MTD	Wed, Feb 28, 2024	1213.21	1252.46	1213.21	1243.57
6612	NYSE	MTD	Tue, Feb 27, 2024	1205.24	1221.78	1200.08	1213.21
6611	NYSE	MTD	Mon, Feb 26, 2024	1206.41	1215.00	1195.26	1195.26
6610	NYSE	MTD	Fri, Feb 23, 2024	1200.40	1212.98	1200.40	1209.79
6609	NYSE	MTD	Thu, Feb 22, 2024	1195.00	1200.55	1174.59	1192.78
6608	NYSE	MTD	Wed, Feb 21, 2024	1177.30	1196.71	1177.30	1193.89
6607	NYSE	MTD	Tue, Feb 20, 2024	1177.96	1196.57	1176.77	1184.37
6606	NYSE	MTD	Fri, Feb 16, 2024	1189.21	1202.51	1186.78	1187.44
6605	NYSE	MTD	Thu, Feb 15, 2024	1183.05	1200.71	1182.27	1192.70
6604	NYSE	MTD	Wed, Feb 14, 2024	1174.23	1184.60	1165.38	1181.18
6603	NYSE	MTD	Tue, Feb 13, 2024	1166.98	1180.00	1133.46	1157.56
6602	NYSE	MTD	Mon, Feb 12, 2024	1181.53	1194.16	1169.41	1190.04
6601	NYSE	MTD	Fri, Feb 9, 2024	1240.80	1240.80	1169.94	1174.51
6600	NYSE	MTD	Thu, Feb 8, 2024	1212.98	1230.67	1207.54	1224.97
6599	NYSE	MTD	Wed, Feb 7, 2024	1216.11	1218.20	1203.76	1213.23
6598	NYSE	MTD	Tue, Feb 6, 2024	1185.98	1223.94	1185.98	1212.10
6597	NYSE	MTD	Mon, Feb 5, 2024	1203.32	1205.45	1186.00	1186.97
6596	NYSE	MTD	Fri, Feb 2, 2024	1213.46	1220.75	1193.43	1210.11
6595	NYSE	MTD	Thu, Feb 1, 2024	1196.03	1224.21	1187.01	1224.00
6594	NYSE	MTD	Wed, Jan 31, 2024	1240.09	1240.09	1193.89	1197.19
6593	NYSE	MTD	Tue, Jan 30, 2024	1224.95	1239.18	1221.48	1237.50
6592	NYSE	MTD	Mon, Jan 29, 2024	1217.75	1231.12	1212.32	1227.48
6591	NYSE	MTD	Fri, Jan 26, 2024	1224.21	1237.98	1215.74	1217.47
6590	NYSE	MTD	Thu, Jan 25, 2024	1218.00	1218.00	1198.40	1202.45
6589	NYSE	MTD	Wed, Jan 24, 2024	1223.55	1232.56	1194.65	1204.81
6588	NYSE	MTD	Tue, Jan 23, 2024	1229.37	1229.37	1202.11	1219.94
6587	NYSE	MTD	Mon, Jan 22, 2024	1205.74	1219.22	1202.00	1219.16
6586	NYSE	MTD	Fri, Jan 19, 2024	1188.69	1202.36	1174.65	1200.00
6585	NYSE	MTD	Thu, Jan 18, 2024	1164.09	1187.80	1162.19	1185.00
6584	NYSE	MTD	Wed, Jan 17, 2024	1173.80	1192.11	1150.00	1163.00
6583	NYSE	MTD	Tue, Jan 16, 2024	1168.55	1187.95	1168.55	1183.98
6582	NYSE	MTD	Fri, Jan 12, 2024	1198.69	1205.00	1180.47	1182.28
6581	NYSE	MTD	Thu, Jan 11, 2024	1171.53	1194.72	1166.53	1186.56
6580	NYSE	MTD	Wed, Jan 10, 2024	1135.29	1177.01	1122.21	1176.86
6579	NYSE	MTD	Tue, Jan 9, 2024	1155.54	1185.55	1130.15	1140.81
6578	NYSE	MTD	Mon, Jan 8, 2024	1132.29	1166.75	1130.82	1166.10
6577	NYSE	MTD	Fri, Jan 5, 2024	1132.19	1168.58	1115.64	1132.29
6576	NYSE	MTD	Thu, Jan 4, 2024	1137.34	1151.43	1137.34	1149.32
6575	NYSE	MTD	Wed, Jan 3, 2024	1199.22	1201.16	1146.33	1147.12
6574	NYSE	MTD	Tue, Jan 2, 2024	1201.58	1230.26	1197.69	1214.19
6573	NYSE	MTD	Fri, Dec 29, 2023	1218.15	1223.17	1208.84	1212.96
6572	NYSE	MTD	Thu, Dec 28, 2023	1226.80	1231.13	1220.17	1225.26
6571	NYSE	MTD	Wed, Dec 27, 2023	1214.71	1227.38	1214.27	1222.96
6570	NYSE	MTD	Tue, Dec 26, 2023	1217.26	1224.52	1209.53	1219.23
6569	NYSE	MTD	Fri, Dec 22, 2023	1216.50	1220.33	1205.31	1213.80
6568	NYSE	MTD	Thu, Dec 21, 2023	1193.17	1219.58	1193.17	1209.10
6567	NYSE	MTD	Wed, Dec 20, 2023	1202.40	1220.64	1186.95	1186.95
6566	NYSE	MTD	Tue, Dec 19, 2023	1191.28	1204.09	1187.08	1201.77
6565	NYSE	MTD	Mon, Dec 18, 2023	1205.00	1205.00	1178.04	1185.03
6564	NYSE	MTD	Fri, Dec 15, 2023	1222.26	1224.74	1189.49	1190.61
6563	NYSE	MTD	Thu, Dec 14, 2023	1188.04	1228.24	1178.83	1224.70
6562	NYSE	MTD	Wed, Dec 13, 2023	1116.49	1174.60	1115.44	1171.00
6561	NYSE	MTD	Tue, Dec 12, 2023	1113.02	1117.45	1103.73	1114.81
6560	NYSE	MTD	Mon, Dec 11, 2023	1090.00	1120.00	1088.61	1112.50
6559	NYSE	MTD	Fri, Dec 8, 2023	1095.94	1109.87	1086.88	1090.52
6558	NYSE	MTD	Thu, Dec 7, 2023	1093.93	1107.87	1093.35	1100.02
6557	NYSE	MTD	Wed, Dec 6, 2023	1090.28	1108.40	1088.07	1093.23
6556	NYSE	MTD	Tue, Dec 5, 2023	1090.00	1096.90	1068.33	1081.88
6555	NYSE	MTD	Mon, Dec 4, 2023	1099.88	1117.89	1097.36	1102.84
6554	NYSE	MTD	Fri, Dec 1, 2023	1089.69	1104.47	1074.16	1104.47
6553	NYSE	MTD	Thu, Nov 30, 2023	1093.64	1101.24	1080.95	1091.93
6552	NYSE	MTD	Wed, Nov 29, 2023	1092.99	1101.20	1087.66	1092.43
6551	NYSE	MTD	Tue, Nov 28, 2023	1073.00	1090.07	1059.08	1082.16
6550	NYSE	MTD	Mon, Nov 27, 2023	1086.41	1086.42	1076.58	1079.84
6549	NYSE	MTD	Fri, Nov 24, 2023	1079.00	1093.51	1073.82	1093.51
6548	NYSE	MTD	Wed, Nov 22, 2023	1084.37	1099.06	1067.85	1078.58
6547	NYSE	MTD	Tue, Nov 21, 2023	1069.73	1128.05	1053.41	1085.51
6546	NYSE	MTD	Mon, Nov 20, 2023	1052.00	1056.64	1041.49	1050.20
6545	NYSE	MTD	Fri, Nov 17, 2023	1070.29	1070.29	1043.22	1049.05
6544	NYSE	MTD	Thu, Nov 16, 2023	1061.40	1064.65	1047.87	1049.73
6543	NYSE	MTD	Wed, Nov 15, 2023	1039.01	1067.45	1039.01	1057.02
6542	NYSE	MTD	Tue, Nov 14, 2023	1046.10	1053.15	1029.01	1048.19
6541	NYSE	MTD	Mon, Nov 13, 2023	1026.54	1035.13	1015.29	1019.24
6540	NYSE	MTD	Fri, Nov 10, 2023	1004.51	1047.29	953.28	1044.11
6539	NYSE	MTD	Thu, Nov 9, 2023	1045.94	1050.23	1017.70	1024.55
6538	NYSE	MTD	Wed, Nov 8, 2023	1044.00	1049.00	1033.31	1038.28
6537	NYSE	MTD	Tue, Nov 7, 2023	1026.86	1064.92	1026.86	1042.28
6536	NYSE	MTD	Mon, Nov 6, 2023	1030.95	1044.27	1026.69	1033.70
6535	NYSE	MTD	Fri, Nov 3, 2023	1006.95	1041.62	1006.95	1032.06
6534	NYSE	MTD	Thu, Nov 2, 2023	981.92	993.85	972.23	991.21
6533	NYSE	MTD	Wed, Nov 1, 2023	987.01	987.01	960.37	969.48
6532	NYSE	MTD	Tue, Oct 31, 2023	969.82	990.28	965.26	985.20
6531	NYSE	MTD	Mon, Oct 30, 2023	977.00	978.26	928.50	962.37
6530	NYSE	MTD	Fri, Oct 27, 2023	983.23	993.95	968.44	976.25
6529	NYSE	MTD	Thu, Oct 26, 2023	980.23	988.92	969.65	982.29
6528	NYSE	MTD	Wed, Oct 25, 2023	967.45	975.95	931.43	975.26
6527	NYSE	MTD	Tue, Oct 24, 2023	992.33	1006.43	981.97	991.81
6526	NYSE	MTD	Mon, Oct 23, 2023	1016.98	1021.46	1001.14	1008.77
6525	NYSE	MTD	Fri, Oct 20, 2023	1015.07	1027.63	1011.87	1020.23
6524	NYSE	MTD	Thu, Oct 19, 2023	1008.78	1039.69	1008.78	1014.12
6523	NYSE	MTD	Wed, Oct 18, 2023	1033.73	1039.76	1009.28	1010.00
6522	NYSE	MTD	Tue, Oct 17, 2023	1041.34	1055.53	1016.53	1045.23
6521	NYSE	MTD	Mon, Oct 16, 2023	1048.41	1062.51	1029.89	1056.97
6520	NYSE	MTD	Fri, Oct 13, 2023	1034.99	1049.79	1028.56	1033.64
6519	NYSE	MTD	Thu, Oct 12, 2023	1105.02	1105.02	1040.12	1041.81
6518	NYSE	MTD	Wed, Oct 11, 2023	1097.02	1108.46	1093.24	1107.08
6517	NYSE	MTD	Tue, Oct 10, 2023	1088.71	1104.57	1076.63	1097.02
6516	NYSE	MTD	Mon, Oct 9, 2023	1073.63	1089.95	1066.32	1088.26
6515	NYSE	MTD	Fri, Oct 6, 2023	1072.18	1089.90	1069.51	1081.73
6514	NYSE	MTD	Thu, Oct 5, 2023	1090.48	1090.48	1067.43	1078.25
6513	NYSE	MTD	Wed, Oct 4, 2023	1082.42	1094.74	1065.87	1091.90
6512	NYSE	MTD	Tue, Oct 3, 2023	1082.52	1093.14	1073.22	1075.92
6511	NYSE	MTD	Mon, Oct 2, 2023	1102.97	1104.53	1071.37	1087.33
6510	NYSE	MTD	Fri, Sep 29, 2023	1129.43	1132.16	1105.15	1108.07
6509	NYSE	MTD	Thu, Sep 28, 2023	1097.81	1131.14	1097.68	1118.24
6508	NYSE	MTD	Wed, Sep 27, 2023	1107.96	1111.26	1094.57	1097.78
6507	NYSE	MTD	Tue, Sep 26, 2023	1117.63	1122.64	1104.28	1104.31
6506	NYSE	MTD	Mon, Sep 25, 2023	1095.53	1124.36	1092.12	1122.43
6505	NYSE	MTD	Fri, Sep 22, 2023	1094.63	1108.76	1091.00	1100.03
6504	NYSE	MTD	Thu, Sep 21, 2023	1122.15	1129.10	1093.81	1094.03
6503	NYSE	MTD	Wed, Sep 20, 2023	1137.79	1146.36	1126.71	1131.11
6502	NYSE	MTD	Tue, Sep 19, 2023	1129.79	1141.93	1126.49	1131.99
6501	NYSE	MTD	Mon, Sep 18, 2023	1163.18	1163.18	1134.75	1134.97
6500	NYSE	MTD	Fri, Sep 15, 2023	1155.42	1212.54	1134.91	1168.70
6499	NYSE	MTD	Thu, Sep 14, 2023	1136.55	1168.11	1118.91	1157.67
6498	NYSE	MTD	Wed, Sep 13, 2023	1081.49	1139.08	1081.49	1126.97
6497	NYSE	MTD	Tue, Sep 12, 2023	1126.67	1131.36	1115.76	1121.32
6496	NYSE	MTD	Mon, Sep 11, 2023	1135.28	1139.44	1122.00	1128.99
6495	NYSE	MTD	Fri, Sep 8, 2023	1161.00	1163.49	1129.42	1130.70
6494	NYSE	MTD	Thu, Sep 7, 2023	1188.05	1190.86	1161.76	1162.07
6493	NYSE	MTD	Wed, Sep 6, 2023	1213.00	1213.00	1192.37	1192.61
6492	NYSE	MTD	Tue, Sep 5, 2023	1221.22	1235.78	1215.01	1215.89
6491	NYSE	MTD	Fri, Sep 1, 2023	1225.35	1235.59	1198.88	1222.50
6490	NYSE	MTD	Thu, Aug 31, 2023	1221.60	1227.48	1213.36	1213.48
6489	NYSE	MTD	Wed, Aug 30, 2023	1210.00	1222.72	1207.06	1217.57
6488	NYSE	MTD	Tue, Aug 29, 2023	1184.55	1208.39	1180.10	1206.83
6487	NYSE	MTD	Mon, Aug 28, 2023	1181.21	1186.92	1170.85	1181.70
6486	NYSE	MTD	Fri, Aug 25, 2023	1162.80	1181.60	1158.48	1175.45
6485	NYSE	MTD	Thu, Aug 24, 2023	1169.48	1178.58	1159.00	1161.96
6484	NYSE	MTD	Wed, Aug 23, 2023	1170.11	1183.27	1164.42	1165.09
6483	NYSE	MTD	Tue, Aug 22, 2023	1169.00	1175.95	1151.18	1160.97
6482	NYSE	MTD	Mon, Aug 21, 2023	1184.11	1184.74	1166.09	1169.67
6481	NYSE	MTD	Fri, Aug 18, 2023	1197.05	1202.10	1183.04	1184.68
6480	NYSE	MTD	Thu, Aug 17, 2023	1200.64	1209.92	1197.51	1205.10
6479	NYSE	MTD	Wed, Aug 16, 2023	1216.29	1230.85	1183.72	1198.30
6478	NYSE	MTD	Tue, Aug 15, 2023	1235.89	1239.20	1219.97	1226.76
6477	NYSE	MTD	Mon, Aug 14, 2023	1233.98	1244.99	1229.79	1240.17
6476	NYSE	MTD	Fri, Aug 11, 2023	1240.00	1254.29	1237.64	1239.80
6475	NYSE	MTD	Thu, Aug 10, 2023	1247.20	1270.16	1242.36	1245.45
6474	NYSE	MTD	Wed, Aug 9, 2023	1254.85	1260.06	1244.64	1245.24
6473	NYSE	MTD	Tue, Aug 8, 2023	1256.78	1258.55	1234.15	1254.94
6472	NYSE	MTD	Mon, Aug 7, 2023	1276.01	1278.45	1254.01	1259.55
6471	NYSE	MTD	Fri, Aug 4, 2023	1268.00	1289.27	1264.44	1271.49
6470	NYSE	MTD	Thu, Aug 3, 2023	1284.39	1284.39	1267.93	1269.11
6469	NYSE	MTD	Wed, Aug 2, 2023	1277.00	1315.74	1266.89	1291.90
6468	NYSE	MTD	Tue, Aug 1, 2023	1252.81	1293.64	1241.80	1284.43
6467	NYSE	MTD	Mon, Jul 31, 2023	1314.11	1314.11	1246.50	1257.47
6466	NYSE	MTD	Fri, Jul 28, 2023	1260.00	1313.03	1243.10	1308.51
6465	NYSE	MTD	Thu, Jul 27, 2023	1339.55	1364.72	1322.39	1324.14
6464	NYSE	MTD	Wed, Jul 26, 2023	1300.67	1335.87	1284.42	1335.02
6463	NYSE	MTD	Tue, Jul 25, 2023	1336.56	1364.71	1312.51	1312.92
6462	NYSE	MTD	Mon, Jul 24, 2023	1359.55	1376.48	1354.76	1362.02
6461	NYSE	MTD	Fri, Jul 21, 2023	1353.71	1379.47	1321.99	1361.86
6460	NYSE	MTD	Thu, Jul 20, 2023	1346.02	1365.30	1342.92	1349.84
6459	NYSE	MTD	Wed, Jul 19, 2023	1331.36	1347.00	1321.94	1340.03
6458	NYSE	MTD	Tue, Jul 18, 2023	1326.30	1336.85	1311.27	1335.01
6457	NYSE	MTD	Mon, Jul 17, 2023	1329.30	1335.22	1310.32	1328.46
6456	NYSE	MTD	Fri, Jul 14, 2023	1328.73	1338.24	1319.03	1331.93
6455	NYSE	MTD	Thu, Jul 13, 2023	1336.00	1336.00	1307.56	1327.73
6454	NYSE	MTD	Wed, Jul 12, 2023	1311.52	1327.83	1302.80	1319.69
6453	NYSE	MTD	Tue, Jul 11, 2023	1292.14	1305.37	1288.07	1292.43
6452	NYSE	MTD	Mon, Jul 10, 2023	1267.99	1293.81	1267.99	1293.60
6451	NYSE	MTD	Fri, Jul 7, 2023	1283.96	1297.98	1268.75	1269.09
6450	NYSE	MTD	Thu, Jul 6, 2023	1283.34	1296.29	1266.57	1294.20
6449	NYSE	MTD	Wed, Jul 5, 2023	1305.14	1317.32	1302.12	1304.71
6448	NYSE	MTD	Mon, Jul 3, 2023	1321.44	1321.44	1297.00	1312.14
6447	NYSE	MTD	Fri, Jun 30, 2023	1329.59	1335.73	1309.44	1311.64
6446	NYSE	MTD	Thu, Jun 29, 2023	1273.42	1320.87	1272.54	1316.88
6445	NYSE	MTD	Wed, Jun 28, 2023	1273.01	1283.79	1267.11	1275.41
6444	NYSE	MTD	Tue, Jun 27, 2023	1289.28	1289.28	1257.23	1272.22
6443	NYSE	MTD	Mon, Jun 26, 2023	1284.13	1292.33	1265.29	1279.90
6442	NYSE	MTD	Fri, Jun 23, 2023	1269.39	1296.99	1269.39	1288.25
6441	NYSE	MTD	Thu, Jun 22, 2023	1288.85	1294.34	1275.33	1283.37
6440	NYSE	MTD	Wed, Jun 21, 2023	1277.59	1303.80	1272.50	1291.92
6439	NYSE	MTD	Tue, Jun 20, 2023	1295.30	1297.68	1254.48	1283.80
6438	NYSE	MTD	Fri, Jun 16, 2023	1350.95	1362.40	1309.94	1321.97
6437	NYSE	MTD	Thu, Jun 15, 2023	1307.60	1337.38	1297.06	1336.29
6436	NYSE	MTD	Wed, Jun 14, 2023	1322.86	1328.83	1307.47	1315.57
6435	NYSE	MTD	Tue, Jun 13, 2023	1321.42	1335.87	1305.54	1318.74
6434	NYSE	MTD	Mon, Jun 12, 2023	1295.74	1319.63	1293.28	1316.97
6433	NYSE	MTD	Fri, Jun 9, 2023	1293.96	1301.82	1280.04	1292.06
6432	NYSE	MTD	Thu, Jun 8, 2023	1319.84	1320.00	1285.85	1295.51
6431	NYSE	MTD	Wed, Jun 7, 2023	1316.00	1329.64	1311.58	1327.64
6430	NYSE	MTD	Tue, Jun 6, 2023	1341.60	1343.22	1310.76	1321.79
6429	NYSE	MTD	Mon, Jun 5, 2023	1330.00	1337.72	1317.35	1332.66
6428	NYSE	MTD	Fri, Jun 2, 2023	1346.27	1347.37	1326.97	1332.66
6427	NYSE	MTD	Thu, Jun 1, 2023	1324.88	1337.67	1316.46	1329.32
6426	NYSE	MTD	Wed, May 31, 2023	1307.63	1325.96	1291.20	1321.87
6425	NYSE	MTD	Tue, May 30, 2023	1343.57	1352.59	1310.01	1314.72
6424	NYSE	MTD	Fri, May 26, 2023	1327.23	1353.53	1327.23	1348.19
6423	NYSE	MTD	Thu, May 25, 2023	1324.92	1325.86	1300.89	1316.95
6422	NYSE	MTD	Wed, May 24, 2023	1325.80	1325.80	1288.41	1313.32
6421	NYSE	MTD	Tue, May 23, 2023	1396.55	1411.61	1349.83	1355.61
6420	NYSE	MTD	Mon, May 22, 2023	1383.71	1406.81	1380.45	1398.70
6419	NYSE	MTD	Fri, May 19, 2023	1395.63	1410.81	1381.18	1386.47
6418	NYSE	MTD	Thu, May 18, 2023	1373.41	1388.75	1355.77	1384.43
6417	NYSE	MTD	Wed, May 17, 2023	1380.35	1382.95	1341.26	1369.17
6416	NYSE	MTD	Tue, May 16, 2023	1380.95	1388.54	1364.59	1372.89
6415	NYSE	MTD	Mon, May 15, 2023	1380.98	1389.55	1369.30	1386.00
6414	NYSE	MTD	Fri, May 12, 2023	1360.72	1384.17	1355.11	1383.55
6413	NYSE	MTD	Thu, May 11, 2023	1365.05	1365.05	1342.37	1348.08
6412	NYSE	MTD	Wed, May 10, 2023	1394.06	1394.06	1361.56	1372.15
6411	NYSE	MTD	Tue, May 9, 2023	1376.82	1402.00	1366.99	1376.20
6410	NYSE	MTD	Mon, May 8, 2023	1426.11	1427.04	1379.67	1393.92
6409	NYSE	MTD	Fri, May 5, 2023	1475.00	1475.00	1395.21	1424.99
6408	NYSE	MTD	Thu, May 4, 2023	1485.03	1496.86	1473.04	1475.20
6407	NYSE	MTD	Wed, May 3, 2023	1504.99	1518.20	1482.68	1492.10
6406	NYSE	MTD	Tue, May 2, 2023	1520.75	1525.14	1486.96	1502.49
6405	NYSE	MTD	Mon, May 1, 2023	1493.62	1521.86	1493.62	1519.30
6404	NYSE	MTD	Fri, Apr 28, 2023	1452.80	1495.57	1452.80	1491.50
6403	NYSE	MTD	Thu, Apr 27, 2023	1464.29	1464.29	1437.56	1456.58
6402	NYSE	MTD	Wed, Apr 26, 2023	1458.36	1476.50	1457.01	1461.66
6401	NYSE	MTD	Tue, Apr 25, 2023	1565.00	1565.00	1466.12	1470.33
6400	NYSE	MTD	Mon, Apr 24, 2023	1558.33	1574.26	1555.21	1574.22
6399	NYSE	MTD	Fri, Apr 21, 2023	1548.91	1560.92	1535.50	1559.39
6398	NYSE	MTD	Thu, Apr 20, 2023	1577.91	1577.91	1526.83	1539.56
6397	NYSE	MTD	Wed, Apr 19, 2023	1587.32	1601.66	1575.02	1598.99
6396	NYSE	MTD	Tue, Apr 18, 2023	1603.63	1615.97	1577.71	1589.22
6395	NYSE	MTD	Mon, Apr 17, 2023	1585.59	1596.31	1572.57	1595.92
6394	NYSE	MTD	Fri, Apr 14, 2023	1578.75	1588.56	1563.48	1576.95
6393	NYSE	MTD	Thu, Apr 13, 2023	1548.77	1585.69	1529.62	1581.71
6392	NYSE	MTD	Wed, Apr 12, 2023	1543.73	1558.42	1530.36	1533.44
6391	NYSE	MTD	Tue, Apr 11, 2023	1524.20	1540.66	1512.76	1527.37
6390	NYSE	MTD	Mon, Apr 10, 2023	1491.65	1524.13	1482.39	1521.63
6389	NYSE	MTD	Thu, Apr 6, 2023	1529.59	1529.59	1496.26	1500.92
6388	NYSE	MTD	Wed, Apr 5, 2023	1520.60	1542.28	1510.01	1529.87
6387	NYSE	MTD	Tue, Apr 4, 2023	1530.76	1541.82	1521.28	1529.54
6386	NYSE	MTD	Mon, Apr 3, 2023	1520.61	1538.29	1511.81	1530.55
6385	NYSE	MTD	Fri, Mar 31, 2023	1512.01	1532.04	1512.01	1530.21
6384	NYSE	MTD	Thu, Mar 30, 2023	1512.11	1517.58	1487.70	1499.74
6383	NYSE	MTD	Wed, Mar 29, 2023	1490.75	1500.02	1476.17	1496.31
6382	NYSE	MTD	Tue, Mar 28, 2023	1479.04	1485.09	1462.65	1473.64
6381	NYSE	MTD	Mon, Mar 27, 2023	1478.07	1498.38	1456.66	1481.53
6380	NYSE	MTD	Fri, Mar 24, 2023	1447.26	1459.75	1428.10	1459.75
6379	NYSE	MTD	Thu, Mar 23, 2023	1462.97	1490.18	1445.12	1451.10
6378	NYSE	MTD	Wed, Mar 22, 2023	1492.38	1511.05	1449.98	1452.26
6377	NYSE	MTD	Tue, Mar 21, 2023	1487.96	1500.23	1474.47	1500.22
6376	NYSE	MTD	Mon, Mar 20, 2023	1457.13	1479.65	1457.13	1474.72
6375	NYSE	MTD	Fri, Mar 17, 2023	1467.66	1471.29	1447.36	1455.11
6374	NYSE	MTD	Thu, Mar 16, 2023	1432.68	1478.26	1421.01	1469.86
6373	NYSE	MTD	Wed, Mar 15, 2023	1440.92	1455.64	1405.98	1438.88
6372	NYSE	MTD	Tue, Mar 14, 2023	1461.21	1473.93	1449.92	1469.87
6371	NYSE	MTD	Mon, Mar 13, 2023	1423.72	1452.29	1421.95	1439.57
6370	NYSE	MTD	Fri, Mar 10, 2023	1474.23	1474.23	1428.67	1433.25
6369	NYSE	MTD	Thu, Mar 9, 2023	1496.22	1504.75	1468.02	1475.57
6368	NYSE	MTD	Wed, Mar 8, 2023	1472.90	1490.25	1466.38	1490.24
6367	NYSE	MTD	Tue, Mar 7, 2023	1508.31	1508.31	1470.52	1473.18
6366	NYSE	MTD	Mon, Mar 6, 2023	1503.58	1526.66	1503.58	1505.92
6365	NYSE	MTD	Fri, Mar 3, 2023	1492.72	1511.30	1484.14	1508.64
6364	NYSE	MTD	Thu, Mar 2, 2023	1407.43	1481.13	1407.43	1479.49
6363	NYSE	MTD	Wed, Mar 1, 2023	1424.00	1440.64	1416.70	1417.97
6362	NYSE	MTD	Tue, Feb 28, 2023	1427.20	1452.76	1427.20	1433.71
6361	NYSE	MTD	Mon, Feb 27, 2023	1447.48	1458.74	1429.93	1431.59
6360	NYSE	MTD	Fri, Feb 24, 2023	1447.51	1452.25	1424.36	1428.09
6359	NYSE	MTD	Thu, Feb 23, 2023	1463.66	1471.51	1453.62	1467.65
6358	NYSE	MTD	Wed, Feb 22, 2023	1464.52	1472.67	1450.43	1455.41
6357	NYSE	MTD	Tue, Feb 21, 2023	1498.48	1498.48	1452.65	1459.03
6356	NYSE	MTD	Fri, Feb 17, 2023	1525.39	1534.79	1507.29	1513.93
6355	NYSE	MTD	Thu, Feb 16, 2023	1535.47	1551.37	1522.25	1534.51
6354	NYSE	MTD	Wed, Feb 15, 2023	1536.06	1561.80	1522.00	1561.80
6353	NYSE	MTD	Tue, Feb 14, 2023	1553.41	1572.38	1533.52	1545.49
6352	NYSE	MTD	Mon, Feb 13, 2023	1515.26	1559.68	1513.01	1554.24
6351	NYSE	MTD	Fri, Feb 10, 2023	1536.98	1544.23	1489.99	1513.31
6350	NYSE	MTD	Thu, Feb 9, 2023	1573.45	1587.10	1517.18	1534.64
6349	NYSE	MTD	Wed, Feb 8, 2023	1547.31	1569.99	1547.31	1554.70
6348	NYSE	MTD	Tue, Feb 7, 2023	1543.04	1572.69	1529.18	1557.94
6347	NYSE	MTD	Mon, Feb 6, 2023	1578.61	1593.58	1550.93	1555.98
6346	NYSE	MTD	Fri, Feb 3, 2023	1560.13	1609.25	1558.42	1591.65
6345	NYSE	MTD	Thu, Feb 2, 2023	1555.51	1596.07	1555.51	1583.88
6344	NYSE	MTD	Wed, Feb 1, 2023	1534.89	1568.72	1515.94	1560.54
6343	NYSE	MTD	Tue, Jan 31, 2023	1510.25	1533.84	1506.15	1532.92
6342	NYSE	MTD	Mon, Jan 30, 2023	1520.63	1535.05	1496.33	1507.41
6341	NYSE	MTD	Fri, Jan 27, 2023	1514.19	1541.83	1514.19	1529.75
6340	NYSE	MTD	Thu, Jan 26, 2023	1548.47	1548.47	1511.78	1523.71
6339	NYSE	MTD	Wed, Jan 25, 2023	1514.14	1532.92	1496.52	1531.57
6338	NYSE	MTD	Tue, Jan 24, 2023	1560.11	1571.92	1517.25	1534.75
6337	NYSE	MTD	Mon, Jan 23, 2023	1562.00	1583.40	1547.61	1576.68
6336	NYSE	MTD	Fri, Jan 20, 2023	1524.49	1564.63	1518.10	1561.53
6335	NYSE	MTD	Thu, Jan 19, 2023	1532.24	1548.76	1517.35	1518.46
6334	NYSE	MTD	Wed, Jan 18, 2023	1540.00	1567.86	1532.07	1539.65
6333	NYSE	MTD	Tue, Jan 17, 2023	1547.36	1567.96	1523.49	1531.30
6332	NYSE	MTD	Fri, Jan 13, 2023	1525.80	1562.67	1525.80	1557.78
6331	NYSE	MTD	Thu, Jan 12, 2023	1554.08	1554.08	1523.44	1536.21
6330	NYSE	MTD	Wed, Jan 11, 2023	1528.44	1571.97	1528.44	1553.73
6329	NYSE	MTD	Tue, Jan 10, 2023	1463.35	1525.33	1463.35	1520.86
6328	NYSE	MTD	Mon, Jan 9, 2023	1454.78	1489.15	1454.35	1456.41
6327	NYSE	MTD	Fri, Jan 6, 2023	1503.67	1519.04	1391.89	1449.57
6326	NYSE	MTD	Thu, Jan 5, 2023	1474.40	1495.63	1456.95	1489.51
6325	NYSE	MTD	Wed, Jan 4, 2023	1484.90	1500.79	1461.32	1491.57
6324	NYSE	MTD	Tue, Jan 3, 2023	1455.19	1468.21	1430.36	1461.87
6323	NYSE	MTD	Fri, Dec 30, 2022	1454.58	1454.58	1426.49	1445.45
6322	NYSE	MTD	Thu, Dec 29, 2022	1448.21	1475.04	1448.21	1467.11
6321	NYSE	MTD	Wed, Dec 28, 2022	1450.49	1469.22	1430.16	1430.18
6320	NYSE	MTD	Tue, Dec 27, 2022	1443.53	1454.95	1429.69	1447.24
6319	NYSE	MTD	Fri, Dec 23, 2022	1440.66	1446.40	1431.38	1439.05
6318	NYSE	MTD	Thu, Dec 22, 2022	1424.00	1440.90	1407.30	1438.44
6317	NYSE	MTD	Wed, Dec 21, 2022	1411.76	1447.97	1411.76	1444.02
6316	NYSE	MTD	Tue, Dec 20, 2022	1397.61	1417.35	1390.65	1405.05
6315	NYSE	MTD	Mon, Dec 19, 2022	1425.30	1425.52	1392.95	1397.93
6314	NYSE	MTD	Fri, Dec 16, 2022	1401.58	1430.57	1399.48	1428.19
6313	NYSE	MTD	Thu, Dec 15, 2022	1447.16	1456.54	1412.94	1418.07
6312	NYSE	MTD	Wed, Dec 14, 2022	1507.85	1513.55	1463.64	1474.76
6311	NYSE	MTD	Tue, Dec 13, 2022	1530.96	1534.74	1499.09	1513.02
6310	NYSE	MTD	Mon, Dec 12, 2022	1460.00	1485.09	1457.96	1484.89
6309	NYSE	MTD	Fri, Dec 9, 2022	1467.42	1483.45	1449.63	1455.56
6308	NYSE	MTD	Thu, Dec 8, 2022	1461.22	1486.14	1461.22	1482.73
6307	NYSE	MTD	Wed, Dec 7, 2022	1441.29	1472.37	1441.29	1461.57
6306	NYSE	MTD	Tue, Dec 6, 2022	1445.05	1467.10	1436.02	1453.80
6305	NYSE	MTD	Mon, Dec 5, 2022	1465.34	1473.30	1436.13	1454.37
6304	NYSE	MTD	Fri, Dec 2, 2022	1463.08	1499.46	1456.57	1486.10
6303	NYSE	MTD	Thu, Dec 1, 2022	1483.55	1498.90	1468.79	1490.33
6302	NYSE	MTD	Wed, Nov 30, 2022	1419.06	1469.92	1402.18	1469.56
6301	NYSE	MTD	Tue, Nov 29, 2022	1429.58	1444.41	1412.21	1412.21
6300	NYSE	MTD	Mon, Nov 28, 2022	1431.85	1442.31	1416.76	1439.89
6299	NYSE	MTD	Fri, Nov 25, 2022	1444.22	1455.14	1438.27	1449.69
6298	NYSE	MTD	Wed, Nov 23, 2022	1446.53	1450.00	1429.87	1441.32
6297	NYSE	MTD	Tue, Nov 22, 2022	1407.33	1439.75	1402.93	1439.75
6296	NYSE	MTD	Mon, Nov 21, 2022	1390.32	1406.15	1386.89	1391.93
6295	NYSE	MTD	Fri, Nov 18, 2022	1414.32	1414.32	1384.72	1401.31
6294	NYSE	MTD	Thu, Nov 17, 2022	1370.01	1388.83	1354.06	1388.83
6293	NYSE	MTD	Wed, Nov 16, 2022	1418.65	1418.65	1385.36	1395.75
6292	NYSE	MTD	Tue, Nov 15, 2022	1462.93	1462.93	1404.22	1408.03
6291	NYSE	MTD	Mon, Nov 14, 2022	1466.00	1495.07	1440.18	1442.80
6290	NYSE	MTD	Fri, Nov 11, 2022	1452.42	1488.37	1446.57	1464.38
6289	NYSE	MTD	Thu, Nov 10, 2022	1398.94	1454.70	1398.94	1449.15
6288	NYSE	MTD	Wed, Nov 9, 2022	1337.81	1353.48	1320.74	1336.23
6287	NYSE	MTD	Tue, Nov 8, 2022	1306.42	1358.96	1299.28	1350.96
6286	NYSE	MTD	Mon, Nov 7, 2022	1297.90	1304.66	1270.45	1298.71
6285	NYSE	MTD	Fri, Nov 4, 2022	1213.61	1297.54	1199.41	1284.51
6284	NYSE	MTD	Thu, Nov 3, 2022	1221.29	1247.71	1200.10	1225.87
6283	NYSE	MTD	Wed, Nov 2, 2022	1281.47	1294.57	1236.85	1238.81
6282	NYSE	MTD	Tue, Nov 1, 2022	1284.78	1288.63	1253.08	1280.84
6281	NYSE	MTD	Mon, Oct 31, 2022	1248.36	1280.18	1248.36	1264.93
6280	NYSE	MTD	Fri, Oct 28, 2022	1253.08	1277.54	1235.32	1264.55
6279	NYSE	MTD	Thu, Oct 27, 2022	1258.34	1270.78	1242.98	1253.08
6278	NYSE	MTD	Wed, Oct 26, 2022	1235.63	1278.17	1232.12	1262.83
6277	NYSE	MTD	Tue, Oct 25, 2022	1203.52	1240.35	1203.52	1230.89
6276	NYSE	MTD	Mon, Oct 24, 2022	1187.87	1212.14	1186.63	1197.14
6275	NYSE	MTD	Fri, Oct 21, 2022	1149.60	1176.87	1136.29	1174.38
6274	NYSE	MTD	Thu, Oct 20, 2022	1157.28	1184.44	1135.47	1143.90
6273	NYSE	MTD	Wed, Oct 19, 2022	1184.98	1186.29	1154.44	1166.97
6272	NYSE	MTD	Tue, Oct 18, 2022	1209.16	1216.97	1186.35	1200.00
6271	NYSE	MTD	Mon, Oct 17, 2022	1135.89	1181.31	1133.85	1173.12
6270	NYSE	MTD	Fri, Oct 14, 2022	1139.87	1149.38	1112.05	1117.03
6269	NYSE	MTD	Thu, Oct 13, 2022	1077.54	1142.90	1065.55	1131.63
6268	NYSE	MTD	Wed, Oct 12, 2022	1118.16	1118.97	1101.81	1102.67
6267	NYSE	MTD	Tue, Oct 11, 2022	1121.61	1132.94	1098.32	1113.26
6266	NYSE	MTD	Mon, Oct 10, 2022	1164.19	1164.19	1126.85	1127.08
6265	NYSE	MTD	Fri, Oct 7, 2022	1190.84	1190.84	1153.77	1156.89
6264	NYSE	MTD	Thu, Oct 6, 2022	1194.76	1214.68	1194.61	1203.18
6263	NYSE	MTD	Wed, Oct 5, 2022	1161.50	1208.57	1161.50	1202.47
6262	NYSE	MTD	Tue, Oct 4, 2022	1154.95	1182.92	1154.95	1179.21
6261	NYSE	MTD	Mon, Oct 3, 2022	1100.48	1140.39	1092.96	1133.36
6260	NYSE	MTD	Fri, Sep 30, 2022	1100.19	1112.60	1081.67	1084.12
6259	NYSE	MTD	Thu, Sep 29, 2022	1098.80	1101.73	1085.71	1096.88
6258	NYSE	MTD	Wed, Sep 28, 2022	1099.23	1117.89	1096.94	1109.10
6257	NYSE	MTD	Tue, Sep 27, 2022	1130.07	1136.58	1095.38	1104.28
6256	NYSE	MTD	Mon, Sep 26, 2022	1124.66	1139.12	1112.19	1117.85
6255	NYSE	MTD	Fri, Sep 23, 2022	1130.38	1139.14	1104.94	1132.01
6254	NYSE	MTD	Thu, Sep 22, 2022	1152.46	1152.46	1133.24	1135.53
6253	NYSE	MTD	Wed, Sep 21, 2022	1173.31	1201.49	1159.14	1160.06
6252	NYSE	MTD	Tue, Sep 20, 2022	1191.35	1194.08	1153.52	1167.55
6251	NYSE	MTD	Mon, Sep 19, 2022	1187.27	1207.68	1186.38	1204.82
6250	NYSE	MTD	Fri, Sep 16, 2022	1242.93	1242.93	1186.45	1198.50
6249	NYSE	MTD	Thu, Sep 15, 2022	1243.52	1262.24	1233.08	1243.79
6248	NYSE	MTD	Wed, Sep 14, 2022	1269.29	1271.99	1239.44	1250.05
6247	NYSE	MTD	Tue, Sep 13, 2022	1280.39	1290.79	1269.76	1270.63
6246	NYSE	MTD	Mon, Sep 12, 2022	1301.00	1316.00	1300.88	1314.39
6245	NYSE	MTD	Fri, Sep 9, 2022	1285.54	1301.49	1281.43	1300.95
6244	NYSE	MTD	Thu, Sep 8, 2022	1246.54	1286.25	1244.28	1284.31
6243	NYSE	MTD	Wed, Sep 7, 2022	1226.46	1253.67	1214.61	1250.48
6242	NYSE	MTD	Tue, Sep 6, 2022	1211.79	1231.10	1206.95	1222.71
6241	NYSE	MTD	Fri, Sep 2, 2022	1229.48	1229.48	1191.07	1195.02
6240	NYSE	MTD	Thu, Sep 1, 2022	1207.82	1208.73	1186.39	1208.33
6239	NYSE	MTD	Wed, Aug 31, 2022	1231.36	1239.17	1211.94	1212.46
6238	NYSE	MTD	Tue, Aug 30, 2022	1232.67	1234.76	1216.57	1223.72
6237	NYSE	MTD	Mon, Aug 29, 2022	1233.81	1243.11	1223.55	1232.37
6236	NYSE	MTD	Fri, Aug 26, 2022	1323.96	1324.50	1250.61	1251.91
6235	NYSE	MTD	Thu, Aug 25, 2022	1307.35	1324.64	1299.29	1323.96
6234	NYSE	MTD	Wed, Aug 24, 2022	1289.51	1303.88	1282.96	1296.76
6233	NYSE	MTD	Tue, Aug 23, 2022	1300.23	1308.81	1280.24	1282.83
6232	NYSE	MTD	Mon, Aug 22, 2022	1314.60	1323.93	1301.71	1308.27
6231	NYSE	MTD	Fri, Aug 19, 2022	1354.72	1362.72	1329.70	1333.80
6230	NYSE	MTD	Thu, Aug 18, 2022	1361.25	1361.25	1332.99	1358.72
6229	NYSE	MTD	Wed, Aug 17, 2022	1341.56	1363.83	1335.48	1356.60
6228	NYSE	MTD	Tue, Aug 16, 2022	1354.94	1368.24	1346.63	1356.10
6227	NYSE	MTD	Mon, Aug 15, 2022	1358.32	1369.41	1343.25	1366.39
6226	NYSE	MTD	Fri, Aug 12, 2022	1349.46	1365.73	1341.90	1364.10
6225	NYSE	MTD	Thu, Aug 11, 2022	1356.59	1372.79	1339.51	1346.79
6224	NYSE	MTD	Wed, Aug 10, 2022	1338.64	1349.12	1332.10	1346.78
6223	NYSE	MTD	Tue, Aug 9, 2022	1335.58	1335.58	1311.51	1314.63
6222	NYSE	MTD	Mon, Aug 8, 2022	1361.11	1361.11	1335.41	1342.11
6221	NYSE	MTD	Fri, Aug 5, 2022	1330.52	1349.99	1325.09	1347.72
6220	NYSE	MTD	Thu, Aug 4, 2022	1358.34	1358.34	1334.91	1346.88
6219	NYSE	MTD	Wed, Aug 3, 2022	1348.62	1367.41	1342.53	1359.92
6218	NYSE	MTD	Tue, Aug 2, 2022	1344.24	1362.66	1336.92	1340.32
6217	NYSE	MTD	Mon, Aug 1, 2022	1339.34	1356.61	1339.34	1350.83
6216	NYSE	MTD	Fri, Jul 29, 2022	1312.33	1357.61	1309.49	1349.73
6215	NYSE	MTD	Thu, Jul 28, 2022	1273.56	1307.24	1264.52	1298.96
6214	NYSE	MTD	Wed, Jul 27, 2022	1235.89	1285.06	1235.89	1273.56
6213	NYSE	MTD	Tue, Jul 26, 2022	1229.51	1240.41	1220.07	1235.85
6212	NYSE	MTD	Mon, Jul 25, 2022	1225.24	1231.00	1210.80	1230.22
6211	NYSE	MTD	Fri, Jul 22, 2022	1249.09	1255.32	1219.45	1224.14
6210	NYSE	MTD	Thu, Jul 21, 2022	1181.81	1242.43	1181.81	1240.29
6209	NYSE	MTD	Wed, Jul 20, 2022	1153.40	1180.68	1153.40	1166.42
6208	NYSE	MTD	Tue, Jul 19, 2022	1140.64	1158.95	1137.31	1156.87
6207	NYSE	MTD	Mon, Jul 18, 2022	1163.59	1163.59	1116.65	1122.80
6206	NYSE	MTD	Fri, Jul 15, 2022	1157.38	1168.11	1143.56	1158.96
6205	NYSE	MTD	Thu, Jul 14, 2022	1152.77	1157.24	1111.00	1138.22
6204	NYSE	MTD	Wed, Jul 13, 2022	1165.73	1197.19	1162.95	1172.34
6203	NYSE	MTD	Tue, Jul 12, 2022	1212.80	1227.48	1186.75	1190.56
6202	NYSE	MTD	Mon, Jul 11, 2022	1211.74	1230.11	1205.31	1222.83
6201	NYSE	MTD	Fri, Jul 8, 2022	1196.01	1228.94	1194.57	1221.28
6200	NYSE	MTD	Thu, Jul 7, 2022	1170.08	1208.36	1170.04	1207.30
6199	NYSE	MTD	Wed, Jul 6, 2022	1175.34	1180.80	1161.02	1171.60
6198	NYSE	MTD	Tue, Jul 5, 2022	1142.95	1176.15	1131.80	1175.47
6197	NYSE	MTD	Fri, Jul 1, 2022	1151.33	1167.82	1145.69	1161.85
6196	NYSE	MTD	Thu, Jun 30, 2022	1128.91	1163.30	1124.10	1148.77
6195	NYSE	MTD	Wed, Jun 29, 2022	1135.00	1148.37	1118.74	1146.02
6194	NYSE	MTD	Tue, Jun 28, 2022	1144.27	1152.22	1130.32	1130.77
6193	NYSE	MTD	Mon, Jun 27, 2022	1153.85	1153.85	1133.94	1144.24
6192	NYSE	MTD	Fri, Jun 24, 2022	1138.16	1152.95	1135.40	1146.90
6191	NYSE	MTD	Thu, Jun 23, 2022	1107.71	1136.09	1105.08	1132.40
6190	NYSE	MTD	Wed, Jun 22, 2022	1087.14	1112.26	1082.78	1101.73
6189	NYSE	MTD	Tue, Jun 21, 2022	1122.43	1122.43	1095.82	1097.57
6188	NYSE	MTD	Fri, Jun 17, 2022	1126.03	1128.94	1096.81	1097.80
6187	NYSE	MTD	Thu, Jun 16, 2022	1135.00	1135.00	1110.37	1118.52
6186	NYSE	MTD	Wed, Jun 15, 2022	1170.56	1180.89	1149.22	1167.25
6185	NYSE	MTD	Tue, Jun 14, 2022	1171.35	1171.35	1136.37	1157.63
6184	NYSE	MTD	Mon, Jun 13, 2022	1162.31	1179.24	1153.56	1172.75
6183	NYSE	MTD	Fri, Jun 10, 2022	1231.26	1231.26	1198.19	1200.44
6182	NYSE	MTD	Thu, Jun 9, 2022	1281.86	1290.76	1254.06	1254.54
6181	NYSE	MTD	Wed, Jun 8, 2022	1305.79	1317.84	1290.90	1294.32
6180	NYSE	MTD	Tue, Jun 7, 2022	1289.83	1315.87	1284.60	1315.31
6179	NYSE	MTD	Mon, Jun 6, 2022	1306.91	1321.27	1290.98	1304.09
6178	NYSE	MTD	Fri, Jun 3, 2022	1300.10	1309.86	1283.65	1298.90
6177	NYSE	MTD	Thu, Jun 2, 2022	1267.33	1326.33	1262.56	1326.32
6176	NYSE	MTD	Wed, Jun 1, 2022	1301.37	1306.00	1246.70	1263.40
6175	NYSE	MTD	Tue, May 31, 2022	1306.87	1308.75	1276.05	1286.12
6174	NYSE	MTD	Fri, May 27, 2022	1274.70	1326.81	1274.70	1326.52
6173	NYSE	MTD	Thu, May 26, 2022	1238.27	1265.23	1230.76	1258.47
6172	NYSE	MTD	Wed, May 25, 2022	1235.63	1247.20	1218.17	1230.01
6171	NYSE	MTD	Tue, May 24, 2022	1240.00	1240.35	1220.22	1231.46
6170	NYSE	MTD	Mon, May 23, 2022	1254.69	1255.86	1230.86	1247.48
6169	NYSE	MTD	Fri, May 20, 2022	1234.41	1241.07	1206.29	1238.58
6168	NYSE	MTD	Thu, May 19, 2022	1182.56	1228.12	1182.56	1219.71
6167	NYSE	MTD	Wed, May 18, 2022	1215.76	1225.00	1189.87	1194.52
6166	NYSE	MTD	Tue, May 17, 2022	1256.49	1265.79	1224.38	1236.38
6165	NYSE	MTD	Mon, May 16, 2022	1243.33	1252.88	1229.67	1233.51
6164	NYSE	MTD	Fri, May 13, 2022	1230.65	1274.46	1227.44	1255.11
6163	NYSE	MTD	Thu, May 12, 2022	1178.54	1218.49	1168.31	1213.12
6162	NYSE	MTD	Wed, May 11, 2022	1215.95	1224.67	1175.96	1179.40
6161	NYSE	MTD	Tue, May 10, 2022	1218.82	1241.08	1199.77	1219.64
6160	NYSE	MTD	Mon, May 9, 2022	1299.09	1299.09	1188.56	1196.07
6159	NYSE	MTD	Fri, May 6, 2022	1296.73	1327.38	1253.04	1315.90
6158	NYSE	MTD	Thu, May 5, 2022	1367.10	1370.99	1300.11	1311.35
6157	NYSE	MTD	Wed, May 4, 2022	1327.20	1383.49	1318.04	1379.62
6156	NYSE	MTD	Tue, May 3, 2022	1292.76	1347.77	1292.76	1334.37
6155	NYSE	MTD	Mon, May 2, 2022	1272.45	1294.98	1262.59	1293.02
6154	NYSE	MTD	Fri, Apr 29, 2022	1285.95	1314.84	1273.49	1277.53
6153	NYSE	MTD	Thu, Apr 28, 2022	1278.54	1301.95	1262.91	1293.51
6152	NYSE	MTD	Wed, Apr 27, 2022	1256.59	1284.76	1249.91	1258.07
6151	NYSE	MTD	Tue, Apr 26, 2022	1295.10	1296.34	1254.68	1254.79
6150	NYSE	MTD	Mon, Apr 25, 2022	1279.77	1305.10	1254.96	1302.59
6149	NYSE	MTD	Fri, Apr 22, 2022	1323.86	1324.32	1283.60	1284.63
6148	NYSE	MTD	Thu, Apr 21, 2022	1370.59	1370.78	1322.95	1326.23
6147	NYSE	MTD	Wed, Apr 20, 2022	1345.02	1378.92	1335.61	1362.45
6146	NYSE	MTD	Tue, Apr 19, 2022	1305.32	1335.38	1305.32	1331.04
6145	NYSE	MTD	Mon, Apr 18, 2022	1309.42	1315.43	1291.86	1304.58
6144	NYSE	MTD	Thu, Apr 14, 2022	1344.07	1344.07	1314.24	1318.36
6143	NYSE	MTD	Wed, Apr 13, 2022	1313.94	1344.99	1310.72	1342.59
6142	NYSE	MTD	Tue, Apr 12, 2022	1353.80	1359.05	1301.76	1313.77
6141	NYSE	MTD	Mon, Apr 11, 2022	1370.75	1373.65	1336.82	1348.00
6140	NYSE	MTD	Fri, Apr 8, 2022	1371.00	1401.95	1371.00	1381.84
6139	NYSE	MTD	Thu, Apr 7, 2022	1329.90	1375.21	1317.90	1368.74
6138	NYSE	MTD	Wed, Apr 6, 2022	1337.54	1340.26	1309.80	1327.86
6137	NYSE	MTD	Tue, Apr 5, 2022	1346.22	1362.31	1331.27	1349.01
6136	NYSE	MTD	Mon, Apr 4, 2022	1368.73	1376.88	1350.14	1357.43
6135	NYSE	MTD	Fri, Apr 1, 2022	1381.81	1387.15	1346.57	1371.63
6134	NYSE	MTD	Thu, Mar 31, 2022	1407.27	1412.78	1370.72	1373.19
6133	NYSE	MTD	Wed, Mar 30, 2022	1410.82	1416.05	1394.89	1405.74
6132	NYSE	MTD	Tue, Mar 29, 2022	1419.26	1444.80	1405.05	1423.28
6131	NYSE	MTD	Mon, Mar 28, 2022	1398.86	1410.34	1375.97	1395.69
6130	NYSE	MTD	Fri, Mar 25, 2022	1389.38	1389.38	1365.36	1388.39
6129	NYSE	MTD	Thu, Mar 24, 2022	1362.38	1381.33	1337.12	1379.50
6128	NYSE	MTD	Wed, Mar 23, 2022	1386.31	1386.31	1350.00	1359.31
6127	NYSE	MTD	Tue, Mar 22, 2022	1399.90	1419.48	1392.16	1399.59
6126	NYSE	MTD	Mon, Mar 21, 2022	1389.28	1408.77	1371.55	1394.61
6125	NYSE	MTD	Fri, Mar 18, 2022	1396.88	1411.67	1386.80	1405.23
6124	NYSE	MTD	Thu, Mar 17, 2022	1358.68	1389.85	1345.24	1389.13
6123	NYSE	MTD	Wed, Mar 16, 2022	1331.59	1361.35	1331.50	1358.84
6122	NYSE	MTD	Tue, Mar 15, 2022	1300.96	1327.36	1290.64	1319.45
6121	NYSE	MTD	Mon, Mar 14, 2022	1324.54	1341.16	1282.43	1289.32
6120	NYSE	MTD	Fri, Mar 11, 2022	1346.90	1349.75	1309.57	1311.22
6119	NYSE	MTD	Thu, Mar 10, 2022	1330.00	1363.11	1330.00	1338.34
6118	NYSE	MTD	Wed, Mar 9, 2022	1359.37	1396.41	1356.67	1388.29
6117	NYSE	MTD	Tue, Mar 8, 2022	1325.00	1355.64	1302.88	1317.10
6116	NYSE	MTD	Mon, Mar 7, 2022	1378.00	1382.63	1317.03	1339.44
6115	NYSE	MTD	Fri, Mar 4, 2022	1386.53	1391.70	1355.62	1388.78
6114	NYSE	MTD	Thu, Mar 3, 2022	1396.87	1414.43	1383.21	1404.71
6113	NYSE	MTD	Wed, Mar 2, 2022	1376.46	1402.47	1370.26	1387.30
6112	NYSE	MTD	Tue, Mar 1, 2022	1404.56	1435.54	1380.88	1393.34
6111	NYSE	MTD	Mon, Feb 28, 2022	1425.11	1437.51	1387.59	1408.74
6110	NYSE	MTD	Fri, Feb 25, 2022	1417.45	1449.72	1406.80	1447.52
6109	NYSE	MTD	Thu, Feb 24, 2022	1353.76	1417.23	1346.60	1412.37
6108	NYSE	MTD	Wed, Feb 23, 2022	1420.80	1427.21	1379.05	1380.65
6107	NYSE	MTD	Tue, Feb 22, 2022	1397.37	1426.83	1389.30	1416.75
6106	NYSE	MTD	Fri, Feb 18, 2022	1420.69	1438.62	1401.59	1408.46
6105	NYSE	MTD	Thu, Feb 17, 2022	1449.65	1452.09	1413.00	1417.12
6104	NYSE	MTD	Wed, Feb 16, 2022	1417.35	1468.14	1402.56	1462.20
6103	NYSE	MTD	Tue, Feb 15, 2022	1441.84	1459.20	1419.37	1429.76
6102	NYSE	MTD	Mon, Feb 14, 2022	1427.65	1436.87	1401.39	1416.12
6101	NYSE	MTD	Fri, Feb 11, 2022	1499.98	1537.72	1426.94	1430.41
6100	NYSE	MTD	Thu, Feb 10, 2022	1517.51	1566.05	1515.18	1521.70
6099	NYSE	MTD	Wed, Feb 9, 2022	1518.95	1554.68	1518.95	1554.67
6098	NYSE	MTD	Tue, Feb 8, 2022	1478.95	1521.00	1478.95	1500.69
6097	NYSE	MTD	Mon, Feb 7, 2022	1496.28	1507.00	1472.42	1499.95
6096	NYSE	MTD	Fri, Feb 4, 2022	1485.00	1509.90	1461.60	1491.90
6095	NYSE	MTD	Thu, Feb 3, 2022	1503.81	1522.47	1490.26	1495.52
6094	NYSE	MTD	Wed, Feb 2, 2022	1500.37	1529.22	1500.37	1526.07
6093	NYSE	MTD	Tue, Feb 1, 2022	1485.36	1499.99	1460.46	1496.43
6092	NYSE	MTD	Mon, Jan 31, 2022	1434.26	1475.75	1433.85	1472.68
6091	NYSE	MTD	Fri, Jan 28, 2022	1409.77	1430.96	1385.15	1430.53
6090	NYSE	MTD	Thu, Jan 27, 2022	1417.86	1435.09	1384.28	1396.45
6089	NYSE	MTD	Wed, Jan 26, 2022	1425.69	1451.89	1389.79	1405.53
6088	NYSE	MTD	Tue, Jan 25, 2022	1431.49	1439.42	1390.20	1413.70
6087	NYSE	MTD	Mon, Jan 24, 2022	1432.63	1467.56	1388.71	1462.64
6086	NYSE	MTD	Fri, Jan 21, 2022	1460.78	1503.85	1454.62	1458.34
6085	NYSE	MTD	Thu, Jan 20, 2022	1478.50	1512.42	1467.54	1470.53
6084	NYSE	MTD	Wed, Jan 19, 2022	1489.98	1515.62	1465.40	1469.07
6083	NYSE	MTD	Tue, Jan 18, 2022	1490.60	1497.36	1473.50	1483.75
6082	NYSE	MTD	Fri, Jan 14, 2022	1490.30	1517.29	1487.38	1512.76
6081	NYSE	MTD	Thu, Jan 13, 2022	1564.59	1564.59	1480.03	1503.69
6080	NYSE	MTD	Wed, Jan 12, 2022	1575.79	1584.23	1555.00	1559.62
6079	NYSE	MTD	Tue, Jan 11, 2022	1565.99	1579.28	1547.68	1571.43
6078	NYSE	MTD	Mon, Jan 10, 2022	1524.96	1568.87	1508.59	1565.99
6077	NYSE	MTD	Fri, Jan 7, 2022	1597.98	1598.00	1542.34	1542.39
6076	NYSE	MTD	Thu, Jan 6, 2022	1577.56	1619.02	1567.60	1602.85
6075	NYSE	MTD	Wed, Jan 5, 2022	1636.07	1654.78	1582.08	1583.11
6074	NYSE	MTD	Tue, Jan 4, 2022	1664.51	1667.18	1633.22	1640.73
6073	NYSE	MTD	Mon, Jan 3, 2022	1690.87	1699.11	1636.37	1674.86
6072	NYSE	MTD	Fri, Dec 31, 2021	1699.49	1710.96	1696.90	1697.21
6071	NYSE	MTD	Thu, Dec 30, 2021	1706.40	1714.75	1689.17	1702.53
6070	NYSE	MTD	Wed, Dec 29, 2021	1679.00	1707.99	1679.00	1701.99
6069	NYSE	MTD	Tue, Dec 28, 2021	1680.22	1680.22	1661.96	1675.17
6068	NYSE	MTD	Mon, Dec 27, 2021	1641.25	1674.60	1635.43	1673.41
6067	NYSE	MTD	Thu, Dec 23, 2021	1609.54	1631.78	1594.64	1626.23
6066	NYSE	MTD	Wed, Dec 22, 2021	1574.47	1604.94	1574.19	1604.94
6065	NYSE	MTD	Tue, Dec 21, 2021	1565.71	1577.83	1545.77	1571.54
6064	NYSE	MTD	Mon, Dec 20, 2021	1567.58	1567.58	1533.94	1554.43
6063	NYSE	MTD	Fri, Dec 17, 2021	1553.67	1586.80	1543.78	1579.34
6062	NYSE	MTD	Thu, Dec 16, 2021	1572.04	1585.47	1543.32	1565.85
6061	NYSE	MTD	Wed, Dec 15, 2021	1549.95	1568.31	1536.01	1567.00
6060	NYSE	MTD	Tue, Dec 14, 2021	1574.77	1574.77	1532.78	1542.92
6059	NYSE	MTD	Mon, Dec 13, 2021	1593.32	1599.55	1577.84	1590.20
6058	NYSE	MTD	Fri, Dec 10, 2021	1590.01	1607.92	1576.67	1588.37
6057	NYSE	MTD	Thu, Dec 9, 2021	1591.65	1599.53	1580.97	1582.16
6056	NYSE	MTD	Wed, Dec 8, 2021	1574.83	1592.01	1563.14	1586.15
6055	NYSE	MTD	Tue, Dec 7, 2021	1561.18	1581.51	1546.84	1566.15
6054	NYSE	MTD	Mon, Dec 6, 2021	1540.49	1553.22	1524.38	1535.50
6053	NYSE	MTD	Fri, Dec 3, 2021	1562.58	1572.12	1502.60	1529.53
6052	NYSE	MTD	Thu, Dec 2, 2021	1513.08	1559.37	1510.43	1547.60
6051	NYSE	MTD	Wed, Dec 1, 2021	1516.03	1560.59	1504.91	1520.45
6050	NYSE	MTD	Tue, Nov 30, 2021	1527.27	1559.15	1502.61	1514.13
6049	NYSE	MTD	Mon, Nov 29, 2021	1510.05	1546.09	1510.05	1536.22
6048	NYSE	MTD	Fri, Nov 26, 2021	1522.63	1541.95	1482.95	1496.65
6047	NYSE	MTD	Wed, Nov 24, 2021	1520.36	1522.59	1486.72	1518.25
6046	NYSE	MTD	Tue, Nov 23, 2021	1515.21	1531.33	1479.41	1524.19
6045	NYSE	MTD	Mon, Nov 22, 2021	1551.20	1554.16	1521.74	1523.28
6044	NYSE	MTD	Fri, Nov 19, 2021	1554.00	1574.53	1545.39	1552.07
6043	NYSE	MTD	Thu, Nov 18, 2021	1531.94	1544.58	1528.73	1544.12
6042	NYSE	MTD	Wed, Nov 17, 2021	1536.61	1545.72	1519.92	1534.17
6041	NYSE	MTD	Tue, Nov 16, 2021	1518.10	1555.01	1518.10	1528.51
6040	NYSE	MTD	Mon, Nov 15, 2021	1533.55	1550.81	1512.96	1515.05
6039	NYSE	MTD	Fri, Nov 12, 2021	1525.00	1534.99	1521.56	1533.59
6038	NYSE	MTD	Thu, Nov 11, 2021	1549.12	1549.12	1509.89	1521.24
6037	NYSE	MTD	Wed, Nov 10, 2021	1553.34	1557.59	1532.52	1544.73
6036	NYSE	MTD	Tue, Nov 9, 2021	1553.09	1558.33	1528.59	1557.51
6035	NYSE	MTD	Mon, Nov 8, 2021	1526.88	1545.74	1483.77	1543.00
6034	NYSE	MTD	Fri, Nov 5, 2021	1511.37	1543.82	1459.80	1518.53
6033	NYSE	MTD	Thu, Nov 4, 2021	1472.21	1485.57	1462.32	1484.40
6032	NYSE	MTD	Wed, Nov 3, 2021	1470.48	1471.66	1438.20	1471.25
6031	NYSE	MTD	Tue, Nov 2, 2021	1454.93	1476.40	1434.45	1469.84
6030	NYSE	MTD	Mon, Nov 1, 2021	1484.11	1485.73	1428.26	1444.44
6029	NYSE	MTD	Fri, Oct 29, 2021	1470.60	1492.19	1470.60	1480.88
6028	NYSE	MTD	Thu, Oct 28, 2021	1466.40	1490.37	1463.72	1479.15
6027	NYSE	MTD	Wed, Oct 27, 2021	1475.36	1482.64	1455.74	1461.89
6026	NYSE	MTD	Tue, Oct 26, 2021	1480.57	1480.57	1460.24	1470.58
6025	NYSE	MTD	Mon, Oct 25, 2021	1472.86	1475.89	1449.96	1470.72
6024	NYSE	MTD	Fri, Oct 22, 2021	1436.90	1472.52	1436.90	1469.75
6023	NYSE	MTD	Thu, Oct 21, 2021	1439.90	1442.63	1424.04	1436.95
6022	NYSE	MTD	Wed, Oct 20, 2021	1442.19	1452.15	1425.91	1437.34
6021	NYSE	MTD	Tue, Oct 19, 2021	1432.76	1450.85	1429.64	1430.45
6020	NYSE	MTD	Mon, Oct 18, 2021	1415.71	1425.07	1407.80	1420.23
6019	NYSE	MTD	Fri, Oct 15, 2021	1404.37	1421.85	1404.37	1417.75
6018	NYSE	MTD	Thu, Oct 14, 2021	1379.16	1404.96	1379.16	1399.31
6017	NYSE	MTD	Wed, Oct 13, 2021	1368.41	1369.30	1349.72	1360.44
6016	NYSE	MTD	Tue, Oct 12, 2021	1370.16	1370.16	1334.86	1355.25
6015	NYSE	MTD	Mon, Oct 11, 2021	1379.16	1382.28	1357.88	1361.43
6014	NYSE	MTD	Fri, Oct 8, 2021	1405.52	1425.30	1384.12	1385.30
6013	NYSE	MTD	Thu, Oct 7, 2021	1407.67	1426.80	1401.59	1404.32
6012	NYSE	MTD	Wed, Oct 6, 2021	1377.93	1389.56	1367.70	1384.50
6011	NYSE	MTD	Tue, Oct 5, 2021	1383.15	1413.42	1379.07	1384.02
6010	NYSE	MTD	Mon, Oct 4, 2021	1386.57	1400.14	1355.05	1372.52
6009	NYSE	MTD	Fri, Oct 1, 2021	1369.77	1398.40	1335.74	1389.87
6008	NYSE	MTD	Thu, Sep 30, 2021	1419.03	1431.59	1374.94	1377.36
6007	NYSE	MTD	Wed, Sep 29, 2021	1432.56	1443.83	1401.31	1408.44
6006	NYSE	MTD	Tue, Sep 28, 2021	1463.34	1463.34	1409.34	1421.65
6005	NYSE	MTD	Mon, Sep 27, 2021	1550.20	1550.89	1466.06	1477.96
6004	NYSE	MTD	Fri, Sep 24, 2021	1549.51	1557.68	1530.09	1556.84
6003	NYSE	MTD	Thu, Sep 23, 2021	1553.01	1578.00	1543.12	1563.51
6002	NYSE	MTD	Wed, Sep 22, 2021	1546.90	1558.83	1534.58	1542.78
6001	NYSE	MTD	Tue, Sep 21, 2021	1542.56	1543.83	1516.64	1535.38
6000	NYSE	MTD	Mon, Sep 20, 2021	1527.70	1545.59	1510.45	1527.19
5999	NYSE	MTD	Fri, Sep 17, 2021	1551.38	1559.20	1541.98	1545.18
5998	NYSE	MTD	Thu, Sep 16, 2021	1561.07	1566.15	1540.06	1554.59
5997	NYSE	MTD	Wed, Sep 15, 2021	1560.37	1585.00	1552.80	1561.15
5996	NYSE	MTD	Tue, Sep 14, 2021	1567.34	1580.20	1555.00	1559.44
5995	NYSE	MTD	Mon, Sep 13, 2021	1606.14	1606.14	1534.15	1555.48
5994	NYSE	MTD	Fri, Sep 10, 2021	1596.69	1626.62	1578.03	1593.99
5993	NYSE	MTD	Thu, Sep 9, 2021	1615.16	1616.09	1580.07	1584.80
5992	NYSE	MTD	Wed, Sep 8, 2021	1582.23	1613.79	1581.14	1604.05
5991	NYSE	MTD	Tue, Sep 7, 2021	1575.31	1583.01	1558.18	1579.45
5990	NYSE	MTD	Fri, Sep 3, 2021	1567.50	1575.92	1552.59	1575.31
5989	NYSE	MTD	Thu, Sep 2, 2021	1563.11	1583.81	1563.11	1569.19
5988	NYSE	MTD	Wed, Sep 1, 2021	1550.71	1557.54	1539.02	1552.67
5987	NYSE	MTD	Tue, Aug 31, 2021	1593.98	1594.12	1543.51	1552.83
5986	NYSE	MTD	Mon, Aug 30, 2021	1572.38	1593.57	1571.36	1588.73
5985	NYSE	MTD	Fri, Aug 27, 2021	1556.99	1577.96	1554.23	1565.61
5984	NYSE	MTD	Thu, Aug 26, 2021	1559.00	1569.62	1540.32	1556.89
5983	NYSE	MTD	Wed, Aug 25, 2021	1526.53	1561.76	1519.85	1560.62
5982	NYSE	MTD	Tue, Aug 24, 2021	1531.31	1539.82	1516.25	1525.56
5981	NYSE	MTD	Mon, Aug 23, 2021	1539.43	1560.60	1529.88	1531.92
5980	NYSE	MTD	Fri, Aug 20, 2021	1545.29	1563.38	1524.60	1530.51
5979	NYSE	MTD	Thu, Aug 19, 2021	1507.12	1544.30	1504.01	1541.60
5978	NYSE	MTD	Wed, Aug 18, 2021	1540.45	1543.72	1517.86	1519.93
5977	NYSE	MTD	Tue, Aug 17, 2021	1556.37	1560.00	1534.73	1546.25
5976	NYSE	MTD	Mon, Aug 16, 2021	1539.99	1562.55	1531.77	1558.91
5975	NYSE	MTD	Fri, Aug 13, 2021	1516.38	1537.66	1516.38	1537.49
5974	NYSE	MTD	Thu, Aug 12, 2021	1497.32	1519.67	1497.32	1518.15
5973	NYSE	MTD	Wed, Aug 11, 2021	1515.08	1515.08	1489.85	1498.78
5972	NYSE	MTD	Tue, Aug 10, 2021	1526.26	1530.00	1509.71	1515.27
5971	NYSE	MTD	Mon, Aug 9, 2021	1523.24	1528.11	1513.59	1523.94
5970	NYSE	MTD	Fri, Aug 6, 2021	1522.82	1535.31	1510.47	1521.69
5969	NYSE	MTD	Thu, Aug 5, 2021	1519.99	1528.66	1506.97	1527.56
5968	NYSE	MTD	Wed, Aug 4, 2021	1500.00	1525.07	1498.69	1515.26
5967	NYSE	MTD	Tue, Aug 3, 2021	1485.33	1498.89	1479.91	1496.72
5966	NYSE	MTD	Mon, Aug 2, 2021	1485.27	1490.37	1467.53	1480.15
5965	NYSE	MTD	Fri, Jul 30, 2021	1496.76	1503.72	1451.08	1473.71
5964	NYSE	MTD	Thu, Jul 29, 2021	1488.13	1519.99	1487.60	1511.70
5963	NYSE	MTD	Wed, Jul 28, 2021	1487.34	1501.27	1483.94	1487.64
5962	NYSE	MTD	Tue, Jul 27, 2021	1472.89	1487.19	1458.84	1479.88
5961	NYSE	MTD	Mon, Jul 26, 2021	1469.57	1477.45	1456.55	1471.56
5960	NYSE	MTD	Fri, Jul 23, 2021	1462.99	1482.21	1462.99	1477.14
5959	NYSE	MTD	Thu, Jul 22, 2021	1437.49	1460.00	1437.49	1459.59
5958	NYSE	MTD	Wed, Jul 21, 2021	1451.30	1451.30	1406.00	1432.79
5957	NYSE	MTD	Tue, Jul 20, 2021	1445.01	1463.08	1430.31	1443.41
5956	NYSE	MTD	Mon, Jul 19, 2021	1436.24	1450.23	1431.21	1438.66
5955	NYSE	MTD	Fri, Jul 16, 2021	1444.76	1459.19	1437.71	1448.99
5954	NYSE	MTD	Thu, Jul 15, 2021	1427.26	1445.56	1426.55	1436.03
5953	NYSE	MTD	Wed, Jul 14, 2021	1443.23	1454.78	1433.24	1435.56
5952	NYSE	MTD	Tue, Jul 13, 2021	1435.02	1445.68	1428.39	1442.19
5951	NYSE	MTD	Mon, Jul 12, 2021	1438.86	1447.42	1428.16	1436.04
5950	NYSE	MTD	Fri, Jul 9, 2021	1431.08	1437.15	1413.57	1435.41
5949	NYSE	MTD	Thu, Jul 8, 2021	1420.47	1425.66	1406.90	1422.43
5948	NYSE	MTD	Wed, Jul 7, 2021	1424.03	1436.81	1410.27	1435.97
5947	NYSE	MTD	Tue, Jul 6, 2021	1402.00	1427.42	1402.00	1419.65
5946	NYSE	MTD	Fri, Jul 2, 2021	1385.70	1403.76	1380.70	1401.15
5945	NYSE	MTD	Thu, Jul 1, 2021	1384.39	1387.99	1376.12	1381.13
5944	NYSE	MTD	Wed, Jun 30, 2021	1390.65	1392.52	1375.20	1385.34
5943	NYSE	MTD	Tue, Jun 29, 2021	1376.22	1403.17	1375.19	1397.65
5942	NYSE	MTD	Mon, Jun 28, 2021	1362.19	1387.32	1352.00	1381.67
5941	NYSE	MTD	Fri, Jun 25, 2021	1359.00	1362.19	1346.28	1352.02
5940	NYSE	MTD	Thu, Jun 24, 2021	1360.00	1362.88	1350.00	1355.41
5939	NYSE	MTD	Wed, Jun 23, 2021	1372.83	1377.19	1354.68	1356.60
5938	NYSE	MTD	Tue, Jun 22, 2021	1361.15	1385.67	1359.37	1376.99
5937	NYSE	MTD	Mon, Jun 21, 2021	1359.40	1375.52	1348.47	1364.55
5936	NYSE	MTD	Fri, Jun 18, 2021	1363.15	1384.64	1351.33	1352.87
5935	NYSE	MTD	Thu, Jun 17, 2021	1345.40	1372.56	1344.79	1368.05
5934	NYSE	MTD	Wed, Jun 16, 2021	1358.75	1367.89	1344.61	1349.92
5933	NYSE	MTD	Tue, Jun 15, 2021	1352.01	1362.26	1348.95	1358.42
5932	NYSE	MTD	Mon, Jun 14, 2021	1329.33	1352.50	1322.17	1351.84
5931	NYSE	MTD	Fri, Jun 11, 2021	1297.99	1326.15	1296.38	1325.48
5930	NYSE	MTD	Thu, Jun 10, 2021	1267.07	1300.42	1267.07	1300.39
5929	NYSE	MTD	Wed, Jun 9, 2021	1273.08	1285.87	1264.08	1269.09
5928	NYSE	MTD	Tue, Jun 8, 2021	1256.94	1267.73	1243.67	1266.04
5927	NYSE	MTD	Mon, Jun 7, 2021	1259.90	1262.65	1243.09	1248.77
5926	NYSE	MTD	Fri, Jun 4, 2021	1261.43	1263.70	1248.69	1256.82
5925	NYSE	MTD	Thu, Jun 3, 2021	1268.80	1268.80	1244.41	1255.28
5924	NYSE	MTD	Wed, Jun 2, 2021	1294.11	1298.61	1273.73	1274.87
5923	NYSE	MTD	Tue, Jun 1, 2021	1315.57	1317.23	1285.71	1296.30
5922	NYSE	MTD	Fri, May 28, 2021	1307.83	1310.98	1295.12	1300.95
5921	NYSE	MTD	Thu, May 27, 2021	1280.96	1305.19	1280.29	1297.12
5920	NYSE	MTD	Wed, May 26, 2021	1295.15	1296.69	1269.62	1281.71
5919	NYSE	MTD	Tue, May 25, 2021	1281.30	1291.01	1268.60	1287.10
5918	NYSE	MTD	Mon, May 24, 2021	1287.13	1289.72	1275.72	1280.11
5917	NYSE	MTD	Fri, May 21, 2021	1278.90	1291.31	1272.41	1276.29
5916	NYSE	MTD	Thu, May 20, 2021	1254.30	1284.52	1246.45	1275.88
5915	NYSE	MTD	Wed, May 19, 2021	1234.31	1253.86	1227.64	1251.46
5914	NYSE	MTD	Tue, May 18, 2021	1261.25	1261.64	1244.15	1245.43
5913	NYSE	MTD	Mon, May 17, 2021	1274.65	1274.65	1258.11	1259.01
5912	NYSE	MTD	Fri, May 14, 2021	1255.11	1277.65	1250.55	1274.65
5911	NYSE	MTD	Thu, May 13, 2021	1249.35	1261.77	1238.54	1253.64
5910	NYSE	MTD	Wed, May 12, 2021	1231.19	1257.56	1225.91	1241.45
5909	NYSE	MTD	Tue, May 11, 2021	1228.87	1245.08	1225.56	1239.94
5908	NYSE	MTD	Mon, May 10, 2021	1284.94	1284.94	1239.25	1244.55
5907	NYSE	MTD	Fri, May 7, 2021	1292.67	1329.96	1276.70	1278.56
5906	NYSE	MTD	Thu, May 6, 2021	1292.38	1305.83	1274.71	1298.57
5905	NYSE	MTD	Wed, May 5, 2021	1298.04	1301.24	1279.42	1293.01
5904	NYSE	MTD	Tue, May 4, 2021	1304.88	1314.00	1275.97	1281.92
5903	NYSE	MTD	Mon, May 3, 2021	1318.70	1324.47	1304.43	1315.75
5902	NYSE	MTD	Fri, Apr 30, 2021	1325.43	1325.48	1304.23	1313.32
5901	NYSE	MTD	Thu, Apr 29, 2021	1333.74	1334.80	1314.96	1327.99
5900	NYSE	MTD	Wed, Apr 28, 2021	1320.83	1327.42	1309.50	1323.99
5899	NYSE	MTD	Tue, Apr 27, 2021	1313.91	1329.06	1305.79	1322.86
5898	NYSE	MTD	Mon, Apr 26, 2021	1335.79	1335.91	1312.48	1312.90
5897	NYSE	MTD	Fri, Apr 23, 2021	1305.96	1339.38	1301.54	1335.15
5896	NYSE	MTD	Thu, Apr 22, 2021	1315.77	1317.10	1284.97	1301.56
5895	NYSE	MTD	Wed, Apr 21, 2021	1280.10	1314.28	1279.00	1311.14
5894	NYSE	MTD	Tue, Apr 20, 2021	1277.29	1282.21	1267.04	1276.91
5893	NYSE	MTD	Mon, Apr 19, 2021	1276.29	1288.09	1272.68	1277.29
5892	NYSE	MTD	Fri, Apr 16, 2021	1270.93	1282.70	1266.49	1282.33
5891	NYSE	MTD	Thu, Apr 15, 2021	1232.66	1265.76	1232.66	1261.96
5890	NYSE	MTD	Wed, Apr 14, 2021	1226.52	1235.27	1220.45	1224.60
5889	NYSE	MTD	Tue, Apr 13, 2021	1221.00	1240.08	1213.94	1230.86
5888	NYSE	MTD	Mon, Apr 12, 2021	1222.75	1231.88	1214.38	1218.84
5887	NYSE	MTD	Fri, Apr 9, 2021	1211.34	1222.93	1201.27	1222.41
5886	NYSE	MTD	Thu, Apr 8, 2021	1209.05	1211.48	1200.72	1206.40
5885	NYSE	MTD	Wed, Apr 7, 2021	1205.44	1209.07	1189.45	1199.84
5884	NYSE	MTD	Tue, Apr 6, 2021	1196.30	1220.99	1192.94	1210.22
5883	NYSE	MTD	Mon, Apr 5, 2021	1180.00	1199.90	1180.00	1195.55
5882	NYSE	MTD	Thu, Apr 1, 2021	1166.46	1178.37	1155.14	1175.19
5881	NYSE	MTD	Wed, Mar 31, 2021	1155.01	1170.34	1145.38	1155.69
5880	NYSE	MTD	Tue, Mar 30, 2021	1165.12	1170.94	1145.78	1149.27
5879	NYSE	MTD	Mon, Mar 29, 2021	1153.25	1175.47	1141.66	1170.59
5878	NYSE	MTD	Fri, Mar 26, 2021	1121.17	1164.99	1117.12	1163.08
5877	NYSE	MTD	Thu, Mar 25, 2021	1108.61	1118.95	1095.74	1117.18
5876	NYSE	MTD	Wed, Mar 24, 2021	1114.89	1125.62	1107.50	1109.88
5875	NYSE	MTD	Tue, Mar 23, 2021	1125.02	1128.32	1112.68	1116.71
5874	NYSE	MTD	Mon, Mar 22, 2021	1124.21	1130.98	1116.21	1130.87
5873	NYSE	MTD	Fri, Mar 19, 2021	1094.98	1131.46	1094.98	1123.15
5872	NYSE	MTD	Thu, Mar 18, 2021	1085.11	1105.15	1085.11	1100.29
5871	NYSE	MTD	Wed, Mar 17, 2021	1078.09	1098.02	1074.26	1092.04
5870	NYSE	MTD	Tue, Mar 16, 2021	1102.74	1106.11	1075.61	1083.70
5869	NYSE	MTD	Mon, Mar 15, 2021	1070.12	1098.69	1070.12	1098.23
5868	NYSE	MTD	Fri, Mar 12, 2021	1078.22	1078.22	1057.53	1067.38
5867	NYSE	MTD	Thu, Mar 11, 2021	1070.99	1083.82	1063.35	1080.62
5866	NYSE	MTD	Wed, Mar 10, 2021	1061.98	1073.51	1054.01	1055.00
5865	NYSE	MTD	Tue, Mar 9, 2021	1059.74	1080.49	1049.20	1050.00
5864	NYSE	MTD	Mon, Mar 8, 2021	1060.51	1070.03	1033.40	1038.47
5863	NYSE	MTD	Fri, Mar 5, 2021	1069.51	1069.51	1040.16	1060.59
5862	NYSE	MTD	Thu, Mar 4, 2021	1085.56	1090.90	1048.07	1059.42
5861	NYSE	MTD	Wed, Mar 3, 2021	1115.08	1119.14	1091.29	1093.03
5860	NYSE	MTD	Tue, Mar 2, 2021	1138.62	1138.62	1113.54	1122.57
5859	NYSE	MTD	Mon, Mar 1, 2021	1126.79	1146.00	1125.61	1134.67
5858	NYSE	MTD	Fri, Feb 26, 2021	1118.31	1129.03	1107.27	1116.05
5857	NYSE	MTD	Thu, Feb 25, 2021	1130.51	1130.51	1100.09	1109.91
5856	NYSE	MTD	Wed, Feb 24, 2021	1107.90	1137.80	1107.90	1127.60
5855	NYSE	MTD	Tue, Feb 23, 2021	1122.76	1122.76	1094.54	1110.46
5854	NYSE	MTD	Mon, Feb 22, 2021	1154.76	1161.27	1125.48	1127.89
5853	NYSE	MTD	Fri, Feb 19, 2021	1155.08	1178.11	1155.08	1165.45
5852	NYSE	MTD	Thu, Feb 18, 2021	1166.20	1166.20	1144.48	1150.51
5851	NYSE	MTD	Wed, Feb 17, 2021	1182.68	1182.68	1160.76	1166.46
5850	NYSE	MTD	Tue, Feb 16, 2021	1218.00	1221.62	1186.36	1190.83
5849	NYSE	MTD	Fri, Feb 12, 2021	1199.91	1223.12	1199.91	1220.66
5848	NYSE	MTD	Thu, Feb 11, 2021	1216.60	1216.60	1196.43	1202.07
5847	NYSE	MTD	Wed, Feb 10, 2021	1220.00	1220.00	1203.28	1207.01
5846	NYSE	MTD	Tue, Feb 9, 2021	1206.25	1219.62	1204.42	1206.50
5845	NYSE	MTD	Mon, Feb 8, 2021	1197.62	1213.89	1189.12	1209.27
5844	NYSE	MTD	Fri, Feb 5, 2021	1201.58	1216.08	1172.80	1195.20
5843	NYSE	MTD	Thu, Feb 4, 2021	1190.00	1224.24	1184.95	1216.94
5842	NYSE	MTD	Wed, Feb 3, 2021	1213.87	1219.36	1182.64	1188.38
5841	NYSE	MTD	Tue, Feb 2, 2021	1197.04	1226.60	1197.04	1217.59
5840	NYSE	MTD	Mon, Feb 1, 2021	1179.41	1192.31	1174.87	1180.82
5839	NYSE	MTD	Fri, Jan 29, 2021	1171.84	1185.94	1155.67	1168.10
5838	NYSE	MTD	Thu, Jan 28, 2021	1167.36	1187.13	1158.23	1170.80
5837	NYSE	MTD	Wed, Jan 27, 2021	1189.85	1193.48	1147.03	1153.50
5836	NYSE	MTD	Tue, Jan 26, 2021	1232.34	1232.34	1204.73	1210.91
5835	NYSE	MTD	Mon, Jan 25, 2021	1232.26	1241.00	1223.63	1233.47
5834	NYSE	MTD	Fri, Jan 22, 2021	1244.31	1246.00	1230.52	1234.72
5833	NYSE	MTD	Thu, Jan 21, 2021	1267.44	1270.96	1242.87	1244.78
5832	NYSE	MTD	Wed, Jan 20, 2021	1233.05	1271.67	1233.05	1268.80
5831	NYSE	MTD	Tue, Jan 19, 2021	1229.99	1238.42	1214.39	1231.16
5830	NYSE	MTD	Fri, Jan 15, 2021	1205.73	1222.32	1204.75	1218.44
5829	NYSE	MTD	Thu, Jan 14, 2021	1216.36	1220.48	1201.93	1204.21
5828	NYSE	MTD	Wed, Jan 13, 2021	1221.57	1231.17	1208.30	1216.63
5827	NYSE	MTD	Tue, Jan 12, 2021	1239.75	1247.60	1215.51	1220.48
5826	NYSE	MTD	Mon, Jan 11, 2021	1236.99	1250.75	1231.86	1245.02
5825	NYSE	MTD	Fri, Jan 8, 2021	1221.43	1245.62	1218.05	1236.99
5824	NYSE	MTD	Thu, Jan 7, 2021	1200.00	1224.90	1200.00	1222.54
5823	NYSE	MTD	Wed, Jan 6, 2021	1168.59	1211.50	1168.59	1197.09
5822	NYSE	MTD	Tue, Jan 5, 2021	1154.77	1190.48	1154.77	1176.35
5821	NYSE	MTD	Mon, Jan 4, 2021	1155.00	1184.53	1147.52	1160.87
5820	NYSE	MTD	Thu, Dec 31, 2020	1138.61	1140.68	1127.35	1139.68
5819	NYSE	MTD	Wed, Dec 30, 2020	1141.11	1149.91	1129.82	1133.88
5818	NYSE	MTD	Tue, Dec 29, 2020	1144.63	1151.10	1131.50	1137.96
5817	NYSE	MTD	Mon, Dec 28, 2020	1149.31	1149.31	1124.45	1134.76
5816	NYSE	MTD	Thu, Dec 24, 2020	1127.23	1148.40	1127.23	1140.19
5815	NYSE	MTD	Wed, Dec 23, 2020	1130.00	1133.87	1114.45	1126.10
5814	NYSE	MTD	Tue, Dec 22, 2020	1129.95	1138.39	1120.76	1125.53
5813	NYSE	MTD	Mon, Dec 21, 2020	1122.24	1139.22	1100.14	1135.33
5812	NYSE	MTD	Fri, Dec 18, 2020	1134.84	1139.27	1118.82	1134.83
5811	NYSE	MTD	Thu, Dec 17, 2020	1119.53	1140.06	1113.92	1130.33
5810	NYSE	MTD	Wed, Dec 16, 2020	1144.08	1149.55	1108.79	1111.26
5809	NYSE	MTD	Tue, Dec 15, 2020	1149.93	1151.58	1141.19	1149.16
5808	NYSE	MTD	Mon, Dec 14, 2020	1148.70	1168.01	1137.65	1139.26
5807	NYSE	MTD	Fri, Dec 11, 2020	1145.62	1147.39	1129.78	1144.87
5806	NYSE	MTD	Thu, Dec 10, 2020	1151.28	1156.16	1140.86	1151.82
5805	NYSE	MTD	Wed, Dec 9, 2020	1157.82	1163.32	1142.67	1150.68
5804	NYSE	MTD	Tue, Dec 8, 2020	1122.83	1165.93	1118.95	1161.33
5803	NYSE	MTD	Mon, Dec 7, 2020	1130.33	1139.72	1119.10	1125.15
5802	NYSE	MTD	Fri, Dec 4, 2020	1132.52	1140.60	1122.68	1131.75
5801	NYSE	MTD	Thu, Dec 3, 2020	1146.90	1156.38	1129.24	1132.00
5800	NYSE	MTD	Wed, Dec 2, 2020	1157.71	1161.42	1132.98	1139.75
5799	NYSE	MTD	Tue, Dec 1, 2020	1156.80	1176.59	1151.33	1160.09
5798	NYSE	MTD	Mon, Nov 30, 2020	1123.49	1151.55	1123.49	1150.04
5797	NYSE	MTD	Fri, Nov 27, 2020	1125.95	1132.07	1120.42	1126.68
5796	NYSE	MTD	Wed, Nov 25, 2020	1130.68	1134.12	1111.70	1125.16
5795	NYSE	MTD	Tue, Nov 24, 2020	1147.93	1147.93	1123.53	1126.96
5794	NYSE	MTD	Mon, Nov 23, 2020	1148.79	1155.43	1130.69	1138.68
5793	NYSE	MTD	Fri, Nov 20, 2020	1149.28	1160.49	1140.63	1147.60
5792	NYSE	MTD	Thu, Nov 19, 2020	1142.99	1154.20	1141.75	1147.34
5791	NYSE	MTD	Wed, Nov 18, 2020	1190.70	1190.70	1139.76	1144.81
5790	NYSE	MTD	Tue, Nov 17, 2020	1178.25	1196.62	1171.92	1193.36
5789	NYSE	MTD	Mon, Nov 16, 2020	1186.81	1188.35	1168.37	1187.93
5788	NYSE	MTD	Fri, Nov 13, 2020	1158.75	1184.89	1150.02	1181.38
5787	NYSE	MTD	Thu, Nov 12, 2020	1137.56	1163.44	1132.70	1157.87
5786	NYSE	MTD	Wed, Nov 11, 2020	1138.06	1149.98	1128.24	1134.40
5785	NYSE	MTD	Tue, Nov 10, 2020	1182.11	1182.88	1122.80	1125.46
5784	NYSE	MTD	Mon, Nov 9, 2020	1182.48	1215.43	1174.22	1179.58
5783	NYSE	MTD	Fri, Nov 6, 2020	1205.75	1228.41	1156.61	1181.11
5782	NYSE	MTD	Thu, Nov 5, 2020	1102.22	1110.06	1089.35	1103.74
5781	NYSE	MTD	Wed, Nov 4, 2020	1082.17	1098.92	1075.66	1080.23
5780	NYSE	MTD	Tue, Nov 3, 2020	1055.31	1080.94	1055.31	1065.50
5779	NYSE	MTD	Mon, Nov 2, 2020	1018.88	1048.91	1017.67	1043.25
5778	NYSE	MTD	Fri, Oct 30, 2020	995.86	1007.16	985.05	997.91
5777	NYSE	MTD	Thu, Oct 29, 2020	1011.01	1017.12	999.52	1003.79
5776	NYSE	MTD	Wed, Oct 28, 2020	1037.67	1043.87	1008.38	1009.26
5775	NYSE	MTD	Tue, Oct 27, 2020	1050.87	1064.06	1045.29	1052.58
5774	NYSE	MTD	Mon, Oct 26, 2020	1046.24	1054.50	1033.68	1045.29
5773	NYSE	MTD	Fri, Oct 23, 2020	1067.99	1078.98	1050.24	1053.20
5772	NYSE	MTD	Thu, Oct 22, 2020	1037.67	1068.44	1037.67	1063.23
5771	NYSE	MTD	Wed, Oct 21, 2020	1034.12	1043.01	1030.28	1031.94
5770	NYSE	MTD	Tue, Oct 20, 2020	1023.12	1049.39	1023.12	1030.61
5769	NYSE	MTD	Mon, Oct 19, 2020	1029.30	1036.18	1014.23	1018.70
5768	NYSE	MTD	Fri, Oct 16, 2020	1027.13	1042.24	1024.07	1029.77
5767	NYSE	MTD	Thu, Oct 15, 2020	1012.08	1024.38	1012.08	1018.53
5766	NYSE	MTD	Wed, Oct 14, 2020	1030.01	1044.83	1019.91	1022.39
5765	NYSE	MTD	Tue, Oct 13, 2020	1025.00	1033.47	1020.48	1028.66
5764	NYSE	MTD	Mon, Oct 12, 2020	1027.60	1033.90	1022.70	1025.75
5763	NYSE	MTD	Fri, Oct 9, 2020	1021.11	1029.62	1015.26	1025.46
5762	NYSE	MTD	Thu, Oct 8, 2020	1015.45	1024.92	1011.86	1012.08
5761	NYSE	MTD	Wed, Oct 7, 2020	977.02	1013.23	977.02	1011.27
5760	NYSE	MTD	Tue, Oct 6, 2020	992.28	1009.95	992.28	993.85
5759	NYSE	MTD	Mon, Oct 5, 2020	979.95	993.06	979.95	990.43
5758	NYSE	MTD	Fri, Oct 2, 2020	959.60	977.63	959.60	966.92
5757	NYSE	MTD	Thu, Oct 1, 2020	974.64	985.77	964.00	970.92
5756	NYSE	MTD	Wed, Sep 30, 2020	974.22	986.79	958.30	965.75
5755	NYSE	MTD	Tue, Sep 29, 2020	974.04	981.40	959.89	968.59
5754	NYSE	MTD	Mon, Sep 28, 2020	958.84	981.93	958.84	968.47
5753	NYSE	MTD	Fri, Sep 25, 2020	957.40	981.75	953.57	975.07
5752	NYSE	MTD	Thu, Sep 24, 2020	956.14	970.07	947.04	960.26
5751	NYSE	MTD	Wed, Sep 23, 2020	987.60	987.60	953.89	957.14
5750	NYSE	MTD	Tue, Sep 22, 2020	973.66	987.26	964.61	986.07
5749	NYSE	MTD	Mon, Sep 21, 2020	962.70	975.59	945.00	974.50
5748	NYSE	MTD	Fri, Sep 18, 2020	985.77	995.30	970.82	976.47
5747	NYSE	MTD	Thu, Sep 17, 2020	983.84	998.41	976.38	983.62
5746	NYSE	MTD	Wed, Sep 16, 2020	989.19	1003.04	985.57	988.83
5745	NYSE	MTD	Tue, Sep 15, 2020	987.15	994.91	976.84	980.90
5744	NYSE	MTD	Mon, Sep 14, 2020	981.44	990.58	973.60	978.99
5743	NYSE	MTD	Fri, Sep 11, 2020	965.92	979.23	963.51	973.71
5742	NYSE	MTD	Thu, Sep 10, 2020	976.61	988.44	959.77	963.46
5741	NYSE	MTD	Wed, Sep 9, 2020	957.11	991.48	955.31	975.82
5740	NYSE	MTD	Tue, Sep 8, 2020	937.83	956.03	926.88	947.62
5739	NYSE	MTD	Fri, Sep 4, 2020	968.39	968.39	933.65	949.26
5738	NYSE	MTD	Thu, Sep 3, 2020	1006.65	1006.65	956.53	962.99
5737	NYSE	MTD	Wed, Sep 2, 2020	977.35	1009.07	968.76	1005.15
5736	NYSE	MTD	Tue, Sep 1, 2020	973.42	981.77	966.48	975.89
5735	NYSE	MTD	Mon, Aug 31, 2020	968.00	979.67	962.74	970.78
5734	NYSE	MTD	Fri, Aug 28, 2020	975.65	975.65	955.93	966.61
5733	NYSE	MTD	Thu, Aug 27, 2020	969.22	977.26	957.86	968.68
5732	NYSE	MTD	Wed, Aug 26, 2020	966.04	980.00	960.44	972.10
5731	NYSE	MTD	Tue, Aug 25, 2020	955.26	969.08	954.05	967.82
5730	NYSE	MTD	Mon, Aug 24, 2020	964.88	964.88	945.52	947.94
5729	NYSE	MTD	Fri, Aug 21, 2020	961.09	961.09	946.49	959.98
5728	NYSE	MTD	Thu, Aug 20, 2020	962.49	967.75	956.19	959.34
5727	NYSE	MTD	Wed, Aug 19, 2020	961.18	980.88	960.57	970.71
5726	NYSE	MTD	Tue, Aug 18, 2020	961.00	970.00	953.48	963.20
5725	NYSE	MTD	Mon, Aug 17, 2020	964.58	972.17	957.73	959.78
5724	NYSE	MTD	Fri, Aug 14, 2020	962.64	972.26	956.54	961.04
5723	NYSE	MTD	Thu, Aug 13, 2020	968.20	975.00	967.36	973.14
5722	NYSE	MTD	Wed, Aug 12, 2020	952.82	975.02	947.98	973.27
5721	NYSE	MTD	Tue, Aug 11, 2020	945.16	954.22	942.86	947.25
5720	NYSE	MTD	Mon, Aug 10, 2020	947.99	953.05	942.06	945.95
5719	NYSE	MTD	Fri, Aug 7, 2020	930.70	946.74	930.70	944.17
5718	NYSE	MTD	Thu, Aug 6, 2020	952.85	952.85	924.48	938.25
5717	NYSE	MTD	Wed, Aug 5, 2020	936.55	955.00	934.55	945.24
5716	NYSE	MTD	Tue, Aug 4, 2020	918.96	935.83	913.69	928.59
5715	NYSE	MTD	Mon, Aug 3, 2020	933.26	938.44	915.38	926.43
5714	NYSE	MTD	Fri, Jul 31, 2020	923.15	953.70	900.22	935.00
5713	NYSE	MTD	Thu, Jul 30, 2020	891.10	901.16	879.69	895.17
5712	NYSE	MTD	Wed, Jul 29, 2020	885.00	906.56	881.62	898.08
5711	NYSE	MTD	Tue, Jul 28, 2020	897.28	911.90	880.03	882.03
5710	NYSE	MTD	Mon, Jul 27, 2020	869.29	897.18	869.29	895.50
5709	NYSE	MTD	Fri, Jul 24, 2020	882.56	882.56	853.02	862.72
5708	NYSE	MTD	Thu, Jul 23, 2020	879.93	891.03	879.93	885.37
5707	NYSE	MTD	Wed, Jul 22, 2020	871.06	891.05	871.06	883.35
5706	NYSE	MTD	Tue, Jul 21, 2020	869.98	878.13	868.48	870.51
5705	NYSE	MTD	Mon, Jul 20, 2020	871.17	881.47	864.66	866.47
5704	NYSE	MTD	Fri, Jul 17, 2020	867.41	878.76	865.79	867.89
5703	NYSE	MTD	Thu, Jul 16, 2020	869.90	874.98	856.10	860.68
5702	NYSE	MTD	Wed, Jul 15, 2020	859.00	873.16	857.75	869.04
5701	NYSE	MTD	Tue, Jul 14, 2020	823.68	853.82	823.68	849.34
5700	NYSE	MTD	Mon, Jul 13, 2020	824.90	836.66	818.67	823.99
5699	NYSE	MTD	Fri, Jul 10, 2020	834.58	834.58	811.97	819.20
5698	NYSE	MTD	Thu, Jul 9, 2020	819.34	838.32	819.34	830.53
5697	NYSE	MTD	Wed, Jul 8, 2020	821.71	827.16	813.13	818.19
5696	NYSE	MTD	Tue, Jul 7, 2020	819.49	830.21	817.07	819.06
5695	NYSE	MTD	Mon, Jul 6, 2020	825.40	829.86	817.76	823.45
5694	NYSE	MTD	Thu, Jul 2, 2020	812.18	819.92	809.24	814.70
5693	NYSE	MTD	Wed, Jul 1, 2020	804.07	807.22	793.75	804.79
5692	NYSE	MTD	Tue, Jun 30, 2020	779.90	809.77	779.90	805.55
5691	NYSE	MTD	Mon, Jun 29, 2020	779.05	790.65	774.64	785.24
5690	NYSE	MTD	Fri, Jun 26, 2020	787.59	790.14	763.98	772.30
5689	NYSE	MTD	Thu, Jun 25, 2020	778.69	786.22	765.01	785.38
5688	NYSE	MTD	Wed, Jun 24, 2020	791.00	791.00	771.85	784.04
5687	NYSE	MTD	Tue, Jun 23, 2020	793.41	808.17	791.66	798.00
5686	NYSE	MTD	Mon, Jun 22, 2020	787.98	799.61	777.16	785.16
5685	NYSE	MTD	Fri, Jun 19, 2020	794.00	796.13	778.55	795.24
5684	NYSE	MTD	Thu, Jun 18, 2020	774.85	787.28	773.75	782.74
5683	NYSE	MTD	Wed, Jun 17, 2020	789.65	789.65	775.46	782.37
5682	NYSE	MTD	Tue, Jun 16, 2020	793.46	793.46	772.54	784.05
5681	NYSE	MTD	Mon, Jun 15, 2020	752.17	778.55	747.02	773.79
5680	NYSE	MTD	Fri, Jun 12, 2020	779.82	784.85	750.43	764.42
5679	NYSE	MTD	Thu, Jun 11, 2020	799.90	799.90	755.93	761.57
5678	NYSE	MTD	Wed, Jun 10, 2020	815.48	821.42	801.62	812.61
5677	NYSE	MTD	Tue, Jun 9, 2020	844.49	844.49	808.52	815.48
5676	NYSE	MTD	Mon, Jun 8, 2020	846.51	857.57	844.33	848.66
5675	NYSE	MTD	Fri, Jun 5, 2020	852.55	863.53	846.02	859.54
5674	NYSE	MTD	Thu, Jun 4, 2020	833.43	841.42	827.65	840.66
5673	NYSE	MTD	Wed, Jun 3, 2020	829.51	841.46	825.88	838.00
5672	NYSE	MTD	Tue, Jun 2, 2020	812.00	827.88	801.77	823.60
5671	NYSE	MTD	Mon, Jun 1, 2020	797.82	814.55	794.97	803.43
5670	NYSE	MTD	Fri, May 29, 2020	794.71	797.49	779.70	795.00
5669	NYSE	MTD	Thu, May 28, 2020	791.03	802.54	784.57	792.40
5668	NYSE	MTD	Wed, May 27, 2020	769.66	789.67	762.98	788.31
5667	NYSE	MTD	Tue, May 26, 2020	762.16	772.45	756.15	766.00
5666	NYSE	MTD	Fri, May 22, 2020	721.61	749.46	721.61	748.31
5665	NYSE	MTD	Thu, May 21, 2020	732.66	735.68	717.34	723.00
5664	NYSE	MTD	Wed, May 20, 2020	713.76	739.79	713.76	735.56
5663	NYSE	MTD	Tue, May 19, 2020	718.63	723.52	710.97	714.06
5662	NYSE	MTD	Mon, May 18, 2020	710.00	722.07	708.44	718.70
5661	NYSE	MTD	Fri, May 15, 2020	689.94	705.89	678.85	698.70
5660	NYSE	MTD	Thu, May 14, 2020	675.74	690.71	661.32	689.53
5659	NYSE	MTD	Wed, May 13, 2020	689.66	702.29	681.39	690.88
5658	NYSE	MTD	Tue, May 12, 2020	710.77	720.69	687.78	690.07
5657	NYSE	MTD	Mon, May 11, 2020	714.99	720.64	710.01	716.93
5656	NYSE	MTD	Fri, May 8, 2020	741.97	757.42	714.47	719.57
5655	NYSE	MTD	Thu, May 7, 2020	721.00	742.58	718.69	732.74
5654	NYSE	MTD	Wed, May 6, 2020	711.30	718.86	697.62	715.58
5653	NYSE	MTD	Tue, May 5, 2020	694.25	716.69	692.15	709.73
5652	NYSE	MTD	Mon, May 4, 2020	690.45	693.92	682.02	690.89
5651	NYSE	MTD	Fri, May 1, 2020	709.69	709.69	684.03	689.16
5650	NYSE	MTD	Thu, Apr 30, 2020	728.83	746.27	716.97	719.94
5649	NYSE	MTD	Wed, Apr 29, 2020	708.11	747.66	706.01	738.62
5648	NYSE	MTD	Tue, Apr 28, 2020	738.94	739.15	696.68	699.98
5647	NYSE	MTD	Mon, Apr 27, 2020	713.84	739.50	710.27	735.26
5646	NYSE	MTD	Fri, Apr 24, 2020	707.01	714.77	697.37	713.38
5645	NYSE	MTD	Thu, Apr 23, 2020	704.00	720.51	698.01	703.30
5644	NYSE	MTD	Wed, Apr 22, 2020	695.56	705.80	687.79	704.20
5643	NYSE	MTD	Tue, Apr 21, 2020	700.00	700.00	681.48	683.43
5642	NYSE	MTD	Mon, Apr 20, 2020	718.52	718.52	703.74	707.63
5641	NYSE	MTD	Fri, Apr 17, 2020	708.24	720.91	697.82	720.91
5640	NYSE	MTD	Thu, Apr 16, 2020	699.76	701.10	684.85	695.87
5639	NYSE	MTD	Wed, Apr 15, 2020	705.11	707.98	685.79	692.96
5638	NYSE	MTD	Tue, Apr 14, 2020	696.90	717.02	693.70	711.77
5637	NYSE	MTD	Mon, Apr 13, 2020	718.52	718.52	677.50	690.78
5636	NYSE	MTD	Thu, Apr 9, 2020	730.20	738.56	712.68	727.42
5635	NYSE	MTD	Wed, Apr 8, 2020	709.10	746.65	695.32	740.99
5634	NYSE	MTD	Tue, Apr 7, 2020	717.85	731.34	701.08	709.49
5633	NYSE	MTD	Mon, Apr 6, 2020	657.17	705.95	653.91	702.60
5632	NYSE	MTD	Fri, Apr 3, 2020	641.70	651.74	611.82	630.58
5631	NYSE	MTD	Thu, Apr 2, 2020	632.21	673.11	627.40	655.57
5630	NYSE	MTD	Wed, Apr 1, 2020	667.60	691.91	641.59	656.24
5629	NYSE	MTD	Tue, Mar 31, 2020	677.83	709.99	671.83	690.51
5628	NYSE	MTD	Mon, Mar 30, 2020	664.11	688.27	654.80	685.40
5627	NYSE	MTD	Fri, Mar 27, 2020	650.40	668.37	641.69	658.78
5626	NYSE	MTD	Thu, Mar 26, 2020	648.15	668.88	630.95	659.27
5625	NYSE	MTD	Wed, Mar 25, 2020	636.18	679.08	632.70	640.30
5624	NYSE	MTD	Tue, Mar 24, 2020	615.51	652.94	592.64	645.53
5623	NYSE	MTD	Mon, Mar 23, 2020	645.90	654.87	579.40	589.41
5622	NYSE	MTD	Fri, Mar 20, 2020	718.67	726.44	641.72	645.12
5621	NYSE	MTD	Thu, Mar 19, 2020	696.28	755.66	676.04	721.43
5620	NYSE	MTD	Wed, Mar 18, 2020	645.09	707.64	642.77	700.13
5619	NYSE	MTD	Tue, Mar 17, 2020	633.96	697.31	632.56	682.49
5618	NYSE	MTD	Mon, Mar 16, 2020	610.00	645.57	600.00	622.63
5617	NYSE	MTD	Fri, Mar 13, 2020	667.13	680.11	608.07	672.64
5616	NYSE	MTD	Thu, Mar 12, 2020	618.96	653.30	595.91	639.77
5615	NYSE	MTD	Wed, Mar 11, 2020	683.37	686.60	650.03	658.65
5614	NYSE	MTD	Tue, Mar 10, 2020	688.68	701.88	666.97	701.71
5613	NYSE	MTD	Mon, Mar 9, 2020	670.00	687.84	660.88	669.78
5612	NYSE	MTD	Fri, Mar 6, 2020	711.63	724.11	698.61	715.55
5611	NYSE	MTD	Thu, Mar 5, 2020	754.66	754.66	724.96	734.10
5610	NYSE	MTD	Wed, Mar 4, 2020	750.47	775.37	738.95	773.89
5609	NYSE	MTD	Tue, Mar 3, 2020	725.04	751.21	722.92	731.05
5608	NYSE	MTD	Mon, Mar 2, 2020	704.48	725.59	698.49	724.14
5607	NYSE	MTD	Fri, Feb 28, 2020	672.09	703.16	666.36	701.70
5606	NYSE	MTD	Thu, Feb 27, 2020	686.06	710.44	685.43	691.65
5605	NYSE	MTD	Wed, Feb 26, 2020	707.81	721.97	698.12	700.38
5604	NYSE	MTD	Tue, Feb 25, 2020	732.33	732.33	699.89	703.00
5603	NYSE	MTD	Mon, Feb 24, 2020	735.25	737.00	717.66	726.58
5602	NYSE	MTD	Fri, Feb 21, 2020	751.97	762.03	748.43	760.22
5601	NYSE	MTD	Thu, Feb 20, 2020	763.92	765.90	751.43	755.39
5600	NYSE	MTD	Wed, Feb 19, 2020	754.58	770.42	753.70	766.39
5599	NYSE	MTD	Tue, Feb 18, 2020	759.68	763.26	750.17	752.24
5598	NYSE	MTD	Fri, Feb 14, 2020	770.00	772.22	761.01	763.20
5597	NYSE	MTD	Thu, Feb 13, 2020	767.64	775.03	759.15	769.48
5596	NYSE	MTD	Wed, Feb 12, 2020	781.00	784.38	770.30	772.79
5595	NYSE	MTD	Tue, Feb 11, 2020	781.61	787.87	775.49	780.00
5594	NYSE	MTD	Mon, Feb 10, 2020	785.24	799.15	779.22	780.77
5593	NYSE	MTD	Fri, Feb 7, 2020	777.45	808.94	770.18	787.15
5592	NYSE	MTD	Thu, Feb 6, 2020	787.38	788.14	770.67	778.52
5591	NYSE	MTD	Wed, Feb 5, 2020	779.51	790.50	776.70	779.03
5590	NYSE	MTD	Tue, Feb 4, 2020	756.61	775.32	756.61	768.00
5589	NYSE	MTD	Mon, Feb 3, 2020	762.97	766.50	757.63	758.06
5588	NYSE	MTD	Fri, Jan 31, 2020	773.67	774.71	752.76	757.18
5587	NYSE	MTD	Thu, Jan 30, 2020	792.43	794.36	766.21	777.00
5586	NYSE	MTD	Wed, Jan 29, 2020	801.29	812.11	799.39	802.62
5585	NYSE	MTD	Tue, Jan 28, 2020	802.15	803.65	790.69	799.95
5584	NYSE	MTD	Mon, Jan 27, 2020	800.47	807.74	794.06	799.88
5583	NYSE	MTD	Fri, Jan 24, 2020	836.07	836.07	817.87	819.95
5582	NYSE	MTD	Thu, Jan 23, 2020	833.50	834.47	824.39	831.12
5581	NYSE	MTD	Wed, Jan 22, 2020	838.23	843.82	833.82	834.92
5580	NYSE	MTD	Tue, Jan 21, 2020	831.00	839.50	830.28	835.13
5579	NYSE	MTD	Fri, Jan 17, 2020	833.97	834.84	825.36	831.31
5578	NYSE	MTD	Thu, Jan 16, 2020	823.00	830.67	816.68	830.67
5577	NYSE	MTD	Wed, Jan 15, 2020	827.43	830.46	815.51	818.39
5576	NYSE	MTD	Tue, Jan 14, 2020	820.00	835.97	818.18	830.63
5575	NYSE	MTD	Mon, Jan 13, 2020	815.15	824.62	813.66	822.57
5574	NYSE	MTD	Fri, Jan 10, 2020	816.60	822.25	813.22	817.69
5573	NYSE	MTD	Thu, Jan 9, 2020	806.16	813.10	800.52	810.86
5572	NYSE	MTD	Wed, Jan 8, 2020	796.32	805.49	795.00	797.07
5571	NYSE	MTD	Tue, Jan 7, 2020	790.56	801.12	787.18	797.16
5570	NYSE	MTD	Mon, Jan 6, 2020	779.89	793.86	779.10	793.73
5569	NYSE	MTD	Fri, Jan 3, 2020	790.10	802.07	788.20	789.54
5568	NYSE	MTD	Thu, Jan 2, 2020	805.17	809.99	796.47	805.06
5567	NYSE	MTD	Tue, Dec 31, 2019	790.71	794.32	783.79	793.28
5566	NYSE	MTD	Mon, Dec 30, 2019	795.81	795.81	785.26	791.91
5565	NYSE	MTD	Fri, Dec 27, 2019	792.02	795.28	789.46	792.83
5564	NYSE	MTD	Thu, Dec 26, 2019	791.27	792.64	787.01	791.98
5563	NYSE	MTD	Tue, Dec 24, 2019	788.00	792.20	783.85	790.47
5562	NYSE	MTD	Mon, Dec 23, 2019	798.12	798.12	784.93	789.43
5561	NYSE	MTD	Fri, Dec 20, 2019	793.99	795.36	787.19	793.31
5560	NYSE	MTD	Thu, Dec 19, 2019	778.72	787.31	776.41	786.59
5559	NYSE	MTD	Wed, Dec 18, 2019	775.36	779.21	772.99	775.71
5558	NYSE	MTD	Tue, Dec 17, 2019	786.80	786.80	775.77	777.17
5557	NYSE	MTD	Mon, Dec 16, 2019	778.41	786.01	775.74	781.27
5556	NYSE	MTD	Fri, Dec 13, 2019	774.45	781.52	761.84	769.70
5555	NYSE	MTD	Thu, Dec 12, 2019	762.42	778.15	762.42	775.42
5554	NYSE	MTD	Wed, Dec 11, 2019	750.00	764.24	750.00	762.35
5553	NYSE	MTD	Tue, Dec 10, 2019	756.98	763.98	752.82	754.22
5552	NYSE	MTD	Mon, Dec 9, 2019	760.89	763.31	755.80	756.98
5551	NYSE	MTD	Fri, Dec 6, 2019	745.32	762.50	745.10	761.00
5550	NYSE	MTD	Thu, Dec 5, 2019	734.42	747.50	733.48	736.85
5549	NYSE	MTD	Wed, Dec 4, 2019	713.56	735.75	713.56	731.66
5548	NYSE	MTD	Tue, Dec 3, 2019	713.93	721.47	709.10	712.04
5547	NYSE	MTD	Mon, Dec 2, 2019	721.15	727.99	718.92	723.96
5546	NYSE	MTD	Fri, Nov 29, 2019	723.75	732.10	718.79	719.41
5545	NYSE	MTD	Wed, Nov 27, 2019	728.36	729.25	718.38	725.40
5544	NYSE	MTD	Tue, Nov 26, 2019	715.90	725.05	715.90	723.90
5543	NYSE	MTD	Mon, Nov 25, 2019	717.86	719.26	714.43	716.97
5542	NYSE	MTD	Fri, Nov 22, 2019	709.45	713.74	704.81	711.85
5541	NYSE	MTD	Thu, Nov 21, 2019	719.90	719.90	703.69	705.07
5540	NYSE	MTD	Wed, Nov 20, 2019	731.26	734.10	714.27	717.70
5539	NYSE	MTD	Tue, Nov 19, 2019	722.50	736.99	716.25	732.96
5538	NYSE	MTD	Mon, Nov 18, 2019	723.10	726.12	712.01	718.21
5537	NYSE	MTD	Fri, Nov 15, 2019	714.37	726.20	714.37	724.82
5536	NYSE	MTD	Thu, Nov 14, 2019	716.40	721.75	711.58	713.65
5535	NYSE	MTD	Wed, Nov 13, 2019	708.64	726.93	708.64	722.74
5534	NYSE	MTD	Tue, Nov 12, 2019	704.83	712.99	698.77	711.45
5533	NYSE	MTD	Mon, Nov 11, 2019	702.94	706.86	698.53	700.40
5532	NYSE	MTD	Fri, Nov 8, 2019	680.00	727.21	680.00	708.86
5531	NYSE	MTD	Thu, Nov 7, 2019	717.75	726.41	711.54	720.81
5530	NYSE	MTD	Wed, Nov 6, 2019	714.02	714.02	705.23	709.78
5529	NYSE	MTD	Tue, Nov 5, 2019	724.19	729.86	704.51	714.40
5528	NYSE	MTD	Mon, Nov 4, 2019	721.66	730.19	719.31	723.67
5527	NYSE	MTD	Fri, Nov 1, 2019	710.00	717.11	707.74	714.18
5526	NYSE	MTD	Thu, Oct 31, 2019	704.59	708.47	699.08	704.94
5525	NYSE	MTD	Wed, Oct 30, 2019	702.25	708.78	699.17	708.47
5524	NYSE	MTD	Tue, Oct 29, 2019	695.22	708.69	691.31	703.76
5523	NYSE	MTD	Mon, Oct 28, 2019	701.56	707.99	699.51	701.35
5522	NYSE	MTD	Fri, Oct 25, 2019	686.55	703.68	679.14	698.19
5521	NYSE	MTD	Thu, Oct 24, 2019	686.91	690.12	678.39	686.74
5520	NYSE	MTD	Wed, Oct 23, 2019	687.42	703.47	684.55	688.87
5519	NYSE	MTD	Tue, Oct 22, 2019	686.33	694.30	683.91	684.21
5518	NYSE	MTD	Mon, Oct 21, 2019	688.14	690.00	678.37	685.22
5517	NYSE	MTD	Fri, Oct 18, 2019	666.48	684.25	665.38	680.50
5516	NYSE	MTD	Thu, Oct 17, 2019	672.81	676.69	669.37	670.82
5515	NYSE	MTD	Wed, Oct 16, 2019	680.77	682.59	665.24	668.50
5514	NYSE	MTD	Tue, Oct 15, 2019	683.94	687.32	677.43	680.00
5513	NYSE	MTD	Mon, Oct 14, 2019	689.66	690.62	680.25	680.74
5512	NYSE	MTD	Fri, Oct 11, 2019	681.11	697.48	681.11	688.10
5511	NYSE	MTD	Thu, Oct 10, 2019	671.88	678.24	665.95	672.37
5510	NYSE	MTD	Wed, Oct 9, 2019	666.73	675.94	658.00	673.28
5509	NYSE	MTD	Tue, Oct 8, 2019	660.40	665.84	641.70	658.61
5508	NYSE	MTD	Mon, Oct 7, 2019	681.66	689.74	678.91	681.85
5507	NYSE	MTD	Fri, Oct 4, 2019	671.86	687.05	671.86	686.27
5506	NYSE	MTD	Thu, Oct 3, 2019	665.30	677.11	655.98	670.77
5505	NYSE	MTD	Wed, Oct 2, 2019	682.92	684.58	662.74	663.30
5504	NYSE	MTD	Tue, Oct 1, 2019	705.44	706.83	687.24	688.14
5503	NYSE	MTD	Mon, Sep 30, 2019	701.62	709.53	701.11	704.40
5502	NYSE	MTD	Fri, Sep 27, 2019	704.33	706.74	690.00	699.28
5501	NYSE	MTD	Thu, Sep 26, 2019	697.77	705.93	691.14	700.39
5500	NYSE	MTD	Wed, Sep 25, 2019	689.45	701.08	686.33	699.34
5499	NYSE	MTD	Tue, Sep 24, 2019	709.96	714.20	688.73	690.99
5498	NYSE	MTD	Mon, Sep 23, 2019	705.44	712.66	698.50	706.21
5497	NYSE	MTD	Fri, Sep 20, 2019	713.36	716.27	708.73	709.18
5496	NYSE	MTD	Thu, Sep 19, 2019	710.73	714.50	706.99	710.10
5495	NYSE	MTD	Wed, Sep 18, 2019	710.44	711.93	698.97	709.05
5494	NYSE	MTD	Tue, Sep 17, 2019	710.84	713.29	703.57	710.54
5493	NYSE	MTD	Mon, Sep 16, 2019	708.84	715.67	707.53	711.65
5492	NYSE	MTD	Fri, Sep 13, 2019	712.31	713.40	701.63	713.00
5491	NYSE	MTD	Thu, Sep 12, 2019	724.47	726.67	710.01	711.74
5490	NYSE	MTD	Wed, Sep 11, 2019	700.00	718.18	700.00	718.18
5489	NYSE	MTD	Tue, Sep 10, 2019	677.89	699.64	669.92	699.64
5488	NYSE	MTD	Mon, Sep 9, 2019	688.08	690.07	672.59	679.56
5487	NYSE	MTD	Fri, Sep 6, 2019	687.11	689.73	680.03	684.98
5486	NYSE	MTD	Thu, Sep 5, 2019	669.14	687.52	665.47	685.78
5485	NYSE	MTD	Wed, Sep 4, 2019	655.71	666.82	655.24	660.17
5484	NYSE	MTD	Tue, Sep 3, 2019	654.98	660.77	646.43	653.00
5483	NYSE	MTD	Fri, Aug 30, 2019	656.12	659.56	649.36	656.79
5482	NYSE	MTD	Thu, Aug 29, 2019	653.96	661.05	651.88	654.17
5481	NYSE	MTD	Wed, Aug 28, 2019	645.63	651.51	638.92	646.39
5480	NYSE	MTD	Tue, Aug 27, 2019	650.91	652.24	644.10	647.23
5479	NYSE	MTD	Mon, Aug 26, 2019	648.00	649.14	638.99	647.45
5478	NYSE	MTD	Fri, Aug 23, 2019	666.27	668.06	640.02	642.84
5477	NYSE	MTD	Thu, Aug 22, 2019	672.62	674.68	658.76	663.68
5476	NYSE	MTD	Wed, Aug 21, 2019	664.31	673.46	661.12	669.58
5475	NYSE	MTD	Tue, Aug 20, 2019	672.27	674.94	658.16	659.14
5474	NYSE	MTD	Mon, Aug 19, 2019	675.16	683.77	674.75	675.51
5473	NYSE	MTD	Fri, Aug 16, 2019	665.95	671.51	664.18	665.19
5472	NYSE	MTD	Thu, Aug 15, 2019	667.63	675.46	658.36	660.39
5471	NYSE	MTD	Wed, Aug 14, 2019	679.63	688.86	659.88	660.59
5470	NYSE	MTD	Tue, Aug 13, 2019	678.43	702.78	676.02	689.97
5469	NYSE	MTD	Mon, Aug 12, 2019	700.15	700.15	676.96	681.78
5468	NYSE	MTD	Fri, Aug 9, 2019	711.24	714.31	699.31	702.28
5467	NYSE	MTD	Thu, Aug 8, 2019	709.20	714.96	705.81	713.42
5466	NYSE	MTD	Wed, Aug 7, 2019	701.26	710.52	691.44	704.97
5465	NYSE	MTD	Tue, Aug 6, 2019	698.35	708.64	698.35	707.17
5464	NYSE	MTD	Mon, Aug 5, 2019	701.48	706.67	686.62	692.72
5463	NYSE	MTD	Fri, Aug 2, 2019	730.36	745.99	713.58	717.82
5462	NYSE	MTD	Thu, Aug 1, 2019	758.86	777.61	751.34	760.79
5461	NYSE	MTD	Wed, Jul 31, 2019	759.41	765.70	748.45	756.75
5460	NYSE	MTD	Tue, Jul 30, 2019	765.22	766.99	758.12	759.97
5459	NYSE	MTD	Mon, Jul 29, 2019	779.02	781.39	770.00	775.00
5458	NYSE	MTD	Fri, Jul 26, 2019	789.42	790.00	772.98	775.11
5457	NYSE	MTD	Thu, Jul 25, 2019	805.14	807.68	787.63	790.68
5456	NYSE	MTD	Wed, Jul 24, 2019	784.00	813.39	772.81	812.17
5455	NYSE	MTD	Tue, Jul 23, 2019	811.00	820.42	805.09	818.31
5454	NYSE	MTD	Mon, Jul 22, 2019	816.58	825.24	809.54	818.70
5453	NYSE	MTD	Fri, Jul 19, 2019	833.29	833.29	812.99	813.85
5452	NYSE	MTD	Thu, Jul 18, 2019	818.30	830.90	818.30	828.96
5451	NYSE	MTD	Wed, Jul 17, 2019	826.38	828.59	817.48	818.13
5450	NYSE	MTD	Tue, Jul 16, 2019	826.06	826.35	817.97	821.85
5449	NYSE	MTD	Mon, Jul 15, 2019	821.85	827.00	814.74	825.22
5448	NYSE	MTD	Fri, Jul 12, 2019	843.67	844.22	830.27	835.44
5447	NYSE	MTD	Thu, Jul 11, 2019	859.52	859.52	840.87	854.07
5446	NYSE	MTD	Wed, Jul 10, 2019	867.68	867.94	855.81	858.48
5445	NYSE	MTD	Tue, Jul 9, 2019	855.98	862.95	855.51	861.55
5444	NYSE	MTD	Mon, Jul 8, 2019	855.00	863.74	852.25	861.75
5443	NYSE	MTD	Fri, Jul 5, 2019	865.94	867.06	849.95	859.91
5442	NYSE	MTD	Wed, Jul 3, 2019	855.15	873.51	855.15	872.45
5441	NYSE	MTD	Tue, Jul 2, 2019	843.55	854.56	840.00	853.30
5440	NYSE	MTD	Mon, Jul 1, 2019	853.04	863.72	841.73	844.33
5439	NYSE	MTD	Fri, Jun 28, 2019	835.30	840.00	825.47	840.00
5438	NYSE	MTD	Thu, Jun 27, 2019	828.00	833.93	820.33	833.55
5437	NYSE	MTD	Wed, Jun 26, 2019	837.50	837.50	820.08	825.40
5436	NYSE	MTD	Tue, Jun 25, 2019	830.07	839.61	821.86	833.70
5435	NYSE	MTD	Mon, Jun 24, 2019	828.59	830.87	823.88	825.97
5434	NYSE	MTD	Fri, Jun 21, 2019	822.52	831.37	814.77	830.11
5433	NYSE	MTD	Thu, Jun 20, 2019	824.15	831.92	815.24	821.39
5432	NYSE	MTD	Wed, Jun 19, 2019	805.03	817.89	805.03	817.04
5431	NYSE	MTD	Tue, Jun 18, 2019	798.01	805.17	797.48	804.00
5430	NYSE	MTD	Mon, Jun 17, 2019	794.47	798.32	787.79	791.41
5429	NYSE	MTD	Fri, Jun 14, 2019	795.16	800.47	789.56	791.06
5428	NYSE	MTD	Thu, Jun 13, 2019	808.74	809.28	793.15	797.01
5427	NYSE	MTD	Wed, Jun 12, 2019	806.63	810.35	802.42	808.46
5426	NYSE	MTD	Tue, Jun 11, 2019	814.09	819.50	799.22	804.85
5425	NYSE	MTD	Mon, Jun 10, 2019	794.78	810.89	794.55	806.79
5424	NYSE	MTD	Fri, Jun 7, 2019	780.42	793.63	779.40	790.88
5423	NYSE	MTD	Thu, Jun 6, 2019	759.50	775.54	759.50	772.82
5422	NYSE	MTD	Wed, Jun 5, 2019	748.41	759.45	748.41	756.93
5421	NYSE	MTD	Tue, Jun 4, 2019	736.04	742.16	728.53	741.89
5420	NYSE	MTD	Mon, Jun 3, 2019	725.94	738.15	721.00	728.75
5419	NYSE	MTD	Fri, May 31, 2019	720.05	726.46	709.91	723.09
5418	NYSE	MTD	Thu, May 30, 2019	727.02	733.49	726.20	727.36
5417	NYSE	MTD	Wed, May 29, 2019	717.00	727.51	715.54	724.79
5416	NYSE	MTD	Tue, May 28, 2019	731.88	742.20	717.83	720.03
5415	NYSE	MTD	Fri, May 24, 2019	726.01	734.07	724.08	728.82
5414	NYSE	MTD	Thu, May 23, 2019	717.70	721.50	706.85	719.13
5413	NYSE	MTD	Wed, May 22, 2019	716.72	728.49	716.58	724.08
5412	NYSE	MTD	Tue, May 21, 2019	721.63	726.00	714.82	716.50
5411	NYSE	MTD	Mon, May 20, 2019	721.78	729.49	714.35	716.18
5410	NYSE	MTD	Fri, May 17, 2019	737.62	741.91	726.02	726.42
5409	NYSE	MTD	Thu, May 16, 2019	720.63	744.98	720.26	744.98
5408	NYSE	MTD	Wed, May 15, 2019	711.83	720.00	705.82	719.14
5407	NYSE	MTD	Tue, May 14, 2019	705.06	727.60	705.06	722.67
5406	NYSE	MTD	Mon, May 13, 2019	715.72	716.14	681.75	701.77
5405	NYSE	MTD	Fri, May 10, 2019	734.26	738.31	700.10	727.67
5404	NYSE	MTD	Thu, May 9, 2019	730.55	742.33	725.95	741.67
5403	NYSE	MTD	Wed, May 8, 2019	740.62	745.78	732.93	740.49
5402	NYSE	MTD	Tue, May 7, 2019	752.76	754.00	734.65	742.30
5401	NYSE	MTD	Mon, May 6, 2019	749.38	762.56	745.93	760.77
5400	NYSE	MTD	Fri, May 3, 2019	751.00	762.90	750.71	762.43
5399	NYSE	MTD	Thu, May 2, 2019	738.18	753.45	737.48	753.20
5398	NYSE	MTD	Wed, May 1, 2019	747.96	747.96	736.17	739.16
5397	NYSE	MTD	Tue, Apr 30, 2019	741.93	747.17	741.44	745.26
5396	NYSE	MTD	Mon, Apr 29, 2019	740.41	745.56	733.07	741.52
5395	NYSE	MTD	Fri, Apr 26, 2019	731.04	737.23	725.69	736.95
5394	NYSE	MTD	Thu, Apr 25, 2019	723.65	732.17	721.15	731.01
5393	NYSE	MTD	Wed, Apr 24, 2019	725.35	732.17	715.27	725.53
5392	NYSE	MTD	Tue, Apr 23, 2019	726.97	730.10	709.72	723.62
5391	NYSE	MTD	Mon, Apr 22, 2019	722.87	734.75	722.87	734.19
5390	NYSE	MTD	Thu, Apr 18, 2019	718.09	732.05	716.00	728.73
5389	NYSE	MTD	Wed, Apr 17, 2019	737.00	739.37	707.68	715.22
5388	NYSE	MTD	Tue, Apr 16, 2019	749.87	750.00	729.26	732.17
5387	NYSE	MTD	Mon, Apr 15, 2019	745.87	747.54	742.53	744.34
5386	NYSE	MTD	Fri, Apr 12, 2019	745.34	750.00	738.33	742.35
5385	NYSE	MTD	Thu, Apr 11, 2019	740.38	741.40	734.53	740.75
5384	NYSE	MTD	Wed, Apr 10, 2019	737.00	745.37	737.00	737.97
5383	NYSE	MTD	Tue, Apr 9, 2019	736.11	739.07	731.62	733.99
5382	NYSE	MTD	Mon, Apr 8, 2019	733.31	740.04	723.81	738.37
5381	NYSE	MTD	Fri, Apr 5, 2019	732.88	739.96	729.06	734.84
5380	NYSE	MTD	Thu, Apr 4, 2019	732.61	736.26	721.74	727.20
5379	NYSE	MTD	Wed, Apr 3, 2019	737.61	740.81	729.39	732.73
5378	NYSE	MTD	Tue, Apr 2, 2019	733.63	736.88	730.00	734.45
5377	NYSE	MTD	Mon, Apr 1, 2019	729.12	736.10	723.40	730.34
5376	NYSE	MTD	Fri, Mar 29, 2019	710.82	724.27	710.78	723.00
5375	NYSE	MTD	Thu, Mar 28, 2019	704.47	708.02	698.17	703.78
5374	NYSE	MTD	Wed, Mar 27, 2019	719.03	723.86	702.11	702.71
5373	NYSE	MTD	Tue, Mar 26, 2019	711.51	720.40	708.68	716.40
5372	NYSE	MTD	Mon, Mar 25, 2019	698.92	714.17	698.92	708.60
5371	NYSE	MTD	Fri, Mar 22, 2019	721.36	726.75	701.02	702.07
5370	NYSE	MTD	Thu, Mar 21, 2019	711.28	732.46	711.28	729.72
5369	NYSE	MTD	Wed, Mar 20, 2019	716.19	720.02	706.64	712.88
5368	NYSE	MTD	Tue, Mar 19, 2019	709.68	719.58	709.68	715.74
5367	NYSE	MTD	Mon, Mar 18, 2019	708.68	710.00	701.10	706.84
5366	NYSE	MTD	Fri, Mar 15, 2019	700.06	709.58	699.46	708.58
5365	NYSE	MTD	Thu, Mar 14, 2019	689.63	699.00	687.89	698.68
5364	NYSE	MTD	Wed, Mar 13, 2019	693.30	696.38	685.96	689.95
5363	NYSE	MTD	Tue, Mar 12, 2019	691.61	694.32	686.80	691.48
5362	NYSE	MTD	Mon, Mar 11, 2019	681.08	689.59	681.08	688.93
5361	NYSE	MTD	Fri, Mar 8, 2019	680.00	681.24	672.27	680.95
5360	NYSE	MTD	Thu, Mar 7, 2019	681.63	684.97	677.19	683.84
5359	NYSE	MTD	Wed, Mar 6, 2019	693.33	693.33	680.70	681.94
5358	NYSE	MTD	Tue, Mar 5, 2019	689.48	694.80	683.74	693.41
5357	NYSE	MTD	Mon, Mar 4, 2019	699.36	700.84	685.83	689.19
5356	NYSE	MTD	Fri, Mar 1, 2019	684.34	701.25	684.34	698.76
5355	NYSE	MTD	Thu, Feb 28, 2019	685.13	687.84	679.83	680.91
5354	NYSE	MTD	Wed, Feb 27, 2019	674.82	688.52	672.65	686.00
5353	NYSE	MTD	Tue, Feb 26, 2019	685.42	688.47	676.88	676.98
5352	NYSE	MTD	Mon, Feb 25, 2019	680.00	694.00	679.48	689.97
5351	NYSE	MTD	Fri, Feb 22, 2019	674.00	679.05	673.96	678.83
5350	NYSE	MTD	Thu, Feb 21, 2019	673.05	675.60	666.89	674.21
5349	NYSE	MTD	Wed, Feb 20, 2019	671.45	675.49	669.84	673.05
5348	NYSE	MTD	Tue, Feb 19, 2019	666.47	673.26	666.47	671.86
5347	NYSE	MTD	Fri, Feb 15, 2019	670.28	673.74	665.58	668.86
5346	NYSE	MTD	Thu, Feb 14, 2019	665.24	671.21	662.19	662.91
5345	NYSE	MTD	Wed, Feb 13, 2019	670.00	674.05	667.19	668.61
5344	NYSE	MTD	Tue, Feb 12, 2019	664.00	673.07	663.07	672.49
5343	NYSE	MTD	Mon, Feb 11, 2019	658.24	669.55	658.24	662.49
5342	NYSE	MTD	Fri, Feb 8, 2019	666.20	666.46	648.45	662.30
5341	NYSE	MTD	Thu, Feb 7, 2019	650.53	655.70	642.06	648.13
5340	NYSE	MTD	Wed, Feb 6, 2019	650.00	659.33	648.16	655.15
5339	NYSE	MTD	Tue, Feb 5, 2019	643.40	656.75	643.34	652.84
5338	NYSE	MTD	Mon, Feb 4, 2019	644.88	646.54	635.28	642.52
5337	NYSE	MTD	Fri, Feb 1, 2019	640.70	645.39	635.77	642.82
5336	NYSE	MTD	Thu, Jan 31, 2019	631.99	639.24	629.68	638.16
5335	NYSE	MTD	Wed, Jan 30, 2019	622.81	633.69	618.36	632.93
5334	NYSE	MTD	Tue, Jan 29, 2019	619.80	624.64	615.50	621.01
5333	NYSE	MTD	Mon, Jan 28, 2019	608.33	619.79	606.14	618.16
5332	NYSE	MTD	Fri, Jan 25, 2019	612.00	618.45	607.16	614.55
5331	NYSE	MTD	Thu, Jan 24, 2019	604.15	607.92	601.47	605.65
5330	NYSE	MTD	Wed, Jan 23, 2019	598.14	610.88	596.07	605.18
5329	NYSE	MTD	Tue, Jan 22, 2019	597.31	600.64	588.22	593.69
5328	NYSE	MTD	Fri, Jan 18, 2019	592.29	602.66	588.40	602.10
5327	NYSE	MTD	Thu, Jan 17, 2019	577.27	589.15	576.20	587.69
5326	NYSE	MTD	Wed, Jan 16, 2019	583.47	588.99	578.38	580.15
5325	NYSE	MTD	Tue, Jan 15, 2019	573.61	582.60	572.71	582.11
5324	NYSE	MTD	Mon, Jan 14, 2019	572.75	579.72	571.99	573.22
5323	NYSE	MTD	Fri, Jan 11, 2019	576.19	577.78	571.01	576.96
5322	NYSE	MTD	Thu, Jan 10, 2019	566.74	578.17	564.89	576.29
5321	NYSE	MTD	Wed, Jan 9, 2019	560.10	577.63	559.84	568.47
5320	NYSE	MTD	Tue, Jan 8, 2019	547.20	556.53	540.75	556.53
5319	NYSE	MTD	Mon, Jan 7, 2019	526.75	542.21	526.47	533.58
5318	NYSE	MTD	Fri, Jan 4, 2019	521.53	535.10	518.60	527.15
5317	NYSE	MTD	Thu, Jan 3, 2019	525.96	535.00	500.74	513.56
5316	NYSE	MTD	Wed, Jan 2, 2019	557.48	559.88	543.52	546.04
5315	NYSE	MTD	Mon, Dec 31, 2018	561.42	567.15	558.34	565.58
5314	NYSE	MTD	Fri, Dec 28, 2018	567.14	568.61	555.46	557.54
5313	NYSE	MTD	Thu, Dec 27, 2018	544.85	563.64	543.35	563.64
5312	NYSE	MTD	Wed, Dec 26, 2018	534.85	553.95	528.70	553.71
5311	NYSE	MTD	Mon, Dec 24, 2018	542.31	544.48	530.12	531.28
5310	NYSE	MTD	Fri, Dec 21, 2018	553.03	564.06	543.44	545.33
5309	NYSE	MTD	Thu, Dec 20, 2018	554.80	561.34	545.53	553.14
5308	NYSE	MTD	Wed, Dec 19, 2018	575.79	584.92	553.02	558.05
5307	NYSE	MTD	Tue, Dec 18, 2018	577.25	580.38	569.62	574.52
5306	NYSE	MTD	Mon, Dec 17, 2018	584.73	586.44	568.42	572.34
5305	NYSE	MTD	Fri, Dec 14, 2018	594.88	596.43	585.32	587.12
5304	NYSE	MTD	Thu, Dec 13, 2018	607.04	611.13	595.35	599.58
5303	NYSE	MTD	Wed, Dec 12, 2018	604.31	615.00	603.32	607.64
5302	NYSE	MTD	Tue, Dec 11, 2018	600.06	606.39	592.18	597.89
5301	NYSE	MTD	Mon, Dec 10, 2018	592.69	594.90	583.27	591.66
5300	NYSE	MTD	Fri, Dec 7, 2018	611.78	618.33	585.60	590.78
5299	NYSE	MTD	Thu, Dec 6, 2018	620.25	622.35	603.58	610.10
5298	NYSE	MTD	Tue, Dec 4, 2018	640.86	648.37	625.45	628.67
5297	NYSE	MTD	Mon, Dec 3, 2018	635.00	650.77	634.00	645.33
5296	NYSE	MTD	Fri, Nov 30, 2018	631.45	639.23	627.34	636.66
5295	NYSE	MTD	Thu, Nov 29, 2018	620.13	638.18	619.98	630.92
5294	NYSE	MTD	Wed, Nov 28, 2018	607.00	621.98	604.00	621.91
5293	NYSE	MTD	Tue, Nov 27, 2018	601.16	608.09	599.21	605.84
5292	NYSE	MTD	Mon, Nov 26, 2018	602.57	606.43	599.07	604.69
5291	NYSE	MTD	Fri, Nov 23, 2018	586.94	602.07	583.43	596.42
5290	NYSE	MTD	Wed, Nov 21, 2018	587.97	597.82	585.82	591.21
5289	NYSE	MTD	Tue, Nov 20, 2018	574.12	589.78	572.13	584.33
5288	NYSE	MTD	Mon, Nov 19, 2018	600.00	602.16	574.10	577.79
5287	NYSE	MTD	Fri, Nov 16, 2018	592.41	600.30	587.72	599.30
5286	NYSE	MTD	Thu, Nov 15, 2018	580.10	592.87	572.00	592.44
5285	NYSE	MTD	Wed, Nov 14, 2018	591.31	601.02	579.36	581.00
5284	NYSE	MTD	Tue, Nov 13, 2018	599.53	604.00	586.43	589.25
5283	NYSE	MTD	Mon, Nov 12, 2018	604.72	609.01	592.17	595.42
5282	NYSE	MTD	Fri, Nov 9, 2018	612.40	618.34	590.00	608.03
5281	NYSE	MTD	Thu, Nov 8, 2018	589.16	598.28	585.12	595.31
5280	NYSE	MTD	Wed, Nov 7, 2018	580.57	597.31	579.19	592.72
5279	NYSE	MTD	Tue, Nov 6, 2018	575.28	584.90	573.94	577.03
5278	NYSE	MTD	Mon, Nov 5, 2018	567.37	579.44	563.39	573.98
5277	NYSE	MTD	Fri, Nov 2, 2018	563.78	572.83	562.30	567.79
5276	NYSE	MTD	Thu, Nov 1, 2018	549.84	563.06	547.91	559.69
5275	NYSE	MTD	Wed, Oct 31, 2018	546.99	554.85	545.10	546.82
5274	NYSE	MTD	Tue, Oct 30, 2018	535.50	552.96	533.31	541.07
5273	NYSE	MTD	Mon, Oct 29, 2018	543.80	549.61	527.61	533.77
5272	NYSE	MTD	Fri, Oct 26, 2018	530.00	541.07	521.79	535.58
5271	NYSE	MTD	Thu, Oct 25, 2018	527.00	538.87	524.70	536.40
5270	NYSE	MTD	Wed, Oct 24, 2018	542.55	548.16	523.87	524.03
5269	NYSE	MTD	Tue, Oct 23, 2018	544.08	548.73	532.66	542.21
5268	NYSE	MTD	Mon, Oct 22, 2018	559.07	562.63	554.26	558.11
5267	NYSE	MTD	Fri, Oct 19, 2018	566.89	576.59	555.98	558.34
5266	NYSE	MTD	Thu, Oct 18, 2018	577.99	578.63	561.53	566.35
5265	NYSE	MTD	Wed, Oct 17, 2018	573.27	580.16	568.65	578.69
5264	NYSE	MTD	Tue, Oct 16, 2018	561.54	574.10	560.26	573.59
5263	NYSE	MTD	Mon, Oct 15, 2018	557.35	562.76	550.36	555.98
5262	NYSE	MTD	Fri, Oct 12, 2018	562.00	566.50	550.39	558.15
5261	NYSE	MTD	Thu, Oct 11, 2018	567.82	571.07	554.26	554.45
5260	NYSE	MTD	Wed, Oct 10, 2018	591.49	591.87	566.97	567.40
5259	NYSE	MTD	Tue, Oct 9, 2018	589.73	593.57	583.47	590.91
5258	NYSE	MTD	Mon, Oct 8, 2018	603.92	603.92	590.23	591.24
5257	NYSE	MTD	Fri, Oct 5, 2018	611.79	613.09	596.30	603.98
5256	NYSE	MTD	Thu, Oct 4, 2018	611.52	613.25	608.71	611.67
5255	NYSE	MTD	Wed, Oct 3, 2018	618.76	618.76	613.48	614.34
5254	NYSE	MTD	Tue, Oct 2, 2018	613.26	617.18	611.16	616.34
5253	NYSE	MTD	Mon, Oct 1, 2018	611.59	618.19	611.59	616.01
5252	NYSE	MTD	Fri, Sep 28, 2018	610.00	614.90	606.61	608.98
5251	NYSE	MTD	Thu, Sep 27, 2018	613.02	619.28	604.18	610.00
5250	NYSE	MTD	Wed, Sep 26, 2018	611.54	618.51	610.25	611.29
5249	NYSE	MTD	Tue, Sep 25, 2018	612.34	612.34	605.10	610.20
5248	NYSE	MTD	Mon, Sep 24, 2018	611.24	611.24	605.62	610.01
5247	NYSE	MTD	Fri, Sep 21, 2018	619.13	626.07	611.37	611.98
5246	NYSE	MTD	Thu, Sep 20, 2018	616.78	619.93	613.17	616.19
5245	NYSE	MTD	Wed, Sep 19, 2018	610.00	615.65	604.03	614.85
5244	NYSE	MTD	Tue, Sep 18, 2018	611.43	611.43	602.80	606.04
5243	NYSE	MTD	Mon, Sep 17, 2018	611.77	613.18	607.88	610.31
5242	NYSE	MTD	Fri, Sep 14, 2018	610.00	612.90	606.37	610.01
5241	NYSE	MTD	Thu, Sep 13, 2018	603.78	610.96	603.21	609.28
5240	NYSE	MTD	Wed, Sep 12, 2018	596.00	605.00	592.85	603.27
5239	NYSE	MTD	Tue, Sep 11, 2018	594.37	598.34	588.31	592.57
5238	NYSE	MTD	Mon, Sep 10, 2018	596.35	600.00	591.99	595.41
5237	NYSE	MTD	Fri, Sep 7, 2018	586.48	591.12	585.13	588.91
5236	NYSE	MTD	Thu, Sep 6, 2018	583.61	590.62	583.07	588.00
5235	NYSE	MTD	Wed, Sep 5, 2018	583.00	587.87	575.13	586.76
5234	NYSE	MTD	Tue, Sep 4, 2018	580.59	582.09	576.28	580.45
5233	NYSE	MTD	Fri, Aug 31, 2018	578.49	585.44	576.12	584.46
5232	NYSE	MTD	Thu, Aug 30, 2018	581.80	582.65	577.47	579.82
5231	NYSE	MTD	Wed, Aug 29, 2018	578.27	581.52	575.68	581.00
5230	NYSE	MTD	Tue, Aug 28, 2018	575.28	576.21	571.14	575.61
5229	NYSE	MTD	Mon, Aug 27, 2018	570.00	573.52	567.71	573.05
5228	NYSE	MTD	Fri, Aug 24, 2018	564.32	569.52	562.76	568.00
5227	NYSE	MTD	Thu, Aug 23, 2018	567.04	567.09	561.73	563.07
5226	NYSE	MTD	Wed, Aug 22, 2018	563.96	567.48	561.31	566.24
5225	NYSE	MTD	Tue, Aug 21, 2018	566.54	568.28	563.21	564.06
5224	NYSE	MTD	Mon, Aug 20, 2018	564.06	568.22	560.69	564.85
5223	NYSE	MTD	Fri, Aug 17, 2018	568.25	570.17	562.12	564.74
5222	NYSE	MTD	Thu, Aug 16, 2018	563.16	570.94	561.80	567.76
5221	NYSE	MTD	Wed, Aug 15, 2018	559.38	560.75	552.87	559.44
5220	NYSE	MTD	Tue, Aug 14, 2018	567.38	570.00	561.51	562.11
5219	NYSE	MTD	Mon, Aug 13, 2018	574.28	578.60	565.84	567.14
5218	NYSE	MTD	Fri, Aug 10, 2018	572.28	576.20	570.63	572.20
5217	NYSE	MTD	Thu, Aug 9, 2018	584.57	585.71	574.50	575.60
5216	NYSE	MTD	Wed, Aug 8, 2018	583.23	585.56	576.28	583.10
5215	NYSE	MTD	Tue, Aug 7, 2018	589.00	589.51	583.79	583.98
5214	NYSE	MTD	Mon, Aug 6, 2018	585.04	591.08	582.81	587.02
5213	NYSE	MTD	Fri, Aug 3, 2018	590.26	593.00	582.38	586.67
5212	NYSE	MTD	Thu, Aug 2, 2018	586.08	590.17	582.02	588.82
5211	NYSE	MTD	Wed, Aug 1, 2018	589.97	594.09	585.15	587.52
5210	NYSE	MTD	Tue, Jul 31, 2018	585.43	595.96	585.43	592.51
5209	NYSE	MTD	Mon, Jul 30, 2018	589.20	591.06	580.55	581.81
5208	NYSE	MTD	Fri, Jul 27, 2018	611.94	611.94	586.40	589.94
5207	NYSE	MTD	Thu, Jul 26, 2018	612.59	620.35	609.28	617.94
5206	NYSE	MTD	Wed, Jul 25, 2018	603.38	613.68	600.58	612.61
5205	NYSE	MTD	Tue, Jul 24, 2018	594.75	608.35	594.65	602.76
5204	NYSE	MTD	Mon, Jul 23, 2018	602.11	602.60	593.18	594.61
5203	NYSE	MTD	Fri, Jul 20, 2018	595.01	603.19	594.54	602.56
5202	NYSE	MTD	Thu, Jul 19, 2018	587.00	599.65	583.92	598.11
5201	NYSE	MTD	Wed, Jul 18, 2018	585.45	586.48	580.38	585.61
5200	NYSE	MTD	Tue, Jul 17, 2018	573.80	585.86	573.80	584.80
5199	NYSE	MTD	Mon, Jul 16, 2018	581.94	582.99	574.72	575.36
5198	NYSE	MTD	Fri, Jul 13, 2018	583.91	585.72	581.28	583.13
5197	NYSE	MTD	Thu, Jul 12, 2018	588.39	592.11	585.43	587.03
5196	NYSE	MTD	Wed, Jul 11, 2018	588.69	589.98	579.87	581.93
5195	NYSE	MTD	Tue, Jul 10, 2018	592.45	596.13	591.79	593.37
5194	NYSE	MTD	Mon, Jul 9, 2018	585.02	595.81	584.64	594.76
5193	NYSE	MTD	Fri, Jul 6, 2018	583.75	586.40	580.75	583.77
5192	NYSE	MTD	Thu, Jul 5, 2018	582.84	587.90	577.73	583.97
5191	NYSE	MTD	Tue, Jul 3, 2018	576.26	590.78	576.26	580.58
5190	NYSE	MTD	Mon, Jul 2, 2018	574.38	576.46	566.05	570.80
5189	NYSE	MTD	Fri, Jun 29, 2018	575.07	584.65	573.64	578.63
5188	NYSE	MTD	Thu, Jun 28, 2018	564.88	573.87	560.43	572.68
5187	NYSE	MTD	Wed, Jun 27, 2018	573.31	575.77	564.06	564.30
5186	NYSE	MTD	Tue, Jun 26, 2018	571.52	575.53	566.11	573.80
5185	NYSE	MTD	Mon, Jun 25, 2018	575.52	580.00	563.82	570.47
5184	NYSE	MTD	Fri, Jun 22, 2018	578.99	584.84	574.26	582.31
5183	NYSE	MTD	Thu, Jun 21, 2018	580.26	581.33	574.74	576.33
5182	NYSE	MTD	Wed, Jun 20, 2018	583.63	584.56	572.65	579.65
5181	NYSE	MTD	Tue, Jun 19, 2018	579.45	581.77	575.55	581.06
5180	NYSE	MTD	Mon, Jun 18, 2018	585.85	586.38	578.64	585.31
5179	NYSE	MTD	Fri, Jun 15, 2018	592.78	594.70	583.25	589.00
5178	NYSE	MTD	Thu, Jun 14, 2018	594.94	594.94	590.76	592.70
5177	NYSE	MTD	Wed, Jun 13, 2018	594.80	596.26	591.61	593.00
5176	NYSE	MTD	Tue, Jun 12, 2018	595.37	596.28	590.09	595.14
5175	NYSE	MTD	Mon, Jun 11, 2018	594.80	595.97	589.65	592.28
5174	NYSE	MTD	Fri, Jun 8, 2018	590.78	595.31	588.97	594.86
5173	NYSE	MTD	Thu, Jun 7, 2018	585.00	590.85	583.88	590.62
5172	NYSE	MTD	Wed, Jun 6, 2018	573.79	585.28	572.19	584.87
5171	NYSE	MTD	Tue, Jun 5, 2018	572.42	582.65	569.58	574.19
5170	NYSE	MTD	Mon, Jun 4, 2018	567.40	574.71	564.82	572.16
5169	NYSE	MTD	Fri, Jun 1, 2018	555.00	569.50	554.83	569.00
5168	NYSE	MTD	Thu, May 31, 2018	549.79	554.40	546.79	550.74
5167	NYSE	MTD	Wed, May 30, 2018	550.81	555.88	548.47	551.71
5166	NYSE	MTD	Tue, May 29, 2018	551.50	554.81	540.24	546.74
5165	NYSE	MTD	Fri, May 25, 2018	565.74	565.74	552.79	554.83
5164	NYSE	MTD	Thu, May 24, 2018	567.67	569.97	564.93	565.58
5163	NYSE	MTD	Wed, May 23, 2018	569.85	572.30	567.00	569.80
5162	NYSE	MTD	Tue, May 22, 2018	583.03	585.63	573.24	574.10
5161	NYSE	MTD	Mon, May 21, 2018	575.99	582.43	575.99	582.01
5160	NYSE	MTD	Fri, May 18, 2018	563.00	575.41	562.10	573.19
5159	NYSE	MTD	Thu, May 17, 2018	559.70	563.60	559.70	562.10
5158	NYSE	MTD	Wed, May 16, 2018	557.01	561.72	554.80	560.75
5157	NYSE	MTD	Tue, May 15, 2018	563.62	564.00	547.38	556.44
5156	NYSE	MTD	Mon, May 14, 2018	566.07	571.02	563.24	568.92
5155	NYSE	MTD	Fri, May 11, 2018	566.00	567.26	561.64	563.72
5154	NYSE	MTD	Thu, May 10, 2018	554.48	564.45	552.96	563.25
5153	NYSE	MTD	Wed, May 9, 2018	548.66	552.40	544.64	549.66
5152	NYSE	MTD	Tue, May 8, 2018	551.70	554.41	545.13	546.43
5151	NYSE	MTD	Mon, May 7, 2018	555.60	563.95	550.01	552.90
5150	NYSE	MTD	Fri, May 4, 2018	580.00	580.00	550.50	552.97
5149	NYSE	MTD	Thu, May 3, 2018	556.51	574.98	550.03	574.80
5148	NYSE	MTD	Wed, May 2, 2018	564.03	566.70	560.12	560.83
5147	NYSE	MTD	Tue, May 1, 2018	555.37	567.42	550.25	567.22
5146	NYSE	MTD	Mon, Apr 30, 2018	566.20	566.20	559.92	559.93
5145	NYSE	MTD	Fri, Apr 27, 2018	563.86	566.48	562.33	564.01
5144	NYSE	MTD	Thu, Apr 26, 2018	562.00	566.90	560.17	563.61
5143	NYSE	MTD	Wed, Apr 25, 2018	562.01	564.34	553.94	560.67
5142	NYSE	MTD	Tue, Apr 24, 2018	561.93	573.01	557.08	561.88
5141	NYSE	MTD	Mon, Apr 23, 2018	577.10	582.07	573.24	574.35
5140	NYSE	MTD	Fri, Apr 20, 2018	578.26	580.79	572.27	576.76
5139	NYSE	MTD	Thu, Apr 19, 2018	584.61	584.61	573.42	577.37
5138	NYSE	MTD	Wed, Apr 18, 2018	584.48	589.96	578.53	585.63
5137	NYSE	MTD	Tue, Apr 17, 2018	573.82	582.73	573.47	581.57
5136	NYSE	MTD	Mon, Apr 16, 2018	570.49	575.88	569.55	570.76
5135	NYSE	MTD	Fri, Apr 13, 2018	572.30	572.30	565.02	568.21
5134	NYSE	MTD	Thu, Apr 12, 2018	568.25	575.43	567.06	569.76
5133	NYSE	MTD	Wed, Apr 11, 2018	565.22	581.21	561.88	565.17
5132	NYSE	MTD	Tue, Apr 10, 2018	563.71	574.48	561.59	571.28
5131	NYSE	MTD	Mon, Apr 9, 2018	553.56	569.86	553.56	560.22
5130	NYSE	MTD	Fri, Apr 6, 2018	573.36	576.48	552.13	555.26
5129	NYSE	MTD	Thu, Apr 5, 2018	577.98	581.90	573.88	577.67
5128	NYSE	MTD	Wed, Apr 4, 2018	559.46	576.24	546.04	574.53
5127	NYSE	MTD	Tue, Apr 3, 2018	566.45	574.28	561.62	568.58
5126	NYSE	MTD	Mon, Apr 2, 2018	575.00	578.36	556.62	562.68
5125	NYSE	MTD	Thu, Mar 29, 2018	572.42	587.61	571.50	575.03
5124	NYSE	MTD	Wed, Mar 28, 2018	574.44	576.77	564.53	571.90
5123	NYSE	MTD	Tue, Mar 27, 2018	588.76	591.48	568.99	573.21
5122	NYSE	MTD	Mon, Mar 26, 2018	574.46	590.30	567.79	588.75
5121	NYSE	MTD	Fri, Mar 23, 2018	586.01	594.24	565.86	566.87
5120	NYSE	MTD	Thu, Mar 22, 2018	601.27	605.13	583.34	585.39
5119	NYSE	MTD	Wed, Mar 21, 2018	612.90	618.99	606.41	606.41
5118	NYSE	MTD	Tue, Mar 20, 2018	613.55	618.54	610.37	611.90
5117	NYSE	MTD	Mon, Mar 19, 2018	610.30	613.50	606.53	611.51
5116	NYSE	MTD	Fri, Mar 16, 2018	614.61	617.54	611.28	613.88
5115	NYSE	MTD	Thu, Mar 15, 2018	608.62	618.80	606.17	613.83
5114	NYSE	MTD	Wed, Mar 14, 2018	615.00	615.00	604.07	606.13
5113	NYSE	MTD	Tue, Mar 13, 2018	618.42	619.64	608.12	612.00
5112	NYSE	MTD	Mon, Mar 12, 2018	615.40	620.66	613.69	615.91
5111	NYSE	MTD	Fri, Mar 9, 2018	610.11	619.65	606.03	616.00
5110	NYSE	MTD	Thu, Mar 8, 2018	614.22	614.22	601.62	606.88
5109	NYSE	MTD	Wed, Mar 7, 2018	599.30	612.92	599.30	611.54
5108	NYSE	MTD	Tue, Mar 6, 2018	601.42	606.54	596.19	605.29
5107	NYSE	MTD	Mon, Mar 5, 2018	592.16	602.69	585.59	599.95
5106	NYSE	MTD	Fri, Mar 2, 2018	589.60	594.62	585.33	593.26
5105	NYSE	MTD	Thu, Mar 1, 2018	618.10	618.10	590.58	596.17
5104	NYSE	MTD	Wed, Feb 28, 2018	628.41	632.22	616.21	616.22
5103	NYSE	MTD	Tue, Feb 27, 2018	635.08	636.76	624.81	625.57
5102	NYSE	MTD	Mon, Feb 26, 2018	636.94	639.69	629.40	636.63
5101	NYSE	MTD	Fri, Feb 23, 2018	628.94	636.70	625.44	636.10
5100	NYSE	MTD	Thu, Feb 22, 2018	631.99	639.57	622.75	624.97
5099	NYSE	MTD	Wed, Feb 21, 2018	624.66	646.97	624.66	628.61
5098	NYSE	MTD	Tue, Feb 20, 2018	632.81	634.88	620.26	624.22
5097	NYSE	MTD	Fri, Feb 16, 2018	628.94	639.95	628.94	634.37
5096	NYSE	MTD	Thu, Feb 15, 2018	625.81	632.69	619.35	631.97
5095	NYSE	MTD	Wed, Feb 14, 2018	611.51	625.00	608.17	624.67
5094	NYSE	MTD	Tue, Feb 13, 2018	611.62	617.35	603.00	613.69
5093	NYSE	MTD	Mon, Feb 12, 2018	605.54	619.22	602.13	613.87
5092	NYSE	MTD	Fri, Feb 9, 2018	614.06	637.99	580.43	600.37
5091	NYSE	MTD	Thu, Feb 8, 2018	644.04	646.44	601.00	601.00
5090	NYSE	MTD	Wed, Feb 7, 2018	636.71	649.71	636.71	641.96
5089	NYSE	MTD	Tue, Feb 6, 2018	623.20	641.61	618.68	637.28
5088	NYSE	MTD	Mon, Feb 5, 2018	666.34	668.42	635.16	635.50
5087	NYSE	MTD	Fri, Feb 2, 2018	680.97	680.97	666.18	667.16
5086	NYSE	MTD	Thu, Feb 1, 2018	676.00	685.00	671.89	684.11
5085	NYSE	MTD	Wed, Jan 31, 2018	679.73	682.57	671.44	675.26
5084	NYSE	MTD	Tue, Jan 30, 2018	680.34	684.96	669.88	677.14
5083	NYSE	MTD	Mon, Jan 29, 2018	690.39	697.26	685.34	685.79
5082	NYSE	MTD	Fri, Jan 26, 2018	679.08	693.18	676.46	692.30
5081	NYSE	MTD	Thu, Jan 25, 2018	674.93	680.31	674.81	678.05
5080	NYSE	MTD	Wed, Jan 24, 2018	667.00	676.65	664.60	672.69
5079	NYSE	MTD	Tue, Jan 23, 2018	671.07	674.15	665.76	667.15
5078	NYSE	MTD	Mon, Jan 22, 2018	665.81	671.77	657.94	670.88
5077	NYSE	MTD	Fri, Jan 19, 2018	656.94	667.53	656.94	666.69
5076	NYSE	MTD	Thu, Jan 18, 2018	655.80	660.16	650.52	653.75
5075	NYSE	MTD	Wed, Jan 17, 2018	653.12	661.21	651.76	656.51
5074	NYSE	MTD	Tue, Jan 16, 2018	653.30	660.21	648.89	649.42
5073	NYSE	MTD	Fri, Jan 12, 2018	638.61	652.11	638.12	650.60
5072	NYSE	MTD	Thu, Jan 11, 2018	647.37	648.38	635.80	639.26
5071	NYSE	MTD	Wed, Jan 10, 2018	648.48	648.48	638.15	646.19
5070	NYSE	MTD	Tue, Jan 9, 2018	636.04	655.00	636.04	649.99
5069	NYSE	MTD	Mon, Jan 8, 2018	635.93	639.10	632.12	633.18
5068	NYSE	MTD	Fri, Jan 5, 2018	629.30	640.37	626.73	637.35
5067	NYSE	MTD	Thu, Jan 4, 2018	628.88	630.25	624.91	627.03
5066	NYSE	MTD	Wed, Jan 3, 2018	624.96	636.41	624.96	631.54
5065	NYSE	MTD	Tue, Jan 2, 2018	622.44	627.20	621.53	626.10
5064	NYSE	MTD	Fri, Dec 29, 2017	625.20	629.41	619.23	619.52
5063	NYSE	MTD	Thu, Dec 28, 2017	618.84	623.17	614.15	622.60
5062	NYSE	MTD	Wed, Dec 27, 2017	612.42	620.34	609.11	615.93
5061	NYSE	MTD	Tue, Dec 26, 2017	613.01	617.20	612.11	613.53
5060	NYSE	MTD	Fri, Dec 22, 2017	618.43	618.59	611.50	614.77
5059	NYSE	MTD	Thu, Dec 21, 2017	625.51	629.98	617.58	618.43
5058	NYSE	MTD	Wed, Dec 20, 2017	636.67	644.98	626.41	626.66
5057	NYSE	MTD	Tue, Dec 19, 2017	643.78	646.75	628.98	635.07
5056	NYSE	MTD	Mon, Dec 18, 2017	642.50	644.92	640.00	642.99
5055	NYSE	MTD	Fri, Dec 15, 2017	631.56	643.56	630.15	639.94
5054	NYSE	MTD	Thu, Dec 14, 2017	626.75	631.38	622.30	629.93
5053	NYSE	MTD	Wed, Dec 13, 2017	625.27	633.35	625.27	626.39
5052	NYSE	MTD	Tue, Dec 12, 2017	622.81	626.75	619.28	625.01
5051	NYSE	MTD	Mon, Dec 11, 2017	622.05	626.43	618.84	624.67
5050	NYSE	MTD	Fri, Dec 8, 2017	623.20	625.00	620.24	623.19
5049	NYSE	MTD	Thu, Dec 7, 2017	616.35	621.86	614.89	620.15
5048	NYSE	MTD	Wed, Dec 6, 2017	610.17	617.52	610.17	615.98
5047	NYSE	MTD	Tue, Dec 5, 2017	606.89	620.21	605.30	612.25
5046	NYSE	MTD	Mon, Dec 4, 2017	626.33	628.05	606.76	606.80
5045	NYSE	MTD	Fri, Dec 1, 2017	630.91	633.29	615.31	624.64
5044	NYSE	MTD	Thu, Nov 30, 2017	625.71	634.16	625.68	629.21
5043	NYSE	MTD	Wed, Nov 29, 2017	633.70	633.70	621.21	625.44
5042	NYSE	MTD	Tue, Nov 28, 2017	634.97	637.75	632.01	634.14
5041	NYSE	MTD	Mon, Nov 27, 2017	634.40	637.49	632.10	633.76
5040	NYSE	MTD	Fri, Nov 24, 2017	626.00	635.02	625.00	635.02
5039	NYSE	MTD	Wed, Nov 22, 2017	627.62	629.76	625.38	626.35
5038	NYSE	MTD	Tue, Nov 21, 2017	633.43	634.30	627.19	627.62
5037	NYSE	MTD	Mon, Nov 20, 2017	632.11	632.95	629.61	631.92
5036	NYSE	MTD	Fri, Nov 17, 2017	627.91	631.90	622.70	630.92
5035	NYSE	MTD	Thu, Nov 16, 2017	626.48	634.13	626.48	630.50
5034	NYSE	MTD	Wed, Nov 15, 2017	630.44	630.44	622.55	625.19
5033	NYSE	MTD	Tue, Nov 14, 2017	630.00	632.82	626.15	631.37
5032	NYSE	MTD	Mon, Nov 13, 2017	619.54	633.19	617.42	630.84
5031	NYSE	MTD	Fri, Nov 10, 2017	624.01	626.74	618.98	622.66
5030	NYSE	MTD	Thu, Nov 9, 2017	621.46	627.26	617.99	626.82
5029	NYSE	MTD	Wed, Nov 8, 2017	625.79	625.79	614.65	623.72
5028	NYSE	MTD	Tue, Nov 7, 2017	635.49	639.51	621.68	624.58
5027	NYSE	MTD	Mon, Nov 6, 2017	644.64	644.64	630.36	635.11
5026	NYSE	MTD	Fri, Nov 3, 2017	649.15	658.69	635.18	646.00
5025	NYSE	MTD	Thu, Nov 2, 2017	687.18	690.59	670.66	671.60
5024	NYSE	MTD	Wed, Nov 1, 2017	685.48	694.48	685.48	689.11
5023	NYSE	MTD	Tue, Oct 31, 2017	675.27	684.78	674.79	682.63
5022	NYSE	MTD	Mon, Oct 30, 2017	680.50	680.50	671.02	675.22
5021	NYSE	MTD	Fri, Oct 27, 2017	669.02	679.73	668.21	679.00
5020	NYSE	MTD	Thu, Oct 26, 2017	667.48	670.89	660.30	667.74
5019	NYSE	MTD	Wed, Oct 25, 2017	670.27	672.69	661.40	665.43
5018	NYSE	MTD	Tue, Oct 24, 2017	670.50	670.50	663.33	669.36
5017	NYSE	MTD	Mon, Oct 23, 2017	671.40	672.64	666.66	667.37
5016	NYSE	MTD	Fri, Oct 20, 2017	664.90	670.46	663.21	668.72
5015	NYSE	MTD	Thu, Oct 19, 2017	653.65	661.91	646.21	661.19
5014	NYSE	MTD	Wed, Oct 18, 2017	664.49	664.49	655.33	655.66
5013	NYSE	MTD	Tue, Oct 17, 2017	668.55	668.55	659.83	662.22
5012	NYSE	MTD	Mon, Oct 16, 2017	661.76	668.75	661.37	666.98
5011	NYSE	MTD	Fri, Oct 13, 2017	658.97	662.99	653.45	658.65
5010	NYSE	MTD	Thu, Oct 12, 2017	657.84	661.21	657.35	660.07
5009	NYSE	MTD	Wed, Oct 11, 2017	653.96	659.78	653.65	659.70
5008	NYSE	MTD	Tue, Oct 10, 2017	653.19	655.62	648.26	652.97
5007	NYSE	MTD	Mon, Oct 9, 2017	649.45	656.78	638.75	651.95
5006	NYSE	MTD	Fri, Oct 6, 2017	642.95	647.97	642.95	645.76
5005	NYSE	MTD	Thu, Oct 5, 2017	644.22	645.59	640.38	644.85
5004	NYSE	MTD	Wed, Oct 4, 2017	638.81	646.37	638.29	643.32
5003	NYSE	MTD	Tue, Oct 3, 2017	637.89	642.10	636.70	639.89
5002	NYSE	MTD	Mon, Oct 2, 2017	630.50	640.98	630.36	635.80
5001	NYSE	MTD	Fri, Sep 29, 2017	623.91	628.53	623.17	626.16
5000	NYSE	MTD	Thu, Sep 28, 2017	628.44	628.53	621.50	624.48
4999	NYSE	MTD	Wed, Sep 27, 2017	629.28	631.38	626.16	628.78
4998	NYSE	MTD	Tue, Sep 26, 2017	630.15	632.38	621.70	625.39
4997	NYSE	MTD	Mon, Sep 25, 2017	631.45	632.04	622.78	625.61
4996	NYSE	MTD	Fri, Sep 22, 2017	629.40	634.30	627.93	632.86
4995	NYSE	MTD	Thu, Sep 21, 2017	631.93	635.29	629.66	631.41
4994	NYSE	MTD	Wed, Sep 20, 2017	632.00	635.25	628.66	635.17
4993	NYSE	MTD	Tue, Sep 19, 2017	634.71	636.54	630.51	632.27
4992	NYSE	MTD	Mon, Sep 18, 2017	628.90	634.09	626.00	633.28
4991	NYSE	MTD	Fri, Sep 15, 2017	621.80	628.20	618.93	626.00
4990	NYSE	MTD	Thu, Sep 14, 2017	622.72	625.40	616.04	624.80
4989	NYSE	MTD	Wed, Sep 13, 2017	627.81	627.81	620.74	623.88
4988	NYSE	MTD	Tue, Sep 12, 2017	624.97	629.63	622.09	629.42
4987	NYSE	MTD	Mon, Sep 11, 2017	615.35	623.94	613.05	623.74
4986	NYSE	MTD	Fri, Sep 8, 2017	610.00	615.26	609.99	612.70
4985	NYSE	MTD	Thu, Sep 7, 2017	606.92	613.60	602.16	611.83
4984	NYSE	MTD	Wed, Sep 6, 2017	605.13	606.70	599.80	605.47
4983	NYSE	MTD	Tue, Sep 5, 2017	599.32	604.76	595.65	603.25
4982	NYSE	MTD	Fri, Sep 1, 2017	606.74	609.00	600.19	602.94
4981	NYSE	MTD	Thu, Aug 31, 2017	599.00	607.28	597.32	605.09
4980	NYSE	MTD	Wed, Aug 30, 2017	590.99	598.49	589.78	598.40
4979	NYSE	MTD	Tue, Aug 29, 2017	590.96	594.00	589.13	591.96
4978	NYSE	MTD	Mon, Aug 28, 2017	591.94	595.16	589.76	594.06
4977	NYSE	MTD	Fri, Aug 25, 2017	594.09	594.09	587.19	590.38
4976	NYSE	MTD	Thu, Aug 24, 2017	591.54	594.08	587.55	591.83
4975	NYSE	MTD	Wed, Aug 23, 2017	590.57	594.01	586.34	590.01
4974	NYSE	MTD	Tue, Aug 22, 2017	581.79	593.62	580.81	592.68
4973	NYSE	MTD	Mon, Aug 21, 2017	575.00	580.56	572.84	579.95
4972	NYSE	MTD	Fri, Aug 18, 2017	572.56	577.60	570.90	574.64
4971	NYSE	MTD	Thu, Aug 17, 2017	582.33	585.50	573.47	573.84
4970	NYSE	MTD	Wed, Aug 16, 2017	583.12	586.04	579.00	584.96
4969	NYSE	MTD	Tue, Aug 15, 2017	584.18	585.89	576.12	580.78
4968	NYSE	MTD	Mon, Aug 14, 2017	579.41	586.10	579.41	582.08
4967	NYSE	MTD	Fri, Aug 11, 2017	571.92	582.43	571.92	577.58
4966	NYSE	MTD	Thu, Aug 10, 2017	573.95	576.93	570.08	571.25
4965	NYSE	MTD	Wed, Aug 9, 2017	575.25	580.26	573.06	575.57
4964	NYSE	MTD	Tue, Aug 8, 2017	581.91	583.97	574.73	575.19
4963	NYSE	MTD	Mon, Aug 7, 2017	576.66	582.08	575.25	581.62
4962	NYSE	MTD	Fri, Aug 4, 2017	577.39	578.00	573.60	576.61
4961	NYSE	MTD	Thu, Aug 3, 2017	577.05	577.97	573.58	577.64
4960	NYSE	MTD	Wed, Aug 2, 2017	577.08	578.55	570.15	577.00
4959	NYSE	MTD	Tue, Aug 1, 2017	576.47	578.65	570.09	573.52
4958	NYSE	MTD	Mon, Jul 31, 2017	580.52	581.31	573.00	573.08
4957	NYSE	MTD	Fri, Jul 28, 2017	588.00	590.68	575.05	578.06
4956	NYSE	MTD	Thu, Jul 27, 2017	598.48	599.39	585.02	595.21
4955	NYSE	MTD	Wed, Jul 26, 2017	600.40	603.65	595.89	597.85
4954	NYSE	MTD	Tue, Jul 25, 2017	618.13	618.13	599.84	600.90
4953	NYSE	MTD	Mon, Jul 24, 2017	613.32	616.57	611.30	614.99
4952	NYSE	MTD	Fri, Jul 21, 2017	608.57	616.40	608.57	613.49
4951	NYSE	MTD	Thu, Jul 20, 2017	614.38	614.38	605.75	610.32
4950	NYSE	MTD	Wed, Jul 19, 2017	607.99	611.34	605.87	608.76
4949	NYSE	MTD	Tue, Jul 18, 2017	608.70	612.21	605.41	606.48
4948	NYSE	MTD	Mon, Jul 17, 2017	604.91	612.94	603.47	609.72
4947	NYSE	MTD	Fri, Jul 14, 2017	603.80	607.51	601.30	604.76
4946	NYSE	MTD	Thu, Jul 13, 2017	606.22	606.64	598.87	603.01
4945	NYSE	MTD	Wed, Jul 12, 2017	595.85	602.89	594.03	602.35
4944	NYSE	MTD	Tue, Jul 11, 2017	594.33	595.65	589.30	592.58
4943	NYSE	MTD	Mon, Jul 10, 2017	589.15	594.25	587.59	593.00
4942	NYSE	MTD	Fri, Jul 7, 2017	587.10	591.91	585.35	588.18
4941	NYSE	MTD	Thu, Jul 6, 2017	586.57	588.45	582.51	584.74
4940	NYSE	MTD	Wed, Jul 5, 2017	587.96	592.56	586.73	588.00
4939	NYSE	MTD	Mon, Jul 3, 2017	593.01	595.01	588.04	588.40
4938	NYSE	MTD	Fri, Jun 30, 2017	585.31	590.65	583.93	588.54
4937	NYSE	MTD	Thu, Jun 29, 2017	594.82	594.82	581.36	583.87
4936	NYSE	MTD	Wed, Jun 28, 2017	594.14	596.53	590.31	594.67
4935	NYSE	MTD	Tue, Jun 27, 2017	595.07	596.49	590.40	591.12
4934	NYSE	MTD	Mon, Jun 26, 2017	600.35	601.93	595.92	596.14
4933	NYSE	MTD	Fri, Jun 23, 2017	597.83	601.99	594.31	599.64
4932	NYSE	MTD	Thu, Jun 22, 2017	598.74	599.86	593.00	595.76
4931	NYSE	MTD	Wed, Jun 21, 2017	591.32	599.52	587.29	598.54
4930	NYSE	MTD	Tue, Jun 20, 2017	594.54	596.78	592.10	592.90
4929	NYSE	MTD	Mon, Jun 19, 2017	589.59	597.41	589.59	594.78
4928	NYSE	MTD	Fri, Jun 16, 2017	584.91	589.90	583.85	587.38
4927	NYSE	MTD	Thu, Jun 15, 2017	576.45	584.70	576.45	584.23
4926	NYSE	MTD	Wed, Jun 14, 2017	582.43	586.03	577.94	581.77
4925	NYSE	MTD	Tue, Jun 13, 2017	581.03	586.00	579.22	584.43
4924	NYSE	MTD	Mon, Jun 12, 2017	594.30	594.30	572.75	577.63
4923	NYSE	MTD	Fri, Jun 9, 2017	600.63	604.47	590.01	593.95
4922	NYSE	MTD	Thu, Jun 8, 2017	602.33	604.99	597.65	601.15
4921	NYSE	MTD	Wed, Jun 7, 2017	595.37	601.62	595.37	601.16
4920	NYSE	MTD	Tue, Jun 6, 2017	594.40	597.99	593.06	593.50
4919	NYSE	MTD	Mon, Jun 5, 2017	596.30	597.98	593.20	595.46
4918	NYSE	MTD	Fri, Jun 2, 2017	593.92	598.51	589.66	597.12
4917	NYSE	MTD	Thu, Jun 1, 2017	583.07	589.21	580.34	588.86
4916	NYSE	MTD	Wed, May 31, 2017	582.83	584.36	579.68	582.81
4915	NYSE	MTD	Tue, May 30, 2017	578.40	580.21	575.62	579.85
4914	NYSE	MTD	Fri, May 26, 2017	577.00	582.20	577.00	578.40
4913	NYSE	MTD	Thu, May 25, 2017	575.00	577.52	573.14	577.10
4912	NYSE	MTD	Wed, May 24, 2017	571.41	574.50	569.08	573.85
4911	NYSE	MTD	Tue, May 23, 2017	570.00	573.18	565.25	570.75
4910	NYSE	MTD	Mon, May 22, 2017	563.95	570.00	563.94	569.80
4909	NYSE	MTD	Fri, May 19, 2017	563.10	566.37	559.07	564.09
4908	NYSE	MTD	Thu, May 18, 2017	558.35	563.63	556.39	561.50
4907	NYSE	MTD	Wed, May 17, 2017	561.12	565.20	557.82	558.34
4906	NYSE	MTD	Tue, May 16, 2017	564.06	567.12	562.76	565.82
4905	NYSE	MTD	Mon, May 15, 2017	556.30	565.05	555.50	564.40
4904	NYSE	MTD	Fri, May 12, 2017	550.89	556.99	550.89	556.11
4903	NYSE	MTD	Thu, May 11, 2017	548.96	554.11	545.54	552.74
4902	NYSE	MTD	Wed, May 10, 2017	547.00	554.38	544.75	552.54
4901	NYSE	MTD	Tue, May 9, 2017	545.00	548.96	544.43	547.43
4900	NYSE	MTD	Mon, May 8, 2017	543.19	546.08	540.78	542.59
4899	NYSE	MTD	Fri, May 5, 2017	549.90	566.49	542.22	544.14
4898	NYSE	MTD	Thu, May 4, 2017	512.30	520.18	512.30	519.31
4897	NYSE	MTD	Wed, May 3, 2017	515.51	515.70	508.24	513.43
4896	NYSE	MTD	Tue, May 2, 2017	524.39	524.39	512.48	516.66
4895	NYSE	MTD	Mon, May 1, 2017	514.43	519.41	513.65	513.71
4894	NYSE	MTD	Fri, Apr 28, 2017	512.52	514.75	511.39	513.42
4893	NYSE	MTD	Thu, Apr 27, 2017	514.96	518.32	512.99	513.30
4892	NYSE	MTD	Wed, Apr 26, 2017	510.01	515.11	507.91	512.99
4891	NYSE	MTD	Tue, Apr 25, 2017	502.58	511.52	499.91	509.44
4890	NYSE	MTD	Mon, Apr 24, 2017	496.51	499.08	494.59	498.73
4889	NYSE	MTD	Fri, Apr 21, 2017	489.91	493.84	487.71	490.47
4888	NYSE	MTD	Thu, Apr 20, 2017	494.73	494.78	489.12	489.79
4887	NYSE	MTD	Wed, Apr 19, 2017	480.69	494.10	478.31	492.87
4886	NYSE	MTD	Tue, Apr 18, 2017	477.07	480.33	474.32	477.88
4885	NYSE	MTD	Mon, Apr 17, 2017	475.01	481.76	473.55	481.18
4884	NYSE	MTD	Thu, Apr 13, 2017	476.46	479.14	472.44	473.87
4883	NYSE	MTD	Wed, Apr 12, 2017	481.69	481.69	475.92	477.02
4882	NYSE	MTD	Tue, Apr 11, 2017	482.07	483.10	477.02	480.04
4881	NYSE	MTD	Mon, Apr 10, 2017	485.69	488.46	480.80	481.14
4880	NYSE	MTD	Fri, Apr 7, 2017	480.69	484.47	480.21	482.89
4879	NYSE	MTD	Thu, Apr 6, 2017	477.40	481.92	476.44	480.54
4878	NYSE	MTD	Wed, Apr 5, 2017	478.22	482.96	476.60	476.88
4877	NYSE	MTD	Tue, Apr 4, 2017	477.90	480.65	475.52	476.57
4876	NYSE	MTD	Mon, Apr 3, 2017	478.32	481.65	476.11	477.87
4875	NYSE	MTD	Fri, Mar 31, 2017	477.51	481.44	477.51	478.91
4874	NYSE	MTD	Thu, Mar 30, 2017	476.30	479.96	476.30	478.69
4873	NYSE	MTD	Wed, Mar 29, 2017	477.48	481.15	476.90	478.14
4872	NYSE	MTD	Tue, Mar 28, 2017	478.26	480.84	476.29	479.54
4871	NYSE	MTD	Mon, Mar 27, 2017	476.83	479.90	474.30	478.94
4870	NYSE	MTD	Fri, Mar 24, 2017	479.30	481.83	476.86	478.59
4869	NYSE	MTD	Thu, Mar 23, 2017	477.10	480.63	475.21	478.27
4868	NYSE	MTD	Wed, Mar 22, 2017	475.12	481.62	471.14	477.38
4867	NYSE	MTD	Tue, Mar 21, 2017	483.25	485.89	472.40	473.36
4866	NYSE	MTD	Mon, Mar 20, 2017	481.88	483.20	479.09	481.07
4865	NYSE	MTD	Fri, Mar 17, 2017	480.79	483.11	478.08	481.83
4864	NYSE	MTD	Thu, Mar 16, 2017	484.32	485.30	479.30	480.16
4863	NYSE	MTD	Wed, Mar 15, 2017	482.18	487.61	481.74	485.50
4862	NYSE	MTD	Tue, Mar 14, 2017	484.99	487.02	478.62	481.37
4861	NYSE	MTD	Mon, Mar 13, 2017	488.04	488.85	483.80	485.45
4860	NYSE	MTD	Fri, Mar 10, 2017	487.44	489.92	483.67	486.90
4859	NYSE	MTD	Thu, Mar 9, 2017	481.01	486.48	481.01	484.04
4858	NYSE	MTD	Wed, Mar 8, 2017	480.78	484.45	480.78	481.91
4857	NYSE	MTD	Tue, Mar 7, 2017	478.97	485.03	475.96	481.30
4856	NYSE	MTD	Mon, Mar 6, 2017	479.30	481.26	478.71	479.59
4855	NYSE	MTD	Fri, Mar 3, 2017	481.13	482.63	478.65	481.71
4854	NYSE	MTD	Thu, Mar 2, 2017	484.42	488.50	480.91	481.49
4853	NYSE	MTD	Wed, Mar 1, 2017	480.00	485.09	477.82	483.65
4852	NYSE	MTD	Tue, Feb 28, 2017	474.15	478.19	473.59	476.22
4851	NYSE	MTD	Mon, Feb 27, 2017	475.90	477.44	474.88	475.35
4850	NYSE	MTD	Fri, Feb 24, 2017	471.96	475.48	470.76	475.46
4849	NYSE	MTD	Thu, Feb 23, 2017	475.98	475.98	470.01	472.62
4848	NYSE	MTD	Wed, Feb 22, 2017	474.20	477.76	472.08	473.47
4847	NYSE	MTD	Tue, Feb 21, 2017	472.22	475.49	470.54	473.71
4846	NYSE	MTD	Fri, Feb 17, 2017	465.71	471.55	464.30	471.55
4845	NYSE	MTD	Thu, Feb 16, 2017	466.80	467.72	462.25	466.28
4844	NYSE	MTD	Wed, Feb 15, 2017	462.28	466.82	460.26	465.23
4843	NYSE	MTD	Tue, Feb 14, 2017	461.43	465.75	460.00	463.31
4842	NYSE	MTD	Mon, Feb 13, 2017	466.44	466.99	462.28	463.85
4841	NYSE	MTD	Fri, Feb 10, 2017	464.64	467.65	461.75	465.40
4840	NYSE	MTD	Thu, Feb 9, 2017	460.80	468.60	460.80	465.43
4839	NYSE	MTD	Wed, Feb 8, 2017	462.33	464.56	459.34	461.37
4838	NYSE	MTD	Tue, Feb 7, 2017	466.49	467.69	458.72	463.23
4837	NYSE	MTD	Mon, Feb 6, 2017	461.81	466.98	457.99	465.84
4836	NYSE	MTD	Fri, Feb 3, 2017	447.90	467.14	443.45	462.67
4835	NYSE	MTD	Thu, Feb 2, 2017	434.42	436.47	430.59	433.64
4834	NYSE	MTD	Wed, Feb 1, 2017	427.12	435.89	427.12	435.50
4833	NYSE	MTD	Tue, Jan 31, 2017	422.35	427.02	420.03	426.63
4832	NYSE	MTD	Mon, Jan 30, 2017	421.00	422.51	415.59	422.06
4831	NYSE	MTD	Fri, Jan 27, 2017	420.27	426.31	419.31	423.13
4830	NYSE	MTD	Thu, Jan 26, 2017	419.62	421.75	416.22	421.22
4829	NYSE	MTD	Wed, Jan 25, 2017	416.46	423.24	416.46	419.34
4828	NYSE	MTD	Tue, Jan 24, 2017	414.98	417.62	410.06	417.50
4827	NYSE	MTD	Mon, Jan 23, 2017	415.97	416.73	408.97	414.52
4826	NYSE	MTD	Fri, Jan 20, 2017	416.54	419.85	413.49	415.00
4825	NYSE	MTD	Thu, Jan 19, 2017	420.55	424.45	415.00	415.72
4824	NYSE	MTD	Wed, Jan 18, 2017	421.06	422.59	417.64	421.73
4823	NYSE	MTD	Tue, Jan 17, 2017	424.27	427.80	420.28	421.74
4822	NYSE	MTD	Fri, Jan 13, 2017	422.94	426.48	421.01	424.45
4821	NYSE	MTD	Thu, Jan 12, 2017	423.53	424.62	421.44	421.92
4820	NYSE	MTD	Wed, Jan 11, 2017	429.76	430.05	421.72	425.74
4819	NYSE	MTD	Tue, Jan 10, 2017	428.79	432.84	424.82	429.94
4818	NYSE	MTD	Mon, Jan 9, 2017	430.50	433.78	425.35	426.38
4817	NYSE	MTD	Fri, Jan 6, 2017	422.53	432.99	422.53	432.56
4816	NYSE	MTD	Thu, Jan 5, 2017	427.45	429.79	421.01	422.52
4815	NYSE	MTD	Wed, Jan 4, 2017	424.41	430.38	421.90	426.72
4814	NYSE	MTD	Tue, Jan 3, 2017	421.93	426.92	420.80	422.35
4813	NYSE	MTD	Fri, Dec 30, 2016	421.98	423.59	417.03	418.56
4812	NYSE	MTD	Thu, Dec 29, 2016	419.92	422.14	418.45	420.32
4811	NYSE	MTD	Wed, Dec 28, 2016	429.23	430.10	418.54	420.58
4810	NYSE	MTD	Tue, Dec 27, 2016	427.59	431.02	427.03	427.33
4809	NYSE	MTD	Fri, Dec 23, 2016	424.17	427.09	423.17	426.07
4808	NYSE	MTD	Thu, Dec 22, 2016	422.45	426.27	419.43	423.07
4807	NYSE	MTD	Wed, Dec 21, 2016	426.23	427.09	422.76	423.06
4806	NYSE	MTD	Tue, Dec 20, 2016	421.13	425.73	421.06	425.40
4805	NYSE	MTD	Mon, Dec 19, 2016	420.65	426.65	420.10	421.25
4804	NYSE	MTD	Fri, Dec 16, 2016	425.32	427.89	421.46	421.96
4803	NYSE	MTD	Thu, Dec 15, 2016	419.02	427.09	419.02	425.73
4802	NYSE	MTD	Wed, Dec 14, 2016	425.64	426.86	418.76	419.56
4801	NYSE	MTD	Tue, Dec 13, 2016	425.70	430.56	422.78	425.77
4800	NYSE	MTD	Mon, Dec 12, 2016	418.08	424.13	417.39	423.08
4799	NYSE	MTD	Fri, Dec 9, 2016	418.69	423.93	416.07	421.74
4798	NYSE	MTD	Thu, Dec 8, 2016	417.83	420.84	414.74	418.70
4797	NYSE	MTD	Wed, Dec 7, 2016	417.10	420.98	408.65	419.29
4796	NYSE	MTD	Tue, Dec 6, 2016	413.10	419.74	413.10	418.59
4795	NYSE	MTD	Mon, Dec 5, 2016	414.31	415.88	412.05	412.93
4794	NYSE	MTD	Fri, Dec 2, 2016	408.12	413.01	408.12	410.83
4793	NYSE	MTD	Thu, Dec 1, 2016	414.42	418.12	407.87	408.90
4792	NYSE	MTD	Wed, Nov 30, 2016	420.51	423.86	412.02	412.02
4791	NYSE	MTD	Tue, Nov 29, 2016	416.86	423.40	415.46	421.70
4790	NYSE	MTD	Mon, Nov 28, 2016	417.67	422.46	414.96	415.81
4789	NYSE	MTD	Fri, Nov 25, 2016	419.76	423.78	418.20	419.15
4788	NYSE	MTD	Wed, Nov 23, 2016	415.79	420.00	413.77	419.85
4787	NYSE	MTD	Tue, Nov 22, 2016	419.51	419.72	413.06	416.20
4786	NYSE	MTD	Mon, Nov 21, 2016	417.35	417.55	411.65	417.12
4785	NYSE	MTD	Fri, Nov 18, 2016	417.97	418.89	412.45	414.97
4784	NYSE	MTD	Thu, Nov 17, 2016	420.99	423.10	417.50	418.48
4783	NYSE	MTD	Wed, Nov 16, 2016	427.01	428.38	420.15	421.33
4782	NYSE	MTD	Tue, Nov 15, 2016	419.79	428.03	417.76	426.57
4781	NYSE	MTD	Mon, Nov 14, 2016	427.00	431.99	418.30	419.28
4780	NYSE	MTD	Fri, Nov 11, 2016	421.95	426.36	415.78	422.30
4779	NYSE	MTD	Thu, Nov 10, 2016	429.58	430.64	419.26	425.24
4778	NYSE	MTD	Wed, Nov 9, 2016	434.50	434.50	423.90	426.04
4777	NYSE	MTD	Tue, Nov 8, 2016	429.18	432.00	424.91	429.91
4776	NYSE	MTD	Mon, Nov 7, 2016	425.00	429.65	422.71	429.26
4775	NYSE	MTD	Fri, Nov 4, 2016	415.00	424.39	415.00	420.46
4774	NYSE	MTD	Thu, Nov 3, 2016	401.42	402.41	395.61	397.95
4773	NYSE	MTD	Wed, Nov 2, 2016	401.27	403.82	400.07	401.11
4772	NYSE	MTD	Tue, Nov 1, 2016	404.62	407.21	400.91	402.60
4771	NYSE	MTD	Mon, Oct 31, 2016	402.41	405.59	401.22	404.08
4770	NYSE	MTD	Fri, Oct 28, 2016	397.79	404.00	397.58	400.67
4769	NYSE	MTD	Thu, Oct 27, 2016	402.68	406.58	395.87	397.73
4768	NYSE	MTD	Wed, Oct 26, 2016	401.41	403.12	397.39	399.63
4767	NYSE	MTD	Tue, Oct 25, 2016	412.49	412.49	401.71	401.92
4766	NYSE	MTD	Mon, Oct 24, 2016	414.48	414.99	409.66	414.29
4765	NYSE	MTD	Fri, Oct 21, 2016	408.12	408.18	404.88	407.23
4764	NYSE	MTD	Thu, Oct 20, 2016	410.98	412.68	409.02	410.63
4763	NYSE	MTD	Wed, Oct 19, 2016	410.30	411.97	408.46	411.34
4762	NYSE	MTD	Tue, Oct 18, 2016	413.36	416.27	408.85	410.07
4761	NYSE	MTD	Mon, Oct 17, 2016	404.97	409.48	403.50	409.11
4760	NYSE	MTD	Fri, Oct 14, 2016	409.64	410.40	405.55	406.61
4759	NYSE	MTD	Thu, Oct 13, 2016	407.63	407.63	403.05	405.68
4758	NYSE	MTD	Wed, Oct 12, 2016	411.76	411.76	409.38	410.28
4757	NYSE	MTD	Tue, Oct 11, 2016	422.51	422.51	409.55	411.44
4756	NYSE	MTD	Mon, Oct 10, 2016	420.55	424.13	419.88	423.46
4755	NYSE	MTD	Fri, Oct 7, 2016	418.49	418.49	414.12	417.00
4754	NYSE	MTD	Thu, Oct 6, 2016	416.51	418.94	413.29	418.82
4753	NYSE	MTD	Wed, Oct 5, 2016	416.84	418.36	414.41	416.67
4752	NYSE	MTD	Tue, Oct 4, 2016	420.19	420.79	413.91	415.84
4751	NYSE	MTD	Mon, Oct 3, 2016	418.01	420.18	417.00	418.86
4750	NYSE	MTD	Fri, Sep 30, 2016	408.73	421.24	408.43	419.83
4749	NYSE	MTD	Thu, Sep 29, 2016	412.60	412.70	406.35	407.33
4748	NYSE	MTD	Wed, Sep 28, 2016	415.81	416.15	408.81	414.38
4747	NYSE	MTD	Tue, Sep 27, 2016	410.64	414.20	409.66	414.05
4746	NYSE	MTD	Mon, Sep 26, 2016	406.61	410.65	406.08	409.78
4745	NYSE	MTD	Fri, Sep 23, 2016	407.68	410.95	407.16	408.17
4744	NYSE	MTD	Thu, Sep 22, 2016	406.33	411.72	403.55	411.17
4743	NYSE	MTD	Wed, Sep 21, 2016	402.52	403.50	396.64	403.07
4742	NYSE	MTD	Tue, Sep 20, 2016	402.48	403.89	399.90	400.88
4741	NYSE	MTD	Mon, Sep 19, 2016	400.05	402.56	397.64	400.26
4740	NYSE	MTD	Fri, Sep 16, 2016	399.18	402.34	394.49	399.78
4739	NYSE	MTD	Thu, Sep 15, 2016	396.88	401.07	395.55	399.07
4738	NYSE	MTD	Wed, Sep 14, 2016	395.44	396.77	393.77	395.35
4737	NYSE	MTD	Tue, Sep 13, 2016	392.43	396.20	388.15	394.66
4736	NYSE	MTD	Mon, Sep 12, 2016	387.25	396.06	386.01	395.56
4735	NYSE	MTD	Fri, Sep 9, 2016	399.10	399.99	388.69	388.80
4734	NYSE	MTD	Thu, Sep 8, 2016	405.87	409.20	401.62	402.54
4733	NYSE	MTD	Wed, Sep 7, 2016	405.73	406.95	402.22	406.80
4732	NYSE	MTD	Tue, Sep 6, 2016	402.50	406.41	399.41	404.81
4731	NYSE	MTD	Fri, Sep 2, 2016	408.22	408.89	401.55	401.55
4730	NYSE	MTD	Thu, Sep 1, 2016	404.08	407.31	401.25	404.72
4729	NYSE	MTD	Wed, Aug 31, 2016	408.48	408.48	402.01	403.07
4728	NYSE	MTD	Tue, Aug 30, 2016	406.76	408.45	402.60	404.33
4727	NYSE	MTD	Mon, Aug 29, 2016	408.68	412.43	406.92	408.07
4726	NYSE	MTD	Fri, Aug 26, 2016	407.00	415.00	406.29	409.45
4725	NYSE	MTD	Thu, Aug 25, 2016	403.39	408.99	401.95	405.02
4724	NYSE	MTD	Wed, Aug 24, 2016	408.99	409.66	402.22	402.94
4723	NYSE	MTD	Tue, Aug 23, 2016	409.46	413.80	409.46	410.60
4722	NYSE	MTD	Mon, Aug 22, 2016	405.97	409.91	405.35	408.72
4721	NYSE	MTD	Fri, Aug 19, 2016	404.73	410.38	402.21	407.97
4720	NYSE	MTD	Thu, Aug 18, 2016	400.20	406.48	400.20	405.49
4719	NYSE	MTD	Wed, Aug 17, 2016	400.84	402.62	398.67	401.10
4718	NYSE	MTD	Tue, Aug 16, 2016	402.64	404.56	399.40	399.86
4717	NYSE	MTD	Mon, Aug 15, 2016	401.70	403.68	399.61	403.33
4716	NYSE	MTD	Fri, Aug 12, 2016	401.05	404.01	399.62	399.93
4715	NYSE	MTD	Thu, Aug 11, 2016	404.04	406.26	401.98	403.40
4714	NYSE	MTD	Wed, Aug 10, 2016	400.42	403.19	398.32	401.87
4713	NYSE	MTD	Tue, Aug 9, 2016	398.02	401.15	398.01	400.05
4712	NYSE	MTD	Mon, Aug 8, 2016	399.86	400.15	397.09	398.45
4711	NYSE	MTD	Fri, Aug 5, 2016	397.06	399.58	395.16	398.93
4710	NYSE	MTD	Thu, Aug 4, 2016	398.43	400.00	395.73	396.14
4709	NYSE	MTD	Wed, Aug 3, 2016	399.07	400.99	397.56	398.98
4708	NYSE	MTD	Tue, Aug 2, 2016	411.36	411.36	400.17	400.32
4707	NYSE	MTD	Mon, Aug 1, 2016	410.93	416.75	409.26	410.74
4706	NYSE	MTD	Fri, Jul 29, 2016	401.33	412.48	399.87	411.21
4705	NYSE	MTD	Thu, Jul 28, 2016	392.10	400.67	390.11	397.69
4704	NYSE	MTD	Wed, Jul 27, 2016	387.64	393.68	386.63	391.02
4703	NYSE	MTD	Tue, Jul 26, 2016	383.71	390.22	383.71	387.98
4702	NYSE	MTD	Mon, Jul 25, 2016	387.61	387.61	380.35	383.64
4701	NYSE	MTD	Fri, Jul 22, 2016	384.57	388.35	381.97	387.08
4700	NYSE	MTD	Thu, Jul 21, 2016	387.68	389.18	382.50	385.26
4699	NYSE	MTD	Wed, Jul 20, 2016	386.81	391.18	386.33	389.47
4698	NYSE	MTD	Tue, Jul 19, 2016	382.96	385.08	381.35	385.04
4697	NYSE	MTD	Mon, Jul 18, 2016	385.86	387.17	382.38	384.47
4696	NYSE	MTD	Fri, Jul 15, 2016	386.00	387.77	384.46	385.09
4695	NYSE	MTD	Thu, Jul 14, 2016	383.38	386.51	383.19	385.17
4694	NYSE	MTD	Wed, Jul 13, 2016	378.15	381.49	378.15	379.43
4693	NYSE	MTD	Tue, Jul 12, 2016	378.32	381.98	377.93	379.11
4692	NYSE	MTD	Mon, Jul 11, 2016	375.86	377.33	372.47	375.32
4691	NYSE	MTD	Fri, Jul 8, 2016	370.87	377.19	370.87	373.03
4690	NYSE	MTD	Thu, Jul 7, 2016	366.34	367.92	363.45	366.75
4689	NYSE	MTD	Wed, Jul 6, 2016	359.83	367.85	357.57	366.61
4688	NYSE	MTD	Tue, Jul 5, 2016	365.12	369.87	361.75	363.19
4687	NYSE	MTD	Fri, Jul 1, 2016	365.01	371.74	365.01	368.96
4686	NYSE	MTD	Thu, Jun 30, 2016	360.52	364.95	359.49	364.92
4685	NYSE	MTD	Wed, Jun 29, 2016	361.60	362.57	357.26	360.65
4684	NYSE	MTD	Tue, Jun 28, 2016	351.95	357.75	348.99	357.50
4683	NYSE	MTD	Mon, Jun 27, 2016	358.79	362.69	343.61	348.52
4682	NYSE	MTD	Fri, Jun 24, 2016	366.20	373.87	360.55	361.60
4681	NYSE	MTD	Thu, Jun 23, 2016	377.14	382.02	375.86	381.56
4680	NYSE	MTD	Wed, Jun 22, 2016	375.60	383.56	374.61	377.94
4679	NYSE	MTD	Tue, Jun 21, 2016	376.54	377.94	373.29	374.74
4678	NYSE	MTD	Mon, Jun 20, 2016	374.12	377.74	374.12	375.99
4677	NYSE	MTD	Fri, Jun 17, 2016	373.33	376.13	367.48	369.82
4676	NYSE	MTD	Thu, Jun 16, 2016	370.69	375.26	368.61	374.45
4675	NYSE	MTD	Wed, Jun 15, 2016	375.39	377.58	372.07	372.30
4674	NYSE	MTD	Tue, Jun 14, 2016	373.66	375.60	371.57	373.30
4673	NYSE	MTD	Mon, Jun 13, 2016	374.16	380.20	371.20	375.10
4672	NYSE	MTD	Fri, Jun 10, 2016	381.28	383.08	377.11	377.69
4671	NYSE	MTD	Thu, Jun 9, 2016	383.22	386.68	379.67	385.50
4670	NYSE	MTD	Wed, Jun 8, 2016	377.51	385.00	376.07	384.05
4669	NYSE	MTD	Tue, Jun 7, 2016	378.38	378.97	376.13	377.58
4668	NYSE	MTD	Mon, Jun 6, 2016	375.70	378.73	372.91	377.99
4667	NYSE	MTD	Fri, Jun 3, 2016	376.17	376.17	372.02	374.10
4666	NYSE	MTD	Thu, Jun 2, 2016	376.83	377.58	374.54	377.37
4665	NYSE	MTD	Wed, Jun 1, 2016	373.10	377.78	368.64	375.94
4664	NYSE	MTD	Tue, May 31, 2016	373.80	375.49	370.97	375.32
4663	NYSE	MTD	Fri, May 27, 2016	371.85	373.73	369.76	371.61
4662	NYSE	MTD	Thu, May 26, 2016	368.16	371.98	367.40	370.19
4661	NYSE	MTD	Wed, May 25, 2016	371.00	374.64	368.03	368.57
4660	NYSE	MTD	Tue, May 24, 2016	366.71	371.80	365.01	371.16
4659	NYSE	MTD	Mon, May 23, 2016	365.24	369.10	362.36	366.21
4658	NYSE	MTD	Fri, May 20, 2016	365.37	369.33	360.81	364.05
4657	NYSE	MTD	Thu, May 19, 2016	367.52	375.73	360.80	363.35
4656	NYSE	MTD	Wed, May 18, 2016	363.88	371.28	362.66	367.82
4655	NYSE	MTD	Tue, May 17, 2016	370.40	373.47	363.30	365.65
4654	NYSE	MTD	Mon, May 16, 2016	368.21	371.98	366.65	369.89
4653	NYSE	MTD	Fri, May 13, 2016	367.31	372.00	362.14	367.93
4652	NYSE	MTD	Thu, May 12, 2016	365.25	370.10	363.33	369.23
4651	NYSE	MTD	Wed, May 11, 2016	363.96	366.49	361.10	363.42
4650	NYSE	MTD	Tue, May 10, 2016	361.68	367.19	353.53	366.42
4649	NYSE	MTD	Mon, May 9, 2016	356.70	362.64	356.70	359.94
4648	NYSE	MTD	Fri, May 6, 2016	362.59	363.14	348.00	357.26
4647	NYSE	MTD	Thu, May 5, 2016	357.13	364.05	356.16	364.05
4646	NYSE	MTD	Wed, May 4, 2016	357.78	357.78	351.14	354.69
4645	NYSE	MTD	Tue, May 3, 2016	359.25	360.83	356.77	359.13
4644	NYSE	MTD	Mon, May 2, 2016	358.23	363.83	357.78	362.99
4643	NYSE	MTD	Fri, Apr 29, 2016	357.08	360.07	353.98	357.95
4642	NYSE	MTD	Thu, Apr 28, 2016	363.68	367.09	357.50	359.32
4641	NYSE	MTD	Wed, Apr 27, 2016	362.97	366.97	360.77	365.49
4640	NYSE	MTD	Tue, Apr 26, 2016	363.57	363.57	359.27	361.66
4639	NYSE	MTD	Mon, Apr 25, 2016	364.27	365.54	357.37	361.45
4638	NYSE	MTD	Fri, Apr 22, 2016	366.68	367.84	361.62	365.71
4637	NYSE	MTD	Thu, Apr 21, 2016	362.36	368.41	356.85	365.14
4636	NYSE	MTD	Wed, Apr 20, 2016	361.44	364.07	352.71	359.71
4635	NYSE	MTD	Tue, Apr 19, 2016	361.07	362.78	359.96	362.18
4634	NYSE	MTD	Mon, Apr 18, 2016	359.70	365.26	357.59	361.23
4633	NYSE	MTD	Fri, Apr 15, 2016	358.70	361.91	354.72	360.29
4632	NYSE	MTD	Thu, Apr 14, 2016	359.14	363.43	355.28	358.95
4631	NYSE	MTD	Wed, Apr 13, 2016	356.26	361.48	350.22	359.34
4630	NYSE	MTD	Tue, Apr 12, 2016	350.65	355.61	349.35	354.08
4629	NYSE	MTD	Mon, Apr 11, 2016	351.63	355.75	346.92	350.67
4628	NYSE	MTD	Fri, Apr 8, 2016	351.39	353.84	349.03	350.28
4627	NYSE	MTD	Thu, Apr 7, 2016	354.05	355.95	344.01	347.76
4626	NYSE	MTD	Wed, Apr 6, 2016	349.79	357.01	348.52	356.50
4625	NYSE	MTD	Tue, Apr 5, 2016	350.59	350.59	350.59	348.39
4624	NYSE	MTD	Mon, Apr 4, 2016	350.61	353.86	348.85	350.59
4623	NYSE	MTD	Fri, Apr 1, 2016	342.33	350.92	342.05	349.90
4622	NYSE	MTD	Thu, Mar 31, 2016	343.53	345.80	340.78	344.76
4621	NYSE	MTD	Wed, Mar 30, 2016	348.94	349.00	340.61	343.24
4620	NYSE	MTD	Tue, Mar 29, 2016	340.55	348.43	340.55	347.09
4619	NYSE	MTD	Mon, Mar 28, 2016	339.06	342.57	338.36	342.04
4618	NYSE	MTD	Thu, Mar 24, 2016	337.18	337.18	337.18	337.89
4617	NYSE	MTD	Wed, Mar 23, 2016	337.33	339.75	335.12	337.18
4616	NYSE	MTD	Tue, Mar 22, 2016	332.04	338.94	332.04	336.86
4615	NYSE	MTD	Mon, Mar 21, 2016	334.43	336.61	332.82	334.82
4614	NYSE	MTD	Fri, Mar 18, 2016	331.34	338.43	331.34	334.92
4613	NYSE	MTD	Thu, Mar 17, 2016	337.08	337.14	332.43	332.49
4612	NYSE	MTD	Wed, Mar 16, 2016	332.45	337.44	332.44	336.74
4611	NYSE	MTD	Tue, Mar 15, 2016	333.69	333.69	333.69	332.73
4610	NYSE	MTD	Mon, Mar 14, 2016	335.49	338.58	328.10	333.69
4609	NYSE	MTD	Fri, Mar 11, 2016	329.29	329.29	329.29	335.70
4608	NYSE	MTD	Thu, Mar 10, 2016	331.90	335.56	325.70	329.29
4607	NYSE	MTD	Wed, Mar 9, 2016	334.53	334.53	334.53	329.87
4606	NYSE	MTD	Tue, Mar 8, 2016	331.21	336.40	330.43	334.53
4605	NYSE	MTD	Mon, Mar 7, 2016	333.20	336.44	331.33	335.95
4604	NYSE	MTD	Fri, Mar 4, 2016	332.45	332.45	332.45	334.48
4603	NYSE	MTD	Thu, Mar 3, 2016	330.00	330.00	330.00	332.45
4602	NYSE	MTD	Wed, Mar 2, 2016	329.00	331.71	325.00	330.00
4601	NYSE	MTD	Tue, Mar 1, 2016	314.91	314.91	314.91	329.41
4600	NYSE	MTD	Mon, Feb 29, 2016	317.06	319.09	314.69	314.91
4599	NYSE	MTD	Fri, Feb 26, 2016	318.94	320.55	316.63	316.75
4598	NYSE	MTD	Thu, Feb 25, 2016	317.21	319.44	314.07	318.03
4597	NYSE	MTD	Wed, Feb 24, 2016	313.72	316.39	309.92	315.25
4596	NYSE	MTD	Tue, Feb 23, 2016	322.96	329.83	314.70	316.34
4595	NYSE	MTD	Mon, Feb 22, 2016	325.69	325.98	321.87	324.08
4594	NYSE	MTD	Fri, Feb 19, 2016	314.57	322.14	314.57	322.14
4593	NYSE	MTD	Thu, Feb 18, 2016	321.41	321.98	315.03	316.80
4592	NYSE	MTD	Wed, Feb 17, 2016	314.00	321.81	313.34	321.43
4591	NYSE	MTD	Tue, Feb 16, 2016	310.26	314.43	308.58	312.69
4590	NYSE	MTD	Fri, Feb 12, 2016	301.31	307.07	299.53	307.07
4589	NYSE	MTD	Thu, Feb 11, 2016	301.95	304.55	295.89	299.31
4588	NYSE	MTD	Wed, Feb 10, 2016	309.67	315.14	306.89	307.56
4587	NYSE	MTD	Tue, Feb 9, 2016	294.97	308.71	291.33	307.00
4586	NYSE	MTD	Mon, Feb 8, 2016	308.43	309.70	292.89	298.14
4585	NYSE	MTD	Fri, Feb 5, 2016	313.68	322.24	307.00	311.68
4584	NYSE	MTD	Thu, Feb 4, 2016	308.18	318.08	307.08	313.98
4583	NYSE	MTD	Wed, Feb 3, 2016	312.42	313.87	303.08	309.26
4582	NYSE	MTD	Tue, Feb 2, 2016	314.48	316.15	310.95	311.72
4581	NYSE	MTD	Mon, Feb 1, 2016	310.29	319.06	310.29	317.32
4580	NYSE	MTD	Fri, Jan 29, 2016	308.39	313.31	307.61	312.85
4579	NYSE	MTD	Thu, Jan 28, 2016	315.39	315.39	306.39	307.40
4578	NYSE	MTD	Wed, Jan 27, 2016	314.28	316.82	310.82	312.85
4577	NYSE	MTD	Tue, Jan 26, 2016	316.41	317.21	313.78	315.23
4576	NYSE	MTD	Mon, Jan 25, 2016	316.09	319.35	314.21	316.02
4575	NYSE	MTD	Fri, Jan 22, 2016	310.10	323.15	310.10	316.25
4574	NYSE	MTD	Thu, Jan 21, 2016	307.90	309.50	302.85	307.08
4573	NYSE	MTD	Wed, Jan 20, 2016	304.53	309.52	298.02	307.45
4572	NYSE	MTD	Tue, Jan 19, 2016	316.45	316.90	305.12	308.43
4571	NYSE	MTD	Fri, Jan 15, 2016	303.00	314.48	301.34	313.62
4570	NYSE	MTD	Thu, Jan 14, 2016	312.33	316.61	309.03	310.66
4569	NYSE	MTD	Wed, Jan 13, 2016	318.40	326.64	310.64	311.58
4568	NYSE	MTD	Tue, Jan 12, 2016	312.38	317.50	310.46	317.02
4567	NYSE	MTD	Mon, Jan 11, 2016	315.39	319.99	308.78	310.86
4566	NYSE	MTD	Fri, Jan 8, 2016	318.72	321.40	313.35	313.93
4565	NYSE	MTD	Thu, Jan 7, 2016	318.79	320.36	314.87	315.73
4564	NYSE	MTD	Wed, Jan 6, 2016	328.24	331.34	322.37	324.74
4563	NYSE	MTD	Tue, Jan 5, 2016	330.29	336.80	328.70	331.38
4562	NYSE	MTD	Mon, Jan 4, 2016	333.07	334.77	325.71	329.34
4561	NYSE	MTD	Thu, Dec 31, 2015	342.52	344.72	338.72	339.13
4560	NYSE	MTD	Wed, Dec 30, 2015	345.53	347.22	343.30	344.14
4559	NYSE	MTD	Tue, Dec 29, 2015	345.30	348.39	345.23	345.75
4558	NYSE	MTD	Mon, Dec 28, 2015	340.40	343.92	339.55	343.46
4557	NYSE	MTD	Thu, Dec 24, 2015	339.50	342.62	337.67	341.86
4556	NYSE	MTD	Wed, Dec 23, 2015	338.67	341.30	336.60	340.02
4555	NYSE	MTD	Tue, Dec 22, 2015	333.60	339.17	331.16	337.11
4554	NYSE	MTD	Mon, Dec 21, 2015	332.57	337.26	330.13	332.73
4553	NYSE	MTD	Fri, Dec 18, 2015	331.87	335.05	329.28	331.06
4552	NYSE	MTD	Thu, Dec 17, 2015	340.81	343.79	332.06	332.06
4551	NYSE	MTD	Wed, Dec 16, 2015	338.99	341.23	335.88	340.70
4550	NYSE	MTD	Tue, Dec 15, 2015	336.67	339.79	332.89	336.18
4549	NYSE	MTD	Mon, Dec 14, 2015	329.67	334.83	329.64	334.45
4548	NYSE	MTD	Fri, Dec 11, 2015	330.20	332.47	327.93	330.38
4547	NYSE	MTD	Thu, Dec 10, 2015	331.42	336.60	325.40	333.63
4546	NYSE	MTD	Wed, Dec 9, 2015	332.63	335.65	328.02	331.53
4545	NYSE	MTD	Tue, Dec 8, 2015	338.06	339.95	330.58	334.36
4544	NYSE	MTD	Mon, Dec 7, 2015	337.19	339.92	335.40	338.66
4543	NYSE	MTD	Fri, Dec 4, 2015	332.35	341.05	331.83	338.72
4542	NYSE	MTD	Thu, Dec 3, 2015	336.48	338.20	330.02	332.17
4541	NYSE	MTD	Wed, Dec 2, 2015	341.23	344.32	335.31	336.12
4540	NYSE	MTD	Tue, Dec 1, 2015	344.49	346.44	339.55	342.17
4539	NYSE	MTD	Mon, Nov 30, 2015	344.11	345.45	341.24	342.78
4538	NYSE	MTD	Fri, Nov 27, 2015	340.82	345.16	339.45	344.77
4537	NYSE	MTD	Wed, Nov 25, 2015	339.49	342.07	338.14	340.00
4536	NYSE	MTD	Tue, Nov 24, 2015	337.56	340.52	334.93	340.15
4535	NYSE	MTD	Mon, Nov 23, 2015	343.57	343.61	336.90	340.57
4534	NYSE	MTD	Fri, Nov 20, 2015	340.00	347.06	338.29	343.57
4533	NYSE	MTD	Thu, Nov 19, 2015	340.48	341.74	337.15	340.00
4532	NYSE	MTD	Wed, Nov 18, 2015	337.80	341.79	334.10	341.14
4531	NYSE	MTD	Tue, Nov 17, 2015	333.08	339.00	331.85	336.32
4530	NYSE	MTD	Mon, Nov 16, 2015	326.72	333.55	326.72	333.05
4529	NYSE	MTD	Fri, Nov 13, 2015	325.27	330.16	323.94	328.19
4528	NYSE	MTD	Thu, Nov 12, 2015	330.52	333.39	324.99	325.11
4527	NYSE	MTD	Wed, Nov 11, 2015	333.24	336.62	332.10	332.83
4526	NYSE	MTD	Tue, Nov 10, 2015	326.87	332.23	325.81	331.70
4525	NYSE	MTD	Mon, Nov 9, 2015	326.97	330.48	323.31	328.09
4524	NYSE	MTD	Fri, Nov 6, 2015	325.00	334.44	316.19	327.66
4523	NYSE	MTD	Thu, Nov 5, 2015	314.00	315.48	310.62	312.36
4522	NYSE	MTD	Wed, Nov 4, 2015	314.47	315.73	311.73	312.88
4521	NYSE	MTD	Tue, Nov 3, 2015	311.49	315.47	310.61	314.25
4520	NYSE	MTD	Mon, Nov 2, 2015	311.37	314.40	310.25	313.08
4519	NYSE	MTD	Fri, Oct 30, 2015	309.62	312.52	307.26	310.99
4518	NYSE	MTD	Thu, Oct 29, 2015	305.46	311.24	305.46	309.43
4517	NYSE	MTD	Wed, Oct 28, 2015	301.90	307.69	299.88	307.37
4516	NYSE	MTD	Tue, Oct 27, 2015	300.40	305.84	297.02	300.57
4515	NYSE	MTD	Mon, Oct 26, 2015	302.75	302.75	297.73	300.68
4514	NYSE	MTD	Fri, Oct 23, 2015	303.61	306.22	300.45	304.27
4513	NYSE	MTD	Thu, Oct 22, 2015	294.26	302.40	294.26	300.44
4512	NYSE	MTD	Wed, Oct 21, 2015	296.28	300.03	292.86	293.13
4511	NYSE	MTD	Tue, Oct 20, 2015	290.94	296.11	290.73	294.43
4510	NYSE	MTD	Mon, Oct 19, 2015	290.94	295.83	290.03	291.40
4509	NYSE	MTD	Fri, Oct 16, 2015	289.01	292.35	286.18	291.33
4508	NYSE	MTD	Thu, Oct 15, 2015	284.42	288.32	282.05	288.01
4507	NYSE	MTD	Wed, Oct 14, 2015	290.78	292.93	282.35	283.27
4506	NYSE	MTD	Tue, Oct 13, 2015	293.30	297.79	290.29	291.19
4505	NYSE	MTD	Mon, Oct 12, 2015	293.70	297.77	292.27	295.52
4504	NYSE	MTD	Fri, Oct 9, 2015	292.60	295.20	290.06	293.71
4503	NYSE	MTD	Thu, Oct 8, 2015	286.50	293.47	284.51	292.17
4502	NYSE	MTD	Wed, Oct 7, 2015	285.23	292.65	283.67	287.60
4501	NYSE	MTD	Tue, Oct 6, 2015	288.50	288.51	279.31	284.46
4500	NYSE	MTD	Mon, Oct 5, 2015	292.97	295.90	286.51	289.78
4499	NYSE	MTD	Fri, Oct 2, 2015	280.83	290.26	280.28	290.21
4498	NYSE	MTD	Thu, Oct 1, 2015	285.12	288.04	281.55	284.19
4497	NYSE	MTD	Wed, Sep 30, 2015	285.81	288.24	282.89	284.74
4496	NYSE	MTD	Tue, Sep 29, 2015	277.72	283.43	277.20	282.43
4495	NYSE	MTD	Mon, Sep 28, 2015	278.71	282.20	275.30	277.62
4494	NYSE	MTD	Fri, Sep 25, 2015	281.42	285.00	277.54	281.09
4493	NYSE	MTD	Thu, Sep 24, 2015	278.91	281.23	276.36	279.18
4492	NYSE	MTD	Wed, Sep 23, 2015	285.79	287.50	280.95	281.73
4491	NYSE	MTD	Tue, Sep 22, 2015	288.46	291.26	284.62	285.57
4490	NYSE	MTD	Mon, Sep 21, 2015	294.19	298.28	291.41	292.33
4489	NYSE	MTD	Fri, Sep 18, 2015	300.69	301.03	292.92	293.45
4488	NYSE	MTD	Thu, Sep 17, 2015	300.41	306.40	297.88	303.14
4487	NYSE	MTD	Wed, Sep 16, 2015	297.16	302.23	294.67	299.86
4486	NYSE	MTD	Tue, Sep 15, 2015	295.50	298.46	293.44	296.40
4485	NYSE	MTD	Mon, Sep 14, 2015	299.34	300.02	293.89	294.50
4484	NYSE	MTD	Fri, Sep 11, 2015	290.51	302.41	287.78	299.77
4483	NYSE	MTD	Thu, Sep 10, 2015	295.00	296.84	289.18	290.96
4482	NYSE	MTD	Wed, Sep 9, 2015	302.04	304.63	297.00	298.09
4481	NYSE	MTD	Tue, Sep 8, 2015	297.25	301.55	294.71	298.25
4480	NYSE	MTD	Fri, Sep 4, 2015	293.24	295.95	288.48	288.99
4479	NYSE	MTD	Thu, Sep 3, 2015	297.64	301.04	294.14	296.27
4478	NYSE	MTD	Wed, Sep 2, 2015	290.55	297.18	287.03	297.18
4477	NYSE	MTD	Tue, Sep 1, 2015	289.69	292.76	285.97	286.79
4476	NYSE	MTD	Mon, Aug 31, 2015	299.80	300.38	294.81	296.55
4475	NYSE	MTD	Fri, Aug 28, 2015	304.17	306.61	299.66	300.20
4474	NYSE	MTD	Thu, Aug 27, 2015	302.96	306.09	298.66	305.69
4473	NYSE	MTD	Wed, Aug 26, 2015	294.76	301.56	288.33	298.95
4472	NYSE	MTD	Tue, Aug 25, 2015	298.98	300.29	285.58	287.67
4471	NYSE	MTD	Mon, Aug 24, 2015	288.28	301.04	280.55	291.08
4470	NYSE	MTD	Fri, Aug 21, 2015	306.67	310.86	302.42	304.76
4469	NYSE	MTD	Thu, Aug 20, 2015	317.71	323.53	310.74	311.29
4468	NYSE	MTD	Wed, Aug 19, 2015	323.22	324.11	318.87	320.92
4467	NYSE	MTD	Tue, Aug 18, 2015	326.50	329.93	323.32	325.11
4466	NYSE	MTD	Mon, Aug 17, 2015	320.61	327.31	318.10	326.60
4465	NYSE	MTD	Fri, Aug 14, 2015	320.80	324.00	318.44	322.03
4464	NYSE	MTD	Thu, Aug 13, 2015	318.85	325.06	318.85	321.61
4463	NYSE	MTD	Wed, Aug 12, 2015	325.00	327.71	316.00	319.41
4462	NYSE	MTD	Tue, Aug 11, 2015	329.50	330.99	325.10	327.50
4461	NYSE	MTD	Mon, Aug 10, 2015	329.21	336.00	329.21	334.12
4460	NYSE	MTD	Fri, Aug 7, 2015	327.37	329.67	324.09	329.33
4459	NYSE	MTD	Thu, Aug 6, 2015	332.48	335.80	326.00	327.10
4458	NYSE	MTD	Wed, Aug 5, 2015	332.08	334.91	330.03	332.96
4457	NYSE	MTD	Tue, Aug 4, 2015	332.51	335.52	328.99	330.00
4456	NYSE	MTD	Mon, Aug 3, 2015	338.41	339.54	330.94	332.99
4455	NYSE	MTD	Fri, Jul 31, 2015	336.97	338.00	327.43	337.60
4454	NYSE	MTD	Thu, Jul 30, 2015	337.64	344.26	334.11	340.38
4453	NYSE	MTD	Wed, Jul 29, 2015	334.66	341.26	333.11	337.75
4452	NYSE	MTD	Tue, Jul 28, 2015	332.25	336.92	329.76	334.99
4451	NYSE	MTD	Mon, Jul 27, 2015	334.00	334.00	328.30	329.57
4450	NYSE	MTD	Fri, Jul 24, 2015	337.60	340.91	334.58	335.73
4449	NYSE	MTD	Thu, Jul 23, 2015	341.35	342.90	336.83	337.52
4448	NYSE	MTD	Wed, Jul 22, 2015	340.73	347.00	339.72	340.35
4447	NYSE	MTD	Tue, Jul 21, 2015	345.95	348.30	339.03	341.00
4446	NYSE	MTD	Mon, Jul 20, 2015	346.01	350.11	344.99	346.92
4445	NYSE	MTD	Fri, Jul 17, 2015	345.57	346.61	343.56	345.01
4444	NYSE	MTD	Thu, Jul 16, 2015	343.23	345.98	340.54	345.67
4443	NYSE	MTD	Wed, Jul 15, 2015	342.96	343.35	339.49	340.87
4442	NYSE	MTD	Tue, Jul 14, 2015	340.79	342.74	339.82	341.88
4441	NYSE	MTD	Mon, Jul 13, 2015	337.20	340.29	335.96	339.79
4440	NYSE	MTD	Fri, Jul 10, 2015	331.61	335.58	331.11	334.64
4439	NYSE	MTD	Thu, Jul 9, 2015	333.43	333.43	327.93	329.10
4438	NYSE	MTD	Wed, Jul 8, 2015	342.49	343.26	327.74	329.01
4437	NYSE	MTD	Tue, Jul 7, 2015	346.85	346.85	341.70	345.28
4436	NYSE	MTD	Mon, Jul 6, 2015	343.93	348.87	341.85	346.13
4435	NYSE	MTD	Thu, Jul 2, 2015	345.52	346.80	342.87	346.46
4434	NYSE	MTD	Wed, Jul 1, 2015	343.96	348.27	341.96	344.96
4433	NYSE	MTD	Tue, Jun 30, 2015	342.00	342.37	338.73	341.46
4432	NYSE	MTD	Mon, Jun 29, 2015	340.75	342.79	337.86	339.00
4431	NYSE	MTD	Fri, Jun 26, 2015	343.48	346.14	340.47	343.12
4430	NYSE	MTD	Thu, Jun 25, 2015	342.76	343.43	337.29	342.48
4429	NYSE	MTD	Wed, Jun 24, 2015	343.73	344.85	341.07	342.45
4428	NYSE	MTD	Tue, Jun 23, 2015	343.34	345.65	341.97	343.44
4427	NYSE	MTD	Mon, Jun 22, 2015	340.71	343.68	338.65	343.29
4426	NYSE	MTD	Fri, Jun 19, 2015	343.08	343.08	337.98	338.00
4425	NYSE	MTD	Thu, Jun 18, 2015	342.91	346.67	341.15	342.04
4424	NYSE	MTD	Wed, Jun 17, 2015	340.58	343.52	338.89	343.14
4423	NYSE	MTD	Tue, Jun 16, 2015	335.61	340.02	335.61	339.41
4422	NYSE	MTD	Mon, Jun 15, 2015	336.48	337.59	331.34	336.61
4421	NYSE	MTD	Fri, Jun 12, 2015	338.87	340.05	335.90	337.54
4420	NYSE	MTD	Thu, Jun 11, 2015	337.75	340.25	337.20	340.09
4419	NYSE	MTD	Wed, Jun 10, 2015	333.62	338.02	333.62	336.89
4418	NYSE	MTD	Tue, Jun 9, 2015	329.48	333.29	327.58	332.66
4417	NYSE	MTD	Mon, Jun 8, 2015	329.46	331.09	327.55	328.32
4416	NYSE	MTD	Fri, Jun 5, 2015	329.10	330.78	328.03	329.66
4415	NYSE	MTD	Thu, Jun 4, 2015	334.76	336.58	329.14	329.89
4414	NYSE	MTD	Wed, Jun 3, 2015	331.18	336.40	329.53	336.13
4413	NYSE	MTD	Tue, Jun 2, 2015	324.94	330.99	322.99	329.21
4412	NYSE	MTD	Mon, Jun 1, 2015	325.16	327.71	321.80	325.61
4411	NYSE	MTD	Fri, May 29, 2015	326.42	328.11	324.00	324.68
4410	NYSE	MTD	Thu, May 28, 2015	329.44	331.21	327.63	328.18
4409	NYSE	MTD	Wed, May 27, 2015	326.73	330.21	326.65	330.02
4408	NYSE	MTD	Tue, May 26, 2015	328.30	328.30	324.03	325.28
4407	NYSE	MTD	Fri, May 22, 2015	330.44	331.55	328.60	330.59
4406	NYSE	MTD	Thu, May 21, 2015	331.60	333.20	328.20	330.84
4405	NYSE	MTD	Wed, May 20, 2015	329.59	332.23	327.86	331.30
4404	NYSE	MTD	Tue, May 19, 2015	328.01	330.48	326.37	329.59
4403	NYSE	MTD	Mon, May 18, 2015	324.25	328.22	324.02	327.55
4402	NYSE	MTD	Fri, May 15, 2015	326.57	327.61	323.74	325.62
4401	NYSE	MTD	Thu, May 14, 2015	324.81	325.62	322.72	325.60
4400	NYSE	MTD	Wed, May 13, 2015	323.33	326.00	320.59	323.42
4399	NYSE	MTD	Tue, May 12, 2015	323.87	324.60	321.32	321.61
4398	NYSE	MTD	Mon, May 11, 2015	325.04	327.46	323.65	325.02
4397	NYSE	MTD	Fri, May 8, 2015	338.25	338.49	324.66	326.29
4396	NYSE	MTD	Thu, May 7, 2015	324.53	325.75	319.72	321.89
4395	NYSE	MTD	Wed, May 6, 2015	321.32	323.68	319.28	323.39
4394	NYSE	MTD	Tue, May 5, 2015	322.59	324.87	318.95	321.23
4393	NYSE	MTD	Mon, May 4, 2015	320.97	324.25	320.97	324.04
4392	NYSE	MTD	Fri, May 1, 2015	318.18	322.12	317.31	320.50
4391	NYSE	MTD	Thu, Apr 30, 2015	318.08	323.77	315.19	317.01
4390	NYSE	MTD	Wed, Apr 29, 2015	321.40	322.84	318.17	320.56
4389	NYSE	MTD	Tue, Apr 28, 2015	320.08	323.74	317.82	322.43
4388	NYSE	MTD	Mon, Apr 27, 2015	322.56	324.85	319.25	320.02
4387	NYSE	MTD	Fri, Apr 24, 2015	324.52	326.47	321.41	322.06
4386	NYSE	MTD	Thu, Apr 23, 2015	324.24	326.65	323.07	324.36
4385	NYSE	MTD	Wed, Apr 22, 2015	322.60	324.53	320.28	324.14
4384	NYSE	MTD	Tue, Apr 21, 2015	325.08	325.08	322.52	323.48
4383	NYSE	MTD	Mon, Apr 20, 2015	321.84	325.01	320.68	323.19
4382	NYSE	MTD	Fri, Apr 17, 2015	324.28	325.24	319.04	320.54
4381	NYSE	MTD	Thu, Apr 16, 2015	327.48	327.58	324.55	325.74
4380	NYSE	MTD	Wed, Apr 15, 2015	325.41	328.26	325.27	327.09
4379	NYSE	MTD	Tue, Apr 14, 2015	327.74	328.14	323.71	324.50
4378	NYSE	MTD	Mon, Apr 13, 2015	331.34	333.47	327.10	327.60
4377	NYSE	MTD	Fri, Apr 10, 2015	331.17	332.13	327.13	331.15
4376	NYSE	MTD	Thu, Apr 9, 2015	325.95	329.42	324.26	329.23
4375	NYSE	MTD	Wed, Apr 8, 2015	322.90	327.46	322.42	326.77
4374	NYSE	MTD	Tue, Apr 7, 2015	326.50	329.71	322.88	322.90
4373	NYSE	MTD	Mon, Apr 6, 2015	320.29	327.02	320.29	326.16
4372	NYSE	MTD	Thu, Apr 2, 2015	323.31	326.70	319.70	321.47
4371	NYSE	MTD	Wed, Apr 1, 2015	327.42	327.42	320.54	325.09
4370	NYSE	MTD	Tue, Mar 31, 2015	321.92	331.02	321.92	328.65
4369	NYSE	MTD	Mon, Mar 30, 2015	323.89	327.67	323.57	324.83
4368	NYSE	MTD	Fri, Mar 27, 2015	319.62	324.55	318.64	323.29
4367	NYSE	MTD	Thu, Mar 26, 2015	318.61	320.84	318.15	318.88
4366	NYSE	MTD	Wed, Mar 25, 2015	325.31	327.65	320.09	320.40
4365	NYSE	MTD	Tue, Mar 24, 2015	327.77	329.46	324.87	325.17
4364	NYSE	MTD	Mon, Mar 23, 2015	332.42	333.45	328.51	328.67
4363	NYSE	MTD	Fri, Mar 20, 2015	331.83	332.45	330.26	331.84
4362	NYSE	MTD	Thu, Mar 19, 2015	327.96	332.47	325.07	330.71
4361	NYSE	MTD	Wed, Mar 18, 2015	316.20	326.57	316.20	324.39
4360	NYSE	MTD	Tue, Mar 17, 2015	318.22	320.89	316.08	320.54
4359	NYSE	MTD	Mon, Mar 16, 2015	317.57	322.04	316.49	320.73
4358	NYSE	MTD	Fri, Mar 13, 2015	317.03	318.75	313.01	314.65
4357	NYSE	MTD	Thu, Mar 12, 2015	312.07	317.92	311.68	317.09
4356	NYSE	MTD	Wed, Mar 11, 2015	306.74	310.57	305.89	309.46
4355	NYSE	MTD	Tue, Mar 10, 2015	308.15	309.61	305.52	306.27
4354	NYSE	MTD	Mon, Mar 9, 2015	308.93	312.62	308.74	310.38
4353	NYSE	MTD	Fri, Mar 6, 2015	312.58	314.27	310.53	310.97
4352	NYSE	MTD	Thu, Mar 5, 2015	313.50	314.78	311.45	313.66
4351	NYSE	MTD	Wed, Mar 4, 2015	312.74	315.16	309.83	312.98
4350	NYSE	MTD	Tue, Mar 3, 2015	317.22	317.96	311.67	315.19
4349	NYSE	MTD	Mon, Mar 2, 2015	314.07	318.25	311.65	317.52
4348	NYSE	MTD	Fri, Feb 27, 2015	313.81	316.19	313.69	314.17
4347	NYSE	MTD	Thu, Feb 26, 2015	315.89	317.55	314.30	314.66
4346	NYSE	MTD	Wed, Feb 25, 2015	313.09	318.61	311.57	316.92
4345	NYSE	MTD	Tue, Feb 24, 2015	312.75	314.75	312.22	313.04
4344	NYSE	MTD	Mon, Feb 23, 2015	313.63	314.95	310.80	312.47
4343	NYSE	MTD	Fri, Feb 20, 2015	308.44	314.19	306.48	313.63
4342	NYSE	MTD	Thu, Feb 19, 2015	309.39	311.99	308.43	309.22
4341	NYSE	MTD	Wed, Feb 18, 2015	308.04	311.94	306.32	310.00
4340	NYSE	MTD	Tue, Feb 17, 2015	306.52	310.25	305.02	309.13
4339	NYSE	MTD	Fri, Feb 13, 2015	306.73	308.91	305.64	307.00
4338	NYSE	MTD	Thu, Feb 12, 2015	305.83	308.58	305.83	307.13
4337	NYSE	MTD	Wed, Feb 11, 2015	302.95	305.98	301.96	303.42
4336	NYSE	MTD	Tue, Feb 10, 2015	305.77	307.05	302.02	302.88
4335	NYSE	MTD	Mon, Feb 9, 2015	305.95	308.09	302.89	304.84
4334	NYSE	MTD	Fri, Feb 6, 2015	328.00	328.00	306.90	308.91
4333	NYSE	MTD	Thu, Feb 5, 2015	313.01	314.07	309.79	311.27
4332	NYSE	MTD	Wed, Feb 4, 2015	311.28	312.90	308.31	310.49
4331	NYSE	MTD	Tue, Feb 3, 2015	308.30	312.21	306.06	311.29
4330	NYSE	MTD	Mon, Feb 2, 2015	304.93	308.15	300.81	307.08
4329	NYSE	MTD	Fri, Jan 30, 2015	304.22	305.99	299.23	303.95
4328	NYSE	MTD	Thu, Jan 29, 2015	299.21	306.61	296.49	305.56
4327	NYSE	MTD	Wed, Jan 28, 2015	300.75	306.36	298.92	299.77
4326	NYSE	MTD	Tue, Jan 27, 2015	299.99	301.81	296.37	298.50
4325	NYSE	MTD	Mon, Jan 26, 2015	301.62	303.98	298.89	303.50
4324	NYSE	MTD	Fri, Jan 23, 2015	304.56	305.38	302.39	303.05
4323	NYSE	MTD	Thu, Jan 22, 2015	298.02	307.65	294.37	304.77
4322	NYSE	MTD	Wed, Jan 21, 2015	295.11	297.43	293.07	295.77
4321	NYSE	MTD	Tue, Jan 20, 2015	293.86	296.00	289.59	294.55
4320	NYSE	MTD	Fri, Jan 16, 2015	287.95	292.52	287.89	292.00
4319	NYSE	MTD	Thu, Jan 15, 2015	297.25	297.25	286.35	289.09
4318	NYSE	MTD	Wed, Jan 14, 2015	293.82	298.19	291.96	297.19
4317	NYSE	MTD	Tue, Jan 13, 2015	298.26	303.46	292.98	296.64
4316	NYSE	MTD	Mon, Jan 12, 2015	299.67	299.67	294.75	296.32
4315	NYSE	MTD	Fri, Jan 9, 2015	301.68	302.70	297.86	299.28
4314	NYSE	MTD	Thu, Jan 8, 2015	299.96	303.84	298.59	300.72
4313	NYSE	MTD	Wed, Jan 7, 2015	295.39	296.62	293.52	296.49
4312	NYSE	MTD	Tue, Jan 6, 2015	295.12	297.73	288.94	291.12
4311	NYSE	MTD	Mon, Jan 5, 2015	299.61	300.74	294.62	295.45
4310	NYSE	MTD	Fri, Jan 2, 2015	303.20	306.91	299.07	301.95
4309	NYSE	MTD	Wed, Dec 31, 2014	305.27	308.67	302.41	302.46
4308	NYSE	MTD	Tue, Dec 30, 2014	305.20	306.91	303.77	305.44
4307	NYSE	MTD	Mon, Dec 29, 2014	303.48	306.92	302.99	305.89
4306	NYSE	MTD	Fri, Dec 26, 2014	303.14	305.61	302.99	304.33
4305	NYSE	MTD	Wed, Dec 24, 2014	302.23	304.24	301.24	302.88
4304	NYSE	MTD	Tue, Dec 23, 2014	303.89	303.98	299.97	301.05
4303	NYSE	MTD	Mon, Dec 22, 2014	301.31	301.88	296.92	301.14
4302	NYSE	MTD	Fri, Dec 19, 2014	295.73	301.55	294.26	300.36
4301	NYSE	MTD	Thu, Dec 18, 2014	288.50	296.06	288.50	295.82
4300	NYSE	MTD	Wed, Dec 17, 2014	279.73	290.51	278.68	290.15
4299	NYSE	MTD	Tue, Dec 16, 2014	279.15	283.69	279.01	279.17
4298	NYSE	MTD	Mon, Dec 15, 2014	289.25	290.66	278.46	281.13
4297	NYSE	MTD	Fri, Dec 12, 2014	288.11	291.59	287.24	287.70
4296	NYSE	MTD	Thu, Dec 11, 2014	290.07	294.40	288.22	290.34
4295	NYSE	MTD	Wed, Dec 10, 2014	292.22	293.77	285.62	286.65
4294	NYSE	MTD	Tue, Dec 9, 2014	288.58	293.21	288.58	292.68
4293	NYSE	MTD	Mon, Dec 8, 2014	294.39	298.39	291.55	292.00
4292	NYSE	MTD	Fri, Dec 5, 2014	298.03	299.26	294.16	295.70
4291	NYSE	MTD	Thu, Dec 4, 2014	298.86	300.33	296.91	298.11
4290	NYSE	MTD	Wed, Dec 3, 2014	293.57	298.65	293.00	298.43
4289	NYSE	MTD	Tue, Dec 2, 2014	292.81	296.48	292.81	294.79
4288	NYSE	MTD	Mon, Dec 1, 2014	291.30	294.47	290.21	292.04
4287	NYSE	MTD	Fri, Nov 28, 2014	292.53	295.29	292.21	293.26
4286	NYSE	MTD	Wed, Nov 26, 2014	296.36	296.67	292.63	294.08
4285	NYSE	MTD	Tue, Nov 25, 2014	298.83	300.31	295.50	295.93
4284	NYSE	MTD	Mon, Nov 24, 2014	293.62	297.35	293.62	296.89
4283	NYSE	MTD	Fri, Nov 21, 2014	294.40	295.83	292.80	293.54
4282	NYSE	MTD	Thu, Nov 20, 2014	290.30	293.46	290.30	292.51
4281	NYSE	MTD	Wed, Nov 19, 2014	291.47	293.31	290.58	292.41
4280	NYSE	MTD	Tue, Nov 18, 2014	288.25	293.67	288.25	291.65
4279	NYSE	MTD	Mon, Nov 17, 2014	289.63	293.03	287.62	288.97
4278	NYSE	MTD	Fri, Nov 14, 2014	289.64	290.65	285.58	288.27
4277	NYSE	MTD	Thu, Nov 13, 2014	285.44	288.51	284.99	288.19
4276	NYSE	MTD	Wed, Nov 12, 2014	285.41	287.68	283.08	284.70
4275	NYSE	MTD	Tue, Nov 11, 2014	280.41	288.56	279.08	287.03
4274	NYSE	MTD	Mon, Nov 10, 2014	277.50	280.76	276.05	280.28
4273	NYSE	MTD	Fri, Nov 7, 2014	272.00	278.08	269.26	277.69
4272	NYSE	MTD	Thu, Nov 6, 2014	259.73	263.98	258.74	263.62
4271	NYSE	MTD	Wed, Nov 5, 2014	260.82	261.50	258.82	259.79
4270	NYSE	MTD	Tue, Nov 4, 2014	259.70	261.33	257.82	259.81
4269	NYSE	MTD	Mon, Nov 3, 2014	258.37	261.66	257.71	259.63
4268	NYSE	MTD	Fri, Oct 31, 2014	261.06	262.13	257.17	258.47
4267	NYSE	MTD	Thu, Oct 30, 2014	254.75	258.80	254.04	257.90
4266	NYSE	MTD	Wed, Oct 29, 2014	256.90	257.12	253.00	255.63
4265	NYSE	MTD	Tue, Oct 28, 2014	254.84	257.07	253.01	256.93
4264	NYSE	MTD	Mon, Oct 27, 2014	251.90	253.67	250.08	253.20
4263	NYSE	MTD	Fri, Oct 24, 2014	250.89	253.36	248.96	252.00
4262	NYSE	MTD	Thu, Oct 23, 2014	248.53	251.46	246.74	250.29
4261	NYSE	MTD	Wed, Oct 22, 2014	250.00	250.17	244.73	245.24
4260	NYSE	MTD	Tue, Oct 21, 2014	244.95	250.60	244.51	250.58
4259	NYSE	MTD	Mon, Oct 20, 2014	240.03	241.93	237.18	241.65
4258	NYSE	MTD	Fri, Oct 17, 2014	240.00	242.12	239.86	240.92
4257	NYSE	MTD	Thu, Oct 16, 2014	228.90	237.85	228.30	236.64
4256	NYSE	MTD	Wed, Oct 15, 2014	232.63	235.87	229.60	233.85
4255	NYSE	MTD	Tue, Oct 14, 2014	237.26	239.69	236.02	236.42
4254	NYSE	MTD	Mon, Oct 13, 2014	240.60	242.31	236.17	236.65
4253	NYSE	MTD	Fri, Oct 10, 2014	247.96	248.47	239.84	240.27
4252	NYSE	MTD	Thu, Oct 9, 2014	251.66	252.53	246.31	247.26
4251	NYSE	MTD	Wed, Oct 8, 2014	248.77	252.94	246.32	252.61
4250	NYSE	MTD	Tue, Oct 7, 2014	252.04	252.98	248.47	248.52
4249	NYSE	MTD	Mon, Oct 6, 2014	253.96	254.49	251.94	253.59
4248	NYSE	MTD	Fri, Oct 3, 2014	252.75	254.05	251.56	252.34
4247	NYSE	MTD	Thu, Oct 2, 2014	251.99	253.66	249.09	251.42
4246	NYSE	MTD	Wed, Oct 1, 2014	256.69	257.40	251.43	251.79
4245	NYSE	MTD	Tue, Sep 30, 2014	256.56	258.14	255.02	256.13
4244	NYSE	MTD	Mon, Sep 29, 2014	254.76	258.38	254.76	257.36
4243	NYSE	MTD	Fri, Sep 26, 2014	258.95	260.03	257.02	258.34
4242	NYSE	MTD	Thu, Sep 25, 2014	260.81	261.77	257.56	258.68
4241	NYSE	MTD	Wed, Sep 24, 2014	259.85	262.98	257.99	262.17
4240	NYSE	MTD	Tue, Sep 23, 2014	262.10	262.20	259.26	259.41
4239	NYSE	MTD	Mon, Sep 22, 2014	265.40	265.69	261.31	262.27
4238	NYSE	MTD	Fri, Sep 19, 2014	268.57	270.41	264.63	265.36
4237	NYSE	MTD	Thu, Sep 18, 2014	267.44	269.17	266.45	268.04
4236	NYSE	MTD	Wed, Sep 17, 2014	267.89	268.86	265.76	267.19
4235	NYSE	MTD	Tue, Sep 16, 2014	267.58	269.54	265.28	267.86
4234	NYSE	MTD	Mon, Sep 15, 2014	269.57	269.57	266.70	267.51
4233	NYSE	MTD	Fri, Sep 12, 2014	270.10	271.75	267.63	269.12
4232	NYSE	MTD	Thu, Sep 11, 2014	266.71	271.55	266.71	270.15
4231	NYSE	MTD	Wed, Sep 10, 2014	269.36	269.36	265.41	267.91
4230	NYSE	MTD	Tue, Sep 9, 2014	270.91	270.91	267.61	267.87
4229	NYSE	MTD	Mon, Sep 8, 2014	272.16	273.18	269.77	270.71
4228	NYSE	MTD	Fri, Sep 5, 2014	270.91	272.58	269.24	272.28
4227	NYSE	MTD	Thu, Sep 4, 2014	272.83	274.42	270.39	271.22
4226	NYSE	MTD	Wed, Sep 3, 2014	272.90	274.48	271.89	272.84
4225	NYSE	MTD	Tue, Sep 2, 2014	270.08	274.36	269.93	272.78
4224	NYSE	MTD	Fri, Aug 29, 2014	271.62	271.62	269.65	270.48
4223	NYSE	MTD	Thu, Aug 28, 2014	269.96	271.85	269.41	270.44
4222	NYSE	MTD	Wed, Aug 27, 2014	272.24	272.24	269.74	270.55
4221	NYSE	MTD	Tue, Aug 26, 2014	271.90	272.24	270.24	271.42
4220	NYSE	MTD	Mon, Aug 25, 2014	270.49	272.50	269.82	270.64
4219	NYSE	MTD	Fri, Aug 22, 2014	271.97	273.32	269.14	269.47
4218	NYSE	MTD	Thu, Aug 21, 2014	271.62	272.24	269.74	271.65
4217	NYSE	MTD	Wed, Aug 20, 2014	268.48	271.06	267.86	270.80
4216	NYSE	MTD	Tue, Aug 19, 2014	270.45	270.45	268.57	269.60
4215	NYSE	MTD	Mon, Aug 18, 2014	267.88	270.67	266.99	269.36
4214	NYSE	MTD	Fri, Aug 15, 2014	267.00	268.73	265.02	266.36
4213	NYSE	MTD	Thu, Aug 14, 2014	263.98	266.64	262.74	265.80
4212	NYSE	MTD	Wed, Aug 13, 2014	259.97	264.18	259.51	264.01
4211	NYSE	MTD	Tue, Aug 12, 2014	259.04	260.79	257.56	259.05
4210	NYSE	MTD	Mon, Aug 11, 2014	261.99	263.01	258.65	259.82
4209	NYSE	MTD	Fri, Aug 8, 2014	257.61	260.99	256.85	260.12
4208	NYSE	MTD	Thu, Aug 7, 2014	258.17	259.39	256.40	257.45
4207	NYSE	MTD	Wed, Aug 6, 2014	256.61	259.44	256.61	257.22
4206	NYSE	MTD	Tue, Aug 5, 2014	256.40	259.47	256.40	258.02
4205	NYSE	MTD	Mon, Aug 4, 2014	256.59	258.17	253.03	257.66
4204	NYSE	MTD	Fri, Aug 1, 2014	256.97	257.26	253.16	255.76
4203	NYSE	MTD	Thu, Jul 31, 2014	259.29	260.71	255.02	257.14
4202	NYSE	MTD	Wed, Jul 30, 2014	260.94	261.81	258.70	261.78
4201	NYSE	MTD	Tue, Jul 29, 2014	261.37	262.35	258.98	259.27
4200	NYSE	MTD	Mon, Jul 28, 2014	263.34	264.03	259.47	261.39
4199	NYSE	MTD	Fri, Jul 25, 2014	255.68	265.84	251.25	263.55
4198	NYSE	MTD	Thu, Jul 24, 2014	260.59	260.84	257.90	259.79
4197	NYSE	MTD	Wed, Jul 23, 2014	265.68	267.22	258.01	259.01
4196	NYSE	MTD	Tue, Jul 22, 2014	255.42	262.33	255.15	262.25
4195	NYSE	MTD	Mon, Jul 21, 2014	253.23	255.44	252.36	254.74
4194	NYSE	MTD	Fri, Jul 18, 2014	251.33	255.01	251.01	254.62
4193	NYSE	MTD	Thu, Jul 17, 2014	251.82	253.26	249.60	249.99
4192	NYSE	MTD	Wed, Jul 16, 2014	253.48	253.93	250.09	253.62
4191	NYSE	MTD	Tue, Jul 15, 2014	252.55	253.46	250.09	252.62
4190	NYSE	MTD	Mon, Jul 14, 2014	253.35	253.39	251.36	252.46
4189	NYSE	MTD	Fri, Jul 11, 2014	250.83	252.17	249.24	251.28
4188	NYSE	MTD	Thu, Jul 10, 2014	249.28	251.56	248.68	250.54
4187	NYSE	MTD	Wed, Jul 9, 2014	254.55	254.55	251.84	252.84
4186	NYSE	MTD	Tue, Jul 8, 2014	254.29	254.54	251.78	254.17
4185	NYSE	MTD	Mon, Jul 7, 2014	256.68	256.68	253.41	255.30
4184	NYSE	MTD	Thu, Jul 3, 2014	255.21	258.05	255.21	256.74
4183	NYSE	MTD	Wed, Jul 2, 2014	256.62	257.30	254.81	255.04
4182	NYSE	MTD	Tue, Jul 1, 2014	254.33	258.19	253.92	257.01
4181	NYSE	MTD	Mon, Jun 30, 2014	250.95	253.34	250.25	253.18
4180	NYSE	MTD	Fri, Jun 27, 2014	248.89	253.36	248.22	251.35
4179	NYSE	MTD	Thu, Jun 26, 2014	248.90	249.47	245.61	248.90
4178	NYSE	MTD	Wed, Jun 25, 2014	247.60	249.58	245.95	248.55
4177	NYSE	MTD	Tue, Jun 24, 2014	250.04	251.65	247.51	247.67
4176	NYSE	MTD	Mon, Jun 23, 2014	250.69	251.99	250.18	251.05
4175	NYSE	MTD	Fri, Jun 20, 2014	247.93	252.76	247.93	250.24
4174	NYSE	MTD	Thu, Jun 19, 2014	248.49	249.41	246.21	246.99
4173	NYSE	MTD	Wed, Jun 18, 2014	247.03	248.19	245.88	247.67
4172	NYSE	MTD	Tue, Jun 17, 2014	245.00	249.32	243.77	247.01
4171	NYSE	MTD	Mon, Jun 16, 2014	247.07	248.39	244.00	245.40
4170	NYSE	MTD	Fri, Jun 13, 2014	246.41	248.07	245.01	247.35
4169	NYSE	MTD	Thu, Jun 12, 2014	246.71	248.26	244.44	245.34
4168	NYSE	MTD	Wed, Jun 11, 2014	247.87	249.09	245.92	246.91
4167	NYSE	MTD	Tue, Jun 10, 2014	250.47	251.22	248.41	248.62
4166	NYSE	MTD	Mon, Jun 9, 2014	249.43	253.13	249.43	251.45
4165	NYSE	MTD	Fri, Jun 6, 2014	249.32	250.52	248.72	250.20
4164	NYSE	MTD	Thu, Jun 5, 2014	244.70	249.59	244.70	249.31
4163	NYSE	MTD	Wed, Jun 4, 2014	244.33	245.55	243.06	244.60
4162	NYSE	MTD	Tue, Jun 3, 2014	245.41	246.94	244.16	244.62
4161	NYSE	MTD	Mon, Jun 2, 2014	245.27	247.62	244.02	246.51
4160	NYSE	MTD	Fri, May 30, 2014	245.45	246.59	244.35	245.02
4159	NYSE	MTD	Thu, May 29, 2014	245.20	247.16	244.28	245.66
4158	NYSE	MTD	Wed, May 28, 2014	244.73	246.65	244.51	245.29
4157	NYSE	MTD	Tue, May 27, 2014	246.81	247.66	244.04	244.97
4156	NYSE	MTD	Fri, May 23, 2014	243.17	245.35	242.09	245.14
4155	NYSE	MTD	Thu, May 22, 2014	242.67	244.76	241.51	243.00
4154	NYSE	MTD	Wed, May 21, 2014	243.24	244.99	241.36	242.26
4153	NYSE	MTD	Tue, May 20, 2014	242.98	244.79	241.08	241.85
4152	NYSE	MTD	Mon, May 19, 2014	244.53	245.00	242.72	243.89
4151	NYSE	MTD	Fri, May 16, 2014	240.97	245.79	240.96	245.26
4150	NYSE	MTD	Thu, May 15, 2014	240.47	242.20	238.74	241.64
4149	NYSE	MTD	Wed, May 14, 2014	240.98	241.50	239.80	240.51
4148	NYSE	MTD	Tue, May 13, 2014	242.10	243.10	240.30	240.92
4147	NYSE	MTD	Mon, May 12, 2014	241.00	244.03	238.50	241.48
4146	NYSE	MTD	Fri, May 9, 2014	234.46	244.47	232.58	241.79
4145	NYSE	MTD	Thu, May 8, 2014	236.61	241.41	235.39	235.85
4144	NYSE	MTD	Wed, May 7, 2014	236.09	237.24	231.98	236.61
4143	NYSE	MTD	Tue, May 6, 2014	236.83	238.26	235.14	235.82
4142	NYSE	MTD	Mon, May 5, 2014	233.40	238.41	231.50	237.73
4141	NYSE	MTD	Fri, May 2, 2014	232.76	236.13	231.84	235.30
4140	NYSE	MTD	Thu, May 1, 2014	233.49	236.99	231.92	233.15
4139	NYSE	MTD	Wed, Apr 30, 2014	228.27	233.60	227.67	233.12
4138	NYSE	MTD	Tue, Apr 29, 2014	230.00	230.25	227.27	228.29
4137	NYSE	MTD	Mon, Apr 28, 2014	231.33	231.57	226.86	230.47
4136	NYSE	MTD	Fri, Apr 25, 2014	233.93	234.94	229.46	229.99
4135	NYSE	MTD	Thu, Apr 24, 2014	235.66	236.97	231.57	234.10
4134	NYSE	MTD	Wed, Apr 23, 2014	234.20	235.88	232.14	234.30
4133	NYSE	MTD	Tue, Apr 22, 2014	234.07	237.04	234.07	234.24
4132	NYSE	MTD	Mon, Apr 21, 2014	233.67	234.96	231.93	233.85
4131	NYSE	MTD	Thu, Apr 17, 2014	229.03	235.29	228.25	233.50
4130	NYSE	MTD	Wed, Apr 16, 2014	226.89	229.65	226.49	228.85
4129	NYSE	MTD	Tue, Apr 15, 2014	225.27	226.75	221.00	224.99
4128	NYSE	MTD	Mon, Apr 14, 2014	225.55	227.99	223.17	224.87
4127	NYSE	MTD	Fri, Apr 11, 2014	223.50	226.60	223.21	223.80
4126	NYSE	MTD	Thu, Apr 10, 2014	232.81	232.81	224.37	224.37
4125	NYSE	MTD	Wed, Apr 9, 2014	234.07	235.13	229.84	233.24
4124	NYSE	MTD	Tue, Apr 8, 2014	229.30	233.01	228.09	232.43
4123	NYSE	MTD	Mon, Apr 7, 2014	234.65	235.54	227.95	229.22
4122	NYSE	MTD	Fri, Apr 4, 2014	241.83	243.49	234.25	235.09
4121	NYSE	MTD	Thu, Apr 3, 2014	240.60	242.70	239.15	240.04
4120	NYSE	MTD	Wed, Apr 2, 2014	239.07	242.29	237.87	240.17
4119	NYSE	MTD	Tue, Apr 1, 2014	236.03	238.62	234.50	238.28
4118	NYSE	MTD	Mon, Mar 31, 2014	233.43	236.29	231.86	235.68
4117	NYSE	MTD	Fri, Mar 28, 2014	232.61	235.36	231.62	232.08
4116	NYSE	MTD	Thu, Mar 27, 2014	233.80	234.24	230.57	231.19
4115	NYSE	MTD	Wed, Mar 26, 2014	235.53	235.77	232.92	233.22
4114	NYSE	MTD	Tue, Mar 25, 2014	233.38	235.19	232.06	233.70
4113	NYSE	MTD	Mon, Mar 24, 2014	236.57	236.57	229.06	232.12
4112	NYSE	MTD	Fri, Mar 21, 2014	239.08	239.08	235.27	235.57
4111	NYSE	MTD	Thu, Mar 20, 2014	236.63	238.88	236.63	238.40
4110	NYSE	MTD	Wed, Mar 19, 2014	241.00	242.90	236.21	236.97
4109	NYSE	MTD	Tue, Mar 18, 2014	238.81	242.11	237.87	241.24
4108	NYSE	MTD	Mon, Mar 17, 2014	238.17	240.29	237.34	238.75
4107	NYSE	MTD	Fri, Mar 14, 2014	238.92	239.62	236.28	236.56
4106	NYSE	MTD	Thu, Mar 13, 2014	244.72	245.33	238.60	238.92
4105	NYSE	MTD	Wed, Mar 12, 2014	241.81	243.94	240.37	243.72
4104	NYSE	MTD	Tue, Mar 11, 2014	244.64	245.21	241.59	243.27
4103	NYSE	MTD	Mon, Mar 10, 2014	245.59	247.08	242.50	244.48
4102	NYSE	MTD	Fri, Mar 7, 2014	246.29	246.30	244.37	245.59
4101	NYSE	MTD	Thu, Mar 6, 2014	244.94	245.54	243.25	244.58
4100	NYSE	MTD	Wed, Mar 5, 2014	245.20	246.33	243.57	243.60
4099	NYSE	MTD	Tue, Mar 4, 2014	244.75	245.70	243.45	245.07
4098	NYSE	MTD	Mon, Mar 3, 2014	245.62	245.93	240.27	241.08
4097	NYSE	MTD	Fri, Feb 28, 2014	247.07	248.00	244.63	245.76
4096	NYSE	MTD	Thu, Feb 27, 2014	247.09	248.47	246.51	247.28
4095	NYSE	MTD	Wed, Feb 26, 2014	248.00	249.38	245.05	248.05
4094	NYSE	MTD	Tue, Feb 25, 2014	246.59	246.98	244.78	246.17
4093	NYSE	MTD	Mon, Feb 24, 2014	244.40	246.56	244.02	245.89
4092	NYSE	MTD	Fri, Feb 21, 2014	245.14	245.64	243.14	243.18
4091	NYSE	MTD	Thu, Feb 20, 2014	244.87	246.06	243.71	245.04
4090	NYSE	MTD	Wed, Feb 19, 2014	246.59	248.04	243.65	243.80
4089	NYSE	MTD	Tue, Feb 18, 2014	249.49	250.37	246.70	247.01
4088	NYSE	MTD	Fri, Feb 14, 2014	251.03	252.78	248.50	249.64
4087	NYSE	MTD	Thu, Feb 13, 2014	250.73	252.72	250.01	251.92
4086	NYSE	MTD	Wed, Feb 12, 2014	254.00	255.26	249.80	251.95
4085	NYSE	MTD	Tue, Feb 11, 2014	254.24	255.51	251.87	254.33
4084	NYSE	MTD	Mon, Feb 10, 2014	254.47	255.79	252.91	254.44
4083	NYSE	MTD	Fri, Feb 7, 2014	254.00	258.31	250.67	255.24
4082	NYSE	MTD	Thu, Feb 6, 2014	242.20	254.96	242.20	254.00
4081	NYSE	MTD	Wed, Feb 5, 2014	238.81	238.81	235.20	235.87
4080	NYSE	MTD	Tue, Feb 4, 2014	236.63	238.90	235.23	237.81
4079	NYSE	MTD	Mon, Feb 3, 2014	246.36	247.85	234.34	234.71
4078	NYSE	MTD	Fri, Jan 31, 2014	243.03	247.96	243.03	246.30
4077	NYSE	MTD	Thu, Jan 30, 2014	249.21	249.62	246.05	249.43
4076	NYSE	MTD	Wed, Jan 29, 2014	245.86	249.96	244.00	244.67
4075	NYSE	MTD	Tue, Jan 28, 2014	242.05	248.74	241.88	248.63
4074	NYSE	MTD	Mon, Jan 27, 2014	243.68	243.68	240.15	241.62
4073	NYSE	MTD	Fri, Jan 24, 2014	251.63	251.63	243.09	243.44
4072	NYSE	MTD	Thu, Jan 23, 2014	255.59	256.94	251.59	253.59
4071	NYSE	MTD	Wed, Jan 22, 2014	256.07	256.98	254.47	255.85
4070	NYSE	MTD	Tue, Jan 21, 2014	254.76	256.00	252.79	255.73
4069	NYSE	MTD	Fri, Jan 17, 2014	252.92	255.25	251.70	254.29
4068	NYSE	MTD	Thu, Jan 16, 2014	252.49	254.73	251.83	254.07
4067	NYSE	MTD	Wed, Jan 15, 2014	252.19	254.03	249.74	253.20
4066	NYSE	MTD	Tue, Jan 14, 2014	248.55	252.54	245.88	252.45
4065	NYSE	MTD	Mon, Jan 13, 2014	248.91	250.64	245.95	247.27
4064	NYSE	MTD	Fri, Jan 10, 2014	249.94	250.53	247.85	249.99
4063	NYSE	MTD	Thu, Jan 9, 2014	250.05	251.22	248.59	249.50
4062	NYSE	MTD	Wed, Jan 8, 2014	247.94	249.77	246.78	249.67
4061	NYSE	MTD	Tue, Jan 7, 2014	243.71	248.92	243.26	248.36
4060	NYSE	MTD	Mon, Jan 6, 2014	243.17	244.78	241.15	242.42
4059	NYSE	MTD	Fri, Jan 3, 2014	241.17	243.88	239.03	242.71
4058	NYSE	MTD	Thu, Jan 2, 2014	241.09	243.19	239.92	241.53
4057	NYSE	MTD	Tue, Dec 31, 2013	242.45	243.29	242.08	242.59
4056	NYSE	MTD	Mon, Dec 30, 2013	243.75	245.55	241.72	241.80
4055	NYSE	MTD	Fri, Dec 27, 2013	242.72	244.99	242.72	244.01
4054	NYSE	MTD	Thu, Dec 26, 2013	243.61	243.61	242.33	242.89
4053	NYSE	MTD	Tue, Dec 24, 2013	243.79	243.79	242.10	242.85
4052	NYSE	MTD	Mon, Dec 23, 2013	242.65	243.80	242.44	243.08
4051	NYSE	MTD	Fri, Dec 20, 2013	240.70	241.96	239.94	241.07
4050	NYSE	MTD	Thu, Dec 19, 2013	245.09	245.09	239.79	240.72
4049	NYSE	MTD	Wed, Dec 18, 2013	242.42	245.64	240.72	245.26
4048	NYSE	MTD	Tue, Dec 17, 2013	242.76	242.76	240.01	241.69
4047	NYSE	MTD	Mon, Dec 16, 2013	242.43	244.37	242.14	242.53
4046	NYSE	MTD	Fri, Dec 13, 2013	240.29	242.62	239.92	241.02
4045	NYSE	MTD	Thu, Dec 12, 2013	239.39	240.72	238.06	240.03
4044	NYSE	MTD	Wed, Dec 11, 2013	243.26	244.59	239.02	239.32
4043	NYSE	MTD	Tue, Dec 10, 2013	244.66	246.10	242.32	243.40
4042	NYSE	MTD	Mon, Dec 9, 2013	246.69	247.30	245.26	245.44
4041	NYSE	MTD	Fri, Dec 6, 2013	247.24	248.99	245.91	247.12
4040	NYSE	MTD	Thu, Dec 5, 2013	236.85	246.21	235.86	245.97
4039	NYSE	MTD	Wed, Dec 4, 2013	243.57	246.53	242.03	245.04
4038	NYSE	MTD	Tue, Dec 3, 2013	245.28	247.03	243.52	244.83
4037	NYSE	MTD	Mon, Dec 2, 2013	247.97	249.61	245.30	246.68
4036	NYSE	MTD	Fri, Nov 29, 2013	248.24	249.56	246.15	246.57
4035	NYSE	MTD	Wed, Nov 27, 2013	248.53	249.95	246.02	247.03
4034	NYSE	MTD	Tue, Nov 26, 2013	250.49	251.36	248.33	248.33
4033	NYSE	MTD	Mon, Nov 25, 2013	253.80	253.80	248.67	250.22
4032	NYSE	MTD	Fri, Nov 22, 2013	254.10	255.00	251.24	252.93
4031	NYSE	MTD	Thu, Nov 21, 2013	249.35	253.31	247.97	253.27
4030	NYSE	MTD	Wed, Nov 20, 2013	247.72	249.52	246.76	248.40
4029	NYSE	MTD	Tue, Nov 19, 2013	244.07	248.41	242.80	248.34
4028	NYSE	MTD	Mon, Nov 18, 2013	247.35	248.92	243.43	244.79
4027	NYSE	MTD	Fri, Nov 15, 2013	243.67	248.94	243.67	247.49
4026	NYSE	MTD	Thu, Nov 14, 2013	239.60	244.20	239.20	243.62
4025	NYSE	MTD	Wed, Nov 13, 2013	239.34	240.80	237.56	240.28
4024	NYSE	MTD	Tue, Nov 12, 2013	239.67	241.54	237.83	240.25
4023	NYSE	MTD	Mon, Nov 11, 2013	238.11	240.49	236.53	240.36
4022	NYSE	MTD	Fri, Nov 8, 2013	236.22	242.29	235.52	239.00
4021	NYSE	MTD	Thu, Nov 7, 2013	247.79	250.03	243.43	244.99
4020	NYSE	MTD	Wed, Nov 6, 2013	247.79	249.46	246.09	247.52
4019	NYSE	MTD	Tue, Nov 5, 2013	246.48	249.20	245.07	246.61
4018	NYSE	MTD	Mon, Nov 4, 2013	248.33	248.46	246.36	247.13
4017	NYSE	MTD	Fri, Nov 1, 2013	247.45	249.06	245.84	247.59
4016	NYSE	MTD	Thu, Oct 31, 2013	248.14	251.13	247.24	247.46
4015	NYSE	MTD	Wed, Oct 30, 2013	249.06	250.30	246.95	247.92
4014	NYSE	MTD	Tue, Oct 29, 2013	248.27	250.24	246.66	249.29
4013	NYSE	MTD	Mon, Oct 28, 2013	249.86	249.86	246.52	247.99
4012	NYSE	MTD	Fri, Oct 25, 2013	250.95	251.25	248.11	250.46
4011	NYSE	MTD	Thu, Oct 24, 2013	245.04	250.50	245.04	249.99
4010	NYSE	MTD	Wed, Oct 23, 2013	245.69	247.10	244.02	244.98
4009	NYSE	MTD	Tue, Oct 22, 2013	247.75	250.15	245.14	246.18
4008	NYSE	MTD	Mon, Oct 21, 2013	247.55	250.00	246.07	247.11
4007	NYSE	MTD	Fri, Oct 18, 2013	246.50	247.53	244.41	247.31
4006	NYSE	MTD	Thu, Oct 17, 2013	240.03	246.11	239.15	245.15
4005	NYSE	MTD	Wed, Oct 16, 2013	241.71	243.89	240.17	241.01
4004	NYSE	MTD	Tue, Oct 15, 2013	242.87	243.45	238.91	239.67
4003	NYSE	MTD	Mon, Oct 14, 2013	241.01	244.42	240.16	243.35
4002	NYSE	MTD	Fri, Oct 11, 2013	239.25	243.59	239.25	241.85
4001	NYSE	MTD	Thu, Oct 10, 2013	237.54	241.20	237.54	240.31
4000	NYSE	MTD	Wed, Oct 9, 2013	234.15	235.55	231.05	233.98
3999	NYSE	MTD	Tue, Oct 8, 2013	237.39	239.93	233.66	233.71
3998	NYSE	MTD	Mon, Oct 7, 2013	237.24	240.48	237.13	238.30
3997	NYSE	MTD	Fri, Oct 4, 2013	238.57	242.25	237.60	239.76
3996	NYSE	MTD	Thu, Oct 3, 2013	241.04	242.00	236.63	238.84
3995	NYSE	MTD	Wed, Oct 2, 2013	241.21	242.73	239.09	241.30
3994	NYSE	MTD	Tue, Oct 1, 2013	240.45	247.00	238.90	242.53
3993	NYSE	MTD	Mon, Sep 30, 2013	236.31	241.98	236.22	240.09
3992	NYSE	MTD	Fri, Sep 27, 2013	241.05	242.00	239.70	240.19
3991	NYSE	MTD	Thu, Sep 26, 2013	241.08	243.57	239.49	242.56
3990	NYSE	MTD	Wed, Sep 25, 2013	240.40	241.90	238.28	240.38
3989	NYSE	MTD	Tue, Sep 24, 2013	240.45	242.49	238.32	239.40
3988	NYSE	MTD	Mon, Sep 23, 2013	238.92	240.65	236.52	239.97
3987	NYSE	MTD	Fri, Sep 20, 2013	241.68	242.41	238.50	238.52
3986	NYSE	MTD	Thu, Sep 19, 2013	241.04	241.85	238.95	240.95
3985	NYSE	MTD	Wed, Sep 18, 2013	238.25	241.11	235.91	240.38
3984	NYSE	MTD	Tue, Sep 17, 2013	239.03	240.21	237.64	239.23
3983	NYSE	MTD	Mon, Sep 16, 2013	239.61	241.13	235.92	239.32
3982	NYSE	MTD	Fri, Sep 13, 2013	235.79	237.24	233.12	235.22
3981	NYSE	MTD	Thu, Sep 12, 2013	232.54	236.60	232.36	235.05
3980	NYSE	MTD	Wed, Sep 11, 2013	232.59	234.30	231.19	232.82
3979	NYSE	MTD	Tue, Sep 10, 2013	230.46	233.45	229.33	232.91
3978	NYSE	MTD	Mon, Sep 9, 2013	228.56	230.17	228.45	229.33
3977	NYSE	MTD	Fri, Sep 6, 2013	227.00	229.96	223.61	228.11
3976	NYSE	MTD	Thu, Sep 5, 2013	225.78	226.70	223.82	223.96
3975	NYSE	MTD	Wed, Sep 4, 2013	221.00	227.22	220.25	226.11
3974	NYSE	MTD	Tue, Sep 3, 2013	223.13	225.02	217.82	221.08
3973	NYSE	MTD	Fri, Aug 30, 2013	224.97	224.97	219.87	220.23
3972	NYSE	MTD	Thu, Aug 29, 2013	223.36	227.68	222.38	224.95
3971	NYSE	MTD	Wed, Aug 28, 2013	222.33	226.09	221.00	224.56
3970	NYSE	MTD	Tue, Aug 27, 2013	225.00	226.16	222.40	222.41
3969	NYSE	MTD	Mon, Aug 26, 2013	229.00	229.93	226.75	227.41
3968	NYSE	MTD	Fri, Aug 23, 2013	231.52	231.55	226.77	229.00
3967	NYSE	MTD	Thu, Aug 22, 2013	223.46	231.03	223.28	230.25
3966	NYSE	MTD	Wed, Aug 21, 2013	224.19	226.45	223.17	223.44
3965	NYSE	MTD	Tue, Aug 20, 2013	224.29	226.29	222.86	225.33
3964	NYSE	MTD	Mon, Aug 19, 2013	224.73	226.36	224.00	224.05
3963	NYSE	MTD	Fri, Aug 16, 2013	224.89	227.49	223.72	225.71
3962	NYSE	MTD	Thu, Aug 15, 2013	226.25	228.61	224.61	225.11
3961	NYSE	MTD	Wed, Aug 14, 2013	230.90	230.91	228.17	229.61
3960	NYSE	MTD	Tue, Aug 13, 2013	229.98	230.60	228.70	230.39
3959	NYSE	MTD	Mon, Aug 12, 2013	227.74	229.93	227.59	229.88
3958	NYSE	MTD	Fri, Aug 9, 2013	228.10	229.87	227.92	228.21
3957	NYSE	MTD	Thu, Aug 8, 2013	228.65	229.68	227.42	228.50
3956	NYSE	MTD	Wed, Aug 7, 2013	228.15	228.98	225.50	228.69
3955	NYSE	MTD	Tue, Aug 6, 2013	227.48	229.57	226.08	229.00
3954	NYSE	MTD	Mon, Aug 5, 2013	226.65	229.35	226.61	229.08
3953	NYSE	MTD	Fri, Aug 2, 2013	192.89	228.00	210.00	227.21
3952	NYSE	MTD	Thu, Aug 1, 2013	223.76	229.89	223.30	227.19
3951	NYSE	MTD	Wed, Jul 31, 2013	221.44	223.85	220.60	220.60
3950	NYSE	MTD	Tue, Jul 30, 2013	220.62	222.28	219.47	221.01
3949	NYSE	MTD	Mon, Jul 29, 2013	222.00	222.77	219.37	219.48
3948	NYSE	MTD	Fri, Jul 26, 2013	220.71	222.86	210.88	219.54
3947	NYSE	MTD	Thu, Jul 25, 2013	221.75	225.00	220.43	223.05
3946	NYSE	MTD	Wed, Jul 24, 2013	220.24	222.86	218.38	222.08
3945	NYSE	MTD	Tue, Jul 23, 2013	219.00	220.45	216.21	218.95
3944	NYSE	MTD	Mon, Jul 22, 2013	217.08	219.18	216.78	219.17
3943	NYSE	MTD	Fri, Jul 19, 2013	214.55	217.85	214.55	216.96
3942	NYSE	MTD	Thu, Jul 18, 2013	214.51	215.78	211.43	215.17
3941	NYSE	MTD	Wed, Jul 17, 2013	214.49	215.48	212.53	213.48
3940	NYSE	MTD	Tue, Jul 16, 2013	216.21	216.56	212.85	213.37
3939	NYSE	MTD	Mon, Jul 15, 2013	216.06	217.19	215.66	216.29
3938	NYSE	MTD	Fri, Jul 12, 2013	214.47	216.59	214.47	215.77
3937	NYSE	MTD	Thu, Jul 11, 2013	216.85	217.00	211.83	214.92
3936	NYSE	MTD	Wed, Jul 10, 2013	212.20	213.20	210.90	212.80
3935	NYSE	MTD	Tue, Jul 9, 2013	209.92	213.64	208.25	212.42
3934	NYSE	MTD	Mon, Jul 8, 2013	211.66	213.57	208.82	208.87
3933	NYSE	MTD	Fri, Jul 5, 2013	207.95	210.82	207.32	210.15
3932	NYSE	MTD	Wed, Jul 3, 2013	204.13	207.27	204.13	205.74
3931	NYSE	MTD	Tue, Jul 2, 2013	205.82	208.26	204.82	205.55
3930	NYSE	MTD	Mon, Jul 1, 2013	202.34	207.18	202.34	206.09
3929	NYSE	MTD	Fri, Jun 28, 2013	201.94	202.94	200.88	201.20
3928	NYSE	MTD	Thu, Jun 27, 2013	202.96	203.00	201.50	202.30
3927	NYSE	MTD	Wed, Jun 26, 2013	203.66	205.19	200.87	201.46
3926	NYSE	MTD	Tue, Jun 25, 2013	203.52	204.48	200.78	201.61
3925	NYSE	MTD	Mon, Jun 24, 2013	202.13	203.47	199.91	202.00
3924	NYSE	MTD	Fri, Jun 21, 2013	205.03	206.38	203.57	204.88
3923	NYSE	MTD	Thu, Jun 20, 2013	209.97	211.52	203.49	203.91
3922	NYSE	MTD	Wed, Jun 19, 2013	216.11	216.84	213.03	213.28
3921	NYSE	MTD	Tue, Jun 18, 2013	216.05	217.62	214.79	216.72
3920	NYSE	MTD	Mon, Jun 17, 2013	213.76	216.78	213.63	215.81
3919	NYSE	MTD	Fri, Jun 14, 2013	213.64	215.58	211.49	211.78
3918	NYSE	MTD	Thu, Jun 13, 2013	212.05	215.42	211.83	215.11
3917	NYSE	MTD	Wed, Jun 12, 2013	214.61	214.95	211.97	212.64
3916	NYSE	MTD	Tue, Jun 11, 2013	213.66	215.36	211.25	213.09
3915	NYSE	MTD	Mon, Jun 10, 2013	218.33	219.60	215.94	216.52
3914	NYSE	MTD	Fri, Jun 7, 2013	218.29	219.29	215.88	217.57
3913	NYSE	MTD	Thu, Jun 6, 2013	211.85	215.48	211.85	215.43
3912	NYSE	MTD	Wed, Jun 5, 2013	215.40	216.12	211.86	212.16
3911	NYSE	MTD	Tue, Jun 4, 2013	218.57	219.81	215.13	215.68
3910	NYSE	MTD	Mon, Jun 3, 2013	218.69	219.63	212.78	218.10
3909	NYSE	MTD	Fri, May 31, 2013	223.04	224.63	218.18	218.26
3908	NYSE	MTD	Thu, May 30, 2013	222.91	225.18	222.52	224.32
3907	NYSE	MTD	Wed, May 29, 2013	223.64	225.22	221.34	222.55
3906	NYSE	MTD	Tue, May 28, 2013	225.15	227.10	223.86	225.85
3905	NYSE	MTD	Fri, May 24, 2013	220.44	222.27	218.71	221.97
3904	NYSE	MTD	Thu, May 23, 2013	217.51	222.17	216.00	222.06
3903	NYSE	MTD	Wed, May 22, 2013	223.17	224.74	219.49	220.30
3902	NYSE	MTD	Tue, May 21, 2013	223.15	224.32	222.22	223.39
3901	NYSE	MTD	Mon, May 20, 2013	223.46	225.63	222.07	223.11
3900	NYSE	MTD	Fri, May 17, 2013	222.59	224.20	221.05	224.01
3899	NYSE	MTD	Thu, May 16, 2013	224.88	226.80	220.52	221.19
3898	NYSE	MTD	Wed, May 15, 2013	226.39	229.68	226.39	228.00
3897	NYSE	MTD	Tue, May 14, 2013	224.63	227.01	224.11	226.71
3896	NYSE	MTD	Mon, May 13, 2013	225.85	225.93	223.18	224.18
3895	NYSE	MTD	Fri, May 10, 2013	224.19	227.19	223.38	226.62
3894	NYSE	MTD	Thu, May 9, 2013	223.95	225.66	221.43	223.41
3893	NYSE	MTD	Wed, May 8, 2013	220.33	224.99	219.45	224.99
3892	NYSE	MTD	Tue, May 7, 2013	221.22	221.29	216.55	220.76
3891	NYSE	MTD	Mon, May 6, 2013	214.82	221.65	214.65	221.65
3890	NYSE	MTD	Fri, May 3, 2013	205.93	219.77	203.86	215.25
3889	NYSE	MTD	Thu, May 2, 2013	196.00	203.61	196.00	202.70
3888	NYSE	MTD	Wed, May 1, 2013	207.54	207.54	200.75	202.60
3887	NYSE	MTD	Tue, Apr 30, 2013	206.05	209.04	203.91	208.96
3886	NYSE	MTD	Mon, Apr 29, 2013	207.21	207.21	205.13	206.27
3885	NYSE	MTD	Fri, Apr 26, 2013	211.50	211.50	205.35	206.57
3884	NYSE	MTD	Thu, Apr 25, 2013	210.46	212.80	209.83	212.00
3883	NYSE	MTD	Wed, Apr 24, 2013	209.68	212.24	208.30	210.04
3882	NYSE	MTD	Tue, Apr 23, 2013	204.58	210.37	202.88	208.92
3881	NYSE	MTD	Mon, Apr 22, 2013	200.08	204.03	198.44	203.01
3880	NYSE	MTD	Fri, Apr 19, 2013	201.93	201.93	197.85	199.64
3879	NYSE	MTD	Thu, Apr 18, 2013	202.42	203.62	200.19	201.45
3878	NYSE	MTD	Wed, Apr 17, 2013	203.28	203.86	200.93	202.32
3877	NYSE	MTD	Tue, Apr 16, 2013	200.39	204.52	198.22	203.97
3876	NYSE	MTD	Mon, Apr 15, 2013	211.14	212.50	196.48	197.91
3875	NYSE	MTD	Fri, Apr 12, 2013	208.58	211.49	208.45	211.48
3874	NYSE	MTD	Thu, Apr 11, 2013	210.00	211.51	207.33	209.53
3873	NYSE	MTD	Wed, Apr 10, 2013	209.40	213.29	209.01	213.12
3872	NYSE	MTD	Tue, Apr 9, 2013	207.03	209.19	206.20	208.61
3871	NYSE	MTD	Mon, Apr 8, 2013	204.96	207.19	204.50	206.99
3870	NYSE	MTD	Fri, Apr 5, 2013	204.80	206.01	203.85	204.55
3869	NYSE	MTD	Thu, Apr 4, 2013	207.50	208.20	206.24	207.28
3868	NYSE	MTD	Wed, Apr 3, 2013	211.80	211.80	206.68	207.75
3867	NYSE	MTD	Tue, Apr 2, 2013	212.91	213.71	210.55	211.58
3866	NYSE	MTD	Mon, Apr 1, 2013	213.07	213.60	210.18	211.61
3865	NYSE	MTD	Thu, Mar 28, 2013	212.83	214.07	211.58	213.22
3864	NYSE	MTD	Wed, Mar 27, 2013	212.70	214.22	211.01	212.54
3863	NYSE	MTD	Tue, Mar 26, 2013	213.77	214.25	211.60	214.21
3862	NYSE	MTD	Mon, Mar 25, 2013	219.92	221.21	211.67	213.06
3861	NYSE	MTD	Fri, Mar 22, 2013	220.24	220.60	218.54	219.72
3860	NYSE	MTD	Thu, Mar 21, 2013	220.32	221.99	218.06	219.51
3859	NYSE	MTD	Wed, Mar 20, 2013	219.85	222.26	219.85	221.50
3858	NYSE	MTD	Tue, Mar 19, 2013	218.42	219.47	216.89	218.75
3857	NYSE	MTD	Mon, Mar 18, 2013	217.05	219.71	216.58	217.80
3856	NYSE	MTD	Fri, Mar 15, 2013	219.79	219.80	217.36	218.44
3855	NYSE	MTD	Thu, Mar 14, 2013	218.75	220.22	218.25	220.07
3854	NYSE	MTD	Wed, Mar 13, 2013	218.18	218.54	216.02	218.13
3853	NYSE	MTD	Tue, Mar 12, 2013	219.68	219.68	216.20	217.79
3852	NYSE	MTD	Mon, Mar 11, 2013	217.53	219.60	217.33	219.60
3851	NYSE	MTD	Fri, Mar 8, 2013	216.10	218.66	214.67	218.48
3850	NYSE	MTD	Thu, Mar 7, 2013	215.89	216.31	213.87	215.55
3849	NYSE	MTD	Wed, Mar 6, 2013	214.50	215.76	213.36	215.21
3848	NYSE	MTD	Tue, Mar 5, 2013	211.78	214.06	211.44	214.06
3847	NYSE	MTD	Mon, Mar 4, 2013	210.68	211.54	208.44	210.94
3846	NYSE	MTD	Fri, Mar 1, 2013	211.45	212.58	209.13	211.16
3845	NYSE	MTD	Thu, Feb 28, 2013	212.00	214.98	211.53	212.80
3844	NYSE	MTD	Wed, Feb 27, 2013	209.99	214.35	207.52	213.59
3843	NYSE	MTD	Tue, Feb 26, 2013	208.00	210.90	205.01	209.82
3842	NYSE	MTD	Mon, Feb 25, 2013	213.11	214.68	206.34	206.61
3841	NYSE	MTD	Fri, Feb 22, 2013	213.76	214.51	212.28	212.59
3840	NYSE	MTD	Thu, Feb 21, 2013	211.70	214.77	211.70	212.80
3839	NYSE	MTD	Wed, Feb 20, 2013	216.98	218.35	214.19	214.67
3838	NYSE	MTD	Tue, Feb 19, 2013	216.15	218.32	215.17	217.15
3837	NYSE	MTD	Fri, Feb 15, 2013	217.30	218.87	213.49	215.14
3836	NYSE	MTD	Thu, Feb 14, 2013	217.76	218.72	216.20	217.75
3835	NYSE	MTD	Wed, Feb 13, 2013	217.88	220.42	216.65	218.94
3834	NYSE	MTD	Tue, Feb 12, 2013	219.45	220.80	217.89	217.99
3833	NYSE	MTD	Mon, Feb 11, 2013	221.01	221.73	217.80	219.37
3832	NYSE	MTD	Fri, Feb 8, 2013	219.38	222.48	219.05	221.15
3831	NYSE	MTD	Thu, Feb 7, 2013	217.68	221.63	216.53	221.56
3830	NYSE	MTD	Wed, Feb 6, 2013	215.81	218.45	214.07	216.52
3829	NYSE	MTD	Tue, Feb 5, 2013	213.97	217.16	212.66	216.19
3828	NYSE	MTD	Mon, Feb 4, 2013	213.32	213.98	211.13	212.00
3827	NYSE	MTD	Fri, Feb 1, 2013	214.52	215.63	213.83	214.60
3826	NYSE	MTD	Thu, Jan 31, 2013	210.93	214.68	209.99	212.53
3825	NYSE	MTD	Wed, Jan 30, 2013	212.93	214.10	210.75	211.56
3824	NYSE	MTD	Tue, Jan 29, 2013	212.26	213.34	211.27	213.21
3823	NYSE	MTD	Mon, Jan 28, 2013	213.67	214.64	211.15	212.13
3822	NYSE	MTD	Fri, Jan 25, 2013	210.81	214.31	210.81	214.31
3821	NYSE	MTD	Thu, Jan 24, 2013	211.58	212.85	209.10	211.09
3820	NYSE	MTD	Wed, Jan 23, 2013	208.61	212.86	208.61	211.01
3819	NYSE	MTD	Tue, Jan 22, 2013	209.12	210.10	207.79	210.04
3818	NYSE	MTD	Fri, Jan 18, 2013	208.00	210.89	206.72	209.30
3817	NYSE	MTD	Thu, Jan 17, 2013	204.74	208.54	204.23	207.78
3816	NYSE	MTD	Wed, Jan 16, 2013	203.79	205.42	203.49	204.11
3815	NYSE	MTD	Tue, Jan 15, 2013	204.45	204.68	202.60	204.11
3814	NYSE	MTD	Mon, Jan 14, 2013	201.43	205.84	201.43	205.27
3813	NYSE	MTD	Fri, Jan 11, 2013	202.54	204.32	201.55	201.88
3812	NYSE	MTD	Thu, Jan 10, 2013	206.26	206.26	201.31	202.70
3811	NYSE	MTD	Wed, Jan 9, 2013	201.03	206.27	200.38	204.66
3810	NYSE	MTD	Tue, Jan 8, 2013	202.11	202.95	198.94	200.56
3809	NYSE	MTD	Mon, Jan 7, 2013	199.56	204.53	199.56	201.77
3808	NYSE	MTD	Fri, Jan 4, 2013	199.22	199.85	196.10	197.02
3807	NYSE	MTD	Thu, Jan 3, 2013	197.73	198.76	195.81	196.72
3806	NYSE	MTD	Wed, Jan 2, 2013	198.88	199.56	193.72	197.88
3805	NYSE	MTD	Mon, Dec 31, 2012	188.81	193.48	187.55	193.30
3804	NYSE	MTD	Fri, Dec 28, 2012	190.46	191.57	188.48	188.59
3803	NYSE	MTD	Thu, Dec 27, 2012	191.87	192.76	188.41	191.63
3802	NYSE	MTD	Wed, Dec 26, 2012	192.98	193.60	190.75	191.39
3801	NYSE	MTD	Mon, Dec 24, 2012	191.88	193.88	190.79	192.83
3800	NYSE	MTD	Fri, Dec 21, 2012	191.60	193.85	191.32	191.43
3799	NYSE	MTD	Thu, Dec 20, 2012	192.08	195.12	191.63	195.00
3798	NYSE	MTD	Wed, Dec 19, 2012	193.00	194.09	191.37	191.62
3797	NYSE	MTD	Tue, Dec 18, 2012	190.33	194.19	189.54	193.71
3796	NYSE	MTD	Mon, Dec 17, 2012	188.80	191.03	188.49	190.15
3795	NYSE	MTD	Fri, Dec 14, 2012	187.27	189.05	185.94	188.55
3794	NYSE	MTD	Thu, Dec 13, 2012	187.75	188.79	186.58	187.53
3793	NYSE	MTD	Wed, Dec 12, 2012	191.18	191.93	187.19	187.32
3792	NYSE	MTD	Tue, Dec 11, 2012	189.76	191.55	188.23	190.70
3791	NYSE	MTD	Mon, Dec 10, 2012	184.27	189.68	184.20	188.43
3790	NYSE	MTD	Fri, Dec 7, 2012	185.00	185.18	183.14	184.02
3789	NYSE	MTD	Thu, Dec 6, 2012	184.96	186.43	183.21	184.62
3788	NYSE	MTD	Wed, Dec 5, 2012	185.55	186.82	183.46	185.77
3787	NYSE	MTD	Tue, Dec 4, 2012	185.19	187.13	184.85	185.73
3786	NYSE	MTD	Mon, Dec 3, 2012	188.00	188.12	185.29	185.52
3785	NYSE	MTD	Fri, Nov 30, 2012	187.81	187.81	185.46	187.09
3784	NYSE	MTD	Thu, Nov 29, 2012	187.50	189.17	185.52	187.08
3783	NYSE	MTD	Wed, Nov 28, 2012	183.75	186.78	183.09	186.39
3782	NYSE	MTD	Tue, Nov 27, 2012	183.32	186.13	182.46	185.03
3781	NYSE	MTD	Mon, Nov 26, 2012	183.61	184.67	182.65	184.04
3780	NYSE	MTD	Fri, Nov 23, 2012	183.00	184.87	181.63	184.59
3779	NYSE	MTD	Wed, Nov 21, 2012	182.00	182.17	180.04	181.98
3778	NYSE	MTD	Tue, Nov 20, 2012	177.94	181.74	176.55	181.65
3777	NYSE	MTD	Mon, Nov 19, 2012	176.78	179.18	175.69	179.18
3776	NYSE	MTD	Fri, Nov 16, 2012	176.36	177.73	172.79	174.10
3775	NYSE	MTD	Thu, Nov 15, 2012	174.35	176.25	172.03	176.25
3774	NYSE	MTD	Wed, Nov 14, 2012	176.59	177.75	174.49	174.62
3773	NYSE	MTD	Tue, Nov 13, 2012	176.38	178.74	175.07	176.39
3772	NYSE	MTD	Mon, Nov 12, 2012	176.76	178.44	174.14	178.35
3771	NYSE	MTD	Fri, Nov 9, 2012	174.23	177.22	174.06	176.27
3770	NYSE	MTD	Thu, Nov 8, 2012	179.09	179.09	174.75	175.17
3769	NYSE	MTD	Wed, Nov 7, 2012	179.03	180.09	176.25	178.64
3768	NYSE	MTD	Tue, Nov 6, 2012	179.39	182.13	178.87	181.28
3767	NYSE	MTD	Mon, Nov 5, 2012	175.00	179.22	173.62	179.05
3766	NYSE	MTD	Fri, Nov 2, 2012	173.00	177.84	170.06	174.94
3765	NYSE	MTD	Thu, Nov 1, 2012	169.37	174.42	168.62	174.05
3764	NYSE	MTD	Wed, Oct 31, 2012	166.89	169.70	165.21	169.37
3763	NYSE	MTD	Fri, Oct 26, 2012	165.27	168.72	164.68	167.00
3762	NYSE	MTD	Thu, Oct 25, 2012	164.98	166.37	163.59	164.85
3761	NYSE	MTD	Wed, Oct 24, 2012	163.06	163.55	161.06	163.46
3760	NYSE	MTD	Tue, Oct 23, 2012	161.73	163.13	160.86	161.80
3759	NYSE	MTD	Mon, Oct 22, 2012	164.21	165.42	162.48	164.00
3758	NYSE	MTD	Fri, Oct 19, 2012	165.65	166.42	163.34	164.62
3757	NYSE	MTD	Thu, Oct 18, 2012	171.99	171.99	164.48	166.66
3756	NYSE	MTD	Wed, Oct 17, 2012	171.61	173.00	170.08	172.54
3755	NYSE	MTD	Tue, Oct 16, 2012	170.73	172.86	170.09	170.94
3754	NYSE	MTD	Mon, Oct 15, 2012	169.44	171.05	168.44	169.88
3753	NYSE	MTD	Fri, Oct 12, 2012	170.36	171.59	168.99	169.46
3752	NYSE	MTD	Thu, Oct 11, 2012	170.22	171.96	169.16	170.48
3751	NYSE	MTD	Wed, Oct 10, 2012	170.93	171.10	167.91	168.50
3750	NYSE	MTD	Tue, Oct 9, 2012	176.13	176.13	170.45	170.71
3749	NYSE	MTD	Mon, Oct 8, 2012	176.02	176.02	173.59	175.20
3748	NYSE	MTD	Fri, Oct 5, 2012	177.04	178.03	175.72	176.14
3747	NYSE	MTD	Thu, Oct 4, 2012	175.09	176.33	174.23	176.06
3746	NYSE	MTD	Wed, Oct 3, 2012	172.78	174.67	172.65	174.61
3745	NYSE	MTD	Tue, Oct 2, 2012	172.92	174.44	170.67	172.43
3744	NYSE	MTD	Mon, Oct 1, 2012	170.97	173.23	170.52	171.62
3743	NYSE	MTD	Fri, Sep 28, 2012	171.93	172.40	170.51	170.74
3742	NYSE	MTD	Thu, Sep 27, 2012	171.50	173.75	171.24	173.11
3741	NYSE	MTD	Wed, Sep 26, 2012	171.46	172.35	168.61	171.29
3740	NYSE	MTD	Tue, Sep 25, 2012	174.72	174.72	171.00	171.01
3739	NYSE	MTD	Mon, Sep 24, 2012	172.28	173.92	170.31	173.72
3738	NYSE	MTD	Fri, Sep 21, 2012	172.51	173.60	171.78	172.47
3737	NYSE	MTD	Thu, Sep 20, 2012	173.24	173.89	170.13	171.93
3736	NYSE	MTD	Wed, Sep 19, 2012	173.62	175.46	172.58	174.97
3735	NYSE	MTD	Tue, Sep 18, 2012	176.77	176.77	171.52	173.32
3734	NYSE	MTD	Mon, Sep 17, 2012	177.25	177.86	175.88	176.42
3733	NYSE	MTD	Fri, Sep 14, 2012	175.00	178.37	173.40	177.44
3732	NYSE	MTD	Thu, Sep 13, 2012	170.00	174.38	168.34	174.24
3731	NYSE	MTD	Wed, Sep 12, 2012	171.35	172.14	168.30	169.66
3730	NYSE	MTD	Tue, Sep 11, 2012	170.91	172.73	169.08	170.91
3729	NYSE	MTD	Mon, Sep 10, 2012	172.73	173.06	170.60	170.84
3728	NYSE	MTD	Fri, Sep 7, 2012	168.00	173.87	166.95	172.94
3727	NYSE	MTD	Thu, Sep 6, 2012	165.10	168.49	164.85	167.81
3726	NYSE	MTD	Wed, Sep 5, 2012	164.59	165.20	162.09	163.19
3725	NYSE	MTD	Tue, Sep 4, 2012	164.97	166.14	160.94	164.11
3724	NYSE	MTD	Fri, Aug 31, 2012	165.98	166.07	164.13	165.11
3723	NYSE	MTD	Thu, Aug 30, 2012	163.51	164.84	162.67	164.32
3722	NYSE	MTD	Wed, Aug 29, 2012	165.30	167.43	164.40	164.55
3721	NYSE	MTD	Tue, Aug 28, 2012	163.12	166.18	162.40	165.42
3720	NYSE	MTD	Mon, Aug 27, 2012	163.18	164.99	162.10	163.36
3719	NYSE	MTD	Fri, Aug 24, 2012	163.17	163.49	161.10	162.45
3718	NYSE	MTD	Thu, Aug 23, 2012	163.84	164.90	161.62	162.95
3717	NYSE	MTD	Wed, Aug 22, 2012	164.38	165.23	162.95	164.32
3716	NYSE	MTD	Tue, Aug 21, 2012	163.65	166.62	162.99	164.98
3715	NYSE	MTD	Mon, Aug 20, 2012	163.76	164.80	161.52	162.76
3714	NYSE	MTD	Fri, Aug 17, 2012	165.00	165.52	162.77	163.78
3713	NYSE	MTD	Thu, Aug 16, 2012	164.00	165.93	162.39	165.01
3712	NYSE	MTD	Wed, Aug 15, 2012	164.85	166.27	164.07	166.16
3711	NYSE	MTD	Tue, Aug 14, 2012	166.89	166.89	164.44	165.14
3710	NYSE	MTD	Mon, Aug 13, 2012	165.75	167.22	164.57	166.32
3709	NYSE	MTD	Fri, Aug 10, 2012	166.95	168.22	165.01	165.77
3708	NYSE	MTD	Thu, Aug 9, 2012	168.53	170.52	167.05	167.98
3707	NYSE	MTD	Wed, Aug 8, 2012	166.48	169.24	165.83	168.66
3706	NYSE	MTD	Tue, Aug 7, 2012	163.01	169.22	162.14	167.38
3705	NYSE	MTD	Mon, Aug 6, 2012	159.00	163.51	158.56	162.93
3704	NYSE	MTD	Fri, Aug 3, 2012	154.35	159.88	154.09	159.24
3703	NYSE	MTD	Thu, Aug 2, 2012	153.82	156.05	150.87	151.28
3702	NYSE	MTD	Wed, Aug 1, 2012	155.44	156.55	153.18	155.21
3701	NYSE	MTD	Tue, Jul 31, 2012	153.43	156.06	153.43	154.80
3700	NYSE	MTD	Mon, Jul 30, 2012	155.23	156.54	153.17	154.29
3699	NYSE	MTD	Fri, Jul 27, 2012	147.00	159.75	143.91	155.79
3698	NYSE	MTD	Thu, Jul 26, 2012	153.90	155.71	150.27	155.07
3697	NYSE	MTD	Wed, Jul 25, 2012	152.25	152.88	149.62	151.11
3696	NYSE	MTD	Tue, Jul 24, 2012	152.29	152.70	150.12	151.00
3695	NYSE	MTD	Mon, Jul 23, 2012	152.17	153.29	150.74	152.55
3694	NYSE	MTD	Fri, Jul 20, 2012	156.92	157.18	153.76	155.65
3693	NYSE	MTD	Thu, Jul 19, 2012	157.33	158.84	155.67	157.98
3692	NYSE	MTD	Wed, Jul 18, 2012	152.32	157.50	151.85	156.76
3691	NYSE	MTD	Tue, Jul 17, 2012	151.54	153.46	148.99	152.86
3690	NYSE	MTD	Mon, Jul 16, 2012	151.21	152.54	150.31	151.43
3689	NYSE	MTD	Fri, Jul 13, 2012	149.58	152.71	149.41	151.28
3688	NYSE	MTD	Thu, Jul 12, 2012	147.14	149.78	145.79	148.83
3687	NYSE	MTD	Wed, Jul 11, 2012	151.29	151.51	147.73	148.68
3686	NYSE	MTD	Tue, Jul 10, 2012	153.36	156.99	149.07	151.25
3685	NYSE	MTD	Mon, Jul 9, 2012	157.08	157.08	153.40	154.40
3684	NYSE	MTD	Fri, Jul 6, 2012	159.06	160.34	155.20	157.18
3683	NYSE	MTD	Thu, Jul 5, 2012	160.50	162.31	160.06	160.06
3682	NYSE	MTD	Tue, Jul 3, 2012	157.26	161.47	157.26	161.38
3681	NYSE	MTD	Mon, Jul 2, 2012	156.80	157.41	154.20	157.18
3680	NYSE	MTD	Fri, Jun 29, 2012	155.72	156.82	155.29	155.85
3679	NYSE	MTD	Thu, Jun 28, 2012	150.19	152.77	150.19	152.61
3678	NYSE	MTD	Wed, Jun 27, 2012	144.55	153.48	143.60	151.19
3677	NYSE	MTD	Tue, Jun 26, 2012	150.21	152.24	150.21	151.25
3676	NYSE	MTD	Mon, Jun 25, 2012	150.99	151.20	149.33	150.57
3675	NYSE	MTD	Fri, Jun 22, 2012	154.36	154.69	152.83	153.18
3674	NYSE	MTD	Thu, Jun 21, 2012	158.00	159.02	152.50	152.85
3673	NYSE	MTD	Wed, Jun 20, 2012	159.64	159.94	157.03	158.44
3672	NYSE	MTD	Tue, Jun 19, 2012	157.66	160.17	157.46	159.45
3671	NYSE	MTD	Mon, Jun 18, 2012	155.60	158.13	154.83	157.72
3670	NYSE	MTD	Fri, Jun 15, 2012	157.01	157.50	155.25	156.42
3669	NYSE	MTD	Thu, Jun 14, 2012	153.79	156.53	152.90	156.37
3668	NYSE	MTD	Wed, Jun 13, 2012	153.90	155.99	152.38	153.44
3667	NYSE	MTD	Tue, Jun 12, 2012	155.96	157.00	154.26	156.17
3666	NYSE	MTD	Mon, Jun 11, 2012	159.61	159.61	155.16	155.31
3665	NYSE	MTD	Fri, Jun 8, 2012	155.93	158.55	154.94	158.05
3664	NYSE	MTD	Thu, Jun 7, 2012	160.63	161.15	156.98	157.26
3663	NYSE	MTD	Wed, Jun 6, 2012	155.42	159.40	155.42	158.79
3662	NYSE	MTD	Tue, Jun 5, 2012	152.27	155.43	151.78	154.69
3661	NYSE	MTD	Mon, Jun 4, 2012	153.56	154.89	150.51	153.01
3660	NYSE	MTD	Fri, Jun 1, 2012	155.48	156.59	152.34	153.56
3659	NYSE	MTD	Thu, May 31, 2012	160.31	160.83	155.83	156.12
3658	NYSE	MTD	Wed, May 30, 2012	164.00	164.17	159.78	159.84
3657	NYSE	MTD	Tue, May 29, 2012	165.07	167.28	164.57	166.50
3656	NYSE	MTD	Fri, May 25, 2012	163.43	163.73	161.64	162.78
3655	NYSE	MTD	Thu, May 24, 2012	164.31	165.55	161.93	163.00
3654	NYSE	MTD	Wed, May 23, 2012	162.20	164.10	160.22	163.74
3653	NYSE	MTD	Tue, May 22, 2012	164.13	167.31	162.95	164.03
3652	NYSE	MTD	Mon, May 21, 2012	158.84	164.18	158.80	163.98
3651	NYSE	MTD	Fri, May 18, 2012	161.15	161.63	157.46	157.89
3650	NYSE	MTD	Thu, May 17, 2012	164.39	167.49	160.40	160.44
3649	NYSE	MTD	Wed, May 16, 2012	164.26	167.72	163.26	163.38
3648	NYSE	MTD	Tue, May 15, 2012	165.14	167.88	163.83	164.24
3647	NYSE	MTD	Mon, May 14, 2012	165.33	167.26	164.20	165.47
3646	NYSE	MTD	Fri, May 11, 2012	167.08	168.37	166.44	167.21
3645	NYSE	MTD	Thu, May 10, 2012	171.36	171.86	167.46	168.53
3644	NYSE	MTD	Wed, May 9, 2012	167.63	169.64	166.71	169.40
3643	NYSE	MTD	Tue, May 8, 2012	168.50	170.72	166.34	170.14
3642	NYSE	MTD	Mon, May 7, 2012	168.33	170.04	167.27	169.73
3641	NYSE	MTD	Fri, May 4, 2012	168.59	172.00	166.01	169.53
3640	NYSE	MTD	Thu, May 3, 2012	184.50	187.97	182.60	183.83
3639	NYSE	MTD	Wed, May 2, 2012	179.91	185.52	179.57	184.06
3638	NYSE	MTD	Tue, May 1, 2012	179.30	184.74	178.65	182.01
3637	NYSE	MTD	Mon, Apr 30, 2012	178.81	179.80	177.50	179.32
3636	NYSE	MTD	Fri, Apr 27, 2012	180.00	180.60	178.93	179.04
3635	NYSE	MTD	Thu, Apr 26, 2012	177.04	180.06	176.78	179.04
3634	NYSE	MTD	Wed, Apr 25, 2012	174.30	177.62	173.26	177.26
3633	NYSE	MTD	Tue, Apr 24, 2012	170.00	173.26	170.00	171.93
3632	NYSE	MTD	Mon, Apr 23, 2012	175.00	175.47	171.62	173.45
3631	NYSE	MTD	Fri, Apr 20, 2012	177.58	179.25	176.77	176.79
3630	NYSE	MTD	Thu, Apr 19, 2012	178.11	179.36	173.98	176.30
3629	NYSE	MTD	Wed, Apr 18, 2012	178.20	179.38	177.27	177.63
3628	NYSE	MTD	Tue, Apr 17, 2012	177.24	180.12	176.48	179.08
3627	NYSE	MTD	Mon, Apr 16, 2012	178.62	179.80	175.17	176.20
3626	NYSE	MTD	Fri, Apr 13, 2012	179.07	180.81	177.26	177.57
3625	NYSE	MTD	Thu, Apr 12, 2012	174.76	179.94	174.58	179.88
3624	NYSE	MTD	Wed, Apr 11, 2012	175.91	176.78	174.24	174.61
3623	NYSE	MTD	Tue, Apr 10, 2012	178.23	178.69	173.50	173.57
3622	NYSE	MTD	Mon, Apr 9, 2012	177.03	179.55	177.00	178.23
3621	NYSE	MTD	Thu, Apr 5, 2012	181.94	182.47	180.77	181.41
3620	NYSE	MTD	Wed, Apr 4, 2012	183.06	184.35	179.70	182.67
3619	NYSE	MTD	Tue, Apr 3, 2012	184.39	186.25	182.80	185.08
3618	NYSE	MTD	Mon, Apr 2, 2012	184.20	186.57	182.69	184.17
3617	NYSE	MTD	Fri, Mar 30, 2012	183.06	186.43	181.97	184.75
3616	NYSE	MTD	Thu, Mar 29, 2012	183.11	183.35	180.77	183.02
3615	NYSE	MTD	Wed, Mar 28, 2012	190.00	190.00	183.00	183.75
3614	NYSE	MTD	Tue, Mar 27, 2012	188.80	190.02	187.37	189.67
3613	NYSE	MTD	Mon, Mar 26, 2012	185.02	189.33	184.93	188.72
3612	NYSE	MTD	Fri, Mar 23, 2012	182.81	183.50	180.68	183.50
3611	NYSE	MTD	Thu, Mar 22, 2012	182.90	183.29	180.33	183.04
3610	NYSE	MTD	Wed, Mar 21, 2012	184.48	185.34	183.49	184.60
3609	NYSE	MTD	Tue, Mar 20, 2012	183.68	184.89	183.00	184.00
3608	NYSE	MTD	Mon, Mar 19, 2012	183.97	185.15	182.20	184.15
3607	NYSE	MTD	Fri, Mar 16, 2012	181.59	184.76	181.45	184.20
3606	NYSE	MTD	Thu, Mar 15, 2012	177.78	181.91	177.32	181.78
3605	NYSE	MTD	Wed, Mar 14, 2012	180.57	180.93	176.77	177.88
3604	NYSE	MTD	Tue, Mar 13, 2012	179.11	180.80	177.93	180.80
3603	NYSE	MTD	Mon, Mar 12, 2012	179.56	180.24	177.07	177.71
3602	NYSE	MTD	Fri, Mar 9, 2012	178.18	181.13	177.96	179.91
3601	NYSE	MTD	Thu, Mar 8, 2012	176.86	178.59	176.38	177.78
3600	NYSE	MTD	Wed, Mar 7, 2012	172.53	175.55	172.53	175.18
3599	NYSE	MTD	Tue, Mar 6, 2012	169.67	174.93	169.67	172.96
3598	NYSE	MTD	Mon, Mar 5, 2012	179.55	181.96	176.34	177.19
3597	NYSE	MTD	Fri, Mar 2, 2012	182.59	183.91	179.55	180.10
3596	NYSE	MTD	Thu, Mar 1, 2012	180.91	184.00	179.87	183.21
3595	NYSE	MTD	Wed, Feb 29, 2012	182.08	182.85	178.50	180.28
3594	NYSE	MTD	Tue, Feb 28, 2012	184.24	186.46	181.99	182.04
3593	NYSE	MTD	Mon, Feb 27, 2012	179.06	184.68	178.67	184.11
3592	NYSE	MTD	Fri, Feb 24, 2012	180.57	183.33	180.50	180.95
3591	NYSE	MTD	Thu, Feb 23, 2012	179.73	181.46	178.48	180.50
3590	NYSE	MTD	Wed, Feb 22, 2012	177.58	180.45	177.05	179.60
3589	NYSE	MTD	Tue, Feb 21, 2012	178.61	179.96	176.10	178.61
3588	NYSE	MTD	Fri, Feb 17, 2012	181.73	181.73	177.61	178.39
3587	NYSE	MTD	Thu, Feb 16, 2012	178.80	181.82	178.07	181.25
3586	NYSE	MTD	Wed, Feb 15, 2012	181.24	182.85	178.06	178.44
3585	NYSE	MTD	Tue, Feb 14, 2012	179.99	181.87	179.36	180.50
3584	NYSE	MTD	Mon, Feb 13, 2012	181.80	183.45	180.89	181.76
3583	NYSE	MTD	Fri, Feb 10, 2012	180.50	182.69	175.74	181.14
3582	NYSE	MTD	Thu, Feb 9, 2012	182.57	186.30	180.65	184.88
3581	NYSE	MTD	Wed, Feb 8, 2012	179.61	186.39	179.61	183.28
3580	NYSE	MTD	Tue, Feb 7, 2012	179.98	182.53	178.83	179.61
3579	NYSE	MTD	Mon, Feb 6, 2012	182.18	183.44	179.28	180.87
3578	NYSE	MTD	Fri, Feb 3, 2012	183.34	185.28	181.35	183.86
3577	NYSE	MTD	Thu, Feb 2, 2012	179.45	180.90	179.10	180.02
3576	NYSE	MTD	Wed, Feb 1, 2012	177.07	179.73	176.16	179.11
3575	NYSE	MTD	Tue, Jan 31, 2012	177.60	177.80	174.10	175.50
3574	NYSE	MTD	Mon, Jan 30, 2012	174.80	177.03	173.44	175.97
3573	NYSE	MTD	Fri, Jan 27, 2012	173.54	177.18	173.32	176.41
3572	NYSE	MTD	Thu, Jan 26, 2012	176.41	177.11	174.31	174.88
3571	NYSE	MTD	Wed, Jan 25, 2012	172.62	176.50	172.62	175.77
3570	NYSE	MTD	Tue, Jan 24, 2012	171.13	177.26	169.66	172.19
3569	NYSE	MTD	Mon, Jan 23, 2012	171.85	173.31	169.36	171.52
3568	NYSE	MTD	Fri, Jan 20, 2012	171.41	172.00	169.62	171.59
3567	NYSE	MTD	Thu, Jan 19, 2012	171.49	173.45	170.68	172.03
3566	NYSE	MTD	Wed, Jan 18, 2012	166.49	171.36	166.25	171.13
3565	NYSE	MTD	Tue, Jan 17, 2012	165.69	169.68	164.84	168.18
3564	NYSE	MTD	Fri, Jan 13, 2012	162.13	163.69	161.85	163.59
3563	NYSE	MTD	Thu, Jan 12, 2012	162.94	164.09	161.00	163.78
3562	NYSE	MTD	Wed, Jan 11, 2012	160.99	163.00	158.71	162.37
3561	NYSE	MTD	Tue, Jan 10, 2012	158.12	162.97	157.88	161.67
3560	NYSE	MTD	Mon, Jan 9, 2012	156.09	157.18	155.29	156.15
3559	NYSE	MTD	Fri, Jan 6, 2012	155.11	157.59	153.68	155.36
3558	NYSE	MTD	Thu, Jan 5, 2012	150.93	154.34	150.23	153.91
3557	NYSE	MTD	Wed, Jan 4, 2012	152.31	153.13	150.56	152.19
3556	NYSE	MTD	Tue, Jan 3, 2012	151.71	154.36	150.70	152.39
3555	NYSE	MTD	Fri, Dec 30, 2011	147.95	148.78	146.78	147.71
3554	NYSE	MTD	Thu, Dec 29, 2011	146.24	148.28	144.78	148.03
3553	NYSE	MTD	Wed, Dec 28, 2011	149.15	149.63	145.00	145.80
3552	NYSE	MTD	Tue, Dec 27, 2011	149.76	151.56	149.76	150.45
3551	NYSE	MTD	Fri, Dec 23, 2011	150.67	150.85	149.59	150.20
3550	NYSE	MTD	Thu, Dec 22, 2011	149.33	151.26	149.33	150.25
3549	NYSE	MTD	Wed, Dec 21, 2011	149.64	149.95	145.75	148.87
3548	NYSE	MTD	Tue, Dec 20, 2011	146.31	149.84	146.01	149.78
3547	NYSE	MTD	Mon, Dec 19, 2011	148.17	148.95	142.82	143.31
3546	NYSE	MTD	Fri, Dec 16, 2011	145.76	149.59	143.50	146.79
3545	NYSE	MTD	Thu, Dec 15, 2011	147.84	148.35	144.66	145.38
3544	NYSE	MTD	Wed, Dec 14, 2011	149.00	149.46	143.56	145.91
3543	NYSE	MTD	Tue, Dec 13, 2011	152.98	153.86	149.32	150.09
3542	NYSE	MTD	Mon, Dec 12, 2011	154.91	155.64	150.76	151.92
3541	NYSE	MTD	Fri, Dec 9, 2011	152.52	158.46	152.52	157.55
3540	NYSE	MTD	Thu, Dec 8, 2011	156.90	157.00	151.92	152.30
3539	NYSE	MTD	Wed, Dec 7, 2011	159.75	159.75	156.96	158.15
3538	NYSE	MTD	Tue, Dec 6, 2011	161.60	162.33	160.13	161.74
3537	NYSE	MTD	Mon, Dec 5, 2011	161.45	164.88	160.36	161.78
3536	NYSE	MTD	Fri, Dec 2, 2011	159.64	160.99	158.07	158.82
3535	NYSE	MTD	Thu, Dec 1, 2011	158.00	161.15	157.56	158.43
3534	NYSE	MTD	Wed, Nov 30, 2011	158.86	160.74	157.56	159.80
3533	NYSE	MTD	Tue, Nov 29, 2011	153.14	153.75	152.07	153.30
3532	NYSE	MTD	Mon, Nov 28, 2011	154.60	155.29	151.95	153.41
3531	NYSE	MTD	Fri, Nov 25, 2011	148.42	151.00	147.91	148.56
3530	NYSE	MTD	Wed, Nov 23, 2011	150.81	150.81	148.21	149.51
3529	NYSE	MTD	Tue, Nov 22, 2011	150.08	153.94	149.77	152.52
3528	NYSE	MTD	Mon, Nov 21, 2011	150.65	151.54	148.10	150.56
3527	NYSE	MTD	Fri, Nov 18, 2011	156.63	157.58	153.29	153.49
3526	NYSE	MTD	Thu, Nov 17, 2011	158.26	159.92	155.28	156.41
3525	NYSE	MTD	Wed, Nov 16, 2011	159.80	163.31	158.39	158.51
3524	NYSE	MTD	Tue, Nov 15, 2011	160.71	163.70	159.21	162.37
3523	NYSE	MTD	Mon, Nov 14, 2011	167.59	167.59	159.82	161.59
3522	NYSE	MTD	Fri, Nov 11, 2011	161.31	163.87	161.02	162.13
3521	NYSE	MTD	Thu, Nov 10, 2011	158.89	161.50	158.87	159.95
3520	NYSE	MTD	Wed, Nov 9, 2011	163.20	163.89	157.83	158.94
3519	NYSE	MTD	Tue, Nov 8, 2011	164.00	168.50	163.51	167.13
3518	NYSE	MTD	Mon, Nov 7, 2011	162.95	164.40	159.90	163.42
3517	NYSE	MTD	Fri, Nov 4, 2011	154.00	165.27	153.00	164.20
3516	NYSE	MTD	Thu, Nov 3, 2011	152.36	155.49	149.71	154.57
3515	NYSE	MTD	Wed, Nov 2, 2011	151.58	151.59	148.45	149.95
3514	NYSE	MTD	Tue, Nov 1, 2011	147.34	152.52	145.52	148.08
3513	NYSE	MTD	Mon, Oct 31, 2011	155.20	157.14	152.89	153.60
3512	NYSE	MTD	Fri, Oct 28, 2011	157.69	159.67	156.21	157.97
3511	NYSE	MTD	Thu, Oct 27, 2011	156.90	159.15	154.66	157.43
3510	NYSE	MTD	Wed, Oct 26, 2011	154.15	154.41	146.87	150.84
3509	NYSE	MTD	Tue, Oct 25, 2011	152.82	156.62	151.75	152.58
3508	NYSE	MTD	Mon, Oct 24, 2011	148.35	154.20	147.22	154.03
3507	NYSE	MTD	Fri, Oct 21, 2011	144.07	148.90	143.95	147.92
3506	NYSE	MTD	Thu, Oct 20, 2011	139.19	142.92	137.34	142.58
3505	NYSE	MTD	Wed, Oct 19, 2011	140.98	141.66	137.70	138.40
3504	NYSE	MTD	Tue, Oct 18, 2011	138.12	141.73	134.53	140.98
3503	NYSE	MTD	Mon, Oct 17, 2011	142.31	142.61	137.26	137.81
3502	NYSE	MTD	Fri, Oct 14, 2011	143.14	143.72	142.12	142.71
3501	NYSE	MTD	Thu, Oct 13, 2011	140.23	142.63	137.57	140.33
3500	NYSE	MTD	Wed, Oct 12, 2011	141.40	146.34	140.79	141.73
3499	NYSE	MTD	Tue, Oct 11, 2011	136.85	140.96	135.67	139.97
3498	NYSE	MTD	Mon, Oct 10, 2011	135.09	138.64	134.98	137.74
3497	NYSE	MTD	Fri, Oct 7, 2011	140.55	140.55	130.61	131.39
3496	NYSE	MTD	Thu, Oct 6, 2011	138.02	142.92	136.34	142.72
3495	NYSE	MTD	Wed, Oct 5, 2011	135.54	139.66	133.51	138.76
3494	NYSE	MTD	Tue, Oct 4, 2011	127.70	135.67	126.10	135.29
3493	NYSE	MTD	Mon, Oct 3, 2011	137.88	142.23	130.03	130.12
3492	NYSE	MTD	Fri, Sep 30, 2011	140.82	144.57	138.58	139.96
3491	NYSE	MTD	Thu, Sep 29, 2011	144.91	146.07	139.64	143.58
3490	NYSE	MTD	Wed, Sep 28, 2011	148.72	149.11	141.85	141.99
3489	NYSE	MTD	Tue, Sep 27, 2011	146.34	152.74	146.34	147.65
3488	NYSE	MTD	Mon, Sep 26, 2011	140.46	143.87	137.56	143.37
3487	NYSE	MTD	Fri, Sep 23, 2011	136.45	140.74	135.22	139.96
3486	NYSE	MTD	Thu, Sep 22, 2011	139.07	139.72	135.50	137.03
3485	NYSE	MTD	Wed, Sep 21, 2011	152.28	152.38	144.04	144.04
3484	NYSE	MTD	Tue, Sep 20, 2011	152.13	156.81	152.13	152.23
3483	NYSE	MTD	Mon, Sep 19, 2011	149.96	153.07	147.22	152.23
3482	NYSE	MTD	Fri, Sep 16, 2011	155.61	158.78	152.56	153.25
3481	NYSE	MTD	Thu, Sep 15, 2011	156.02	157.65	153.78	156.09
3480	NYSE	MTD	Wed, Sep 14, 2011	150.89	155.95	147.99	154.48
3479	NYSE	MTD	Tue, Sep 13, 2011	147.81	150.65	146.88	150.15
3478	NYSE	MTD	Mon, Sep 12, 2011	146.05	148.45	144.18	147.04
3477	NYSE	MTD	Fri, Sep 9, 2011	155.66	157.44	147.45	147.93
3476	NYSE	MTD	Thu, Sep 8, 2011	157.85	159.59	156.71	157.52
3475	NYSE	MTD	Wed, Sep 7, 2011	155.06	159.29	154.76	159.29
3474	NYSE	MTD	Tue, Sep 6, 2011	149.70	152.72	147.78	152.39
3473	NYSE	MTD	Fri, Sep 2, 2011	154.50	156.19	153.47	155.01
3472	NYSE	MTD	Thu, Sep 1, 2011	159.34	161.65	157.99	158.63
3471	NYSE	MTD	Wed, Aug 31, 2011	157.15	159.98	156.83	159.27
3470	NYSE	MTD	Tue, Aug 30, 2011	156.07	157.67	153.70	156.28
3469	NYSE	MTD	Mon, Aug 29, 2011	154.01	158.16	153.93	157.80
3468	NYSE	MTD	Fri, Aug 26, 2011	143.58	151.41	141.77	151.38
3467	NYSE	MTD	Thu, Aug 25, 2011	149.63	149.92	143.70	145.37
3466	NYSE	MTD	Wed, Aug 24, 2011	144.00	147.87	144.00	147.60
3465	NYSE	MTD	Tue, Aug 23, 2011	138.23	145.12	137.17	144.96
3464	NYSE	MTD	Mon, Aug 22, 2011	141.67	141.67	135.65	137.59
3463	NYSE	MTD	Fri, Aug 19, 2011	138.59	141.94	137.80	138.33
3462	NYSE	MTD	Thu, Aug 18, 2011	145.71	145.84	139.42	140.57
3461	NYSE	MTD	Wed, Aug 17, 2011	150.35	151.86	149.26	150.34
3460	NYSE	MTD	Tue, Aug 16, 2011	153.66	154.71	148.53	149.49
3459	NYSE	MTD	Mon, Aug 15, 2011	152.73	155.56	151.77	155.49
3458	NYSE	MTD	Fri, Aug 12, 2011	148.70	154.20	146.80	150.86
3457	NYSE	MTD	Thu, Aug 11, 2011	140.17	149.58	139.08	147.48
3456	NYSE	MTD	Wed, Aug 10, 2011	137.91	145.37	137.63	140.16
3455	NYSE	MTD	Tue, Aug 9, 2011	134.54	141.18	131.11	140.76
3454	NYSE	MTD	Mon, Aug 8, 2011	129.93	138.15	129.93	131.91
3453	NYSE	MTD	Fri, Aug 5, 2011	142.01	143.87	135.22	137.93
3452	NYSE	MTD	Thu, Aug 4, 2011	145.20	146.01	140.43	140.93
3451	NYSE	MTD	Wed, Aug 3, 2011	143.34	147.71	140.67	147.58
3450	NYSE	MTD	Tue, Aug 2, 2011	146.52	149.53	142.89	142.97
3449	NYSE	MTD	Mon, Aug 1, 2011	156.36	156.36	144.43	148.02
3448	NYSE	MTD	Fri, Jul 29, 2011	154.36	160.88	148.74	154.81
3447	NYSE	MTD	Thu, Jul 28, 2011	151.61	155.60	151.57	154.42
3446	NYSE	MTD	Wed, Jul 27, 2011	156.94	160.11	152.00	152.75
3445	NYSE	MTD	Tue, Jul 26, 2011	161.89	162.28	156.48	158.32
3444	NYSE	MTD	Mon, Jul 25, 2011	163.38	165.03	162.74	163.30
3443	NYSE	MTD	Fri, Jul 22, 2011	168.47	168.55	165.57	165.84
3442	NYSE	MTD	Thu, Jul 21, 2011	164.95	169.31	164.07	168.68
3441	NYSE	MTD	Wed, Jul 20, 2011	163.28	164.82	162.75	164.05
3440	NYSE	MTD	Tue, Jul 19, 2011	160.96	163.26	160.53	162.75
3439	NYSE	MTD	Mon, Jul 18, 2011	163.20	163.98	159.18	160.00
3438	NYSE	MTD	Fri, Jul 15, 2011	164.16	164.20	162.41	163.93
3437	NYSE	MTD	Thu, Jul 14, 2011	166.10	167.00	162.30	163.51
3436	NYSE	MTD	Wed, Jul 13, 2011	166.42	168.30	165.44	165.76
3435	NYSE	MTD	Tue, Jul 12, 2011	164.40	166.82	162.51	165.35
3434	NYSE	MTD	Mon, Jul 11, 2011	169.93	171.01	164.29	164.88
3433	NYSE	MTD	Fri, Jul 8, 2011	173.28	173.50	171.06	172.05
3432	NYSE	MTD	Thu, Jul 7, 2011	175.84	176.00	173.55	175.28
3431	NYSE	MTD	Wed, Jul 6, 2011	172.92	174.52	171.88	173.98
3430	NYSE	MTD	Tue, Jul 5, 2011	173.13	173.65	171.26	172.94
3429	NYSE	MTD	Fri, Jul 1, 2011	169.29	174.45	168.78	173.19
3428	NYSE	MTD	Thu, Jun 30, 2011	166.03	171.96	165.84	168.67
3427	NYSE	MTD	Wed, Jun 29, 2011	166.79	167.43	164.65	165.62
3426	NYSE	MTD	Tue, Jun 28, 2011	161.08	166.78	160.99	165.50
3425	NYSE	MTD	Mon, Jun 27, 2011	159.43	161.85	158.02	160.80
3424	NYSE	MTD	Fri, Jun 24, 2011	161.75	161.94	158.24	159.16
3423	NYSE	MTD	Thu, Jun 23, 2011	159.57	162.41	157.99	161.87
3422	NYSE	MTD	Wed, Jun 22, 2011	163.41	163.86	161.93	162.01
3421	NYSE	MTD	Tue, Jun 21, 2011	161.00	164.40	160.82	163.36
3420	NYSE	MTD	Mon, Jun 20, 2011	157.89	160.33	157.89	160.07
3419	NYSE	MTD	Fri, Jun 17, 2011	161.51	161.51	158.24	158.76
3418	NYSE	MTD	Thu, Jun 16, 2011	160.01	161.60	158.29	159.93
3417	NYSE	MTD	Wed, Jun 15, 2011	158.62	160.44	156.87	158.55
3416	NYSE	MTD	Tue, Jun 14, 2011	160.18	161.47	160.15	160.43
3415	NYSE	MTD	Mon, Jun 13, 2011	159.04	160.18	157.30	157.64
3414	NYSE	MTD	Fri, Jun 10, 2011	159.77	161.24	158.11	158.66
3413	NYSE	MTD	Thu, Jun 9, 2011	160.00	161.63	159.99	160.85
3412	NYSE	MTD	Wed, Jun 8, 2011	157.24	159.33	156.55	158.71
3411	NYSE	MTD	Tue, Jun 7, 2011	157.86	159.10	155.84	158.07
3410	NYSE	MTD	Mon, Jun 6, 2011	158.39	159.50	156.86	157.13
3409	NYSE	MTD	Fri, Jun 3, 2011	159.08	160.73	158.62	158.97
3408	NYSE	MTD	Thu, Jun 2, 2011	161.93	163.07	161.23	161.86
3407	NYSE	MTD	Wed, Jun 1, 2011	167.58	167.75	161.05	161.44
3406	NYSE	MTD	Tue, May 31, 2011	167.52	168.84	165.91	167.37
3405	NYSE	MTD	Fri, May 27, 2011	165.44	166.43	163.93	166.10
3404	NYSE	MTD	Thu, May 26, 2011	162.31	164.92	162.20	164.62
3403	NYSE	MTD	Wed, May 25, 2011	161.44	163.64	161.12	163.29
3402	NYSE	MTD	Tue, May 24, 2011	165.42	165.70	161.88	162.66
3401	NYSE	MTD	Mon, May 23, 2011	164.89	166.62	161.31	164.84
3400	NYSE	MTD	Fri, May 20, 2011	170.69	171.30	167.48	167.98
3399	NYSE	MTD	Thu, May 19, 2011	172.23	172.98	168.24	171.53
3398	NYSE	MTD	Wed, May 18, 2011	169.73	171.87	169.73	170.75
3397	NYSE	MTD	Tue, May 17, 2011	171.54	172.07	168.00	169.29
3396	NYSE	MTD	Mon, May 16, 2011	173.37	175.01	172.01	173.20
3395	NYSE	MTD	Fri, May 13, 2011	176.42	176.48	172.90	173.79
3394	NYSE	MTD	Thu, May 12, 2011	175.50	176.62	174.13	175.80
3393	NYSE	MTD	Wed, May 11, 2011	177.53	179.08	174.57	176.35
3392	NYSE	MTD	Tue, May 10, 2011	175.16	179.07	175.02	178.66
3391	NYSE	MTD	Mon, May 9, 2011	172.60	175.80	172.07	174.85
3390	NYSE	MTD	Fri, May 6, 2011	182.54	182.57	172.59	173.30
3389	NYSE	MTD	Thu, May 5, 2011	185.50	186.83	172.01	173.46
3388	NYSE	MTD	Wed, May 4, 2011	187.96	190.13	185.02	187.64
3387	NYSE	MTD	Tue, May 3, 2011	191.70	192.58	187.90	189.17
3386	NYSE	MTD	Mon, May 2, 2011	188.64	193.56	186.98	191.95
3385	NYSE	MTD	Fri, Apr 29, 2011	184.00	188.38	182.83	187.40
3384	NYSE	MTD	Thu, Apr 28, 2011	183.59	184.56	183.42	183.87
3383	NYSE	MTD	Wed, Apr 27, 2011	181.51	183.76	180.19	183.74
3382	NYSE	MTD	Tue, Apr 26, 2011	176.17	182.32	175.23	180.89
3381	NYSE	MTD	Mon, Apr 25, 2011	175.87	176.68	172.37	174.60
3380	NYSE	MTD	Thu, Apr 21, 2011	174.67	177.46	174.26	176.56
3379	NYSE	MTD	Wed, Apr 20, 2011	169.95	174.98	169.86	174.20
3378	NYSE	MTD	Tue, Apr 19, 2011	167.15	169.21	166.31	167.27
3377	NYSE	MTD	Mon, Apr 18, 2011	168.00	168.15	164.22	167.16
3376	NYSE	MTD	Fri, Apr 15, 2011	169.74	171.06	169.20	170.71
3375	NYSE	MTD	Thu, Apr 14, 2011	171.36	172.55	169.51	169.81
3374	NYSE	MTD	Wed, Apr 13, 2011	170.87	172.91	169.66	172.60
3373	NYSE	MTD	Tue, Apr 12, 2011	172.53	173.32	169.49	170.44
3372	NYSE	MTD	Mon, Apr 11, 2011	174.31	175.22	172.29	173.40
3371	NYSE	MTD	Fri, Apr 8, 2011	175.92	175.92	172.79	173.88
3370	NYSE	MTD	Thu, Apr 7, 2011	175.87	176.62	174.15	174.84
3369	NYSE	MTD	Wed, Apr 6, 2011	176.22	176.99	174.41	175.67
3368	NYSE	MTD	Tue, Apr 5, 2011	171.95	176.93	171.00	175.49
3367	NYSE	MTD	Mon, Apr 4, 2011	173.00	173.54	170.89	172.56
3366	NYSE	MTD	Fri, Apr 1, 2011	172.00	172.72	169.57	172.17
3365	NYSE	MTD	Thu, Mar 31, 2011	170.47	172.24	170.47	172.00
3364	NYSE	MTD	Wed, Mar 30, 2011	171.27	172.34	170.52	170.93
3363	NYSE	MTD	Tue, Mar 29, 2011	170.08	171.14	168.64	170.81
3362	NYSE	MTD	Mon, Mar 28, 2011	172.64	173.18	169.35	169.38
3361	NYSE	MTD	Fri, Mar 25, 2011	170.79	175.35	169.98	172.06
3360	NYSE	MTD	Thu, Mar 24, 2011	172.74	173.29	166.99	170.17
3359	NYSE	MTD	Wed, Mar 23, 2011	171.19	172.89	170.06	171.71
3358	NYSE	MTD	Tue, Mar 22, 2011	172.24	173.35	170.05	171.96
3357	NYSE	MTD	Mon, Mar 21, 2011	168.03	172.91	168.03	172.25
3356	NYSE	MTD	Fri, Mar 18, 2011	166.53	168.56	162.98	165.55
3355	NYSE	MTD	Thu, Mar 17, 2011	165.68	166.99	164.00	164.79
3354	NYSE	MTD	Wed, Mar 16, 2011	164.50	167.70	163.08	163.88
3353	NYSE	MTD	Tue, Mar 15, 2011	165.59	167.16	161.73	165.83
3352	NYSE	MTD	Mon, Mar 14, 2011	168.91	170.20	166.73	168.35
3351	NYSE	MTD	Fri, Mar 11, 2011	169.96	171.69	169.15	170.38
3350	NYSE	MTD	Thu, Mar 10, 2011	172.32	172.72	169.21	171.05
3349	NYSE	MTD	Wed, Mar 9, 2011	174.55	175.75	172.31	174.72
3348	NYSE	MTD	Tue, Mar 8, 2011	172.64	177.16	172.00	174.73
3347	NYSE	MTD	Mon, Mar 7, 2011	175.30	177.00	171.03	171.77
3346	NYSE	MTD	Fri, Mar 4, 2011	174.88	177.39	174.37	177.07
3345	NYSE	MTD	Thu, Mar 3, 2011	172.52	176.16	172.11	175.54
3344	NYSE	MTD	Wed, Mar 2, 2011	171.14	173.64	169.78	170.56
3343	NYSE	MTD	Tue, Mar 1, 2011	173.05	174.36	169.50	171.21
3342	NYSE	MTD	Mon, Feb 28, 2011	171.50	173.94	171.03	171.37
3341	NYSE	MTD	Fri, Feb 25, 2011	168.84	171.54	168.30	171.01
3340	NYSE	MTD	Thu, Feb 24, 2011	167.42	170.79	166.82	168.26
3339	NYSE	MTD	Wed, Feb 23, 2011	167.61	168.83	163.76	167.87
3338	NYSE	MTD	Tue, Feb 22, 2011	167.35	169.28	166.24	168.02
3337	NYSE	MTD	Fri, Feb 18, 2011	169.00	169.68	168.00	169.28
3336	NYSE	MTD	Thu, Feb 17, 2011	167.45	169.79	166.64	169.16
3335	NYSE	MTD	Wed, Feb 16, 2011	168.10	169.67	167.25	167.46
3334	NYSE	MTD	Tue, Feb 15, 2011	169.00	169.00	167.15	167.74
3333	NYSE	MTD	Mon, Feb 14, 2011	167.78	169.00	166.70	168.68
3332	NYSE	MTD	Fri, Feb 11, 2011	160.67	167.39	160.67	167.11
3331	NYSE	MTD	Thu, Feb 10, 2011	159.27	159.48	157.01	159.35
3330	NYSE	MTD	Wed, Feb 9, 2011	160.21	160.93	158.26	159.30
3329	NYSE	MTD	Tue, Feb 8, 2011	155.82	162.16	155.69	161.03
3328	NYSE	MTD	Mon, Feb 7, 2011	153.29	155.90	152.63	155.78
3327	NYSE	MTD	Fri, Feb 4, 2011	151.65	153.27	151.26	152.72
3326	NYSE	MTD	Thu, Feb 3, 2011	150.81	152.49	149.26	151.35
3325	NYSE	MTD	Wed, Feb 2, 2011	152.17	153.37	150.75	150.77
3324	NYSE	MTD	Tue, Feb 1, 2011	150.38	153.63	150.38	152.86
3323	NYSE	MTD	Mon, Jan 31, 2011	147.52	150.45	147.52	149.19
3322	NYSE	MTD	Fri, Jan 28, 2011	150.85	151.23	147.00	147.56
3321	NYSE	MTD	Thu, Jan 27, 2011	150.68	151.85	150.09	150.64
3320	NYSE	MTD	Wed, Jan 26, 2011	151.43	152.33	150.76	151.05
3319	NYSE	MTD	Tue, Jan 25, 2011	148.98	151.37	148.91	151.34
3318	NYSE	MTD	Mon, Jan 24, 2011	149.90	150.49	149.05	149.58
3317	NYSE	MTD	Fri, Jan 21, 2011	150.48	150.56	148.05	149.81
3316	NYSE	MTD	Thu, Jan 20, 2011	152.29	153.33	149.02	149.56
3315	NYSE	MTD	Wed, Jan 19, 2011	155.38	156.85	152.26	153.16
3314	NYSE	MTD	Tue, Jan 18, 2011	151.19	155.72	150.86	155.72
3313	NYSE	MTD	Fri, Jan 14, 2011	150.41	152.44	149.98	151.57
3312	NYSE	MTD	Thu, Jan 13, 2011	151.25	151.73	149.95	150.44
3311	NYSE	MTD	Wed, Jan 12, 2011	153.38	153.38	150.38	151.05
3310	NYSE	MTD	Tue, Jan 11, 2011	151.36	154.03	151.36	152.06
3309	NYSE	MTD	Mon, Jan 10, 2011	146.70	151.33	145.53	150.52
3308	NYSE	MTD	Fri, Jan 7, 2011	150.37	151.34	146.56	147.23
3307	NYSE	MTD	Thu, Jan 6, 2011	150.48	152.12	149.72	150.42
3306	NYSE	MTD	Wed, Jan 5, 2011	151.14	153.67	150.54	150.64
3305	NYSE	MTD	Tue, Jan 4, 2011	151.88	152.86	148.24	151.56
3304	NYSE	MTD	Mon, Jan 3, 2011	152.41	154.85	152.41	153.23
3303	NYSE	MTD	Fri, Dec 31, 2010	152.11	152.97	151.21	151.21
3302	NYSE	MTD	Thu, Dec 30, 2010	152.19	154.18	151.57	152.52
3301	NYSE	MTD	Wed, Dec 29, 2010	153.39	153.99	152.11	152.59
3300	NYSE	MTD	Tue, Dec 28, 2010	152.94	153.47	152.09	153.15
3299	NYSE	MTD	Mon, Dec 27, 2010	152.91	153.00	152.00	152.64
3298	NYSE	MTD	Thu, Dec 23, 2010	153.74	154.50	153.19	153.30
3297	NYSE	MTD	Wed, Dec 22, 2010	155.41	156.00	153.47	153.95
3296	NYSE	MTD	Tue, Dec 21, 2010	157.42	157.92	154.85	154.99
3295	NYSE	MTD	Mon, Dec 20, 2010	157.64	158.61	155.35	156.93
3294	NYSE	MTD	Fri, Dec 17, 2010	155.63	158.47	154.16	157.45
3293	NYSE	MTD	Thu, Dec 16, 2010	153.48	155.61	153.42	155.36
3292	NYSE	MTD	Wed, Dec 15, 2010	156.55	157.94	152.84	153.36
3291	NYSE	MTD	Tue, Dec 14, 2010	157.55	158.36	156.29	157.08
3290	NYSE	MTD	Mon, Dec 13, 2010	155.24	159.07	155.06	157.55
3289	NYSE	MTD	Fri, Dec 10, 2010	154.07	156.85	153.86	155.19
3288	NYSE	MTD	Thu, Dec 9, 2010	153.55	154.49	152.24	154.13
3287	NYSE	MTD	Wed, Dec 8, 2010	152.61	153.58	151.64	152.48
3286	NYSE	MTD	Tue, Dec 7, 2010	152.47	153.80	151.58	152.72
3285	NYSE	MTD	Mon, Dec 6, 2010	150.99	151.21	149.87	150.87
3284	NYSE	MTD	Fri, Dec 3, 2010	148.49	151.73	148.49	151.15
3283	NYSE	MTD	Thu, Dec 2, 2010	145.91	149.71	145.91	149.23
3282	NYSE	MTD	Wed, Dec 1, 2010	146.96	147.14	144.69	145.93
3281	NYSE	MTD	Tue, Nov 30, 2010	144.75	146.25	144.70	145.18
3280	NYSE	MTD	Mon, Nov 29, 2010	145.24	146.82	144.73	146.31
3279	NYSE	MTD	Fri, Nov 26, 2010	145.89	146.87	145.56	146.08
3278	NYSE	MTD	Wed, Nov 24, 2010	143.52	149.19	143.47	146.80
3277	NYSE	MTD	Tue, Nov 23, 2010	143.05	143.10	141.56	142.35
3276	NYSE	MTD	Mon, Nov 22, 2010	142.34	145.24	142.34	144.78
3275	NYSE	MTD	Fri, Nov 19, 2010	142.30	143.58	141.99	143.32
3274	NYSE	MTD	Thu, Nov 18, 2010	142.11	144.07	142.00	142.32
3273	NYSE	MTD	Wed, Nov 17, 2010	139.21	141.56	139.09	141.13
3272	NYSE	MTD	Tue, Nov 16, 2010	143.05	143.19	138.70	139.32
3271	NYSE	MTD	Mon, Nov 15, 2010	142.66	144.85	142.34	144.23
3270	NYSE	MTD	Fri, Nov 12, 2010	142.67	144.10	141.57	142.39
3269	NYSE	MTD	Thu, Nov 11, 2010	142.50	145.02	141.76	144.44
3268	NYSE	MTD	Wed, Nov 10, 2010	138.97	146.35	137.61	143.68
3267	NYSE	MTD	Tue, Nov 9, 2010	140.55	140.94	138.90	139.18
3266	NYSE	MTD	Mon, Nov 8, 2010	136.45	141.05	135.50	140.47
3265	NYSE	MTD	Fri, Nov 5, 2010	139.65	141.81	139.25	141.48
3264	NYSE	MTD	Thu, Nov 4, 2010	134.25	136.97	133.62	136.22
3263	NYSE	MTD	Wed, Nov 3, 2010	134.00	134.00	131.52	133.00
3262	NYSE	MTD	Tue, Nov 2, 2010	133.52	134.40	133.32	134.00
3261	NYSE	MTD	Mon, Nov 1, 2010	131.51	132.76	130.68	132.09
3260	NYSE	MTD	Fri, Oct 29, 2010	131.59	133.02	130.40	130.56
3259	NYSE	MTD	Thu, Oct 28, 2010	131.79	132.74	130.35	132.05
3258	NYSE	MTD	Wed, Oct 27, 2010	130.09	131.96	129.94	130.87
3257	NYSE	MTD	Tue, Oct 26, 2010	131.89	131.97	130.11	131.00
3256	NYSE	MTD	Mon, Oct 25, 2010	131.65	132.72	131.41	132.01
3255	NYSE	MTD	Fri, Oct 22, 2010	129.63	131.17	129.21	131.01
3254	NYSE	MTD	Thu, Oct 21, 2010	128.44	130.48	128.44	129.73
3253	NYSE	MTD	Wed, Oct 20, 2010	125.99	129.48	125.90	127.82
3252	NYSE	MTD	Tue, Oct 19, 2010	125.87	127.31	124.78	125.52
3251	NYSE	MTD	Mon, Oct 18, 2010	125.61	127.83	125.61	127.72
3250	NYSE	MTD	Fri, Oct 15, 2010	126.46	126.49	124.67	125.70
3249	NYSE	MTD	Thu, Oct 14, 2010	127.30	127.76	125.21	125.63
3248	NYSE	MTD	Wed, Oct 13, 2010	126.43	128.26	126.13	127.54
3247	NYSE	MTD	Tue, Oct 12, 2010	125.88	126.26	123.88	125.33
3246	NYSE	MTD	Mon, Oct 11, 2010	125.79	126.25	125.24	125.98
3245	NYSE	MTD	Fri, Oct 8, 2010	124.68	126.50	124.21	125.82
3244	NYSE	MTD	Thu, Oct 7, 2010	125.34	125.53	123.83	124.75
3243	NYSE	MTD	Wed, Oct 6, 2010	126.14	127.00	124.69	125.00
3242	NYSE	MTD	Tue, Oct 5, 2010	124.16	127.00	124.16	126.52
3241	NYSE	MTD	Mon, Oct 4, 2010	124.30	125.24	122.52	123.28
3240	NYSE	MTD	Fri, Oct 1, 2010	125.38	125.99	124.00	124.99
3239	NYSE	MTD	Thu, Sep 30, 2010	125.00	126.83	124.26	124.44
3238	NYSE	MTD	Wed, Sep 29, 2010	123.76	124.91	123.16	124.19
3237	NYSE	MTD	Tue, Sep 28, 2010	123.77	124.41	122.32	123.79
3236	NYSE	MTD	Mon, Sep 27, 2010	123.56	123.88	122.38	123.27
3235	NYSE	MTD	Fri, Sep 24, 2010	121.09	124.24	120.88	123.65
3234	NYSE	MTD	Thu, Sep 23, 2010	120.71	122.50	119.96	120.05
3233	NYSE	MTD	Wed, Sep 22, 2010	122.29	123.06	120.50	121.18
3232	NYSE	MTD	Tue, Sep 21, 2010	123.40	123.90	122.25	122.88
3231	NYSE	MTD	Mon, Sep 20, 2010	123.75	125.00	123.46	123.50
3230	NYSE	MTD	Fri, Sep 17, 2010	124.03	124.39	123.13	123.58
3229	NYSE	MTD	Thu, Sep 16, 2010	123.45	124.68	123.21	123.76
3228	NYSE	MTD	Wed, Sep 15, 2010	122.98	124.92	122.18	123.78
3227	NYSE	MTD	Tue, Sep 14, 2010	120.22	123.19	120.03	123.06
3226	NYSE	MTD	Mon, Sep 13, 2010	119.00	120.79	118.87	120.35
3225	NYSE	MTD	Fri, Sep 10, 2010	117.94	118.58	117.59	117.81
3224	NYSE	MTD	Thu, Sep 9, 2010	118.60	118.92	117.59	117.89
3223	NYSE	MTD	Wed, Sep 8, 2010	117.51	118.36	117.14	117.26
3222	NYSE	MTD	Tue, Sep 7, 2010	118.59	120.34	116.80	117.16
3221	NYSE	MTD	Fri, Sep 3, 2010	117.19	119.22	117.02	118.51
3220	NYSE	MTD	Thu, Sep 2, 2010	114.69	116.46	114.69	116.00
3219	NYSE	MTD	Wed, Sep 1, 2010	111.59	115.27	111.59	114.99
3218	NYSE	MTD	Tue, Aug 31, 2010	108.65	112.02	108.12	110.59
3217	NYSE	MTD	Mon, Aug 30, 2010	111.25	112.63	109.88	109.90
3216	NYSE	MTD	Fri, Aug 27, 2010	110.95	111.99	109.77	111.72
3215	NYSE	MTD	Thu, Aug 26, 2010	110.56	113.63	109.46	110.37
3214	NYSE	MTD	Wed, Aug 25, 2010	109.34	110.69	107.90	110.30
3213	NYSE	MTD	Tue, Aug 24, 2010	111.33	111.41	108.88	110.15
3212	NYSE	MTD	Mon, Aug 23, 2010	114.27	115.30	112.55	112.76
3211	NYSE	MTD	Fri, Aug 20, 2010	113.47	113.87	111.54	113.65
3210	NYSE	MTD	Thu, Aug 19, 2010	115.85	116.63	113.67	114.25
3209	NYSE	MTD	Wed, Aug 18, 2010	118.40	118.42	116.74	116.74
3208	NYSE	MTD	Tue, Aug 17, 2010	115.15	119.42	115.00	118.40
3207	NYSE	MTD	Mon, Aug 16, 2010	112.91	114.88	112.57	114.27
3206	NYSE	MTD	Fri, Aug 13, 2010	114.16	114.68	113.30	113.56
3205	NYSE	MTD	Thu, Aug 12, 2010	114.89	115.41	113.88	114.44
3204	NYSE	MTD	Wed, Aug 11, 2010	118.44	119.01	115.77	116.14
3203	NYSE	MTD	Tue, Aug 10, 2010	120.54	121.57	119.55	120.13
3202	NYSE	MTD	Mon, Aug 9, 2010	122.19	122.48	121.22	122.31
3201	NYSE	MTD	Fri, Aug 6, 2010	120.00	121.42	118.97	121.32
3200	NYSE	MTD	Thu, Aug 5, 2010	121.03	121.56	120.18	121.18
3199	NYSE	MTD	Wed, Aug 4, 2010	118.57	121.24	118.50	121.07
3198	NYSE	MTD	Tue, Aug 3, 2010	118.28	120.27	117.73	118.73
3197	NYSE	MTD	Mon, Aug 2, 2010	118.27	118.50	117.76	118.44
3196	NYSE	MTD	Fri, Jul 30, 2010	115.82	117.54	115.24	116.80
3195	NYSE	MTD	Thu, Jul 29, 2010	119.00	119.51	115.68	116.77
3194	NYSE	MTD	Wed, Jul 28, 2010	118.53	120.24	118.09	118.25
3193	NYSE	MTD	Tue, Jul 27, 2010	122.60	122.60	118.38	118.44
3192	NYSE	MTD	Mon, Jul 26, 2010	121.54	123.14	120.70	122.29
3191	NYSE	MTD	Fri, Jul 23, 2010	121.49	122.77	118.93	120.93
3190	NYSE	MTD	Thu, Jul 22, 2010	118.52	121.39	118.03	121.24
3189	NYSE	MTD	Wed, Jul 21, 2010	117.30	118.45	116.28	117.31
3188	NYSE	MTD	Tue, Jul 20, 2010	115.69	117.08	115.69	117.00
3187	NYSE	MTD	Mon, Jul 19, 2010	115.90	117.40	115.90	116.78
3186	NYSE	MTD	Fri, Jul 16, 2010	117.88	118.05	116.06	116.28
3185	NYSE	MTD	Thu, Jul 15, 2010	118.80	119.30	117.44	118.49
3184	NYSE	MTD	Wed, Jul 14, 2010	117.74	118.73	117.22	118.65
3183	NYSE	MTD	Tue, Jul 13, 2010	117.27	118.74	116.99	117.90
3182	NYSE	MTD	Mon, Jul 12, 2010	115.74	116.71	115.24	116.06
3181	NYSE	MTD	Fri, Jul 9, 2010	114.64	115.94	114.35	115.90
3180	NYSE	MTD	Thu, Jul 8, 2010	113.93	115.24	113.32	114.52
3179	NYSE	MTD	Wed, Jul 7, 2010	111.91	113.74	110.85	113.51
3178	NYSE	MTD	Tue, Jul 6, 2010	109.19	111.93	109.19	111.41
3177	NYSE	MTD	Fri, Jul 2, 2010	109.90	110.29	108.10	108.42
3176	NYSE	MTD	Thu, Jul 1, 2010	111.43	111.49	107.57	109.39
3175	NYSE	MTD	Wed, Jun 30, 2010	110.04	112.44	109.97	111.63
3174	NYSE	MTD	Tue, Jun 29, 2010	114.17	114.17	109.98	110.55
3173	NYSE	MTD	Mon, Jun 28, 2010	115.04	116.05	113.79	114.71
3172	NYSE	MTD	Fri, Jun 25, 2010	113.52	115.75	112.91	114.52
3171	NYSE	MTD	Thu, Jun 24, 2010	113.69	114.44	113.01	113.44
3170	NYSE	MTD	Wed, Jun 23, 2010	114.92	115.58	113.53	114.59
3169	NYSE	MTD	Tue, Jun 22, 2010	116.65	117.93	114.89	115.01
3168	NYSE	MTD	Mon, Jun 21, 2010	118.17	119.70	116.26	116.76
3167	NYSE	MTD	Fri, Jun 18, 2010	117.86	118.63	116.64	116.98
3166	NYSE	MTD	Thu, Jun 17, 2010	118.68	119.36	116.62	118.02
3165	NYSE	MTD	Wed, Jun 16, 2010	116.81	118.98	116.31	118.25
3164	NYSE	MTD	Tue, Jun 15, 2010	116.05	117.97	116.05	117.74
3163	NYSE	MTD	Mon, Jun 14, 2010	113.66	117.14	113.66	115.59
3162	NYSE	MTD	Fri, Jun 11, 2010	112.28	114.44	112.16	113.17
3161	NYSE	MTD	Thu, Jun 10, 2010	111.80	113.63	111.59	113.40
3160	NYSE	MTD	Wed, Jun 9, 2010	108.27	111.54	107.84	110.36
3159	NYSE	MTD	Tue, Jun 8, 2010	107.93	108.25	106.22	107.42
3158	NYSE	MTD	Mon, Jun 7, 2010	110.16	110.78	107.76	107.96
3157	NYSE	MTD	Fri, Jun 4, 2010	113.68	113.87	109.94	110.21
3156	NYSE	MTD	Thu, Jun 3, 2010	114.43	116.00	113.78	115.32
3155	NYSE	MTD	Wed, Jun 2, 2010	112.64	114.06	110.59	113.96
3154	NYSE	MTD	Tue, Jun 1, 2010	113.71	115.04	112.35	112.41
3153	NYSE	MTD	Fri, May 28, 2010	116.25	116.81	114.00	114.53
3152	NYSE	MTD	Thu, May 27, 2010	113.19	116.85	112.83	116.64
3151	NYSE	MTD	Wed, May 26, 2010	110.00	112.31	109.73	110.69
3150	NYSE	MTD	Tue, May 25, 2010	109.07	110.14	107.00	109.11
3149	NYSE	MTD	Mon, May 24, 2010	110.85	112.86	110.73	111.32
3148	NYSE	MTD	Fri, May 21, 2010	109.22	112.65	108.82	111.35
3147	NYSE	MTD	Thu, May 20, 2010	114.71	114.71	110.08	110.82
3146	NYSE	MTD	Wed, May 19, 2010	115.50	116.46	114.80	116.04
3145	NYSE	MTD	Tue, May 18, 2010	119.96	119.96	116.00	116.34
3144	NYSE	MTD	Mon, May 17, 2010	118.36	119.28	116.57	118.60
3143	NYSE	MTD	Fri, May 14, 2010	120.21	120.21	117.47	118.25
3142	NYSE	MTD	Thu, May 13, 2010	121.50	121.62	119.93	120.48
3141	NYSE	MTD	Wed, May 12, 2010	119.97	122.00	119.93	122.00
3140	NYSE	MTD	Tue, May 11, 2010	117.00	120.29	116.38	119.95
3139	NYSE	MTD	Mon, May 10, 2010	116.13	118.75	116.03	117.57
3138	NYSE	MTD	Fri, May 7, 2010	116.17	116.42	111.82	112.46
3137	NYSE	MTD	Thu, May 6, 2010	120.02	120.02	111.61	117.53
3136	NYSE	MTD	Wed, May 5, 2010	122.65	122.65	119.68	120.20
3135	NYSE	MTD	Tue, May 4, 2010	125.25	125.42	122.81	123.66
3134	NYSE	MTD	Mon, May 3, 2010	126.58	127.62	124.84	126.70
3133	NYSE	MTD	Fri, Apr 30, 2010	127.47	130.17	125.46	125.48
3132	NYSE	MTD	Thu, Apr 29, 2010	118.89	120.96	118.87	119.83
3131	NYSE	MTD	Wed, Apr 28, 2010	116.88	118.87	116.23	118.42
3130	NYSE	MTD	Tue, Apr 27, 2010	116.78	120.12	115.96	116.31
3129	NYSE	MTD	Mon, Apr 26, 2010	116.38	117.90	116.29	116.70
3128	NYSE	MTD	Fri, Apr 23, 2010	115.02	116.77	114.15	116.76
3127	NYSE	MTD	Thu, Apr 22, 2010	115.28	115.87	114.66	115.23
3126	NYSE	MTD	Wed, Apr 21, 2010	116.72	117.50	115.98	116.45
3125	NYSE	MTD	Tue, Apr 20, 2010	117.30	117.73	116.61	116.87
3124	NYSE	MTD	Mon, Apr 19, 2010	116.23	117.23	115.83	116.92
3123	NYSE	MTD	Fri, Apr 16, 2010	116.60	117.73	115.66	117.29
3122	NYSE	MTD	Thu, Apr 15, 2010	116.23	117.75	116.23	116.58
3121	NYSE	MTD	Wed, Apr 14, 2010	115.49	116.99	115.42	116.68
3120	NYSE	MTD	Tue, Apr 13, 2010	114.16	115.47	113.84	115.26
3119	NYSE	MTD	Mon, Apr 12, 2010	113.49	114.49	113.34	114.22
3118	NYSE	MTD	Fri, Apr 9, 2010	112.33	113.48	111.95	113.48
3117	NYSE	MTD	Thu, Apr 8, 2010	112.22	112.54	110.56	112.32
3116	NYSE	MTD	Wed, Apr 7, 2010	112.66	112.87	111.33	112.27
3115	NYSE	MTD	Tue, Apr 6, 2010	110.39	112.75	109.91	112.58
3114	NYSE	MTD	Mon, Apr 5, 2010	110.33	111.37	110.30	111.19
3113	NYSE	MTD	Thu, Apr 1, 2010	109.86	110.99	109.65	110.26
3112	NYSE	MTD	Wed, Mar 31, 2010	110.31	110.78	109.20	109.20
3111	NYSE	MTD	Tue, Mar 30, 2010	109.44	111.07	108.94	110.31
3110	NYSE	MTD	Mon, Mar 29, 2010	109.01	111.45	108.93	109.06
3109	NYSE	MTD	Fri, Mar 26, 2010	109.62	110.00	108.87	109.39
3108	NYSE	MTD	Thu, Mar 25, 2010	109.15	110.75	108.65	109.42
3107	NYSE	MTD	Wed, Mar 24, 2010	108.78	109.34	108.25	108.36
3106	NYSE	MTD	Tue, Mar 23, 2010	108.96	109.98	108.41	109.77
3105	NYSE	MTD	Mon, Mar 22, 2010	107.07	108.77	106.43	108.60
3104	NYSE	MTD	Fri, Mar 19, 2010	108.25	108.25	107.02	107.20
3103	NYSE	MTD	Thu, Mar 18, 2010	109.05	109.22	107.85	108.22
3102	NYSE	MTD	Wed, Mar 17, 2010	109.24	109.75	108.56	108.81
3101	NYSE	MTD	Tue, Mar 16, 2010	107.23	109.24	107.23	109.14
3100	NYSE	MTD	Mon, Mar 15, 2010	106.09	107.36	105.77	107.17
3099	NYSE	MTD	Fri, Mar 12, 2010	105.50	106.10	104.88	106.09
3098	NYSE	MTD	Thu, Mar 11, 2010	105.69	106.18	104.63	105.30
3097	NYSE	MTD	Wed, Mar 10, 2010	104.62	106.06	104.58	105.62
3096	NYSE	MTD	Tue, Mar 9, 2010	105.29	105.50	104.48	105.00
3095	NYSE	MTD	Mon, Mar 8, 2010	105.03	105.76	104.81	105.29
3094	NYSE	MTD	Fri, Mar 5, 2010	104.21	105.60	104.00	105.50
3093	NYSE	MTD	Thu, Mar 4, 2010	104.18	104.38	101.65	103.37
3092	NYSE	MTD	Wed, Mar 3, 2010	103.87	104.63	103.36	103.94
3091	NYSE	MTD	Tue, Mar 2, 2010	102.67	103.84	102.32	103.61
3090	NYSE	MTD	Mon, Mar 1, 2010	99.86	102.98	99.43	102.62
3089	NYSE	MTD	Fri, Feb 26, 2010	98.41	99.74	98.41	99.41
3088	NYSE	MTD	Thu, Feb 25, 2010	98.01	98.92	97.11	98.79
3087	NYSE	MTD	Wed, Feb 24, 2010	98.21	99.35	98.00	98.55
3086	NYSE	MTD	Tue, Feb 23, 2010	98.45	98.67	97.80	98.36
3085	NYSE	MTD	Mon, Feb 22, 2010	98.31	98.43	97.44	98.36
3084	NYSE	MTD	Fri, Feb 19, 2010	95.63	97.51	95.09	97.43
3083	NYSE	MTD	Thu, Feb 18, 2010	96.31	96.54	95.84	96.00
3082	NYSE	MTD	Wed, Feb 17, 2010	95.81	96.45	95.70	96.24
3081	NYSE	MTD	Tue, Feb 16, 2010	94.80	95.77	94.22	95.76
3080	NYSE	MTD	Fri, Feb 12, 2010	93.95	94.67	93.43	94.33
3079	NYSE	MTD	Thu, Feb 11, 2010	93.74	95.03	93.65	94.85
3078	NYSE	MTD	Wed, Feb 10, 2010	95.25	95.67	93.99	94.10
3077	NYSE	MTD	Tue, Feb 9, 2010	95.49	96.18	95.26	95.59
3076	NYSE	MTD	Mon, Feb 8, 2010	96.35	96.98	94.46	94.46
3075	NYSE	MTD	Fri, Feb 5, 2010	96.01	98.45	93.95	96.94
3074	NYSE	MTD	Thu, Feb 4, 2010	99.44	99.94	96.14	96.29
3073	NYSE	MTD	Wed, Feb 3, 2010	97.52	100.30	97.52	100.24
3072	NYSE	MTD	Tue, Feb 2, 2010	97.97	98.95	97.26	98.10
3071	NYSE	MTD	Mon, Feb 1, 2010	97.64	98.46	97.06	97.68
3070	NYSE	MTD	Fri, Jan 29, 2010	97.35	99.00	97.27	97.47
3069	NYSE	MTD	Thu, Jan 28, 2010	98.00	99.39	97.34	97.34
3068	NYSE	MTD	Wed, Jan 27, 2010	98.69	98.75	97.00	98.23
3067	NYSE	MTD	Tue, Jan 26, 2010	98.71	100.07	98.00	98.97
3066	NYSE	MTD	Mon, Jan 25, 2010	99.06	99.59	98.59	99.09
3065	NYSE	MTD	Fri, Jan 22, 2010	100.48	101.06	98.70	98.78
3064	NYSE	MTD	Thu, Jan 21, 2010	101.46	102.13	99.69	100.17
3063	NYSE	MTD	Wed, Jan 20, 2010	101.20	101.64	99.91	100.82
3062	NYSE	MTD	Tue, Jan 19, 2010	100.72	102.03	100.55	101.70
3061	NYSE	MTD	Fri, Jan 15, 2010	104.05	104.34	100.97	101.09
3060	NYSE	MTD	Thu, Jan 14, 2010	103.20	104.53	103.01	103.82
3059	NYSE	MTD	Wed, Jan 13, 2010	101.38	103.57	101.04	102.97
3058	NYSE	MTD	Tue, Jan 12, 2010	102.88	103.12	101.15	101.59
3057	NYSE	MTD	Mon, Jan 11, 2010	102.10	103.35	101.84	103.05
3056	NYSE	MTD	Fri, Jan 8, 2010	99.90	102.30	99.54	102.14
3055	NYSE	MTD	Thu, Jan 7, 2010	102.00	102.55	100.36	100.44
3054	NYSE	MTD	Wed, Jan 6, 2010	102.65	104.27	101.52	102.21
3053	NYSE	MTD	Tue, Jan 5, 2010	104.73	104.73	101.31	103.00
3052	NYSE	MTD	Mon, Jan 4, 2010	105.48	106.21	104.83	105.64
3051	NYSE	MTD	Thu, Dec 31, 2009	106.28	106.49	104.84	104.99
3050	NYSE	MTD	Wed, Dec 30, 2009	105.71	106.55	105.21	105.97
3049	NYSE	MTD	Tue, Dec 29, 2009	106.29	106.99	105.36	105.93
3048	NYSE	MTD	Mon, Dec 28, 2009	105.83	106.51	105.24	105.73
3047	NYSE	MTD	Thu, Dec 24, 2009	106.15	106.33	105.50	106.24
3046	NYSE	MTD	Wed, Dec 23, 2009	105.60	106.84	105.23	105.69
3045	NYSE	MTD	Tue, Dec 22, 2009	104.24	106.02	103.50	106.02
3044	NYSE	MTD	Mon, Dec 21, 2009	102.66	104.14	102.60	103.77
3043	NYSE	MTD	Fri, Dec 18, 2009	101.32	103.35	99.92	103.03
3042	NYSE	MTD	Thu, Dec 17, 2009	101.28	101.55	100.20	100.98
3041	NYSE	MTD	Wed, Dec 16, 2009	102.70	103.29	101.57	102.11
3040	NYSE	MTD	Tue, Dec 15, 2009	100.47	102.83	100.47	102.82
3039	NYSE	MTD	Mon, Dec 14, 2009	99.67	101.65	99.41	101.36
3038	NYSE	MTD	Fri, Dec 11, 2009	98.72	99.96	98.28	99.30
3037	NYSE	MTD	Thu, Dec 10, 2009	97.79	99.00	97.71	98.45
3036	NYSE	MTD	Wed, Dec 9, 2009	97.62	97.62	96.34	97.29
3035	NYSE	MTD	Tue, Dec 8, 2009	97.89	98.70	96.69	97.40
3034	NYSE	MTD	Mon, Dec 7, 2009	98.50	99.63	98.22	98.73
3033	NYSE	MTD	Fri, Dec 4, 2009	99.16	100.36	97.67	98.94
3032	NYSE	MTD	Thu, Dec 3, 2009	99.38	99.90	98.15	98.48
3031	NYSE	MTD	Wed, Dec 2, 2009	99.88	100.40	99.04	99.56
3030	NYSE	MTD	Tue, Dec 1, 2009	99.46	101.00	99.46	99.84
3029	NYSE	MTD	Mon, Nov 30, 2009	98.45	99.59	97.56	99.48
3028	NYSE	MTD	Fri, Nov 27, 2009	98.34	100.01	97.40	98.94
3027	NYSE	MTD	Wed, Nov 25, 2009	100.22	100.30	98.85	99.73
3026	NYSE	MTD	Tue, Nov 24, 2009	99.90	100.00	98.91	99.99
3025	NYSE	MTD	Mon, Nov 23, 2009	99.87	101.35	99.42	100.22
3024	NYSE	MTD	Fri, Nov 20, 2009	98.94	99.52	98.50	99.33
3023	NYSE	MTD	Thu, Nov 19, 2009	99.76	99.78	98.50	99.48
3022	NYSE	MTD	Wed, Nov 18, 2009	99.13	100.25	99.13	100.03
3021	NYSE	MTD	Tue, Nov 17, 2009	100.67	101.04	99.18	99.43
3020	NYSE	MTD	Mon, Nov 16, 2009	99.15	101.04	98.81	100.66
3019	NYSE	MTD	Fri, Nov 13, 2009	99.30	99.61	98.06	99.06
3018	NYSE	MTD	Thu, Nov 12, 2009	99.85	100.02	98.70	98.89
3017	NYSE	MTD	Wed, Nov 11, 2009	100.76	100.76	99.20	99.60
3016	NYSE	MTD	Tue, Nov 10, 2009	99.33	100.75	99.33	100.43
3015	NYSE	MTD	Mon, Nov 9, 2009	99.32	100.75	99.32	100.43
3014	NYSE	MTD	Fri, Nov 6, 2009	98.77	100.50	98.50	99.39
3013	NYSE	MTD	Thu, Nov 5, 2009	97.50	100.00	97.36	99.62
3012	NYSE	MTD	Wed, Nov 4, 2009	96.88	98.73	96.88	96.97
3011	NYSE	MTD	Tue, Nov 3, 2009	96.66	97.18	96.16	96.93
3010	NYSE	MTD	Mon, Nov 2, 2009	97.01	98.10	95.66	96.81
3009	NYSE	MTD	Fri, Oct 30, 2009	96.00	99.87	94.25	97.50
3008	NYSE	MTD	Thu, Oct 29, 2009	90.90	93.85	90.90	93.60
3007	NYSE	MTD	Wed, Oct 28, 2009	91.94	91.99	90.50	90.76
3006	NYSE	MTD	Tue, Oct 27, 2009	92.82	93.30	91.80	92.00
3005	NYSE	MTD	Mon, Oct 26, 2009	93.07	94.19	92.10	92.34
3004	NYSE	MTD	Fri, Oct 23, 2009	93.79	93.79	92.19	92.77
3003	NYSE	MTD	Thu, Oct 22, 2009	91.75	93.97	91.32	93.29
3002	NYSE	MTD	Wed, Oct 21, 2009	93.16	94.20	91.48	91.48
3001	NYSE	MTD	Tue, Oct 20, 2009	94.57	94.57	93.37	93.57
3000	NYSE	MTD	Mon, Oct 19, 2009	93.63	95.12	93.00	94.19
2999	NYSE	MTD	Fri, Oct 16, 2009	93.81	93.91	92.67	93.26
2998	NYSE	MTD	Thu, Oct 15, 2009	93.64	94.90	93.17	94.75
2997	NYSE	MTD	Wed, Oct 14, 2009	93.33	94.52	92.76	94.39
2996	NYSE	MTD	Tue, Oct 13, 2009	92.65	93.67	92.11	92.75
2995	NYSE	MTD	Mon, Oct 12, 2009	92.70	93.60	92.35	92.90
2994	NYSE	MTD	Fri, Oct 9, 2009	91.14	92.39	91.14	92.26
2993	NYSE	MTD	Thu, Oct 8, 2009	89.79	92.46	89.55	91.53
2992	NYSE	MTD	Wed, Oct 7, 2009	89.30	89.60	88.34	89.20
2991	NYSE	MTD	Tue, Oct 6, 2009	89.87	90.74	88.90	89.55
2990	NYSE	MTD	Mon, Oct 5, 2009	89.77	90.22	89.25	89.70
2989	NYSE	MTD	Fri, Oct 2, 2009	89.51	89.95	89.09	89.48
2988	NYSE	MTD	Thu, Oct 1, 2009	90.59	90.89	88.98	89.82
2987	NYSE	MTD	Wed, Sep 30, 2009	90.00	91.46	89.54	90.59
2986	NYSE	MTD	Tue, Sep 29, 2009	88.92	90.16	88.69	89.63
2985	NYSE	MTD	Mon, Sep 28, 2009	87.23	90.23	87.23	89.04
2984	NYSE	MTD	Fri, Sep 25, 2009	88.76	88.76	87.00	87.10
2983	NYSE	MTD	Thu, Sep 24, 2009	90.73	91.17	88.01	88.17
2982	NYSE	MTD	Wed, Sep 23, 2009	90.67	92.77	90.18	90.69
2981	NYSE	MTD	Tue, Sep 22, 2009	91.91	91.91	90.52	90.98
2980	NYSE	MTD	Mon, Sep 21, 2009	92.45	92.58	91.18	91.76
2979	NYSE	MTD	Fri, Sep 18, 2009	92.41	93.36	91.84	92.87
2978	NYSE	MTD	Thu, Sep 17, 2009	91.98	93.58	91.80	92.92
2977	NYSE	MTD	Wed, Sep 16, 2009	90.94	92.96	90.94	92.37
2976	NYSE	MTD	Tue, Sep 15, 2009	90.43	91.41	89.58	91.21
2975	NYSE	MTD	Mon, Sep 14, 2009	88.94	90.30	88.93	90.22
2974	NYSE	MTD	Fri, Sep 11, 2009	88.99	89.92	88.75	89.57
2973	NYSE	MTD	Thu, Sep 10, 2009	87.62	88.92	86.83	88.78
2972	NYSE	MTD	Wed, Sep 9, 2009	87.45	88.21	86.93	87.90
2971	NYSE	MTD	Tue, Sep 8, 2009	87.19	87.59	86.48	87.59
2970	NYSE	MTD	Fri, Sep 4, 2009	86.59	86.89	85.96	86.82
2969	NYSE	MTD	Thu, Sep 3, 2009	86.58	87.14	85.50	86.73
2968	NYSE	MTD	Wed, Sep 2, 2009	85.96	86.83	85.34	86.53
2967	NYSE	MTD	Tue, Sep 1, 2009	86.79	89.05	86.18	86.41
2966	NYSE	MTD	Mon, Aug 31, 2009	88.24	88.24	86.90	87.40
2965	NYSE	MTD	Fri, Aug 28, 2009	88.12	88.58	87.10	88.57
2964	NYSE	MTD	Thu, Aug 27, 2009	87.71	88.57	85.94	87.78
2963	NYSE	MTD	Wed, Aug 26, 2009	86.95	88.22	86.86	87.54
2962	NYSE	MTD	Tue, Aug 25, 2009	87.72	88.00	87.07	87.29
2961	NYSE	MTD	Mon, Aug 24, 2009	87.95	87.99	87.06	87.38
2960	NYSE	MTD	Fri, Aug 21, 2009	86.99	87.91	86.31	87.52
2959	NYSE	MTD	Thu, Aug 20, 2009	85.63	86.52	85.48	86.23
2958	NYSE	MTD	Wed, Aug 19, 2009	85.03	86.15	85.00	85.84
2957	NYSE	MTD	Tue, Aug 18, 2009	84.99	85.60	84.64	85.46
2956	NYSE	MTD	Mon, Aug 17, 2009	84.48	85.39	84.28	85.02
2955	NYSE	MTD	Fri, Aug 14, 2009	86.25	86.68	85.15	85.54
2954	NYSE	MTD	Thu, Aug 13, 2009	86.22	86.69	84.99	86.69
2953	NYSE	MTD	Wed, Aug 12, 2009	83.21	86.26	83.15	85.47
2952	NYSE	MTD	Tue, Aug 11, 2009	84.18	84.28	82.91	83.44
2951	NYSE	MTD	Mon, Aug 10, 2009	84.50	84.97	83.80	84.19
2950	NYSE	MTD	Fri, Aug 7, 2009	85.62	85.77	84.75	85.05
2949	NYSE	MTD	Thu, Aug 6, 2009	84.24	84.58	83.55	84.34
2948	NYSE	MTD	Wed, Aug 5, 2009	85.99	86.01	83.72	84.25
2947	NYSE	MTD	Tue, Aug 4, 2009	85.02	86.45	84.53	85.78
2946	NYSE	MTD	Mon, Aug 3, 2009	84.21	85.13	83.30	85.13
2945	NYSE	MTD	Fri, Jul 31, 2009	83.93	85.00	83.30	84.06
2944	NYSE	MTD	Thu, Jul 30, 2009	84.07	84.73	83.53	84.22
2943	NYSE	MTD	Wed, Jul 29, 2009	83.00	83.93	82.86	83.63
2942	NYSE	MTD	Tue, Jul 28, 2009	82.95	83.93	82.59	83.84
2941	NYSE	MTD	Mon, Jul 27, 2009	83.33	84.36	83.09	83.70
2940	NYSE	MTD	Fri, Jul 24, 2009	82.67	83.80	77.64	83.62
2939	NYSE	MTD	Thu, Jul 23, 2009	85.00	87.10	84.95	85.22
2938	NYSE	MTD	Wed, Jul 22, 2009	84.40	85.50	84.40	85.00
2937	NYSE	MTD	Tue, Jul 21, 2009	84.99	85.91	84.45	85.18
2936	NYSE	MTD	Mon, Jul 20, 2009	81.99	84.90	81.56	84.68
2935	NYSE	MTD	Fri, Jul 17, 2009	80.18	81.69	79.82	81.65
2934	NYSE	MTD	Thu, Jul 16, 2009	78.79	80.70	78.79	80.08
2933	NYSE	MTD	Wed, Jul 15, 2009	77.20	78.85	76.84	78.79
2932	NYSE	MTD	Tue, Jul 14, 2009	75.96	76.41	75.53	76.17
2931	NYSE	MTD	Mon, Jul 13, 2009	76.00	76.00	74.75	75.93
2930	NYSE	MTD	Fri, Jul 10, 2009	75.50	76.07	75.02	75.56
2929	NYSE	MTD	Thu, Jul 9, 2009	75.50	75.86	74.61	75.33
2928	NYSE	MTD	Wed, Jul 8, 2009	76.82	76.82	74.28	75.44
2927	NYSE	MTD	Tue, Jul 7, 2009	75.80	77.74	75.55	76.00
2926	NYSE	MTD	Mon, Jul 6, 2009	76.77	77.47	75.58	75.79
2925	NYSE	MTD	Thu, Jul 2, 2009	77.53	77.81	76.55	77.07
2924	NYSE	MTD	Wed, Jul 1, 2009	78.00	79.37	76.98	78.42
2923	NYSE	MTD	Tue, Jun 30, 2009	76.62	77.20	74.74	77.15
2922	NYSE	MTD	Mon, Jun 29, 2009	76.18	77.28	75.41	76.72
2921	NYSE	MTD	Fri, Jun 26, 2009	76.15	76.24	74.54	75.84
2920	NYSE	MTD	Thu, Jun 25, 2009	74.31	76.11	74.02	76.09
2919	NYSE	MTD	Wed, Jun 24, 2009	72.40	74.70	72.40	74.25
2918	NYSE	MTD	Tue, Jun 23, 2009	73.78	73.83	72.10	72.20
2917	NYSE	MTD	Mon, Jun 22, 2009	75.00	75.50	73.54	73.72
2916	NYSE	MTD	Fri, Jun 19, 2009	75.35	75.78	74.85	75.52
2915	NYSE	MTD	Thu, Jun 18, 2009	74.79	75.24	74.02	74.93
2914	NYSE	MTD	Wed, Jun 17, 2009	74.57	75.48	74.37	74.66
2913	NYSE	MTD	Tue, Jun 16, 2009	75.39	76.14	74.03	74.31
2912	NYSE	MTD	Mon, Jun 15, 2009	76.38	76.59	74.42	75.18
2911	NYSE	MTD	Fri, Jun 12, 2009	77.15	77.30	76.20	77.30
2910	NYSE	MTD	Thu, Jun 11, 2009	77.09	78.40	77.09	77.65
2909	NYSE	MTD	Wed, Jun 10, 2009	77.34	77.70	75.82	76.81
2908	NYSE	MTD	Tue, Jun 9, 2009	76.65	77.62	75.94	77.16
2907	NYSE	MTD	Mon, Jun 8, 2009	75.48	77.19	74.66	76.42
2906	NYSE	MTD	Fri, Jun 5, 2009	77.68	78.20	76.36	76.96
2905	NYSE	MTD	Thu, Jun 4, 2009	77.36	77.88	76.13	77.33
2904	NYSE	MTD	Wed, Jun 3, 2009	77.29	78.16	76.81	77.24
2903	NYSE	MTD	Tue, Jun 2, 2009	74.75	78.50	74.75	78.25
2902	NYSE	MTD	Mon, Jun 1, 2009	72.09	75.93	72.09	75.39
2901	NYSE	MTD	Fri, May 29, 2009	71.60	72.15	70.34	71.19
2900	NYSE	MTD	Thu, May 28, 2009	72.28	73.32	70.36	71.72
2899	NYSE	MTD	Wed, May 27, 2009	73.33	73.55	71.87	71.87
2898	NYSE	MTD	Tue, May 26, 2009	70.76	73.25	70.61	73.16
2897	NYSE	MTD	Fri, May 22, 2009	72.43	72.65	70.46	70.60
2896	NYSE	MTD	Thu, May 21, 2009	72.95	72.95	71.61	71.88
2895	NYSE	MTD	Wed, May 20, 2009	74.12	75.39	73.44	73.50
2894	NYSE	MTD	Tue, May 19, 2009	73.04	74.56	73.04	73.90
2893	NYSE	MTD	Mon, May 18, 2009	73.13	74.36	72.55	74.36
2892	NYSE	MTD	Fri, May 15, 2009	72.21	73.08	71.56	72.56
2891	NYSE	MTD	Thu, May 14, 2009	72.30	73.24	71.72	72.09
2890	NYSE	MTD	Wed, May 13, 2009	72.84	73.86	71.71	71.93
2889	NYSE	MTD	Tue, May 12, 2009	74.45	74.45	71.46	73.27
2888	NYSE	MTD	Mon, May 11, 2009	75.93	75.93	73.85	74.69
2887	NYSE	MTD	Fri, May 8, 2009	75.79	77.00	73.46	76.65
2886	NYSE	MTD	Thu, May 7, 2009	76.67	76.87	74.92	75.64
2885	NYSE	MTD	Wed, May 6, 2009	76.42	76.95	74.58	75.61
2884	NYSE	MTD	Tue, May 5, 2009	75.30	77.34	75.27	75.45
2883	NYSE	MTD	Mon, May 4, 2009	75.75	76.06	74.05	76.00
2882	NYSE	MTD	Fri, May 1, 2009	69.02	75.90	69.00	75.61
2881	NYSE	MTD	Thu, Apr 30, 2009	61.32	64.18	60.96	61.63
2880	NYSE	MTD	Wed, Apr 29, 2009	58.50	62.10	58.03	61.20
2879	NYSE	MTD	Tue, Apr 28, 2009	56.32	58.53	55.86	58.13
2878	NYSE	MTD	Mon, Apr 27, 2009	55.65	57.11	55.56	56.66
2877	NYSE	MTD	Fri, Apr 24, 2009	55.15	56.75	54.92	56.46
2876	NYSE	MTD	Thu, Apr 23, 2009	56.00	56.00	52.70	54.47
2875	NYSE	MTD	Wed, Apr 22, 2009	55.70	58.26	55.57	57.18
2874	NYSE	MTD	Tue, Apr 21, 2009	55.71	56.77	55.71	56.10
2873	NYSE	MTD	Mon, Apr 20, 2009	58.08	58.74	56.06	56.42
2872	NYSE	MTD	Fri, Apr 17, 2009	57.25	59.08	56.75	58.99
2871	NYSE	MTD	Thu, Apr 16, 2009	55.71	57.46	55.55	57.33
2870	NYSE	MTD	Wed, Apr 15, 2009	54.49	55.53	54.43	55.51
2869	NYSE	MTD	Tue, Apr 14, 2009	54.46	55.04	53.91	54.88
2868	NYSE	MTD	Mon, Apr 13, 2009	54.75	55.09	53.82	54.72
2867	NYSE	MTD	Thu, Apr 9, 2009	53.54	55.77	53.54	55.27
2866	NYSE	MTD	Wed, Apr 8, 2009	52.08	53.13	51.97	52.96
2865	NYSE	MTD	Tue, Apr 7, 2009	54.87	55.03	51.91	52.32
2864	NYSE	MTD	Mon, Apr 6, 2009	54.95	56.07	54.38	55.52
2863	NYSE	MTD	Fri, Apr 3, 2009	54.18	55.22	52.92	55.22
2862	NYSE	MTD	Thu, Apr 2, 2009	52.45	55.27	52.38	54.18
2861	NYSE	MTD	Wed, Apr 1, 2009	50.63	51.70	49.93	51.64
2860	NYSE	MTD	Tue, Mar 31, 2009	51.14	52.70	50.56	51.33
2859	NYSE	MTD	Mon, Mar 30, 2009	51.35	51.40	49.68	50.70
2858	NYSE	MTD	Fri, Mar 27, 2009	51.20	52.45	51.10	52.20
2857	NYSE	MTD	Thu, Mar 26, 2009	50.17	51.82	50.01	51.67
2856	NYSE	MTD	Wed, Mar 25, 2009	49.66	50.81	48.31	49.63
2855	NYSE	MTD	Tue, Mar 24, 2009	49.27	50.29	49.27	49.45
2854	NYSE	MTD	Mon, Mar 23, 2009	49.26	50.24	49.13	50.21
2853	NYSE	MTD	Fri, Mar 20, 2009	49.61	50.04	48.35	48.63
2852	NYSE	MTD	Thu, Mar 19, 2009	50.18	50.26	48.72	49.66
2851	NYSE	MTD	Wed, Mar 18, 2009	48.24	49.99	47.45	49.53
2850	NYSE	MTD	Tue, Mar 17, 2009	47.13	48.24	46.42	48.24
2849	NYSE	MTD	Mon, Mar 16, 2009	47.14	47.96	46.87	47.30
2848	NYSE	MTD	Fri, Mar 13, 2009	44.01	47.02	44.01	47.02
2847	NYSE	MTD	Thu, Mar 12, 2009	47.35	47.49	44.74	45.72
2846	NYSE	MTD	Wed, Mar 11, 2009	49.31	49.54	46.39	47.27
2845	NYSE	MTD	Tue, Mar 10, 2009	47.54	48.72	47.06	48.69
2844	NYSE	MTD	Mon, Mar 9, 2009	46.71	47.79	46.58	46.75
2843	NYSE	MTD	Fri, Mar 6, 2009	48.12	48.86	46.39	47.40
2842	NYSE	MTD	Thu, Mar 5, 2009	49.66	50.64	47.73	48.05
2841	NYSE	MTD	Wed, Mar 4, 2009	48.12	51.46	48.12	50.76
2840	NYSE	MTD	Tue, Mar 3, 2009	49.40	50.10	47.68	47.83
2839	NYSE	MTD	Mon, Mar 2, 2009	52.26	52.81	49.12	49.18
2838	NYSE	MTD	Fri, Feb 27, 2009	52.36	54.17	51.79	53.31
2837	NYSE	MTD	Thu, Feb 26, 2009	54.46	54.78	52.80	53.00
2836	NYSE	MTD	Wed, Feb 25, 2009	55.10	55.55	53.27	53.79
2835	NYSE	MTD	Tue, Feb 24, 2009	54.32	55.98	53.84	55.56
2834	NYSE	MTD	Mon, Feb 23, 2009	55.20	55.64	53.55	53.96
2833	NYSE	MTD	Fri, Feb 20, 2009	56.30	56.30	54.54	55.16
2832	NYSE	MTD	Thu, Feb 19, 2009	57.69	58.29	56.41	56.51
2831	NYSE	MTD	Wed, Feb 18, 2009	59.55	59.55	56.69	57.50
2830	NYSE	MTD	Tue, Feb 17, 2009	60.00	60.48	59.29	59.52
2829	NYSE	MTD	Fri, Feb 13, 2009	62.82	62.82	60.96	61.34
2828	NYSE	MTD	Thu, Feb 12, 2009	60.01	62.47	59.72	62.47
2827	NYSE	MTD	Wed, Feb 11, 2009	61.49	62.52	60.02	60.67
2826	NYSE	MTD	Tue, Feb 10, 2009	63.15	64.31	61.40	61.68
2825	NYSE	MTD	Mon, Feb 9, 2009	62.54	63.64	61.56	63.39
2824	NYSE	MTD	Fri, Feb 6, 2009	59.39	63.88	58.61	62.96
2823	NYSE	MTD	Thu, Feb 5, 2009	69.03	70.44	68.25	69.44
2822	NYSE	MTD	Wed, Feb 4, 2009	68.07	70.52	68.07	69.78
2821	NYSE	MTD	Tue, Feb 3, 2009	67.60	68.66	66.27	68.23
2820	NYSE	MTD	Mon, Feb 2, 2009	65.97	67.91	65.41	67.00
2819	NYSE	MTD	Fri, Jan 30, 2009	68.55	68.96	65.20	66.58
2818	NYSE	MTD	Thu, Jan 29, 2009	68.70	68.70	67.34	68.53
2817	NYSE	MTD	Wed, Jan 28, 2009	68.38	70.14	68.26	69.30
2816	NYSE	MTD	Tue, Jan 27, 2009	66.45	67.69	65.87	67.28
2815	NYSE	MTD	Mon, Jan 26, 2009	65.54	67.27	65.40	66.46
2814	NYSE	MTD	Fri, Jan 23, 2009	63.25	67.18	61.14	65.58
2813	NYSE	MTD	Thu, Jan 22, 2009	68.57	69.15	66.90	67.88
2812	NYSE	MTD	Wed, Jan 21, 2009	68.42	69.86	67.44	69.73
2811	NYSE	MTD	Tue, Jan 20, 2009	70.06	70.31	67.34	67.57
2810	NYSE	MTD	Fri, Jan 16, 2009	71.35	71.68	68.52	70.26
2809	NYSE	MTD	Thu, Jan 15, 2009	68.40	70.50	66.98	70.35
2808	NYSE	MTD	Wed, Jan 14, 2009	69.50	69.50	67.67	68.41
2807	NYSE	MTD	Tue, Jan 13, 2009	67.75	69.97	67.42	69.87
2806	NYSE	MTD	Mon, Jan 12, 2009	69.00	71.73	66.70	67.43
2805	NYSE	MTD	Fri, Jan 9, 2009	67.02	67.02	64.88	65.89
2804	NYSE	MTD	Thu, Jan 8, 2009	67.54	67.80	66.11	67.10
2803	NYSE	MTD	Wed, Jan 7, 2009	68.70	69.31	67.59	68.33
2802	NYSE	MTD	Tue, Jan 6, 2009	67.80	69.99	67.78	69.70
2801	NYSE	MTD	Mon, Jan 5, 2009	67.62	67.99	66.51	67.47
2800	NYSE	MTD	Fri, Jan 2, 2009	67.25	68.04	66.12	67.82
2799	NYSE	MTD	Wed, Dec 31, 2008	67.37	68.05	67.07	67.40
2798	NYSE	MTD	Tue, Dec 30, 2008	65.83	66.87	65.73	66.79
2797	NYSE	MTD	Mon, Dec 29, 2008	66.24	66.66	65.04	65.60
2796	NYSE	MTD	Fri, Dec 26, 2008	65.52	65.82	64.66	65.76
2795	NYSE	MTD	Wed, Dec 24, 2008	64.58	65.51	64.15	65.41
2794	NYSE	MTD	Tue, Dec 23, 2008	66.41	66.73	63.69	64.90
2793	NYSE	MTD	Mon, Dec 22, 2008	68.68	68.82	65.40	65.58
2792	NYSE	MTD	Fri, Dec 19, 2008	68.25	69.99	67.75	68.01
2791	NYSE	MTD	Thu, Dec 18, 2008	70.45	71.16	68.17	68.86
2790	NYSE	MTD	Wed, Dec 17, 2008	69.37	71.24	68.95	69.98
2789	NYSE	MTD	Tue, Dec 16, 2008	70.12	71.23	68.58	70.55
2788	NYSE	MTD	Mon, Dec 15, 2008	71.21	71.52	68.82	69.64
2787	NYSE	MTD	Fri, Dec 12, 2008	68.01	73.87	67.28	71.22
2786	NYSE	MTD	Thu, Dec 11, 2008	73.96	76.28	73.50	73.86
2785	NYSE	MTD	Wed, Dec 10, 2008	74.70	77.22	74.10	75.16
2784	NYSE	MTD	Tue, Dec 9, 2008	75.69	77.00	74.36	74.62
2783	NYSE	MTD	Mon, Dec 8, 2008	75.15	77.95	75.00	76.17
2782	NYSE	MTD	Fri, Dec 5, 2008	70.49	72.51	67.11	72.14
2781	NYSE	MTD	Thu, Dec 4, 2008	74.10	76.03	70.45	71.26
2780	NYSE	MTD	Wed, Dec 3, 2008	72.14	75.68	72.04	75.55
2779	NYSE	MTD	Tue, Dec 2, 2008	77.37	78.08	72.65	74.05
2778	NYSE	MTD	Mon, Dec 1, 2008	79.90	80.09	73.56	76.30
2777	NYSE	MTD	Fri, Nov 28, 2008	79.75	82.30	79.10	82.25
2776	NYSE	MTD	Wed, Nov 26, 2008	73.42	79.26	73.42	79.10
2775	NYSE	MTD	Tue, Nov 25, 2008	71.46	72.98	69.78	71.57
2774	NYSE	MTD	Mon, Nov 24, 2008	66.79	70.67	65.81	69.92
2773	NYSE	MTD	Fri, Nov 21, 2008	62.14	66.13	61.70	65.75
2772	NYSE	MTD	Thu, Nov 20, 2008	65.41	66.16	60.26	60.64
2771	NYSE	MTD	Wed, Nov 19, 2008	73.55	74.47	66.39	66.55
2770	NYSE	MTD	Tue, Nov 18, 2008	75.12	75.12	71.10	73.55
2769	NYSE	MTD	Mon, Nov 17, 2008	75.00	75.79	73.20	74.48
2768	NYSE	MTD	Fri, Nov 14, 2008	79.00	79.47	75.43	75.58
2767	NYSE	MTD	Thu, Nov 13, 2008	72.72	80.81	72.38	80.24
2766	NYSE	MTD	Wed, Nov 12, 2008	76.50	76.72	73.48	74.20
2765	NYSE	MTD	Tue, Nov 11, 2008	78.25	78.99	76.94	77.92
2764	NYSE	MTD	Mon, Nov 10, 2008	77.50	79.93	77.50	78.34
2763	NYSE	MTD	Fri, Nov 7, 2008	75.46	78.78	72.96	76.00
2762	NYSE	MTD	Thu, Nov 6, 2008	78.46	79.14	72.92	73.69
2761	NYSE	MTD	Wed, Nov 5, 2008	81.99	82.91	78.23	78.31
2760	NYSE	MTD	Tue, Nov 4, 2008	80.64	83.22	80.43	82.56
2759	NYSE	MTD	Mon, Nov 3, 2008	77.26	79.31	77.18	78.65
2758	NYSE	MTD	Fri, Oct 31, 2008	76.60	78.44	75.65	76.54
2757	NYSE	MTD	Thu, Oct 30, 2008	75.60	77.42	74.18	77.42
2756	NYSE	MTD	Wed, Oct 29, 2008	71.26	75.82	70.93	74.03
2755	NYSE	MTD	Tue, Oct 28, 2008	70.00	71.63	68.22	71.40
2754	NYSE	MTD	Mon, Oct 27, 2008	71.70	71.70	69.17	69.28
2753	NYSE	MTD	Fri, Oct 24, 2008	72.03	73.38	71.01	71.78
2752	NYSE	MTD	Thu, Oct 23, 2008	77.54	77.62	71.18	74.01
2751	NYSE	MTD	Wed, Oct 22, 2008	81.40	81.40	76.07	77.54
2750	NYSE	MTD	Tue, Oct 21, 2008	82.70	84.88	82.09	83.19
2749	NYSE	MTD	Mon, Oct 20, 2008	81.87	83.07	81.08	83.07
2748	NYSE	MTD	Fri, Oct 17, 2008	81.19	84.49	81.19	81.89
2747	NYSE	MTD	Thu, Oct 16, 2008	80.50	82.63	76.49	82.63
2746	NYSE	MTD	Wed, Oct 15, 2008	84.82	84.82	79.60	79.60
2745	NYSE	MTD	Tue, Oct 14, 2008	86.50	87.76	83.39	85.15
2744	NYSE	MTD	Mon, Oct 13, 2008	83.16	85.63	83.16	84.78
2743	NYSE	MTD	Fri, Oct 10, 2008	76.23	82.05	72.35	81.21
2742	NYSE	MTD	Thu, Oct 9, 2008	81.04	85.79	79.07	79.69
2741	NYSE	MTD	Wed, Oct 8, 2008	80.67	83.58	79.13	81.12
2740	NYSE	MTD	Tue, Oct 7, 2008	88.00	88.67	81.53	82.40
2739	NYSE	MTD	Mon, Oct 6, 2008	88.18	88.53	82.68	87.61
2738	NYSE	MTD	Fri, Oct 3, 2008	91.92	93.48	90.36	90.39
2737	NYSE	MTD	Thu, Oct 2, 2008	97.86	97.86	90.81	91.53
2736	NYSE	MTD	Wed, Oct 1, 2008	97.84	98.62	96.55	98.33
2735	NYSE	MTD	Tue, Sep 30, 2008	96.75	98.00	94.87	98.00
2734	NYSE	MTD	Mon, Sep 29, 2008	100.00	100.00	95.16	96.06
2733	NYSE	MTD	Fri, Sep 26, 2008	100.00	101.83	97.81	100.98
2732	NYSE	MTD	Thu, Sep 25, 2008	98.62	101.59	98.26	100.77
2731	NYSE	MTD	Wed, Sep 24, 2008	98.80	98.80	96.48	98.17
2730	NYSE	MTD	Tue, Sep 23, 2008	99.80	100.03	97.97	98.17
2729	NYSE	MTD	Mon, Sep 22, 2008	103.50	104.85	100.22	100.31
2728	NYSE	MTD	Fri, Sep 19, 2008	96.74	104.21	96.74	103.89
2727	NYSE	MTD	Thu, Sep 18, 2008	100.10	101.74	95.05	101.40
2726	NYSE	MTD	Wed, Sep 17, 2008	99.30	99.30	95.16	98.58
2725	NYSE	MTD	Tue, Sep 16, 2008	99.39	100.76	97.18	100.61
2724	NYSE	MTD	Mon, Sep 15, 2008	99.73	102.40	99.69	100.05
2723	NYSE	MTD	Fri, Sep 12, 2008	101.00	102.41	100.10	102.15
2722	NYSE	MTD	Thu, Sep 11, 2008	99.41	101.79	98.48	101.67
2721	NYSE	MTD	Wed, Sep 10, 2008	102.22	102.22	99.81	100.67
2720	NYSE	MTD	Tue, Sep 9, 2008	103.31	103.40	100.96	101.25
2719	NYSE	MTD	Mon, Sep 8, 2008	103.18	103.26	101.72	102.91
2718	NYSE	MTD	Fri, Sep 5, 2008	101.45	101.45	98.09	101.14
2717	NYSE	MTD	Thu, Sep 4, 2008	104.00	104.64	100.09	101.49
2716	NYSE	MTD	Wed, Sep 3, 2008	106.28	106.78	104.07	104.17
2715	NYSE	MTD	Tue, Sep 2, 2008	105.70	106.89	105.30	105.87
2714	NYSE	MTD	Fri, Aug 29, 2008	105.72	105.73	104.01	105.20
2713	NYSE	MTD	Thu, Aug 28, 2008	105.00	105.72	104.82	105.55
2712	NYSE	MTD	Wed, Aug 27, 2008	103.65	105.16	103.50	104.89
2711	NYSE	MTD	Tue, Aug 26, 2008	105.25	106.22	103.77	104.00
2710	NYSE	MTD	Mon, Aug 25, 2008	106.25	106.86	105.43	106.18
2709	NYSE	MTD	Fri, Aug 22, 2008	105.71	106.70	105.30	106.10
2708	NYSE	MTD	Thu, Aug 21, 2008	105.20	106.39	105.08	105.62
2707	NYSE	MTD	Wed, Aug 20, 2008	106.30	106.87	105.80	106.07
2706	NYSE	MTD	Tue, Aug 19, 2008	107.75	107.75	105.49	106.04
2705	NYSE	MTD	Mon, Aug 18, 2008	108.80	109.16	107.35	107.92
2704	NYSE	MTD	Fri, Aug 15, 2008	107.85	108.99	107.21	107.68
2703	NYSE	MTD	Thu, Aug 14, 2008	106.42	107.40	105.20	107.19
2702	NYSE	MTD	Wed, Aug 13, 2008	105.49	107.15	104.51	106.63
2701	NYSE	MTD	Tue, Aug 12, 2008	107.05	107.05	104.63	105.58
2700	NYSE	MTD	Mon, Aug 11, 2008	108.11	108.77	107.46	108.00
2699	NYSE	MTD	Fri, Aug 8, 2008	107.43	109.59	106.75	109.00
2698	NYSE	MTD	Thu, Aug 7, 2008	108.90	108.90	107.48	107.94
2697	NYSE	MTD	Wed, Aug 6, 2008	107.93	109.45	107.76	109.00
2696	NYSE	MTD	Tue, Aug 5, 2008	107.00	108.08	106.02	107.95
2695	NYSE	MTD	Mon, Aug 4, 2008	108.00	108.27	106.28	107.13
2694	NYSE	MTD	Fri, Aug 1, 2008	108.10	109.00	106.61	107.50
2693	NYSE	MTD	Thu, Jul 31, 2008	108.43	109.53	107.38	107.51
2692	NYSE	MTD	Wed, Jul 30, 2008	109.92	110.27	108.12	109.16
2691	NYSE	MTD	Tue, Jul 29, 2008	107.65	109.21	107.25	108.57
2690	NYSE	MTD	Mon, Jul 28, 2008	107.96	109.49	106.26	106.58
2689	NYSE	MTD	Fri, Jul 25, 2008	102.46	108.94	101.89	108.79
2688	NYSE	MTD	Thu, Jul 24, 2008	100.25	101.18	98.11	98.70
2687	NYSE	MTD	Wed, Jul 23, 2008	100.44	100.65	99.45	99.83
2686	NYSE	MTD	Tue, Jul 22, 2008	98.28	101.36	98.21	100.75
2685	NYSE	MTD	Mon, Jul 21, 2008	98.07	98.71	97.62	98.28
2684	NYSE	MTD	Fri, Jul 18, 2008	96.17	98.66	95.83	98.18
2683	NYSE	MTD	Thu, Jul 17, 2008	94.39	95.97	94.39	95.79
2682	NYSE	MTD	Wed, Jul 16, 2008	93.47	94.62	93.15	94.29
2681	NYSE	MTD	Tue, Jul 15, 2008	92.48	93.53	91.29	92.95
2680	NYSE	MTD	Mon, Jul 14, 2008	94.48	94.86	91.61	92.60
2679	NYSE	MTD	Fri, Jul 11, 2008	93.03	93.69	92.50	93.17
2678	NYSE	MTD	Thu, Jul 10, 2008	92.81	94.02	92.09	93.54
2677	NYSE	MTD	Wed, Jul 9, 2008	96.10	96.85	93.66	93.82
2676	NYSE	MTD	Tue, Jul 8, 2008	95.00	95.95	94.26	95.60
2675	NYSE	MTD	Mon, Jul 7, 2008	96.10	96.35	94.45	95.40
2674	NYSE	MTD	Thu, Jul 3, 2008	96.29	96.72	94.65	95.29
2673	NYSE	MTD	Wed, Jul 2, 2008	97.00	97.12	95.55	96.09
2672	NYSE	MTD	Tue, Jul 1, 2008	94.89	96.67	94.27	96.51
2671	NYSE	MTD	Mon, Jun 30, 2008	94.67	95.39	93.01	94.86
2670	NYSE	MTD	Fri, Jun 27, 2008	95.67	96.35	93.82	94.05
2669	NYSE	MTD	Thu, Jun 26, 2008	97.26	97.26	95.97	95.98
2668	NYSE	MTD	Wed, Jun 25, 2008	97.30	98.14	96.70	97.37
2667	NYSE	MTD	Tue, Jun 24, 2008	98.35	98.35	95.70	97.20
2666	NYSE	MTD	Mon, Jun 23, 2008	99.76	99.99	98.63	99.30
2665	NYSE	MTD	Fri, Jun 20, 2008	101.30	101.45	98.94	99.98
2664	NYSE	MTD	Thu, Jun 19, 2008	101.94	102.19	100.65	101.76
2663	NYSE	MTD	Wed, Jun 18, 2008	103.11	103.47	101.45	101.63
2662	NYSE	MTD	Tue, Jun 17, 2008	104.83	104.95	103.18	103.25
2661	NYSE	MTD	Mon, Jun 16, 2008	103.72	105.00	103.62	104.00
2660	NYSE	MTD	Fri, Jun 13, 2008	99.49	106.00	99.49	105.01
2659	NYSE	MTD	Thu, Jun 12, 2008	98.34	100.35	98.22	99.37
2658	NYSE	MTD	Wed, Jun 11, 2008	100.00	101.00	98.37	98.56
2657	NYSE	MTD	Tue, Jun 10, 2008	99.78	100.06	98.62	99.77
2656	NYSE	MTD	Mon, Jun 9, 2008	101.15	101.29	99.40	99.88
2655	NYSE	MTD	Fri, Jun 6, 2008	103.51	103.51	100.68	100.83
2654	NYSE	MTD	Thu, Jun 5, 2008	103.00	103.73	101.28	103.66
2653	NYSE	MTD	Wed, Jun 4, 2008	100.26	102.80	99.95	102.38
2652	NYSE	MTD	Tue, Jun 3, 2008	104.53	104.81	100.95	101.14
2651	NYSE	MTD	Mon, Jun 2, 2008	103.92	104.23	101.49	103.86
2650	NYSE	MTD	Fri, May 30, 2008	103.50	103.70	102.29	103.70
2649	NYSE	MTD	Thu, May 29, 2008	104.45	104.56	102.58	103.34
2648	NYSE	MTD	Wed, May 28, 2008	103.05	104.44	102.60	104.15
2647	NYSE	MTD	Tue, May 27, 2008	100.50	102.91	99.83	102.66
2646	NYSE	MTD	Fri, May 23, 2008	101.00	101.43	100.44	100.92
2645	NYSE	MTD	Thu, May 22, 2008	100.27	101.55	99.94	101.27
2644	NYSE	MTD	Wed, May 21, 2008	100.25	101.47	100.19	100.41
2643	NYSE	MTD	Tue, May 20, 2008	100.75	101.13	99.61	100.43
2642	NYSE	MTD	Mon, May 19, 2008	101.74	101.74	100.82	101.05
2641	NYSE	MTD	Fri, May 16, 2008	99.75	101.49	99.41	101.35
2640	NYSE	MTD	Thu, May 15, 2008	99.40	99.97	98.23	99.05
2639	NYSE	MTD	Wed, May 14, 2008	97.80	100.12	97.56	99.16
2638	NYSE	MTD	Tue, May 13, 2008	97.30	98.85	97.13	97.72
2637	NYSE	MTD	Mon, May 12, 2008	96.87	97.08	95.54	96.99
2636	NYSE	MTD	Fri, May 9, 2008	97.48	97.48	96.09	97.05
2635	NYSE	MTD	Thu, May 8, 2008	97.70	97.83	96.52	97.48
2634	NYSE	MTD	Wed, May 7, 2008	97.90	98.38	97.50	97.71
2633	NYSE	MTD	Tue, May 6, 2008	97.49	98.31	96.95	97.52
2632	NYSE	MTD	Mon, May 5, 2008	97.25	98.16	96.52	97.30
2631	NYSE	MTD	Fri, May 2, 2008	97.50	98.32	96.72	97.87
2630	NYSE	MTD	Thu, May 1, 2008	95.75	97.47	94.20	97.12
2629	NYSE	MTD	Wed, Apr 30, 2008	98.86	99.35	94.24	95.26
2628	NYSE	MTD	Tue, Apr 29, 2008	101.46	101.46	98.57	99.26
2627	NYSE	MTD	Mon, Apr 28, 2008	102.70	104.02	101.05	102.01
2626	NYSE	MTD	Fri, Apr 25, 2008	105.50	105.75	96.01	102.97
2625	NYSE	MTD	Thu, Apr 24, 2008	101.53	103.47	99.24	102.88
2624	NYSE	MTD	Wed, Apr 23, 2008	98.95	102.30	98.69	102.15
2623	NYSE	MTD	Tue, Apr 22, 2008	101.09	101.60	99.29	99.40
2622	NYSE	MTD	Mon, Apr 21, 2008	100.57	101.89	100.43	101.09
2621	NYSE	MTD	Fri, Apr 18, 2008	99.67	100.65	98.94	100.56
2620	NYSE	MTD	Thu, Apr 17, 2008	97.96	98.52	96.98	98.28
2619	NYSE	MTD	Wed, Apr 16, 2008	97.65	99.19	97.14	98.24
2618	NYSE	MTD	Tue, Apr 15, 2008	94.90	96.75	92.38	96.49
2617	NYSE	MTD	Mon, Apr 14, 2008	97.55	98.14	96.10	96.84
2616	NYSE	MTD	Fri, Apr 11, 2008	98.63	98.69	96.83	97.40
2615	NYSE	MTD	Thu, Apr 10, 2008	98.80	99.43	97.67	99.18
2614	NYSE	MTD	Wed, Apr 9, 2008	98.80	99.48	97.85	99.14
2613	NYSE	MTD	Tue, Apr 8, 2008	99.10	99.64	98.31	99.43
2612	NYSE	MTD	Mon, Apr 7, 2008	99.67	100.34	98.31	99.26
2611	NYSE	MTD	Fri, Apr 4, 2008	99.23	100.80	99.19	99.52
2610	NYSE	MTD	Thu, Apr 3, 2008	99.10	99.99	98.33	99.23
2609	NYSE	MTD	Wed, Apr 2, 2008	99.20	99.93	97.86	99.17
2608	NYSE	MTD	Tue, Apr 1, 2008	98.13	99.25	97.37	98.99
2607	NYSE	MTD	Mon, Mar 31, 2008	95.74	97.60	95.74	97.12
2606	NYSE	MTD	Fri, Mar 28, 2008	96.00	96.77	95.14	95.30
2605	NYSE	MTD	Thu, Mar 27, 2008	96.45	96.74	95.39	95.50
2604	NYSE	MTD	Wed, Mar 26, 2008	95.75	96.33	95.20	95.81
2603	NYSE	MTD	Tue, Mar 25, 2008	96.18	98.27	95.03	96.71
2602	NYSE	MTD	Mon, Mar 24, 2008	94.90	96.68	94.67	96.18
2601	NYSE	MTD	Thu, Mar 20, 2008	95.20	95.73	93.63	94.15
2600	NYSE	MTD	Wed, Mar 19, 2008	93.35	97.06	93.35	94.95
2599	NYSE	MTD	Tue, Mar 18, 2008	88.30	92.66	88.23	92.53
2598	NYSE	MTD	Mon, Mar 17, 2008	87.01	88.99	86.26	87.51
2597	NYSE	MTD	Fri, Mar 14, 2008	91.75	91.99	89.15	89.56
2596	NYSE	MTD	Thu, Mar 13, 2008	89.00	90.87	88.70	90.51
2595	NYSE	MTD	Wed, Mar 12, 2008	90.28	91.24	89.61	90.13
2594	NYSE	MTD	Tue, Mar 11, 2008	93.00	93.63	89.56	90.38
2593	NYSE	MTD	Mon, Mar 10, 2008	94.10	94.10	91.01	91.19
2592	NYSE	MTD	Fri, Mar 7, 2008	95.71	96.17	92.64	93.60
2591	NYSE	MTD	Thu, Mar 6, 2008	96.75	97.07	95.65	96.00
2590	NYSE	MTD	Wed, Mar 5, 2008	96.75	96.83	95.12	96.04
2589	NYSE	MTD	Tue, Mar 4, 2008	99.10	99.10	96.15	96.52
2588	NYSE	MTD	Mon, Mar 3, 2008	97.85	99.36	97.70	99.34
2587	NYSE	MTD	Fri, Feb 29, 2008	100.00	100.35	97.26	97.70
2586	NYSE	MTD	Thu, Feb 28, 2008	100.87	101.10	100.26	100.53
2585	NYSE	MTD	Wed, Feb 27, 2008	102.28	103.67	101.31	101.87
2584	NYSE	MTD	Tue, Feb 26, 2008	103.60	104.44	102.78	103.26
2583	NYSE	MTD	Mon, Feb 25, 2008	102.96	104.55	101.66	104.11
2582	NYSE	MTD	Fri, Feb 22, 2008	102.33	103.91	100.95	102.30
2581	NYSE	MTD	Thu, Feb 21, 2008	104.35	105.23	102.49	102.92
2580	NYSE	MTD	Wed, Feb 20, 2008	104.38	104.38	102.70	103.52
2579	NYSE	MTD	Tue, Feb 19, 2008	106.73	107.30	104.10	104.57
2578	NYSE	MTD	Fri, Feb 15, 2008	104.55	105.05	101.70	104.37
2577	NYSE	MTD	Thu, Feb 14, 2008	106.45	107.69	104.95	105.13
2576	NYSE	MTD	Wed, Feb 13, 2008	105.00	106.50	105.00	106.29
2575	NYSE	MTD	Tue, Feb 12, 2008	104.99	105.88	104.51	104.66
2574	NYSE	MTD	Mon, Feb 11, 2008	105.21	105.96	104.06	104.78
2573	NYSE	MTD	Fri, Feb 8, 2008	107.70	107.75	104.02	105.21
2572	NYSE	MTD	Thu, Feb 7, 2008	97.89	102.63	96.72	100.05
2571	NYSE	MTD	Wed, Feb 6, 2008	96.20	100.75	95.89	98.80
2570	NYSE	MTD	Tue, Feb 5, 2008	96.92	97.16	95.63	95.71
2569	NYSE	MTD	Mon, Feb 4, 2008	98.40	100.10	98.28	99.40
2568	NYSE	MTD	Fri, Feb 1, 2008	99.70	100.85	98.60	99.11
2567	NYSE	MTD	Thu, Jan 31, 2008	97.16	100.16	96.15	99.52
2566	NYSE	MTD	Wed, Jan 30, 2008	95.50	98.44	95.03	97.88
2565	NYSE	MTD	Tue, Jan 29, 2008	96.00	96.22	95.28	95.53
2564	NYSE	MTD	Mon, Jan 28, 2008	94.70	96.08	94.33	95.98
2563	NYSE	MTD	Fri, Jan 25, 2008	95.63	97.29	94.81	95.43
2562	NYSE	MTD	Thu, Jan 24, 2008	96.45	99.40	94.90	95.66
2561	NYSE	MTD	Wed, Jan 23, 2008	94.50	95.71	92.91	95.28
2560	NYSE	MTD	Tue, Jan 22, 2008	95.50	97.63	94.32	96.00
2559	NYSE	MTD	Fri, Jan 18, 2008	104.31	104.76	99.09	100.89
2558	NYSE	MTD	Thu, Jan 17, 2008	108.25	109.27	103.53	104.30
2557	NYSE	MTD	Wed, Jan 16, 2008	108.35	109.52	106.17	108.17
2556	NYSE	MTD	Tue, Jan 15, 2008	108.25	110.27	108.22	108.31
2555	NYSE	MTD	Mon, Jan 14, 2008	109.90	110.59	108.94	110.02
2554	NYSE	MTD	Fri, Jan 11, 2008	109.05	110.21	108.00	108.69
2553	NYSE	MTD	Thu, Jan 10, 2008	108.34	110.33	108.34	109.50
2552	NYSE	MTD	Wed, Jan 9, 2008	108.54	110.52	108.00	108.55
2551	NYSE	MTD	Tue, Jan 8, 2008	112.80	112.90	109.35	109.51
2550	NYSE	MTD	Mon, Jan 7, 2008	109.35	113.74	109.10	111.93
2549	NYSE	MTD	Fri, Jan 4, 2008	110.96	111.28	108.45	108.71
2548	NYSE	MTD	Thu, Jan 3, 2008	112.88	113.55	111.60	112.37
2547	NYSE	MTD	Wed, Jan 2, 2008	113.31	115.10	111.43	112.10
2546	NYSE	MTD	Mon, Dec 31, 2007	115.28	115.76	113.10	113.80
2545	NYSE	MTD	Fri, Dec 28, 2007	114.88	115.68	114.72	115.29
2544	NYSE	MTD	Thu, Dec 27, 2007	117.10	117.40	114.84	114.85
2543	NYSE	MTD	Wed, Dec 26, 2007	116.10	117.94	115.99	117.42
2542	NYSE	MTD	Mon, Dec 24, 2007	115.90	116.60	115.62	115.90
2541	NYSE	MTD	Fri, Dec 21, 2007	116.25	116.91	114.21	115.38
2540	NYSE	MTD	Thu, Dec 20, 2007	114.35	115.03	112.28	114.93
2539	NYSE	MTD	Wed, Dec 19, 2007	110.49	113.97	110.32	113.34
2538	NYSE	MTD	Tue, Dec 18, 2007	112.23	112.88	110.65	111.26
2537	NYSE	MTD	Mon, Dec 17, 2007	113.08	113.09	110.22	111.46
2536	NYSE	MTD	Fri, Dec 14, 2007	112.74	114.61	111.72	113.08
2535	NYSE	MTD	Thu, Dec 13, 2007	114.14	115.78	114.14	115.39
2534	NYSE	MTD	Wed, Dec 12, 2007	115.14	116.75	113.61	114.50
2533	NYSE	MTD	Tue, Dec 11, 2007	119.30	119.30	114.09	114.65
2532	NYSE	MTD	Mon, Dec 10, 2007	119.00	119.84	118.31	118.54
2531	NYSE	MTD	Fri, Dec 7, 2007	118.40	119.53	116.20	118.43
2530	NYSE	MTD	Thu, Dec 6, 2007	117.77	118.55	117.13	118.45
2529	NYSE	MTD	Wed, Dec 5, 2007	116.30	118.40	116.30	117.24
2528	NYSE	MTD	Tue, Dec 4, 2007	115.20	117.69	114.15	116.28
2527	NYSE	MTD	Mon, Dec 3, 2007	116.08	117.28	115.65	115.80
2526	NYSE	MTD	Fri, Nov 30, 2007	118.50	118.78	115.87	116.36
2525	NYSE	MTD	Thu, Nov 29, 2007	116.90	118.46	115.39	117.59
2524	NYSE	MTD	Wed, Nov 28, 2007	117.17	119.19	116.42	117.83
2523	NYSE	MTD	Tue, Nov 27, 2007	113.60	116.74	113.41	116.60
2522	NYSE	MTD	Mon, Nov 26, 2007	112.70	113.58	111.93	112.63
2521	NYSE	MTD	Fri, Nov 23, 2007	111.02	113.68	111.02	113.30
2520	NYSE	MTD	Wed, Nov 21, 2007	111.65	112.55	110.64	110.93
2519	NYSE	MTD	Tue, Nov 20, 2007	112.18	114.66	112.18	113.60
2518	NYSE	MTD	Mon, Nov 19, 2007	115.17	115.70	111.68	112.40
2517	NYSE	MTD	Fri, Nov 16, 2007	115.96	117.13	114.32	116.69
2516	NYSE	MTD	Thu, Nov 15, 2007	115.67	116.80	115.00	115.55
2515	NYSE	MTD	Wed, Nov 14, 2007	115.36	117.29	115.36	116.15
2514	NYSE	MTD	Tue, Nov 13, 2007	114.45	116.75	112.07	116.54
2513	NYSE	MTD	Mon, Nov 12, 2007	110.92	114.46	108.88	112.70
2512	NYSE	MTD	Fri, Nov 9, 2007	112.40	112.99	109.91	109.91
2511	NYSE	MTD	Thu, Nov 8, 2007	112.85	114.00	112.20	113.20
2510	NYSE	MTD	Wed, Nov 7, 2007	115.30	116.08	111.54	112.08
2509	NYSE	MTD	Tue, Nov 6, 2007	112.81	116.74	112.10	116.28
2508	NYSE	MTD	Mon, Nov 5, 2007	110.39	112.37	106.90	111.81
2507	NYSE	MTD	Fri, Nov 2, 2007	115.00	119.25	110.88	112.52
2506	NYSE	MTD	Thu, Nov 1, 2007	105.35	106.50	103.75	105.11
2505	NYSE	MTD	Wed, Oct 31, 2007	106.93	107.60	105.51	106.35
2504	NYSE	MTD	Tue, Oct 30, 2007	108.25	109.00	106.93	106.93
2503	NYSE	MTD	Mon, Oct 29, 2007	109.30	109.63	107.70	107.88
2502	NYSE	MTD	Fri, Oct 26, 2007	109.20	110.00	108.16	108.70
2501	NYSE	MTD	Thu, Oct 25, 2007	109.35	109.73	108.02	108.38
2500	NYSE	MTD	Wed, Oct 24, 2007	107.55	109.93	107.04	109.75
2499	NYSE	MTD	Tue, Oct 23, 2007	105.50	108.75	105.50	108.11
2498	NYSE	MTD	Mon, Oct 22, 2007	103.77	104.98	102.70	104.84
2497	NYSE	MTD	Fri, Oct 19, 2007	105.17	105.60	104.45	104.89
2496	NYSE	MTD	Thu, Oct 18, 2007	104.90	105.61	104.36	105.14
2495	NYSE	MTD	Wed, Oct 17, 2007	105.21	105.91	104.55	104.87
2494	NYSE	MTD	Tue, Oct 16, 2007	104.15	105.08	104.15	104.78
2493	NYSE	MTD	Mon, Oct 15, 2007	106.20	106.20	104.22	104.82
2492	NYSE	MTD	Fri, Oct 12, 2007	104.10	105.91	104.08	105.58
2491	NYSE	MTD	Thu, Oct 11, 2007	106.15	106.17	102.62	103.45
2490	NYSE	MTD	Wed, Oct 10, 2007	106.05	106.37	103.98	105.46
2489	NYSE	MTD	Tue, Oct 9, 2007	105.50	106.25	104.71	106.04
2488	NYSE	MTD	Mon, Oct 8, 2007	105.40	105.85	104.75	105.00
2487	NYSE	MTD	Fri, Oct 5, 2007	103.25	105.39	103.25	105.05
2486	NYSE	MTD	Thu, Oct 4, 2007	102.05	103.93	101.89	102.69
2485	NYSE	MTD	Wed, Oct 3, 2007	102.66	102.91	101.74	102.32
2484	NYSE	MTD	Tue, Oct 2, 2007	103.28	103.67	101.65	102.66
2483	NYSE	MTD	Mon, Oct 1, 2007	102.25	104.16	102.25	103.53
2482	NYSE	MTD	Fri, Sep 28, 2007	103.00	103.10	101.66	102.00
2481	NYSE	MTD	Thu, Sep 27, 2007	103.50	104.00	102.84	103.19
2480	NYSE	MTD	Wed, Sep 26, 2007	100.95	104.39	100.95	103.08
2479	NYSE	MTD	Tue, Sep 25, 2007	99.06	100.97	98.97	100.46
2478	NYSE	MTD	Mon, Sep 24, 2007	99.50	100.10	99.08	99.61
2477	NYSE	MTD	Fri, Sep 21, 2007	99.89	100.23	99.24	99.50
2476	NYSE	MTD	Thu, Sep 20, 2007	99.67	100.10	99.00	99.65
2475	NYSE	MTD	Wed, Sep 19, 2007	98.42	100.21	98.36	99.70
2474	NYSE	MTD	Tue, Sep 18, 2007	96.24	98.59	96.24	98.35
2473	NYSE	MTD	Mon, Sep 17, 2007	95.80	96.41	95.40	96.30
2472	NYSE	MTD	Fri, Sep 14, 2007	95.89	96.74	95.32	96.02
2471	NYSE	MTD	Thu, Sep 13, 2007	96.14	96.79	95.44	95.91
2470	NYSE	MTD	Wed, Sep 12, 2007	94.90	96.96	94.78	95.96
2469	NYSE	MTD	Tue, Sep 11, 2007	94.70	96.00	94.35	95.71
2468	NYSE	MTD	Mon, Sep 10, 2007	96.00	96.29	93.87	94.38
2467	NYSE	MTD	Fri, Sep 7, 2007	95.70	97.05	95.55	95.84
2466	NYSE	MTD	Thu, Sep 6, 2007	95.49	97.40	95.48	96.14
2465	NYSE	MTD	Wed, Sep 5, 2007	94.85	95.75	94.21	95.05
2464	NYSE	MTD	Tue, Sep 4, 2007	93.92	95.69	93.75	95.07
2463	NYSE	MTD	Fri, Aug 31, 2007	94.00	94.88	93.49	94.31
2462	NYSE	MTD	Thu, Aug 30, 2007	93.50	94.55	92.72	93.47
2461	NYSE	MTD	Wed, Aug 29, 2007	94.74	95.14	93.32	94.24
2460	NYSE	MTD	Tue, Aug 28, 2007	95.70	96.51	94.31	94.62
2459	NYSE	MTD	Mon, Aug 27, 2007	96.60	97.39	95.88	96.13
2458	NYSE	MTD	Fri, Aug 24, 2007	94.92	97.26	94.35	96.98
2457	NYSE	MTD	Thu, Aug 23, 2007	94.30	95.69	94.22	95.50
2456	NYSE	MTD	Wed, Aug 22, 2007	93.68	95.37	93.66	94.34
2455	NYSE	MTD	Tue, Aug 21, 2007	92.94	94.50	92.56	93.99
2454	NYSE	MTD	Mon, Aug 20, 2007	91.80	93.27	91.22	92.94
2453	NYSE	MTD	Fri, Aug 17, 2007	90.09	92.73	89.67	91.60
2452	NYSE	MTD	Thu, Aug 16, 2007	91.00	91.65	88.38	89.72
2451	NYSE	MTD	Wed, Aug 15, 2007	93.38	93.93	91.60	91.76
2450	NYSE	MTD	Tue, Aug 14, 2007	92.80	95.49	92.56	93.21
2449	NYSE	MTD	Mon, Aug 13, 2007	92.25	95.78	90.83	92.40
2448	NYSE	MTD	Fri, Aug 10, 2007	86.59	92.08	84.62	90.34
2447	NYSE	MTD	Thu, Aug 9, 2007	90.81	91.84	84.56	86.59
2446	NYSE	MTD	Wed, Aug 8, 2007	93.05	93.18	89.33	91.71
2445	NYSE	MTD	Tue, Aug 7, 2007	94.30	95.27	91.36	93.51
2444	NYSE	MTD	Mon, Aug 6, 2007	94.22	94.85	92.10	94.67
2443	NYSE	MTD	Fri, Aug 3, 2007	95.75	96.23	93.48	94.11
2442	NYSE	MTD	Thu, Aug 2, 2007	95.00	96.42	95.00	95.92
2441	NYSE	MTD	Wed, Aug 1, 2007	94.90	95.70	94.06	95.09
2440	NYSE	MTD	Tue, Jul 31, 2007	95.48	96.00	94.68	95.16
2439	NYSE	MTD	Mon, Jul 30, 2007	95.68	96.41	94.67	95.43
2438	NYSE	MTD	Fri, Jul 27, 2007	96.50	98.56	95.29	95.38
2437	NYSE	MTD	Thu, Jul 26, 2007	97.00	97.00	94.59	95.16
2436	NYSE	MTD	Wed, Jul 25, 2007	98.65	100.24	97.88	97.88
2435	NYSE	MTD	Tue, Jul 24, 2007	98.00	99.10	97.51	98.24
2434	NYSE	MTD	Mon, Jul 23, 2007	97.27	99.20	97.27	98.47
2433	NYSE	MTD	Fri, Jul 20, 2007	98.46	98.46	97.07	97.07
2432	NYSE	MTD	Thu, Jul 19, 2007	97.30	98.95	97.02	98.33
2431	NYSE	MTD	Wed, Jul 18, 2007	98.35	98.35	97.00	97.72
2430	NYSE	MTD	Tue, Jul 17, 2007	98.70	99.19	98.54	98.80
2429	NYSE	MTD	Mon, Jul 16, 2007	98.49	99.58	98.21	99.00
2428	NYSE	MTD	Fri, Jul 13, 2007	98.51	98.99	98.16	98.51
2427	NYSE	MTD	Thu, Jul 12, 2007	98.23	98.74	97.82	98.31
2426	NYSE	MTD	Wed, Jul 11, 2007	97.20	98.43	97.20	97.90
2425	NYSE	MTD	Tue, Jul 10, 2007	98.06	98.30	96.80	96.95
2424	NYSE	MTD	Mon, Jul 9, 2007	97.91	98.21	97.45	98.21
2423	NYSE	MTD	Fri, Jul 6, 2007	96.30	98.32	96.14	97.71
2422	NYSE	MTD	Thu, Jul 5, 2007	96.76	96.76	95.48	95.94
2421	NYSE	MTD	Tue, Jul 3, 2007	96.00	96.77	96.00	96.56
2420	NYSE	MTD	Mon, Jul 2, 2007	95.90	96.88	95.34	95.73
2419	NYSE	MTD	Fri, Jun 29, 2007	95.24	96.45	95.03	95.51
2418	NYSE	MTD	Thu, Jun 28, 2007	95.75	96.22	95.36	95.48
2417	NYSE	MTD	Wed, Jun 27, 2007	95.03	95.84	94.66	95.55
2416	NYSE	MTD	Tue, Jun 26, 2007	94.64	96.39	94.24	95.02
2415	NYSE	MTD	Mon, Jun 25, 2007	94.00	96.13	93.82	94.41
2414	NYSE	MTD	Fri, Jun 22, 2007	94.00	95.31	93.93	94.33
2413	NYSE	MTD	Thu, Jun 21, 2007	93.68	94.96	93.25	94.83
2412	NYSE	MTD	Wed, Jun 20, 2007	96.85	96.95	94.84	95.05
2411	NYSE	MTD	Tue, Jun 19, 2007	97.00	97.24	95.62	96.84
2410	NYSE	MTD	Mon, Jun 18, 2007	98.44	98.75	97.20	97.57
2409	NYSE	MTD	Fri, Jun 15, 2007	98.60	98.60	98.17	98.39
2408	NYSE	MTD	Thu, Jun 14, 2007	97.90	99.07	97.90	98.52
2407	NYSE	MTD	Wed, Jun 13, 2007	97.93	98.52	97.51	98.06
2406	NYSE	MTD	Tue, Jun 12, 2007	98.40	98.49	97.49	98.13
2405	NYSE	MTD	Mon, Jun 11, 2007	98.72	98.91	98.30	98.52
2404	NYSE	MTD	Fri, Jun 8, 2007	98.27	98.95	97.20	98.92
2403	NYSE	MTD	Thu, Jun 7, 2007	99.79	99.92	98.31	98.79
2402	NYSE	MTD	Wed, Jun 6, 2007	100.76	100.85	99.71	99.79
2401	NYSE	MTD	Tue, Jun 5, 2007	100.00	101.81	99.61	101.76
2400	NYSE	MTD	Mon, Jun 4, 2007	98.90	100.03	98.89	100.03
2399	NYSE	MTD	Fri, Jun 1, 2007	98.55	99.19	98.25	98.89
2398	NYSE	MTD	Thu, May 31, 2007	98.72	98.89	98.00	98.30
2397	NYSE	MTD	Wed, May 30, 2007	97.90	99.09	97.39	98.72
2396	NYSE	MTD	Tue, May 29, 2007	98.34	99.44	97.95	98.57
2395	NYSE	MTD	Fri, May 25, 2007	97.98	98.81	97.59	98.59
2394	NYSE	MTD	Thu, May 24, 2007	98.50	99.27	97.54	97.73
2393	NYSE	MTD	Wed, May 23, 2007	99.85	100.55	99.07	99.13
2392	NYSE	MTD	Tue, May 22, 2007	98.90	99.79	98.33	99.60
2391	NYSE	MTD	Mon, May 21, 2007	97.30	99.29	97.00	98.74
2390	NYSE	MTD	Fri, May 18, 2007	97.62	98.58	96.82	97.97
2389	NYSE	MTD	Thu, May 17, 2007	97.75	98.00	97.55	97.58
2388	NYSE	MTD	Wed, May 16, 2007	97.91	98.56	97.57	98.00
2387	NYSE	MTD	Tue, May 15, 2007	98.42	99.28	97.81	97.92
2386	NYSE	MTD	Mon, May 14, 2007	98.70	99.74	98.41	98.72
2385	NYSE	MTD	Fri, May 11, 2007	98.30	99.20	98.00	99.00
2384	NYSE	MTD	Thu, May 10, 2007	100.48	100.48	98.75	98.86
2383	NYSE	MTD	Wed, May 9, 2007	100.10	100.99	99.61	100.48
2382	NYSE	MTD	Tue, May 8, 2007	100.14	100.49	99.09	100.31
2381	NYSE	MTD	Mon, May 7, 2007	100.20	100.65	99.88	100.22
2380	NYSE	MTD	Fri, May 4, 2007	99.55	100.93	99.55	100.36
2379	NYSE	MTD	Thu, May 3, 2007	98.98	100.28	98.17	99.80
2378	NYSE	MTD	Wed, May 2, 2007	97.55	99.83	97.55	99.21
2377	NYSE	MTD	Tue, May 1, 2007	97.62	97.70	96.88	97.60
2376	NYSE	MTD	Mon, Apr 30, 2007	99.70	99.90	97.17	97.62
2375	NYSE	MTD	Fri, Apr 27, 2007	98.10	101.88	97.71	100.73
2374	NYSE	MTD	Thu, Apr 26, 2007	95.59	96.08	95.37	95.49
2373	NYSE	MTD	Wed, Apr 25, 2007	95.09	95.76	94.79	95.34
2372	NYSE	MTD	Tue, Apr 24, 2007	95.38	95.40	94.57	94.84
2371	NYSE	MTD	Mon, Apr 23, 2007	94.50	95.70	94.12	95.46
2370	NYSE	MTD	Fri, Apr 20, 2007	94.02	94.85	94.02	94.85
2369	NYSE	MTD	Thu, Apr 19, 2007	94.21	94.21	93.44	93.77
2368	NYSE	MTD	Wed, Apr 18, 2007	94.16	94.37	94.01	94.21
2367	NYSE	MTD	Tue, Apr 17, 2007	94.00	94.49	93.58	94.24
2366	NYSE	MTD	Mon, Apr 16, 2007	94.60	94.99	93.96	93.96
2365	NYSE	MTD	Fri, Apr 13, 2007	93.25	93.73	92.91	93.65
2364	NYSE	MTD	Thu, Apr 12, 2007	93.27	93.38	92.61	93.14
2363	NYSE	MTD	Wed, Apr 11, 2007	93.00	93.35	92.55	93.07
2362	NYSE	MTD	Tue, Apr 10, 2007	92.43	93.26	92.15	93.16
2361	NYSE	MTD	Mon, Apr 9, 2007	92.50	93.12	91.70	92.31
2360	NYSE	MTD	Thu, Apr 5, 2007	91.36	92.80	91.36	92.68
2359	NYSE	MTD	Wed, Apr 4, 2007	90.00	91.21	89.93	91.21
2358	NYSE	MTD	Tue, Apr 3, 2007	90.00	90.58	89.89	90.09
2357	NYSE	MTD	Mon, Apr 2, 2007	89.60	90.48	89.60	89.94
2356	NYSE	MTD	Fri, Mar 30, 2007	88.80	89.75	88.80	89.57
2355	NYSE	MTD	Thu, Mar 29, 2007	90.16	90.35	88.86	89.00
2354	NYSE	MTD	Wed, Mar 28, 2007	90.00	91.00	89.25	89.96
2353	NYSE	MTD	Tue, Mar 27, 2007	90.75	91.18	90.07	90.84
2352	NYSE	MTD	Mon, Mar 26, 2007	91.60	91.87	90.50	91.61
2351	NYSE	MTD	Fri, Mar 23, 2007	90.81	91.81	90.70	91.47
2350	NYSE	MTD	Thu, Mar 22, 2007	89.20	91.09	89.20	91.01
2349	NYSE	MTD	Wed, Mar 21, 2007	89.70	91.11	89.15	91.08
2348	NYSE	MTD	Tue, Mar 20, 2007	89.01	89.88	88.96	89.45
2347	NYSE	MTD	Mon, Mar 19, 2007	88.44	89.60	88.27	89.51
2346	NYSE	MTD	Fri, Mar 16, 2007	88.30	88.51	87.72	88.19
2345	NYSE	MTD	Thu, Mar 15, 2007	87.20	88.36	87.03	88.21
2344	NYSE	MTD	Wed, Mar 14, 2007	87.55	88.05	86.62	87.02
2343	NYSE	MTD	Tue, Mar 13, 2007	87.58	88.63	87.02	87.30
2342	NYSE	MTD	Mon, Mar 12, 2007	86.50	88.61	86.50	88.26
2341	NYSE	MTD	Fri, Mar 9, 2007	86.70	87.56	86.38	86.85
2340	NYSE	MTD	Thu, Mar 8, 2007	87.80	87.90	86.00	86.45
2339	NYSE	MTD	Wed, Mar 7, 2007	87.18	87.50	86.35	87.11
2338	NYSE	MTD	Tue, Mar 6, 2007	86.45	87.49	86.20	87.18
2337	NYSE	MTD	Mon, Mar 5, 2007	83.75	86.29	83.59	84.99
2336	NYSE	MTD	Fri, Mar 2, 2007	85.65	86.44	84.22	84.96
2335	NYSE	MTD	Thu, Mar 1, 2007	85.00	86.30	84.02	85.89
2334	NYSE	MTD	Wed, Feb 28, 2007	86.46	87.22	86.36	86.36
2333	NYSE	MTD	Tue, Feb 27, 2007	88.91	88.91	85.44	86.26
2332	NYSE	MTD	Mon, Feb 26, 2007	90.27	90.50	89.38	89.41
2331	NYSE	MTD	Fri, Feb 23, 2007	90.50	90.70	89.55	89.91
2330	NYSE	MTD	Thu, Feb 22, 2007	90.20	90.76	89.80	90.17
2329	NYSE	MTD	Wed, Feb 21, 2007	89.99	91.13	89.75	90.60
2328	NYSE	MTD	Tue, Feb 20, 2007	89.61	90.05	89.13	89.81
2327	NYSE	MTD	Fri, Feb 16, 2007	90.20	90.45	89.21	89.61
2326	NYSE	MTD	Thu, Feb 15, 2007	89.74	90.94	89.29	90.66
2325	NYSE	MTD	Wed, Feb 14, 2007	88.26	89.59	87.96	89.48
2324	NYSE	MTD	Tue, Feb 13, 2007	87.65	89.58	87.56	88.02
2323	NYSE	MTD	Mon, Feb 12, 2007	88.70	89.75	87.46	87.70
2322	NYSE	MTD	Fri, Feb 9, 2007	89.00	93.79	88.66	89.20
2321	NYSE	MTD	Thu, Feb 8, 2007	84.69	85.05	84.12	84.60
2320	NYSE	MTD	Wed, Feb 7, 2007	84.29	84.92	84.29	84.66
2319	NYSE	MTD	Tue, Feb 6, 2007	83.95	84.61	83.92	84.29
2318	NYSE	MTD	Mon, Feb 5, 2007	84.20	84.72	83.44	83.64
2317	NYSE	MTD	Fri, Feb 2, 2007	85.26	85.37	83.95	84.09
2316	NYSE	MTD	Thu, Feb 1, 2007	83.19	85.54	83.12	85.48
2315	NYSE	MTD	Wed, Jan 31, 2007	82.24	82.88	81.94	82.80
2314	NYSE	MTD	Tue, Jan 30, 2007	81.67	82.58	80.74	82.11
2313	NYSE	MTD	Mon, Jan 29, 2007	81.15	82.60	80.24	81.57
2312	NYSE	MTD	Fri, Jan 26, 2007	79.92	81.42	79.64	80.94
2311	NYSE	MTD	Thu, Jan 25, 2007	80.40	80.40	79.40	79.98
2310	NYSE	MTD	Wed, Jan 24, 2007	79.96	80.35	79.41	80.04
2309	NYSE	MTD	Tue, Jan 23, 2007	78.66	79.54	78.04	79.54
2308	NYSE	MTD	Mon, Jan 22, 2007	79.13	79.23	78.18	78.29
2307	NYSE	MTD	Fri, Jan 19, 2007	80.05	80.15	79.18	79.28
2306	NYSE	MTD	Thu, Jan 18, 2007	80.22	80.60	79.70	80.18
2305	NYSE	MTD	Wed, Jan 17, 2007	80.05	80.67	80.05	80.22
2304	NYSE	MTD	Tue, Jan 16, 2007	79.91	80.63	79.88	80.48
2303	NYSE	MTD	Fri, Jan 12, 2007	80.56	80.75	79.35	79.91
2302	NYSE	MTD	Thu, Jan 11, 2007	79.80	81.00	79.80	81.00
2301	NYSE	MTD	Wed, Jan 10, 2007	79.70	79.98	78.91	79.59
2300	NYSE	MTD	Tue, Jan 9, 2007	79.35	79.99	78.73	79.82
2299	NYSE	MTD	Mon, Jan 8, 2007	78.65	79.00	78.09	78.90
2298	NYSE	MTD	Fri, Jan 5, 2007	78.35	78.85	78.00	78.52
2297	NYSE	MTD	Thu, Jan 4, 2007	77.80	78.62	77.65	78.49
2296	NYSE	MTD	Wed, Jan 3, 2007	78.60	79.19	77.45	77.78
2295	NYSE	MTD	Fri, Dec 29, 2006	79.44	80.15	78.85	78.85
2294	NYSE	MTD	Thu, Dec 28, 2006	79.90	80.08	79.38	79.45
2293	NYSE	MTD	Wed, Dec 27, 2006	78.76	80.13	78.76	80.02
2292	NYSE	MTD	Tue, Dec 26, 2006	78.40	78.84	78.22	78.51
2291	NYSE	MTD	Fri, Dec 22, 2006	79.35	79.43	78.36	78.54
2290	NYSE	MTD	Thu, Dec 21, 2006	78.85	80.00	78.85	79.13
2289	NYSE	MTD	Wed, Dec 20, 2006	79.47	80.17	79.47	79.50
2288	NYSE	MTD	Tue, Dec 19, 2006	80.54	80.70	79.12	79.60
2287	NYSE	MTD	Mon, Dec 18, 2006	80.65	81.98	80.65	80.77
2286	NYSE	MTD	Fri, Dec 15, 2006	80.61	81.31	80.28	80.41
2285	NYSE	MTD	Thu, Dec 14, 2006	80.20	80.97	80.19	80.63
2284	NYSE	MTD	Wed, Dec 13, 2006	80.00	80.85	80.00	80.37
2283	NYSE	MTD	Tue, Dec 12, 2006	80.02	80.66	79.95	80.28
2282	NYSE	MTD	Mon, Dec 11, 2006	80.12	80.76	79.80	80.01
2281	NYSE	MTD	Fri, Dec 8, 2006	80.10	80.31	79.40	80.04
2280	NYSE	MTD	Thu, Dec 7, 2006	81.00	81.00	79.49	80.28
2279	NYSE	MTD	Wed, Dec 6, 2006	79.95	81.05	79.70	80.80
2278	NYSE	MTD	Tue, Dec 5, 2006	79.45	80.35	78.90	80.16
2277	NYSE	MTD	Mon, Dec 4, 2006	78.00	79.55	78.00	79.53
2276	NYSE	MTD	Fri, Dec 1, 2006	77.63	78.13	77.07	77.70
2275	NYSE	MTD	Thu, Nov 30, 2006	78.57	78.79	77.42	77.42
2274	NYSE	MTD	Wed, Nov 29, 2006	77.65	78.75	77.64	78.74
2273	NYSE	MTD	Tue, Nov 28, 2006	76.73	77.62	76.51	77.62
2272	NYSE	MTD	Mon, Nov 27, 2006	78.41	78.47	76.81	77.23
2271	NYSE	MTD	Fri, Nov 24, 2006	78.48	78.88	78.15	78.86
2270	NYSE	MTD	Wed, Nov 22, 2006	78.60	78.87	78.08	78.49
2269	NYSE	MTD	Tue, Nov 21, 2006	77.96	79.24	77.95	78.45
2268	NYSE	MTD	Mon, Nov 20, 2006	77.90	78.76	77.90	78.10
2267	NYSE	MTD	Fri, Nov 17, 2006	78.40	78.60	77.65	78.30
2266	NYSE	MTD	Thu, Nov 16, 2006	78.57	78.95	78.03	78.62
2265	NYSE	MTD	Wed, Nov 15, 2006	77.10	78.81	77.10	78.47
2264	NYSE	MTD	Tue, Nov 14, 2006	78.05	80.08	77.27	77.50
2263	NYSE	MTD	Mon, Nov 13, 2006	76.60	77.75	76.60	77.75
2262	NYSE	MTD	Fri, Nov 10, 2006	76.25	77.96	76.25	77.26
2261	NYSE	MTD	Thu, Nov 9, 2006	76.00	76.50	75.86	76.50
2260	NYSE	MTD	Wed, Nov 8, 2006	76.49	76.50	75.29	75.35
2259	NYSE	MTD	Tue, Nov 7, 2006	74.25	76.74	74.25	76.67
2258	NYSE	MTD	Mon, Nov 6, 2006	73.60	75.50	73.58	74.25
2257	NYSE	MTD	Fri, Nov 3, 2006	74.95	75.60	73.40	74.90
2256	NYSE	MTD	Thu, Nov 2, 2006	67.50	68.38	67.07	68.06
2255	NYSE	MTD	Wed, Nov 1, 2006	68.64	68.64	67.29	67.34
2254	NYSE	MTD	Tue, Oct 31, 2006	68.50	68.72	68.10	68.65
2253	NYSE	MTD	Mon, Oct 30, 2006	67.55	68.67	67.55	68.59
2252	NYSE	MTD	Fri, Oct 27, 2006	68.56	69.39	67.60	67.60
2251	NYSE	MTD	Thu, Oct 26, 2006	68.72	68.82	67.98	68.81
2250	NYSE	MTD	Wed, Oct 25, 2006	67.32	68.58	67.32	68.58
2249	NYSE	MTD	Tue, Oct 24, 2006	67.94	68.05	67.31	67.47
2248	NYSE	MTD	Mon, Oct 23, 2006	67.03	68.06	67.03	67.94
2247	NYSE	MTD	Fri, Oct 20, 2006	67.60	67.67	67.05	67.23
2246	NYSE	MTD	Thu, Oct 19, 2006	67.78	67.96	67.40	67.69
2245	NYSE	MTD	Wed, Oct 18, 2006	68.06	68.40	67.44	67.78
2244	NYSE	MTD	Tue, Oct 17, 2006	68.41	68.49	67.71	68.15
2243	NYSE	MTD	Mon, Oct 16, 2006	67.09	68.41	66.98	68.41
2242	NYSE	MTD	Fri, Oct 13, 2006	67.07	67.25	66.44	67.00
2241	NYSE	MTD	Thu, Oct 12, 2006	66.40	67.19	66.11	67.19
2240	NYSE	MTD	Wed, Oct 11, 2006	66.30	66.45	66.04	66.45
2239	NYSE	MTD	Tue, Oct 10, 2006	66.15	66.45	66.01	66.45
2238	NYSE	MTD	Mon, Oct 9, 2006	66.10	66.77	65.95	66.37
2237	NYSE	MTD	Fri, Oct 6, 2006	66.38	66.38	65.78	66.19
2236	NYSE	MTD	Thu, Oct 5, 2006	66.45	67.22	66.23	66.55
2235	NYSE	MTD	Wed, Oct 4, 2006	65.81	66.62	65.37	66.30
2234	NYSE	MTD	Tue, Oct 3, 2006	65.90	66.16	65.44	66.00
2233	NYSE	MTD	Mon, Oct 2, 2006	66.00	66.12	65.68	66.01
2232	NYSE	MTD	Fri, Sep 29, 2006	66.13	66.28	65.61	66.15
2231	NYSE	MTD	Thu, Sep 28, 2006	65.53	66.34	65.44	66.03
2230	NYSE	MTD	Wed, Sep 27, 2006	64.94	65.63	64.90	65.59
2229	NYSE	MTD	Tue, Sep 26, 2006	65.06	65.06	63.93	64.94
2228	NYSE	MTD	Mon, Sep 25, 2006	64.24	65.07	64.14	65.07
2227	NYSE	MTD	Fri, Sep 22, 2006	64.15	64.20	63.52	64.15
2226	NYSE	MTD	Thu, Sep 21, 2006	64.70	64.75	63.78	64.20
2225	NYSE	MTD	Wed, Sep 20, 2006	65.16	65.60	64.44	64.50
2224	NYSE	MTD	Tue, Sep 19, 2006	65.31	65.35	64.15	65.07
2223	NYSE	MTD	Mon, Sep 18, 2006	65.23	65.35	64.60	65.14
2222	NYSE	MTD	Fri, Sep 15, 2006	64.48	65.43	64.24	65.43
2221	NYSE	MTD	Thu, Sep 14, 2006	63.26	64.71	63.22	64.68
2220	NYSE	MTD	Wed, Sep 13, 2006	62.10	63.79	62.10	63.66
2219	NYSE	MTD	Tue, Sep 12, 2006	62.30	62.60	61.70	62.24
2218	NYSE	MTD	Mon, Sep 11, 2006	61.30	62.48	61.30	62.36
2217	NYSE	MTD	Fri, Sep 8, 2006	60.59	61.99	60.48	61.52
2216	NYSE	MTD	Thu, Sep 7, 2006	60.54	61.37	60.25	60.85
2215	NYSE	MTD	Wed, Sep 6, 2006	60.96	61.12	60.61	60.74
2214	NYSE	MTD	Tue, Sep 5, 2006	61.42	61.55	61.08	61.16
2213	NYSE	MTD	Fri, Sep 1, 2006	60.97	61.59	60.70	61.52
2212	NYSE	MTD	Thu, Aug 31, 2006	61.00	61.23	60.63	60.94
2211	NYSE	MTD	Wed, Aug 30, 2006	61.08	61.33	60.86	60.90
2210	NYSE	MTD	Tue, Aug 29, 2006	61.00	61.20	60.80	61.18
2209	NYSE	MTD	Mon, Aug 28, 2006	60.92	61.14	60.77	61.00
2208	NYSE	MTD	Fri, Aug 25, 2006	61.10	61.36	60.51	60.96
2207	NYSE	MTD	Thu, Aug 24, 2006	61.70	62.07	61.05	61.26
2206	NYSE	MTD	Wed, Aug 23, 2006	61.50	61.74	61.30	61.62
2205	NYSE	MTD	Tue, Aug 22, 2006	61.50	61.88	61.40	61.77
2204	NYSE	MTD	Mon, Aug 21, 2006	61.81	61.94	61.45	61.52
2203	NYSE	MTD	Fri, Aug 18, 2006	61.64	62.05	61.45	62.01
2202	NYSE	MTD	Thu, Aug 17, 2006	61.34	62.19	61.34	61.77
2201	NYSE	MTD	Wed, Aug 16, 2006	60.23	61.79	60.14	61.49
2200	NYSE	MTD	Tue, Aug 15, 2006	59.57	60.35	59.57	60.19
2199	NYSE	MTD	Mon, Aug 14, 2006	59.69	59.91	59.18	59.32
2198	NYSE	MTD	Fri, Aug 11, 2006	59.86	59.86	59.20	59.49
2197	NYSE	MTD	Thu, Aug 10, 2006	59.20	59.94	59.00	59.86
2196	NYSE	MTD	Wed, Aug 9, 2006	59.62	60.11	59.11	59.20
2195	NYSE	MTD	Tue, Aug 8, 2006	59.86	60.00	58.97	59.37
2194	NYSE	MTD	Mon, Aug 7, 2006	60.65	60.65	59.90	60.20
2193	NYSE	MTD	Fri, Aug 4, 2006	61.39	62.21	60.27	60.71
2192	NYSE	MTD	Thu, Aug 3, 2006	60.25	61.45	59.65	61.16
2191	NYSE	MTD	Wed, Aug 2, 2006	60.75	61.11	59.77	61.09
2190	NYSE	MTD	Tue, Aug 1, 2006	61.58	61.58	60.79	61.00
2189	NYSE	MTD	Mon, Jul 31, 2006	60.92	61.85	60.67	61.53
2188	NYSE	MTD	Fri, Jul 28, 2006	60.20	61.34	58.23	60.91
2187	NYSE	MTD	Thu, Jul 27, 2006	60.72	61.55	59.97	59.97
2186	NYSE	MTD	Wed, Jul 26, 2006	60.14	61.10	59.80	60.62
2185	NYSE	MTD	Tue, Jul 25, 2006	59.05	60.56	59.05	60.39
2184	NYSE	MTD	Mon, Jul 24, 2006	58.28	59.53	58.28	59.05
2183	NYSE	MTD	Fri, Jul 21, 2006	58.68	58.75	57.75	58.09
2182	NYSE	MTD	Thu, Jul 20, 2006	59.67	60.22	58.55	58.58
2181	NYSE	MTD	Wed, Jul 19, 2006	57.40	59.55	57.40	59.55
2180	NYSE	MTD	Tue, Jul 18, 2006	57.30	57.82	56.94	57.45
2179	NYSE	MTD	Mon, Jul 17, 2006	56.70	57.74	56.70	57.49
2178	NYSE	MTD	Fri, Jul 14, 2006	57.66	57.93	56.59	56.70
2177	NYSE	MTD	Thu, Jul 13, 2006	58.99	59.29	57.74	57.86
2176	NYSE	MTD	Wed, Jul 12, 2006	59.67	60.02	59.05	59.17
2175	NYSE	MTD	Tue, Jul 11, 2006	59.91	60.35	59.76	59.90
2174	NYSE	MTD	Mon, Jul 10, 2006	60.99	61.28	60.16	60.16
2173	NYSE	MTD	Fri, Jul 7, 2006	61.65	61.88	60.98	60.99
2172	NYSE	MTD	Thu, Jul 6, 2006	61.94	62.59	61.77	61.90
2171	NYSE	MTD	Wed, Jul 5, 2006	61.60	61.99	60.94	61.81
2170	NYSE	MTD	Mon, Jul 3, 2006	60.50	61.64	60.36	61.60
2169	NYSE	MTD	Fri, Jun 30, 2006	60.34	61.06	60.34	60.57
2168	NYSE	MTD	Thu, Jun 29, 2006	58.77	60.75	58.77	60.43
2167	NYSE	MTD	Wed, Jun 28, 2006	58.70	58.90	57.69	58.67
2166	NYSE	MTD	Tue, Jun 27, 2006	60.19	60.46	58.39	58.60
2165	NYSE	MTD	Mon, Jun 26, 2006	59.83	60.67	59.83	60.24
2164	NYSE	MTD	Fri, Jun 23, 2006	59.59	60.24	59.47	59.73
2163	NYSE	MTD	Thu, Jun 22, 2006	59.59	59.69	59.25	59.60
2162	NYSE	MTD	Wed, Jun 21, 2006	58.44	59.90	58.44	59.55
2161	NYSE	MTD	Tue, Jun 20, 2006	59.04	59.30	58.39	58.50
2160	NYSE	MTD	Mon, Jun 19, 2006	59.73	60.11	58.99	59.11
2159	NYSE	MTD	Fri, Jun 16, 2006	60.10	60.46	59.43	59.75
2158	NYSE	MTD	Thu, Jun 15, 2006	58.77	60.38	58.77	59.86
2157	NYSE	MTD	Wed, Jun 14, 2006	58.66	59.58	58.23	58.77
2156	NYSE	MTD	Tue, Jun 13, 2006	59.03	59.82	58.30	58.71
2155	NYSE	MTD	Mon, Jun 12, 2006	60.73	61.16	59.10	59.23
2154	NYSE	MTD	Fri, Jun 9, 2006	59.90	61.13	59.80	60.81
2153	NYSE	MTD	Thu, Jun 8, 2006	60.91	61.58	59.50	60.34
2152	NYSE	MTD	Wed, Jun 7, 2006	61.99	62.31	60.80	60.90
2151	NYSE	MTD	Tue, Jun 6, 2006	62.40	62.93	61.78	62.05
2150	NYSE	MTD	Mon, Jun 5, 2006	63.50	63.88	62.54	62.70
2149	NYSE	MTD	Fri, Jun 2, 2006	65.49	65.55	63.70	63.95
2148	NYSE	MTD	Thu, Jun 1, 2006	65.09	66.30	65.04	65.48
2147	NYSE	MTD	Wed, May 31, 2006	61.91	64.79	61.91	64.79
2146	NYSE	MTD	Tue, May 30, 2006	63.99	64.03	62.65	62.65
2145	NYSE	MTD	Fri, May 26, 2006	64.00	64.32	63.30	64.00
2144	NYSE	MTD	Thu, May 25, 2006	64.05	64.48	63.76	64.00
2143	NYSE	MTD	Wed, May 24, 2006	63.91	64.59	63.56	63.90
2142	NYSE	MTD	Tue, May 23, 2006	64.05	64.95	63.84	63.88
2141	NYSE	MTD	Mon, May 22, 2006	64.35	64.73	63.56	63.92
2140	NYSE	MTD	Fri, May 19, 2006	65.10	65.51	64.30	64.71
2139	NYSE	MTD	Thu, May 18, 2006	65.70	66.73	65.02	65.06
2138	NYSE	MTD	Wed, May 17, 2006	66.70	66.71	65.47	65.72
2137	NYSE	MTD	Tue, May 16, 2006	68.08	68.66	66.66	66.80
2136	NYSE	MTD	Mon, May 15, 2006	67.77	68.30	67.36	68.09
2135	NYSE	MTD	Fri, May 12, 2006	68.00	68.26	67.64	67.77
2134	NYSE	MTD	Thu, May 11, 2006	68.16	68.42	67.83	68.18
2133	NYSE	MTD	Wed, May 10, 2006	66.87	69.00	66.87	68.34
2132	NYSE	MTD	Tue, May 9, 2006	66.30	66.97	65.88	66.87
2131	NYSE	MTD	Mon, May 8, 2006	65.74	66.56	65.74	66.41
2130	NYSE	MTD	Fri, May 5, 2006	65.94	66.04	64.83	65.76
2129	NYSE	MTD	Thu, May 4, 2006	67.50	68.33	65.62	65.95
2128	NYSE	MTD	Wed, May 3, 2006	64.80	65.69	64.62	65.69
2127	NYSE	MTD	Tue, May 2, 2006	64.92	65.15	64.47	64.87
2126	NYSE	MTD	Mon, May 1, 2006	64.75	65.42	63.65	64.99
2125	NYSE	MTD	Fri, Apr 28, 2006	64.57	65.31	64.43	64.80
2124	NYSE	MTD	Thu, Apr 27, 2006	65.05	65.64	64.51	64.57
2123	NYSE	MTD	Wed, Apr 26, 2006	64.64	65.78	64.64	65.04
2122	NYSE	MTD	Tue, Apr 25, 2006	64.51	65.17	63.91	64.46
2121	NYSE	MTD	Mon, Apr 24, 2006	63.10	64.76	62.65	64.49
2120	NYSE	MTD	Fri, Apr 21, 2006	63.32	63.38	62.21	62.51
2119	NYSE	MTD	Thu, Apr 20, 2006	63.26	63.63	62.98	63.26
2118	NYSE	MTD	Wed, Apr 19, 2006	63.18	63.36	62.69	63.36
2117	NYSE	MTD	Tue, Apr 18, 2006	62.20	63.30	61.95	63.20
2116	NYSE	MTD	Mon, Apr 17, 2006	61.90	62.31	61.72	62.17
2115	NYSE	MTD	Thu, Apr 13, 2006	61.60	62.05	61.56	61.86
2114	NYSE	MTD	Wed, Apr 12, 2006	61.45	61.94	61.37	61.55
2113	NYSE	MTD	Tue, Apr 11, 2006	61.60	61.77	61.30	61.40
2112	NYSE	MTD	Mon, Apr 10, 2006	61.83	61.85	61.50	61.56
2111	NYSE	MTD	Fri, Apr 7, 2006	61.50	61.88	61.50	61.85
2110	NYSE	MTD	Thu, Apr 6, 2006	61.38	61.84	61.23	61.47
2109	NYSE	MTD	Wed, Apr 5, 2006	60.95	61.47	60.95	61.37
2108	NYSE	MTD	Tue, Apr 4, 2006	60.60	61.22	60.60	60.88
2107	NYSE	MTD	Mon, Apr 3, 2006	60.48	61.19	60.48	60.58
2106	NYSE	MTD	Fri, Mar 31, 2006	60.40	60.70	59.96	60.34
2105	NYSE	MTD	Thu, Mar 30, 2006	60.65	61.05	60.20	60.48
2104	NYSE	MTD	Wed, Mar 29, 2006	59.97	60.82	59.97	60.70
2103	NYSE	MTD	Tue, Mar 28, 2006	60.19	60.35	59.92	59.98
2102	NYSE	MTD	Mon, Mar 27, 2006	60.33	61.00	60.24	60.27
2101	NYSE	MTD	Fri, Mar 24, 2006	60.20	60.57	60.12	60.28
2100	NYSE	MTD	Thu, Mar 23, 2006	60.00	60.49	59.94	60.20
2099	NYSE	MTD	Wed, Mar 22, 2006	59.52	60.48	59.40	59.98
2098	NYSE	MTD	Tue, Mar 21, 2006	60.11	60.48	59.50	59.59
2097	NYSE	MTD	Mon, Mar 20, 2006	60.15	60.53	59.87	60.11
2096	NYSE	MTD	Fri, Mar 17, 2006	60.50	60.51	59.83	60.08
2095	NYSE	MTD	Thu, Mar 16, 2006	60.45	60.94	60.45	60.53
2094	NYSE	MTD	Wed, Mar 15, 2006	60.76	61.17	60.29	60.29
2093	NYSE	MTD	Tue, Mar 14, 2006	60.28	61.10	60.28	60.78
2092	NYSE	MTD	Mon, Mar 13, 2006	59.88	60.50	59.86	60.25
2091	NYSE	MTD	Fri, Mar 10, 2006	59.66	60.12	59.55	59.90
2090	NYSE	MTD	Thu, Mar 9, 2006	60.15	60.79	59.65	59.67
2089	NYSE	MTD	Wed, Mar 8, 2006	60.10	60.45	59.81	60.17
2088	NYSE	MTD	Tue, Mar 7, 2006	59.87	60.40	59.55	60.20
2087	NYSE	MTD	Mon, Mar 6, 2006	60.95	60.96	59.05	59.86
2086	NYSE	MTD	Fri, Mar 3, 2006	60.53	61.48	60.53	61.00
2085	NYSE	MTD	Thu, Mar 2, 2006	60.67	60.81	60.36	60.52
2084	NYSE	MTD	Wed, Mar 1, 2006	60.66	60.91	60.42	60.70
2083	NYSE	MTD	Tue, Feb 28, 2006	60.83	61.13	60.27	60.56
2082	NYSE	MTD	Mon, Feb 27, 2006	60.75	61.30	60.75	60.98
2081	NYSE	MTD	Fri, Feb 24, 2006	60.60	61.00	60.58	60.68
2080	NYSE	MTD	Thu, Feb 23, 2006	60.78	61.00	60.41	60.65
2079	NYSE	MTD	Wed, Feb 22, 2006	60.69	61.25	60.69	60.85
2078	NYSE	MTD	Tue, Feb 21, 2006	61.45	61.74	60.63	60.67
2077	NYSE	MTD	Fri, Feb 17, 2006	61.24	61.91	61.10	61.70
2076	NYSE	MTD	Thu, Feb 16, 2006	61.57	61.82	61.08	61.48
2075	NYSE	MTD	Wed, Feb 15, 2006	61.50	62.10	61.49	61.64
2074	NYSE	MTD	Tue, Feb 14, 2006	61.17	61.79	60.76	61.59
2073	NYSE	MTD	Mon, Feb 13, 2006	61.90	61.90	61.02	61.37
2072	NYSE	MTD	Fri, Feb 10, 2006	63.40	64.45	61.45	61.90
2071	NYSE	MTD	Thu, Feb 9, 2006	59.73	60.15	59.67	60.15
2070	NYSE	MTD	Wed, Feb 8, 2006	60.29	60.29	58.87	59.63
2069	NYSE	MTD	Tue, Feb 7, 2006	60.99	62.31	60.32	60.45
2068	NYSE	MTD	Mon, Feb 6, 2006	58.70	59.21	58.34	59.03
2067	NYSE	MTD	Fri, Feb 3, 2006	58.08	58.79	57.95	58.74
2066	NYSE	MTD	Thu, Feb 2, 2006	59.22	59.22	57.89	58.08
2065	NYSE	MTD	Wed, Feb 1, 2006	57.79	59.42	57.79	59.31
2064	NYSE	MTD	Tue, Jan 31, 2006	58.75	58.80	57.89	57.89
2063	NYSE	MTD	Mon, Jan 30, 2006	58.67	58.92	58.58	58.86
2062	NYSE	MTD	Fri, Jan 27, 2006	58.18	58.92	58.12	58.66
2061	NYSE	MTD	Thu, Jan 26, 2006	57.90	58.37	57.84	58.19
2060	NYSE	MTD	Wed, Jan 25, 2006	57.90	57.94	57.50	57.82
2059	NYSE	MTD	Tue, Jan 24, 2006	56.87	57.89	56.87	57.89
2058	NYSE	MTD	Mon, Jan 23, 2006	57.23	57.33	56.61	56.82
2057	NYSE	MTD	Fri, Jan 20, 2006	57.65	57.71	57.03	57.25
2056	NYSE	MTD	Thu, Jan 19, 2006	57.62	58.05	57.33	57.58
2055	NYSE	MTD	Wed, Jan 18, 2006	56.25	58.10	56.25	57.87
2054	NYSE	MTD	Tue, Jan 17, 2006	56.25	56.59	55.82	56.27
2053	NYSE	MTD	Fri, Jan 13, 2006	56.10	56.45	56.00	56.45
2052	NYSE	MTD	Thu, Jan 12, 2006	56.50	56.61	56.00	56.19
2051	NYSE	MTD	Wed, Jan 11, 2006	56.31	56.64	56.19	56.55
2050	NYSE	MTD	Tue, Jan 10, 2006	56.40	56.65	56.13	56.31
2049	NYSE	MTD	Mon, Jan 9, 2006	56.05	56.56	55.90	56.40
2048	NYSE	MTD	Fri, Jan 6, 2006	56.00	56.10	55.85	55.95
2047	NYSE	MTD	Thu, Jan 5, 2006	55.97	56.24	55.87	55.97
2046	NYSE	MTD	Wed, Jan 4, 2006	55.72	56.07	55.58	56.07
2045	NYSE	MTD	Tue, Jan 3, 2006	55.35	55.69	54.78	55.62
2044	NYSE	MTD	Fri, Dec 30, 2005	55.55	55.65	54.62	55.20
2043	NYSE	MTD	Thu, Dec 29, 2005	55.26	55.80	55.26	55.60
2042	NYSE	MTD	Wed, Dec 28, 2005	55.30	55.51	54.90	55.20
2041	NYSE	MTD	Tue, Dec 27, 2005	55.56	56.23	54.48	55.30
2040	NYSE	MTD	Fri, Dec 23, 2005	56.14	56.26	55.90	55.91
2039	NYSE	MTD	Thu, Dec 22, 2005	55.99	56.20	55.69	56.14
2038	NYSE	MTD	Wed, Dec 21, 2005	56.12	56.45	55.69	56.00
2037	NYSE	MTD	Tue, Dec 20, 2005	55.33	56.33	55.33	55.90
2036	NYSE	MTD	Mon, Dec 19, 2005	56.80	56.80	55.22	55.40
2035	NYSE	MTD	Fri, Dec 16, 2005	56.95	57.26	56.90	56.95
2034	NYSE	MTD	Thu, Dec 15, 2005	57.30	57.48	56.87	57.02
2033	NYSE	MTD	Wed, Dec 14, 2005	57.88	57.99	57.20	57.38
2032	NYSE	MTD	Tue, Dec 13, 2005	58.10	58.44	57.65	57.96
2031	NYSE	MTD	Mon, Dec 12, 2005	58.00	58.20	57.90	58.05
2030	NYSE	MTD	Fri, Dec 9, 2005	57.45	57.99	57.45	57.87
2029	NYSE	MTD	Thu, Dec 8, 2005	57.10	57.92	56.94	57.55
2028	NYSE	MTD	Wed, Dec 7, 2005	57.03	57.29	56.67	57.05
2027	NYSE	MTD	Tue, Dec 6, 2005	57.97	58.08	57.05	57.05
2026	NYSE	MTD	Mon, Dec 5, 2005	56.80	57.90	56.79	57.82
2025	NYSE	MTD	Fri, Dec 2, 2005	57.36	57.68	57.00	57.20
2024	NYSE	MTD	Thu, Dec 1, 2005	57.18	57.67	57.15	57.54
2023	NYSE	MTD	Wed, Nov 30, 2005	56.85	57.50	56.79	57.08
2022	NYSE	MTD	Tue, Nov 29, 2005	56.92	57.35	56.75	56.89
2021	NYSE	MTD	Mon, Nov 28, 2005	57.30	57.45	56.72	56.72
2020	NYSE	MTD	Fri, Nov 25, 2005	57.60	57.83	57.30	57.47
2019	NYSE	MTD	Wed, Nov 23, 2005	58.13	58.49	57.70	57.87
2018	NYSE	MTD	Tue, Nov 22, 2005	58.15	58.67	58.02	58.17
2017	NYSE	MTD	Mon, Nov 21, 2005	56.90	58.45	56.52	58.20
2016	NYSE	MTD	Fri, Nov 18, 2005	56.25	56.64	56.25	56.40
2015	NYSE	MTD	Thu, Nov 17, 2005	56.22	56.34	56.00	56.18
2014	NYSE	MTD	Wed, Nov 16, 2005	56.20	56.38	56.00	56.10
2013	NYSE	MTD	Tue, Nov 15, 2005	56.25	56.49	56.10	56.22
2012	NYSE	MTD	Mon, Nov 14, 2005	55.85	56.77	55.67	56.40
2011	NYSE	MTD	Fri, Nov 11, 2005	55.60	55.94	55.52	55.90
2010	NYSE	MTD	Thu, Nov 10, 2005	55.75	56.00	55.43	56.00
2009	NYSE	MTD	Wed, Nov 9, 2005	55.95	56.05	55.55	55.90
2008	NYSE	MTD	Tue, Nov 8, 2005	56.05	56.14	55.71	56.03
2007	NYSE	MTD	Mon, Nov 7, 2005	55.20	57.03	54.90	56.20
2006	NYSE	MTD	Fri, Nov 4, 2005	53.88	56.86	53.40	56.20
2005	NYSE	MTD	Thu, Nov 3, 2005	52.34	52.85	51.91	52.37
2004	NYSE	MTD	Wed, Nov 2, 2005	51.15	52.47	51.15	52.32
2003	NYSE	MTD	Tue, Nov 1, 2005	51.45	51.64	51.22	51.23
2002	NYSE	MTD	Mon, Oct 31, 2005	51.03	51.72	51.03	51.60
2001	NYSE	MTD	Fri, Oct 28, 2005	50.92	51.17	50.59	51.03
2000	NYSE	MTD	Thu, Oct 27, 2005	50.90	50.99	50.55	50.90
1999	NYSE	MTD	Wed, Oct 26, 2005	51.47	51.50	50.95	50.95
1998	NYSE	MTD	Tue, Oct 25, 2005	51.63	51.74	51.31	51.57
1997	NYSE	MTD	Mon, Oct 24, 2005	51.51	51.81	51.50	51.62
1996	NYSE	MTD	Fri, Oct 21, 2005	52.49	52.65	51.38	51.50
1995	NYSE	MTD	Thu, Oct 20, 2005	52.55	52.85	52.19	52.24
1994	NYSE	MTD	Wed, Oct 19, 2005	52.00	52.60	51.64	52.60
1993	NYSE	MTD	Tue, Oct 18, 2005	51.75	52.50	51.62	51.98
1992	NYSE	MTD	Mon, Oct 17, 2005	51.44	51.93	51.29	51.82
1991	NYSE	MTD	Fri, Oct 14, 2005	50.96	51.44	50.32	51.44
1990	NYSE	MTD	Thu, Oct 13, 2005	51.20	51.34	50.88	51.00
1989	NYSE	MTD	Wed, Oct 12, 2005	50.88	51.23	50.51	51.23
1988	NYSE	MTD	Tue, Oct 11, 2005	51.20	51.33	50.79	50.88
1987	NYSE	MTD	Mon, Oct 10, 2005	51.50	51.50	50.82	51.20
1986	NYSE	MTD	Fri, Oct 7, 2005	51.50	51.85	51.30	51.61
1985	NYSE	MTD	Thu, Oct 6, 2005	51.53	51.87	51.21	51.48
1984	NYSE	MTD	Wed, Oct 5, 2005	51.95	51.95	51.31	51.58
1983	NYSE	MTD	Tue, Oct 4, 2005	51.50	52.13	51.36	52.01
1982	NYSE	MTD	Mon, Oct 3, 2005	50.98	51.99	50.98	51.60
1981	NYSE	MTD	Fri, Sep 30, 2005	50.65	51.10	50.61	50.98
1980	NYSE	MTD	Thu, Sep 29, 2005	50.28	50.89	50.10	50.70
1979	NYSE	MTD	Wed, Sep 28, 2005	50.35	50.60	49.82	50.35
1978	NYSE	MTD	Tue, Sep 27, 2005	49.78	50.40	49.78	50.35
1977	NYSE	MTD	Mon, Sep 26, 2005	49.99	50.22	49.50	49.68
1976	NYSE	MTD	Fri, Sep 23, 2005	49.40	49.95	49.40	49.74
1975	NYSE	MTD	Thu, Sep 22, 2005	49.35	49.52	49.21	49.49
1974	NYSE	MTD	Wed, Sep 21, 2005	49.33	49.54	49.04	49.50
1973	NYSE	MTD	Tue, Sep 20, 2005	49.85	49.95	49.27	49.37
1972	NYSE	MTD	Mon, Sep 19, 2005	49.80	50.31	49.46	49.85
1971	NYSE	MTD	Fri, Sep 16, 2005	49.80	50.15	49.69	49.94
1970	NYSE	MTD	Thu, Sep 15, 2005	50.40	50.40	49.48	49.63
1969	NYSE	MTD	Wed, Sep 14, 2005	50.90	50.91	50.40	50.46
1968	NYSE	MTD	Tue, Sep 13, 2005	51.40	51.50	50.90	50.95
1967	NYSE	MTD	Mon, Sep 12, 2005	51.45	51.59	51.20	51.42
1966	NYSE	MTD	Fri, Sep 9, 2005	50.75	51.48	50.75	51.39
1965	NYSE	MTD	Thu, Sep 8, 2005	50.66	50.79	50.40	50.75
1964	NYSE	MTD	Wed, Sep 7, 2005	49.77	50.66	49.62	50.66
1963	NYSE	MTD	Tue, Sep 6, 2005	49.65	49.96	49.60	49.74
1962	NYSE	MTD	Fri, Sep 2, 2005	50.50	50.65	49.50	49.57
1961	NYSE	MTD	Thu, Sep 1, 2005	50.20	50.82	50.05	50.50
1960	NYSE	MTD	Wed, Aug 31, 2005	49.70	50.49	49.30	50.40
1959	NYSE	MTD	Tue, Aug 30, 2005	50.10	50.18	49.74	49.94
1958	NYSE	MTD	Mon, Aug 29, 2005	49.69	50.55	49.69	50.20
1957	NYSE	MTD	Fri, Aug 26, 2005	50.65	50.76	49.75	49.80
1956	NYSE	MTD	Thu, Aug 25, 2005	50.36	50.79	50.35	50.75
1955	NYSE	MTD	Wed, Aug 24, 2005	50.30	51.00	50.25	50.40
1954	NYSE	MTD	Tue, Aug 23, 2005	50.56	50.74	50.07	50.21
1953	NYSE	MTD	Mon, Aug 22, 2005	50.20	50.90	50.14	50.64
1952	NYSE	MTD	Fri, Aug 19, 2005	50.36	50.73	50.00	50.09
1951	NYSE	MTD	Thu, Aug 18, 2005	50.42	50.57	50.10	50.35
1950	NYSE	MTD	Wed, Aug 17, 2005	50.30	50.73	50.06	50.42
1949	NYSE	MTD	Tue, Aug 16, 2005	50.75	50.90	50.16	50.16
1948	NYSE	MTD	Mon, Aug 15, 2005	50.60	51.37	50.41	50.90
1947	NYSE	MTD	Fri, Aug 12, 2005	50.54	50.93	50.48	50.56
1946	NYSE	MTD	Thu, Aug 11, 2005	49.66	50.70	49.66	50.64
1945	NYSE	MTD	Wed, Aug 10, 2005	49.96	50.55	49.75	49.81
1944	NYSE	MTD	Tue, Aug 9, 2005	50.35	50.36	49.78	49.96
1943	NYSE	MTD	Mon, Aug 8, 2005	50.50	50.56	50.30	50.45
1942	NYSE	MTD	Fri, Aug 5, 2005	51.00	51.14	50.73	50.75
1941	NYSE	MTD	Thu, Aug 4, 2005	51.58	51.59	50.91	51.00
1940	NYSE	MTD	Wed, Aug 3, 2005	52.00	52.16	51.45	51.60
1939	NYSE	MTD	Tue, Aug 2, 2005	52.01	52.65	52.01	52.16
1938	NYSE	MTD	Mon, Aug 1, 2005	52.50	52.55	51.92	52.00
1937	NYSE	MTD	Fri, Jul 29, 2005	51.53	52.87	51.24	52.50
1936	NYSE	MTD	Thu, Jul 28, 2005	49.03	49.70	49.00	49.58
1935	NYSE	MTD	Wed, Jul 27, 2005	48.65	49.60	48.60	49.33
1934	NYSE	MTD	Tue, Jul 26, 2005	48.45	49.30	48.45	48.74
1933	NYSE	MTD	Mon, Jul 25, 2005	48.45	48.52	48.22	48.30
1932	NYSE	MTD	Fri, Jul 22, 2005	48.70	49.02	48.43	48.50
1931	NYSE	MTD	Thu, Jul 21, 2005	49.06	49.74	48.78	48.90
1930	NYSE	MTD	Wed, Jul 20, 2005	47.80	49.35	47.80	49.05
1929	NYSE	MTD	Tue, Jul 19, 2005	47.44	48.00	47.30	47.80
1928	NYSE	MTD	Mon, Jul 18, 2005	47.58	47.73	47.39	47.59
1927	NYSE	MTD	Fri, Jul 15, 2005	47.60	47.75	47.27	47.58
1926	NYSE	MTD	Thu, Jul 14, 2005	47.50	47.78	47.42	47.60
1925	NYSE	MTD	Wed, Jul 13, 2005	47.80	47.80	47.22	47.50
1924	NYSE	MTD	Tue, Jul 12, 2005	47.85	47.99	47.75	47.85
1923	NYSE	MTD	Mon, Jul 11, 2005	47.70	47.97	47.60	47.92
1922	NYSE	MTD	Fri, Jul 8, 2005	47.13	47.84	47.00	47.66
1921	NYSE	MTD	Thu, Jul 7, 2005	46.55	47.23	46.20	47.03
1920	NYSE	MTD	Wed, Jul 6, 2005	46.75	47.08	46.67	46.67
1919	NYSE	MTD	Tue, Jul 5, 2005	46.61	47.15	46.50	46.88
1918	NYSE	MTD	Fri, Jul 1, 2005	46.58	46.71	46.00	46.61
1917	NYSE	MTD	Thu, Jun 30, 2005	46.45	47.00	46.37	46.58
1916	NYSE	MTD	Wed, Jun 29, 2005	45.75	45.98	45.69	45.95
1915	NYSE	MTD	Tue, Jun 28, 2005	45.24	45.83	45.24	45.67
1914	NYSE	MTD	Mon, Jun 27, 2005	45.31	45.53	45.24	45.24
1913	NYSE	MTD	Fri, Jun 24, 2005	45.57	45.72	45.26	45.51
1912	NYSE	MTD	Thu, Jun 23, 2005	46.59	46.60	45.54	45.67
1911	NYSE	MTD	Wed, Jun 22, 2005	46.95	46.95	46.50	46.59
1910	NYSE	MTD	Tue, Jun 21, 2005	46.90	47.08	46.85	46.90
1909	NYSE	MTD	Mon, Jun 20, 2005	47.10	47.15	46.89	47.00
1908	NYSE	MTD	Fri, Jun 17, 2005	47.25	47.25	46.91	47.10
1907	NYSE	MTD	Thu, Jun 16, 2005	47.80	47.80	46.90	47.15
1906	NYSE	MTD	Wed, Jun 15, 2005	48.43	48.49	47.67	47.80
1905	NYSE	MTD	Tue, Jun 14, 2005	48.38	48.61	48.20	48.43
1904	NYSE	MTD	Mon, Jun 13, 2005	48.46	48.78	48.29	48.55
1903	NYSE	MTD	Fri, Jun 10, 2005	48.58	48.80	48.22	48.60
1902	NYSE	MTD	Thu, Jun 9, 2005	48.40	48.64	48.20	48.58
1901	NYSE	MTD	Wed, Jun 8, 2005	48.98	49.30	48.42	48.47
1900	NYSE	MTD	Tue, Jun 7, 2005	49.34	49.44	48.88	48.95
1899	NYSE	MTD	Mon, Jun 6, 2005	48.85	49.28	48.75	49.25
1898	NYSE	MTD	Fri, Jun 3, 2005	49.47	49.59	48.85	48.91
1897	NYSE	MTD	Thu, Jun 2, 2005	49.36	49.57	49.00	49.57
1896	NYSE	MTD	Wed, Jun 1, 2005	48.95	49.53	48.83	49.26
1895	NYSE	MTD	Tue, May 31, 2005	48.73	49.00	48.60	49.00
1894	NYSE	MTD	Fri, May 27, 2005	48.85	48.91	48.50	48.78
1893	NYSE	MTD	Thu, May 26, 2005	48.85	48.89	48.59	48.80
1892	NYSE	MTD	Wed, May 25, 2005	49.10	49.10	48.45	48.50
1891	NYSE	MTD	Tue, May 24, 2005	48.90	48.96	48.70	48.79
1890	NYSE	MTD	Mon, May 23, 2005	48.95	49.30	48.83	49.02
1889	NYSE	MTD	Fri, May 20, 2005	48.50	49.00	48.42	49.00
1888	NYSE	MTD	Thu, May 19, 2005	48.75	49.09	48.62	48.91
1887	NYSE	MTD	Wed, May 18, 2005	48.30	48.98	48.30	48.95
1886	NYSE	MTD	Tue, May 17, 2005	47.10	48.49	46.95	48.35
1885	NYSE	MTD	Mon, May 16, 2005	47.30	47.30	46.77	47.06
1884	NYSE	MTD	Fri, May 13, 2005	47.83	47.89	47.00	47.30
1883	NYSE	MTD	Thu, May 12, 2005	47.65	48.45	47.65	47.84
1882	NYSE	MTD	Wed, May 11, 2005	46.93	47.79	46.67	47.65
1881	NYSE	MTD	Tue, May 10, 2005	46.94	47.40	46.88	47.18
1880	NYSE	MTD	Mon, May 9, 2005	47.09	47.59	46.87	47.17
1879	NYSE	MTD	Fri, May 6, 2005	47.00	47.35	47.00	47.29
1878	NYSE	MTD	Thu, May 5, 2005	47.03	47.42	46.84	46.94
1877	NYSE	MTD	Wed, May 4, 2005	47.00	47.15	46.70	46.93
1876	NYSE	MTD	Tue, May 3, 2005	46.15	46.83	46.10	46.50
1875	NYSE	MTD	Mon, May 2, 2005	45.90	46.47	45.63	46.05
1874	NYSE	MTD	Fri, Apr 29, 2005	45.60	45.97	45.60	45.85
1873	NYSE	MTD	Thu, Apr 28, 2005	45.65	45.95	45.41	45.60
1872	NYSE	MTD	Wed, Apr 27, 2005	46.40	46.44	45.75	45.85
1871	NYSE	MTD	Tue, Apr 26, 2005	46.63	46.95	46.54	46.55
1870	NYSE	MTD	Mon, Apr 25, 2005	46.10	46.77	46.10	46.75
1869	NYSE	MTD	Fri, Apr 22, 2005	47.61	47.62	46.00	46.20
1868	NYSE	MTD	Thu, Apr 21, 2005	46.90	47.77	46.90	47.76
1867	NYSE	MTD	Wed, Apr 20, 2005	46.77	47.29	46.70	46.75
1866	NYSE	MTD	Tue, Apr 19, 2005	45.91	46.57	45.91	46.57
1865	NYSE	MTD	Mon, Apr 18, 2005	46.12	46.28	45.60	45.85
1864	NYSE	MTD	Fri, Apr 15, 2005	46.80	46.94	45.96	46.08
1863	NYSE	MTD	Thu, Apr 14, 2005	47.60	47.68	46.81	46.90
1862	NYSE	MTD	Wed, Apr 13, 2005	48.12	48.58	47.51	47.67
1861	NYSE	MTD	Tue, Apr 12, 2005	47.62	48.35	47.55	48.26
1860	NYSE	MTD	Mon, Apr 11, 2005	47.88	47.91	47.39	47.47
1859	NYSE	MTD	Fri, Apr 8, 2005	47.84	47.85	47.49	47.73
1858	NYSE	MTD	Thu, Apr 7, 2005	47.70	48.17	47.68	47.84
1857	NYSE	MTD	Wed, Apr 6, 2005	47.70	47.87	47.59	47.68
1856	NYSE	MTD	Tue, Apr 5, 2005	47.60	47.80	47.52	47.70
1855	NYSE	MTD	Mon, Apr 4, 2005	47.84	47.92	47.11	47.55
1854	NYSE	MTD	Fri, Apr 1, 2005	47.66	47.93	47.57	47.64
1853	NYSE	MTD	Thu, Mar 31, 2005	47.90	47.90	47.45	47.50
1852	NYSE	MTD	Wed, Mar 30, 2005	47.50	50.14	47.15	47.37
1851	NYSE	MTD	Tue, Mar 29, 2005	51.45	51.45	50.85	50.93
1850	NYSE	MTD	Mon, Mar 28, 2005	51.49	51.61	51.35	51.49
1849	NYSE	MTD	Thu, Mar 24, 2005	51.35	51.75	51.25	51.50
1848	NYSE	MTD	Wed, Mar 23, 2005	51.20	51.60	51.20	51.40
1847	NYSE	MTD	Tue, Mar 22, 2005	51.25	51.69	51.12	51.43
1846	NYSE	MTD	Mon, Mar 21, 2005	51.27	51.53	51.21	51.38
1845	NYSE	MTD	Fri, Mar 18, 2005	51.60	51.61	51.23	51.36
1844	NYSE	MTD	Thu, Mar 17, 2005	52.00	52.10	51.36	51.60
1843	NYSE	MTD	Wed, Mar 16, 2005	52.25	52.57	51.76	51.90
1842	NYSE	MTD	Tue, Mar 15, 2005	53.03	53.12	52.32	52.35
1841	NYSE	MTD	Mon, Mar 14, 2005	51.66	53.06	51.66	52.93
1840	NYSE	MTD	Fri, Mar 11, 2005	51.68	52.09	51.46	51.66
1839	NYSE	MTD	Thu, Mar 10, 2005	52.30	52.31	51.55	51.58
1838	NYSE	MTD	Wed, Mar 9, 2005	52.44	52.65	52.34	52.44
1837	NYSE	MTD	Tue, Mar 8, 2005	53.00	53.22	52.50	52.54
1836	NYSE	MTD	Mon, Mar 7, 2005	52.61	53.25	52.61	53.00
1835	NYSE	MTD	Fri, Mar 4, 2005	52.30	52.76	52.20	52.36
1834	NYSE	MTD	Thu, Mar 3, 2005	52.50	52.50	51.80	52.25
1833	NYSE	MTD	Wed, Mar 2, 2005	52.32	52.65	52.22	52.35
1832	NYSE	MTD	Tue, Mar 1, 2005	52.40	52.60	52.00	52.20
1831	NYSE	MTD	Mon, Feb 28, 2005	52.10	52.62	52.06	52.50
1830	NYSE	MTD	Fri, Feb 25, 2005	51.56	52.36	51.51	52.20
1829	NYSE	MTD	Thu, Feb 24, 2005	50.81	51.93	50.75	51.76
1828	NYSE	MTD	Wed, Feb 23, 2005	50.85	51.17	50.68	50.81
1827	NYSE	MTD	Tue, Feb 22, 2005	50.82	50.99	50.71	50.93
1826	NYSE	MTD	Fri, Feb 18, 2005	51.34	51.54	50.80	51.02
1825	NYSE	MTD	Thu, Feb 17, 2005	51.20	51.50	50.87	51.34
1824	NYSE	MTD	Wed, Feb 16, 2005	51.60	51.65	51.12	51.20
1823	NYSE	MTD	Tue, Feb 15, 2005	51.70	51.90	51.55	51.60
1822	NYSE	MTD	Mon, Feb 14, 2005	51.75	51.86	51.65	51.72
1821	NYSE	MTD	Fri, Feb 11, 2005	50.80	51.99	50.76	51.83
1820	NYSE	MTD	Thu, Feb 10, 2005	50.79	51.59	50.60	50.95
1819	NYSE	MTD	Wed, Feb 9, 2005	50.75	50.96	50.20	50.29
1818	NYSE	MTD	Tue, Feb 8, 2005	50.85	51.16	50.85	50.94
1817	NYSE	MTD	Mon, Feb 7, 2005	50.87	51.21	50.80	50.95
1816	NYSE	MTD	Fri, Feb 4, 2005	50.10	50.71	50.10	50.63
1815	NYSE	MTD	Thu, Feb 3, 2005	50.75	50.79	50.07	50.18
1814	NYSE	MTD	Wed, Feb 2, 2005	50.42	51.00	50.21	50.75
1813	NYSE	MTD	Tue, Feb 1, 2005	50.06	50.52	49.91	50.52
1812	NYSE	MTD	Mon, Jan 31, 2005	49.91	50.17	49.71	50.16
1811	NYSE	MTD	Fri, Jan 28, 2005	50.00	50.05	49.70	49.90
1810	NYSE	MTD	Thu, Jan 27, 2005	49.67	50.05	49.59	49.90
1809	NYSE	MTD	Wed, Jan 26, 2005	49.55	49.85	49.55	49.67
1808	NYSE	MTD	Tue, Jan 25, 2005	49.48	49.69	49.34	49.53
1807	NYSE	MTD	Mon, Jan 24, 2005	49.60	49.75	49.45	49.50
1806	NYSE	MTD	Fri, Jan 21, 2005	49.66	49.90	49.36	49.48
1805	NYSE	MTD	Thu, Jan 20, 2005	49.58	49.82	49.47	49.70
1804	NYSE	MTD	Wed, Jan 19, 2005	49.95	49.95	49.55	49.58
1803	NYSE	MTD	Tue, Jan 18, 2005	49.80	50.02	49.74	49.95
1802	NYSE	MTD	Fri, Jan 14, 2005	49.52	50.12	49.52	49.80
1801	NYSE	MTD	Thu, Jan 13, 2005	49.79	49.90	49.31	49.50
1800	NYSE	MTD	Wed, Jan 12, 2005	49.70	49.84	49.36	49.84
1799	NYSE	MTD	Tue, Jan 11, 2005	49.90	49.95	49.65	49.70
1798	NYSE	MTD	Mon, Jan 10, 2005	50.05	50.17	49.73	49.85
1797	NYSE	MTD	Fri, Jan 7, 2005	50.19	50.55	50.09	50.15
1796	NYSE	MTD	Thu, Jan 6, 2005	50.42	50.61	50.15	50.20
1795	NYSE	MTD	Wed, Jan 5, 2005	50.39	50.90	50.20	50.37
1794	NYSE	MTD	Tue, Jan 4, 2005	51.00	51.20	50.15	50.36
1793	NYSE	MTD	Mon, Jan 3, 2005	51.30	51.67	50.97	51.07
1792	NYSE	MTD	Fri, Dec 31, 2004	51.45	51.66	51.31	51.31
1791	NYSE	MTD	Thu, Dec 30, 2004	51.40	51.70	51.40	51.52
1790	NYSE	MTD	Wed, Dec 29, 2004	51.48	51.50	51.15	51.40
1789	NYSE	MTD	Tue, Dec 28, 2004	51.29	51.60	51.29	51.48
1788	NYSE	MTD	Mon, Dec 27, 2004	51.78	51.78	51.15	51.29
1787	NYSE	MTD	Thu, Dec 23, 2004	51.70	52.14	51.50	51.78
1786	NYSE	MTD	Wed, Dec 22, 2004	51.50	51.88	51.29	51.70
1785	NYSE	MTD	Tue, Dec 21, 2004	51.50	51.69	51.28	51.45
1784	NYSE	MTD	Mon, Dec 20, 2004	51.80	51.85	51.28	51.53
1783	NYSE	MTD	Fri, Dec 17, 2004	51.60	51.96	51.60	51.80
1782	NYSE	MTD	Thu, Dec 16, 2004	51.85	52.01	51.59	51.97
1781	NYSE	MTD	Wed, Dec 15, 2004	51.40	51.95	51.36	51.93
1780	NYSE	MTD	Tue, Dec 14, 2004	50.70	51.50	50.64	51.47
1779	NYSE	MTD	Mon, Dec 13, 2004	49.85	50.86	49.85	50.77
1778	NYSE	MTD	Fri, Dec 10, 2004	49.71	50.17	49.60	49.95
1777	NYSE	MTD	Thu, Dec 9, 2004	50.10	50.27	49.44	49.81
1776	NYSE	MTD	Wed, Dec 8, 2004	50.70	51.14	50.31	50.50
1775	NYSE	MTD	Tue, Dec 7, 2004	51.77	52.10	50.77	50.78
1774	NYSE	MTD	Mon, Dec 6, 2004	51.15	51.89	50.75	51.67
1773	NYSE	MTD	Fri, Dec 3, 2004	51.31	51.80	51.30	51.50
1772	NYSE	MTD	Thu, Dec 2, 2004	51.71	51.81	51.40	51.48
1771	NYSE	MTD	Wed, Dec 1, 2004	51.54	52.30	51.54	51.70
1770	NYSE	MTD	Tue, Nov 30, 2004	51.60	51.76	51.27	51.60
1769	NYSE	MTD	Mon, Nov 29, 2004	50.98	51.71	50.88	51.46
1768	NYSE	MTD	Fri, Nov 26, 2004	50.92	51.27	50.92	50.98
1767	NYSE	MTD	Wed, Nov 24, 2004	50.90	51.25	50.77	50.91
1766	NYSE	MTD	Tue, Nov 23, 2004	50.61	51.09	50.50	51.00
1765	NYSE	MTD	Mon, Nov 22, 2004	49.78	50.65	49.74	50.60
1764	NYSE	MTD	Fri, Nov 19, 2004	50.45	50.54	49.94	49.98
1763	NYSE	MTD	Thu, Nov 18, 2004	50.15	50.60	50.00	50.60
1762	NYSE	MTD	Wed, Nov 17, 2004	49.65	50.72	49.65	50.17
1761	NYSE	MTD	Tue, Nov 16, 2004	49.61	50.08	49.61	49.96
1760	NYSE	MTD	Mon, Nov 15, 2004	49.75	50.26	49.60	50.00
1759	NYSE	MTD	Fri, Nov 12, 2004	49.80	50.31	49.78	49.95
1758	NYSE	MTD	Thu, Nov 11, 2004	49.19	50.17	49.19	49.90
1757	NYSE	MTD	Wed, Nov 10, 2004	49.00	49.85	49.00	49.34
1756	NYSE	MTD	Tue, Nov 9, 2004	48.75	49.06	48.73	48.96
1755	NYSE	MTD	Mon, Nov 8, 2004	48.95	49.49	48.90	49.20
1754	NYSE	MTD	Fri, Nov 5, 2004	48.90	50.69	48.72	49.00
1753	NYSE	MTD	Thu, Nov 4, 2004	48.00	48.65	47.65	48.37
1752	NYSE	MTD	Wed, Nov 3, 2004	48.20	48.80	47.91	48.10
1751	NYSE	MTD	Tue, Nov 2, 2004	47.82	49.15	47.80	48.01
1750	NYSE	MTD	Mon, Nov 1, 2004	47.80	48.36	47.60	47.85
1749	NYSE	MTD	Fri, Oct 29, 2004	47.50	47.95	47.50	47.90
1748	NYSE	MTD	Thu, Oct 28, 2004	47.60	47.97	47.38	47.95
1747	NYSE	MTD	Wed, Oct 27, 2004	46.87	47.75	46.87	47.60
1746	NYSE	MTD	Tue, Oct 26, 2004	46.68	46.93	46.39	46.92
1745	NYSE	MTD	Mon, Oct 25, 2004	46.56	47.17	46.55	46.63
1744	NYSE	MTD	Fri, Oct 22, 2004	46.98	47.00	46.46	46.51
1743	NYSE	MTD	Thu, Oct 21, 2004	47.15	47.15	46.83	46.93
1742	NYSE	MTD	Wed, Oct 20, 2004	46.76	47.31	46.40	47.23
1741	NYSE	MTD	Tue, Oct 19, 2004	47.10	47.85	46.75	46.75
1740	NYSE	MTD	Mon, Oct 18, 2004	46.79	47.35	46.65	47.00
1739	NYSE	MTD	Fri, Oct 15, 2004	46.75	47.06	46.66	46.80
1738	NYSE	MTD	Thu, Oct 14, 2004	47.10	47.10	46.65	46.75
1737	NYSE	MTD	Wed, Oct 13, 2004	46.93	47.60	46.90	47.08
1736	NYSE	MTD	Tue, Oct 12, 2004	47.06	47.39	46.67	46.93
1735	NYSE	MTD	Mon, Oct 11, 2004	47.25	47.30	46.82	47.07
1734	NYSE	MTD	Fri, Oct 8, 2004	47.45	47.46	47.11	47.18
1733	NYSE	MTD	Thu, Oct 7, 2004	48.10	48.20	47.50	47.54
1732	NYSE	MTD	Wed, Oct 6, 2004	47.35	48.20	47.06	48.01
1731	NYSE	MTD	Tue, Oct 5, 2004	47.60	47.95	47.45	47.52
1730	NYSE	MTD	Mon, Oct 4, 2004	48.25	48.75	47.70	47.70
1729	NYSE	MTD	Fri, Oct 1, 2004	47.29	48.32	47.29	48.08
1728	NYSE	MTD	Thu, Sep 30, 2004	46.95	47.80	46.95	47.22
1727	NYSE	MTD	Wed, Sep 29, 2004	46.02	47.44	45.98	47.02
1726	NYSE	MTD	Tue, Sep 28, 2004	46.30	46.32	45.86	46.16
1725	NYSE	MTD	Mon, Sep 27, 2004	46.55	46.64	46.12	46.35
1724	NYSE	MTD	Fri, Sep 24, 2004	46.93	47.19	46.55	46.60
1723	NYSE	MTD	Thu, Sep 23, 2004	47.00	47.26	46.92	46.98
1722	NYSE	MTD	Wed, Sep 22, 2004	47.66	47.70	47.01	47.07
1721	NYSE	MTD	Tue, Sep 21, 2004	47.60	47.87	47.45	47.65
1720	NYSE	MTD	Mon, Sep 20, 2004	47.89	48.00	47.64	47.64
1719	NYSE	MTD	Fri, Sep 17, 2004	47.99	48.14	47.88	47.89
1718	NYSE	MTD	Thu, Sep 16, 2004	47.80	48.24	47.72	47.87
1717	NYSE	MTD	Wed, Sep 15, 2004	47.64	47.78	47.30	47.73
1716	NYSE	MTD	Tue, Sep 14, 2004	47.60	47.74	47.32	47.64
1715	NYSE	MTD	Mon, Sep 13, 2004	46.82	47.75	46.82	47.68
1714	NYSE	MTD	Fri, Sep 10, 2004	46.83	46.99	46.63	46.77
1713	NYSE	MTD	Thu, Sep 9, 2004	46.30	46.91	46.12	46.88
1712	NYSE	MTD	Wed, Sep 8, 2004	46.95	47.40	46.22	46.24
1711	NYSE	MTD	Tue, Sep 7, 2004	46.50	47.00	46.50	46.87
1710	NYSE	MTD	Fri, Sep 3, 2004	47.10	47.21	46.26	46.38
1709	NYSE	MTD	Thu, Sep 2, 2004	46.50	47.09	46.40	47.02
1708	NYSE	MTD	Wed, Sep 1, 2004	46.04	46.99	46.04	46.72
1707	NYSE	MTD	Tue, Aug 31, 2004	45.40	46.04	44.95	46.04
1706	NYSE	MTD	Mon, Aug 30, 2004	45.85	46.20	45.08	45.53
1705	NYSE	MTD	Fri, Aug 27, 2004	45.94	46.24	45.67	46.05
1704	NYSE	MTD	Thu, Aug 26, 2004	46.06	46.06	45.22	45.58
1703	NYSE	MTD	Wed, Aug 25, 2004	45.70	45.75	45.49	45.66
1702	NYSE	MTD	Tue, Aug 24, 2004	45.70	45.99	45.20	45.62
1701	NYSE	MTD	Mon, Aug 23, 2004	45.80	46.11	45.45	45.59
1700	NYSE	MTD	Fri, Aug 20, 2004	45.10	45.96	44.87	45.80
1699	NYSE	MTD	Thu, Aug 19, 2004	45.20	45.48	44.82	45.02
1698	NYSE	MTD	Wed, Aug 18, 2004	44.42	45.24	44.38	45.20
1697	NYSE	MTD	Tue, Aug 17, 2004	43.87	44.71	43.86	44.41
1696	NYSE	MTD	Mon, Aug 16, 2004	43.10	43.99	43.10	43.77
1695	NYSE	MTD	Fri, Aug 13, 2004	41.85	43.31	41.80	43.10
1694	NYSE	MTD	Thu, Aug 12, 2004	43.21	43.39	41.90	41.92
1693	NYSE	MTD	Wed, Aug 11, 2004	43.78	44.09	42.50	43.15
1692	NYSE	MTD	Tue, Aug 10, 2004	42.25	44.60	42.25	43.70
1691	NYSE	MTD	Mon, Aug 9, 2004	41.26	41.29	40.86	41.25
1690	NYSE	MTD	Fri, Aug 6, 2004	42.35	42.35	41.25	41.26
1689	NYSE	MTD	Thu, Aug 5, 2004	42.38	42.64	42.23	42.35
1688	NYSE	MTD	Wed, Aug 4, 2004	42.40	42.41	41.90	42.18
1687	NYSE	MTD	Tue, Aug 3, 2004	42.45	42.47	42.00	42.45
1686	NYSE	MTD	Mon, Aug 2, 2004	41.69	42.41	41.54	42.27
1685	NYSE	MTD	Fri, Jul 30, 2004	41.75	41.82	41.47	41.70
1684	NYSE	MTD	Thu, Jul 29, 2004	41.35	41.99	40.94	41.87
1683	NYSE	MTD	Wed, Jul 28, 2004	40.40	41.36	40.18	41.28
1682	NYSE	MTD	Tue, Jul 27, 2004	40.65	40.66	39.76	40.50
1681	NYSE	MTD	Mon, Jul 26, 2004	40.90	41.31	40.60	40.71
1680	NYSE	MTD	Fri, Jul 23, 2004	42.04	43.10	38.00	41.00
1679	NYSE	MTD	Thu, Jul 22, 2004	44.65	45.61	44.65	45.30
1678	NYSE	MTD	Wed, Jul 21, 2004	45.70	46.09	44.82	44.90
1677	NYSE	MTD	Tue, Jul 20, 2004	45.55	45.65	45.43	45.60
1676	NYSE	MTD	Mon, Jul 19, 2004	45.65	45.72	45.30	45.47
1675	NYSE	MTD	Fri, Jul 16, 2004	46.12	46.17	45.51	45.70
1674	NYSE	MTD	Thu, Jul 15, 2004	46.25	46.40	46.02	46.02
1673	NYSE	MTD	Wed, Jul 14, 2004	46.55	47.16	46.28	46.30
1672	NYSE	MTD	Tue, Jul 13, 2004	46.68	46.97	46.63	46.70
1671	NYSE	MTD	Mon, Jul 12, 2004	47.00	47.10	46.20	46.68
1670	NYSE	MTD	Fri, Jul 9, 2004	47.02	47.30	46.97	47.10
1669	NYSE	MTD	Thu, Jul 8, 2004	47.04	47.39	46.95	47.02
1668	NYSE	MTD	Wed, Jul 7, 2004	46.80	47.60	46.80	47.00
1667	NYSE	MTD	Tue, Jul 6, 2004	47.38	47.54	46.52	46.83
1666	NYSE	MTD	Fri, Jul 2, 2004	49.00	49.01	48.33	48.36
1665	NYSE	MTD	Thu, Jul 1, 2004	49.20	49.38	48.79	49.15
1664	NYSE	MTD	Wed, Jun 30, 2004	49.45	49.55	48.92	49.14
1663	NYSE	MTD	Tue, Jun 29, 2004	48.91	49.48	48.91	49.32
1662	NYSE	MTD	Mon, Jun 28, 2004	49.30	50.00	48.73	48.83
1661	NYSE	MTD	Fri, Jun 25, 2004	49.60	50.31	49.08	49.08
1660	NYSE	MTD	Thu, Jun 24, 2004	49.33	50.32	49.33	49.58
1659	NYSE	MTD	Wed, Jun 23, 2004	49.15	49.59	49.15	49.58
1658	NYSE	MTD	Tue, Jun 22, 2004	49.00	49.26	49.00	49.15
1657	NYSE	MTD	Mon, Jun 21, 2004	49.15	49.50	49.04	49.09
1656	NYSE	MTD	Fri, Jun 18, 2004	48.95	49.62	48.95	49.30
1655	NYSE	MTD	Thu, Jun 17, 2004	48.95	49.31	48.70	48.95
1654	NYSE	MTD	Wed, Jun 16, 2004	48.74	49.16	48.69	49.10
1653	NYSE	MTD	Tue, Jun 15, 2004	48.17	48.95	48.16	48.64
1652	NYSE	MTD	Mon, Jun 14, 2004	47.65	48.49	47.65	48.17
1651	NYSE	MTD	Thu, Jun 10, 2004	47.99	48.32	47.99	48.11
1650	NYSE	MTD	Wed, Jun 9, 2004	48.03	48.28	47.98	48.09
1649	NYSE	MTD	Tue, Jun 8, 2004	48.00	48.23	48.00	48.11
1648	NYSE	MTD	Mon, Jun 7, 2004	47.30	48.60	47.30	48.22
1647	NYSE	MTD	Fri, Jun 4, 2004	46.20	48.00	46.20	47.31
1646	NYSE	MTD	Thu, Jun 3, 2004	45.90	46.31	45.90	46.02
1645	NYSE	MTD	Wed, Jun 2, 2004	46.36	46.76	46.25	46.52
1644	NYSE	MTD	Tue, Jun 1, 2004	46.08	46.90	46.08	46.46
1643	NYSE	MTD	Fri, May 28, 2004	45.60	46.44	45.60	46.38
1642	NYSE	MTD	Thu, May 27, 2004	45.78	45.88	45.58	45.80
1641	NYSE	MTD	Wed, May 26, 2004	45.30	45.50	45.28	45.38
1640	NYSE	MTD	Tue, May 25, 2004	45.30	45.61	45.21	45.45
1639	NYSE	MTD	Mon, May 24, 2004	44.92	45.63	44.85	45.38
1638	NYSE	MTD	Fri, May 21, 2004	44.75	44.95	44.70	44.90
1637	NYSE	MTD	Thu, May 20, 2004	44.90	44.99	44.62	44.70
1636	NYSE	MTD	Wed, May 19, 2004	44.60	45.50	44.60	44.80
1635	NYSE	MTD	Tue, May 18, 2004	44.55	44.93	44.50	44.60
1634	NYSE	MTD	Mon, May 17, 2004	45.01	45.01	44.60	44.65
1633	NYSE	MTD	Fri, May 14, 2004	45.22	45.37	44.80	45.00
1632	NYSE	MTD	Thu, May 13, 2004	44.90	45.45	44.87	45.25
1631	NYSE	MTD	Wed, May 12, 2004	44.90	45.05	44.20	45.05
1630	NYSE	MTD	Tue, May 11, 2004	43.95	45.02	43.90	44.80
1629	NYSE	MTD	Mon, May 10, 2004	44.55	44.65	43.65	44.18
1628	NYSE	MTD	Fri, May 7, 2004	44.53	45.01	44.50	44.50
1627	NYSE	MTD	Thu, May 6, 2004	44.70	44.78	44.44	44.57
1626	NYSE	MTD	Wed, May 5, 2004	45.05	45.69	44.83	44.93
1625	NYSE	MTD	Tue, May 4, 2004	44.50	45.25	44.40	44.95
1624	NYSE	MTD	Mon, May 3, 2004	44.83	45.44	44.41	44.96
1623	NYSE	MTD	Fri, Apr 30, 2004	45.10	45.70	44.70	44.82
1622	NYSE	MTD	Thu, Apr 29, 2004	44.20	45.10	43.81	44.50
1621	NYSE	MTD	Wed, Apr 28, 2004	44.90	44.90	44.34	44.34
1620	NYSE	MTD	Tue, Apr 27, 2004	45.55	45.67	44.92	45.01
1619	NYSE	MTD	Mon, Apr 26, 2004	45.70	45.91	45.36	45.45
1618	NYSE	MTD	Fri, Apr 23, 2004	45.60	45.99	45.55	45.91
1617	NYSE	MTD	Thu, Apr 22, 2004	44.35	46.18	44.25	45.72
1616	NYSE	MTD	Wed, Apr 21, 2004	43.71	45.07	43.71	44.90
1615	NYSE	MTD	Tue, Apr 20, 2004	44.60	44.74	43.84	43.95
1614	NYSE	MTD	Mon, Apr 19, 2004	44.00	44.51	43.96	44.43
1613	NYSE	MTD	Fri, Apr 16, 2004	43.94	44.57	43.91	44.19
1612	NYSE	MTD	Thu, Apr 15, 2004	44.02	44.30	43.38	43.70
1611	NYSE	MTD	Wed, Apr 14, 2004	44.37	44.54	44.15	44.26
1610	NYSE	MTD	Tue, Apr 13, 2004	44.88	44.95	44.32	44.35
1609	NYSE	MTD	Mon, Apr 12, 2004	44.83	45.02	44.83	44.99
1608	NYSE	MTD	Thu, Apr 8, 2004	45.10	45.56	44.86	44.98
1607	NYSE	MTD	Wed, Apr 7, 2004	44.85	45.20	44.60	44.93
1606	NYSE	MTD	Tue, Apr 6, 2004	44.95	45.28	44.88	44.93
1605	NYSE	MTD	Mon, Apr 5, 2004	44.80	45.11	44.49	44.80
1604	NYSE	MTD	Fri, Apr 2, 2004	44.67	45.34	44.63	44.80
1603	NYSE	MTD	Thu, Apr 1, 2004	44.30	45.29	44.30	44.43
1602	NYSE	MTD	Wed, Mar 31, 2004	44.10	44.63	43.90	44.40
1601	NYSE	MTD	Tue, Mar 30, 2004	43.88	44.12	43.72	44.00
1600	NYSE	MTD	Mon, Mar 29, 2004	43.45	43.90	43.43	43.68
1599	NYSE	MTD	Fri, Mar 26, 2004	43.00	43.21	42.76	43.05
1598	NYSE	MTD	Thu, Mar 25, 2004	42.01	42.90	41.95	42.76
1597	NYSE	MTD	Wed, Mar 24, 2004	41.98	42.34	41.98	42.00
1596	NYSE	MTD	Tue, Mar 23, 2004	42.08	42.16	41.79	42.00
1595	NYSE	MTD	Mon, Mar 22, 2004	42.65	42.65	41.75	41.75
1594	NYSE	MTD	Fri, Mar 19, 2004	42.51	42.86	42.29	42.79
1593	NYSE	MTD	Thu, Mar 18, 2004	42.31	42.65	42.29	42.50
1592	NYSE	MTD	Wed, Mar 17, 2004	41.63	42.64	41.63	42.30
1591	NYSE	MTD	Tue, Mar 16, 2004	41.50	42.15	41.34	41.60
1590	NYSE	MTD	Mon, Mar 15, 2004	42.02	42.02	41.55	41.55
1589	NYSE	MTD	Fri, Mar 12, 2004	41.80	42.37	41.73	42.02
1588	NYSE	MTD	Thu, Mar 11, 2004	41.30	42.20	41.13	41.30
1587	NYSE	MTD	Wed, Mar 10, 2004	40.90	41.80	40.90	41.39
1586	NYSE	MTD	Tue, Mar 9, 2004	42.55	42.59	39.81	40.67
1585	NYSE	MTD	Mon, Mar 8, 2004	43.55	43.55	42.75	42.75
1584	NYSE	MTD	Fri, Mar 5, 2004	43.20	43.50	43.12	43.41
1583	NYSE	MTD	Thu, Mar 4, 2004	43.50	43.68	42.86	43.32
1582	NYSE	MTD	Wed, Mar 3, 2004	43.86	43.86	43.56	43.59
1581	NYSE	MTD	Tue, Mar 2, 2004	44.00	44.29	43.90	44.05
1580	NYSE	MTD	Mon, Mar 1, 2004	44.10	44.10	43.90	44.05
1579	NYSE	MTD	Fri, Feb 27, 2004	42.70	44.00	42.70	44.00
1578	NYSE	MTD	Thu, Feb 26, 2004	42.41	42.74	42.25	42.60
1577	NYSE	MTD	Wed, Feb 25, 2004	42.85	42.89	42.27	42.40
1576	NYSE	MTD	Tue, Feb 24, 2004	42.10	43.20	41.90	42.93
1575	NYSE	MTD	Mon, Feb 23, 2004	42.45	42.56	42.12	42.23
1574	NYSE	MTD	Fri, Feb 20, 2004	43.05	43.14	42.45	42.56
1573	NYSE	MTD	Thu, Feb 19, 2004	43.65	43.99	43.19	43.20
1572	NYSE	MTD	Wed, Feb 18, 2004	43.65	43.65	43.03	43.45
1571	NYSE	MTD	Tue, Feb 17, 2004	43.95	44.10	43.70	43.80
1570	NYSE	MTD	Fri, Feb 13, 2004	43.92	44.04	43.75	43.80
1569	NYSE	MTD	Thu, Feb 12, 2004	43.90	44.31	43.70	43.88
1568	NYSE	MTD	Wed, Feb 11, 2004	43.34	44.00	43.10	43.75
1567	NYSE	MTD	Tue, Feb 10, 2004	42.90	43.35	42.54	43.35
1566	NYSE	MTD	Mon, Feb 9, 2004	43.97	44.02	42.94	43.08
1565	NYSE	MTD	Fri, Feb 6, 2004	45.25	45.25	43.71	43.80
1564	NYSE	MTD	Thu, Feb 5, 2004	45.65	45.80	45.35	45.48
1563	NYSE	MTD	Wed, Feb 4, 2004	46.35	46.35	45.38	45.50
1562	NYSE	MTD	Tue, Feb 3, 2004	45.74	46.63	45.65	46.46
1561	NYSE	MTD	Mon, Feb 2, 2004	45.95	46.10	45.75	45.86
1560	NYSE	MTD	Fri, Jan 30, 2004	45.65	45.97	45.49	45.80
1559	NYSE	MTD	Thu, Jan 29, 2004	45.60	45.65	45.36	45.52
1558	NYSE	MTD	Wed, Jan 28, 2004	45.40	45.95	45.40	45.71
1557	NYSE	MTD	Tue, Jan 27, 2004	45.15	45.95	45.05	45.52
1556	NYSE	MTD	Mon, Jan 26, 2004	45.07	45.35	44.86	45.26
1555	NYSE	MTD	Fri, Jan 23, 2004	44.85	45.25	44.75	45.08
1554	NYSE	MTD	Thu, Jan 22, 2004	45.00	45.00	44.67	45.00
1553	NYSE	MTD	Wed, Jan 21, 2004	45.10	45.25	44.53	45.00
1552	NYSE	MTD	Tue, Jan 20, 2004	44.70	45.22	44.70	44.99
1551	NYSE	MTD	Fri, Jan 16, 2004	44.50	45.46	44.45	45.27
1550	NYSE	MTD	Thu, Jan 15, 2004	44.10	44.50	43.57	44.30
1549	NYSE	MTD	Wed, Jan 14, 2004	44.50	44.89	43.82	44.10
1548	NYSE	MTD	Tue, Jan 13, 2004	44.20	44.30	43.50	43.85
1547	NYSE	MTD	Mon, Jan 12, 2004	45.16	45.16	43.40	44.35
1546	NYSE	MTD	Fri, Jan 9, 2004	44.63	45.69	44.00	45.06
1545	NYSE	MTD	Thu, Jan 8, 2004	43.27	44.85	43.27	44.83
1544	NYSE	MTD	Wed, Jan 7, 2004	43.00	43.27	42.85	43.27
1543	NYSE	MTD	Tue, Jan 6, 2004	42.66	43.37	42.50	43.15
1542	NYSE	MTD	Mon, Jan 5, 2004	42.03	43.19	42.03	42.65
1541	NYSE	MTD	Fri, Jan 2, 2004	42.08	42.38	41.97	42.05
1540	NYSE	MTD	Wed, Dec 31, 2003	42.45	42.55	42.05	42.21
1539	NYSE	MTD	Tue, Dec 30, 2003	42.40	42.81	42.30	42.30
1538	NYSE	MTD	Mon, Dec 29, 2003	42.18	42.66	42.18	42.34
1537	NYSE	MTD	Fri, Dec 26, 2003	42.25	42.40	41.97	42.11
1536	NYSE	MTD	Wed, Dec 24, 2003	42.15	42.30	42.05	42.15
1535	NYSE	MTD	Tue, Dec 23, 2003	42.60	42.60	41.95	42.38
1534	NYSE	MTD	Mon, Dec 22, 2003	42.48	42.85	42.01	42.73
1533	NYSE	MTD	Fri, Dec 19, 2003	40.67	42.48	40.60	42.43
1532	NYSE	MTD	Thu, Dec 18, 2003	39.90	40.89	39.90	40.53
1531	NYSE	MTD	Wed, Dec 17, 2003	40.00	40.07	39.65	40.00
1530	NYSE	MTD	Tue, Dec 16, 2003	40.50	40.55	39.90	40.00
1529	NYSE	MTD	Mon, Dec 15, 2003	39.67	40.70	39.66	40.60
1528	NYSE	MTD	Fri, Dec 12, 2003	39.78	39.91	39.42	39.47
1527	NYSE	MTD	Thu, Dec 11, 2003	38.95	40.36	38.95	39.78
1526	NYSE	MTD	Wed, Dec 10, 2003	39.30	40.06	39.00	39.00
1525	NYSE	MTD	Tue, Dec 9, 2003	39.46	40.00	39.30	39.31
1524	NYSE	MTD	Mon, Dec 8, 2003	39.35	39.80	39.18	39.56
1523	NYSE	MTD	Fri, Dec 5, 2003	39.30	39.61	39.20	39.41
1522	NYSE	MTD	Thu, Dec 4, 2003	39.40	39.90	39.19	39.45
1521	NYSE	MTD	Wed, Dec 3, 2003	39.40	39.91	39.33	39.52
1520	NYSE	MTD	Tue, Dec 2, 2003	39.50	39.72	39.48	39.49
1519	NYSE	MTD	Mon, Dec 1, 2003	39.22	39.72	39.22	39.65
1518	NYSE	MTD	Fri, Nov 28, 2003	39.84	39.84	39.17	39.22
1517	NYSE	MTD	Wed, Nov 26, 2003	39.80	40.07	39.09	39.84
1516	NYSE	MTD	Tue, Nov 25, 2003	39.80	40.61	39.52	39.80
1515	NYSE	MTD	Mon, Nov 24, 2003	39.35	39.95	39.03	39.95
1514	NYSE	MTD	Fri, Nov 21, 2003	39.30	39.55	39.05	39.20
1513	NYSE	MTD	Thu, Nov 20, 2003	39.52	39.85	39.35	39.48
1512	NYSE	MTD	Wed, Nov 19, 2003	39.63	39.86	39.36	39.51
1511	NYSE	MTD	Tue, Nov 18, 2003	39.79	40.02	39.47	39.53
1510	NYSE	MTD	Mon, Nov 17, 2003	39.88	39.92	39.30	39.69
1509	NYSE	MTD	Fri, Nov 14, 2003	40.80	41.15	39.95	39.95
1508	NYSE	MTD	Thu, Nov 13, 2003	40.35	41.06	40.30	40.97
1507	NYSE	MTD	Wed, Nov 12, 2003	40.11	40.45	40.02	40.35
1506	NYSE	MTD	Tue, Nov 11, 2003	40.00	40.20	39.90	40.11
1505	NYSE	MTD	Mon, Nov 10, 2003	40.26	40.28	39.90	40.20
1504	NYSE	MTD	Fri, Nov 7, 2003	39.45	40.67	39.45	40.50
1503	NYSE	MTD	Thu, Nov 6, 2003	38.86	39.68	38.84	39.51
1502	NYSE	MTD	Wed, Nov 5, 2003	39.05	39.25	38.78	38.85
1501	NYSE	MTD	Tue, Nov 4, 2003	38.90	39.41	38.60	39.14
1500	NYSE	MTD	Mon, Nov 3, 2003	38.36	39.29	38.36	38.58
1499	NYSE	MTD	Fri, Oct 31, 2003	38.00	38.90	37.90	38.34
1498	NYSE	MTD	Thu, Oct 30, 2003	38.13	38.20	37.65	37.67
1497	NYSE	MTD	Wed, Oct 29, 2003	38.05	38.55	38.05	38.11
1496	NYSE	MTD	Tue, Oct 28, 2003	37.05	38.54	37.00	38.00
1495	NYSE	MTD	Mon, Oct 27, 2003	36.48	37.00	36.48	36.75
1494	NYSE	MTD	Fri, Oct 24, 2003	36.00	36.50	35.92	36.38
1493	NYSE	MTD	Thu, Oct 23, 2003	36.75	36.75	35.65	36.06
1492	NYSE	MTD	Wed, Oct 22, 2003	37.15	37.16	36.56	36.88
1491	NYSE	MTD	Tue, Oct 21, 2003	38.00	38.05	36.75	37.15
1490	NYSE	MTD	Mon, Oct 20, 2003	37.42	38.43	37.40	38.15
1489	NYSE	MTD	Fri, Oct 17, 2003	38.50	38.50	37.35	37.52
1488	NYSE	MTD	Thu, Oct 16, 2003	38.30	38.80	38.10	38.56
1487	NYSE	MTD	Wed, Oct 15, 2003	38.45	38.68	38.40	38.55
1486	NYSE	MTD	Tue, Oct 14, 2003	37.55	38.33	37.55	38.21
1485	NYSE	MTD	Mon, Oct 13, 2003	37.76	37.90	37.60	37.61
1484	NYSE	MTD	Fri, Oct 10, 2003	36.93	37.96	36.92	37.66
1483	NYSE	MTD	Thu, Oct 9, 2003	37.60	37.70	36.80	36.93
1482	NYSE	MTD	Wed, Oct 8, 2003	37.35	37.57	37.35	37.45
1481	NYSE	MTD	Tue, Oct 7, 2003	36.70	37.49	36.63	37.42
1480	NYSE	MTD	Mon, Oct 6, 2003	36.62	36.70	36.11	36.60
1479	NYSE	MTD	Fri, Oct 3, 2003	36.30	36.80	36.25	36.52
1478	NYSE	MTD	Thu, Oct 2, 2003	36.45	36.47	36.00	36.10
1477	NYSE	MTD	Wed, Oct 1, 2003	35.90	36.58	35.85	36.35
1476	NYSE	MTD	Tue, Sep 30, 2003	36.45	36.92	35.85	35.95
1475	NYSE	MTD	Mon, Sep 29, 2003	36.33	36.61	36.15	36.45
1474	NYSE	MTD	Fri, Sep 26, 2003	36.72	36.90	35.76	36.33
1473	NYSE	MTD	Thu, Sep 25, 2003	37.25	37.25	36.66	36.72
1472	NYSE	MTD	Wed, Sep 24, 2003	36.72	37.27	36.54	37.19
1471	NYSE	MTD	Tue, Sep 23, 2003	37.50	37.70	36.69	36.80
1470	NYSE	MTD	Mon, Sep 22, 2003	37.85	38.00	37.30	37.50
1469	NYSE	MTD	Fri, Sep 19, 2003	38.02	38.05	37.85	37.93
1468	NYSE	MTD	Thu, Sep 18, 2003	37.90	38.06	37.45	38.01
1467	NYSE	MTD	Wed, Sep 17, 2003	38.67	38.87	38.00	38.24
1466	NYSE	MTD	Tue, Sep 16, 2003	38.45	38.60	38.33	38.47
1465	NYSE	MTD	Mon, Sep 15, 2003	38.80	38.98	37.91	38.50
1464	NYSE	MTD	Fri, Sep 12, 2003	39.10	39.12	38.90	38.95
1463	NYSE	MTD	Thu, Sep 11, 2003	39.10	39.55	39.06	39.25
1462	NYSE	MTD	Wed, Sep 10, 2003	39.50	39.57	38.84	39.18
1461	NYSE	MTD	Tue, Sep 9, 2003	39.75	39.85	39.68	39.75
1460	NYSE	MTD	Mon, Sep 8, 2003	39.60	39.90	39.60	39.70
1459	NYSE	MTD	Fri, Sep 5, 2003	39.00	39.75	38.90	39.60
1458	NYSE	MTD	Thu, Sep 4, 2003	38.80	39.11	38.77	38.94
1457	NYSE	MTD	Wed, Sep 3, 2003	38.52	39.23	38.45	38.83
1456	NYSE	MTD	Tue, Sep 2, 2003	37.90	38.90	37.82	38.70
1455	NYSE	MTD	Fri, Aug 29, 2003	38.13	39.15	38.10	38.51
1454	NYSE	MTD	Thu, Aug 28, 2003	37.66	37.98	37.41	37.98
1453	NYSE	MTD	Wed, Aug 27, 2003	38.00	38.05	37.55	37.56
1452	NYSE	MTD	Tue, Aug 26, 2003	38.20	38.20	37.53	37.94
1451	NYSE	MTD	Mon, Aug 25, 2003	38.70	38.70	38.20	38.30
1450	NYSE	MTD	Fri, Aug 22, 2003	37.96	39.25	37.96	38.70
1449	NYSE	MTD	Thu, Aug 21, 2003	37.60	38.20	37.60	37.95
1448	NYSE	MTD	Wed, Aug 20, 2003	36.88	37.70	36.72	37.60
1447	NYSE	MTD	Tue, Aug 19, 2003	36.59	37.28	36.51	36.98
1446	NYSE	MTD	Mon, Aug 18, 2003	36.57	37.01	36.36	36.58
1445	NYSE	MTD	Fri, Aug 15, 2003	36.45	36.82	36.45	36.46
1444	NYSE	MTD	Thu, Aug 14, 2003	36.30	36.58	36.15	36.46
1443	NYSE	MTD	Wed, Aug 13, 2003	35.95	36.28	35.88	36.21
1442	NYSE	MTD	Tue, Aug 12, 2003	35.69	35.85	35.36	35.85
1441	NYSE	MTD	Mon, Aug 11, 2003	34.80	35.45	34.69	35.44
1440	NYSE	MTD	Fri, Aug 8, 2003	34.70	34.85	34.43	34.73
1439	NYSE	MTD	Thu, Aug 7, 2003	34.55	34.75	34.48	34.75
1438	NYSE	MTD	Wed, Aug 6, 2003	34.60	34.68	34.38	34.60
1437	NYSE	MTD	Tue, Aug 5, 2003	35.00	35.50	34.64	34.70
1436	NYSE	MTD	Mon, Aug 4, 2003	34.80	35.13	34.71	34.98
1435	NYSE	MTD	Fri, Aug 1, 2003	34.90	35.15	34.40	34.90
1434	NYSE	MTD	Thu, Jul 31, 2003	35.00	35.36	34.90	34.90
1433	NYSE	MTD	Wed, Jul 30, 2003	35.55	35.65	35.03	35.04
1432	NYSE	MTD	Tue, Jul 29, 2003	35.80	35.80	35.02	35.15
1431	NYSE	MTD	Mon, Jul 28, 2003	36.05	36.18	35.47	35.60
1430	NYSE	MTD	Fri, Jul 25, 2003	38.36	38.36	32.75	35.20
1429	NYSE	MTD	Thu, Jul 24, 2003	37.15	38.99	37.15	38.35
1428	NYSE	MTD	Wed, Jul 23, 2003	37.10	37.25	36.95	37.21
1427	NYSE	MTD	Tue, Jul 22, 2003	37.00	37.60	37.00	37.17
1426	NYSE	MTD	Mon, Jul 21, 2003	37.31	37.31	36.84	36.95
1425	NYSE	MTD	Fri, Jul 18, 2003	37.12	37.45	37.12	37.32
1424	NYSE	MTD	Thu, Jul 17, 2003	37.22	37.58	37.11	37.12
1423	NYSE	MTD	Wed, Jul 16, 2003	37.55	37.55	36.92	37.27
1422	NYSE	MTD	Tue, Jul 15, 2003	37.40	37.60	37.15	37.45
1421	NYSE	MTD	Mon, Jul 14, 2003	37.82	37.98	37.10	37.26
1420	NYSE	MTD	Fri, Jul 11, 2003	38.06	38.22	37.45	37.67
1419	NYSE	MTD	Thu, Jul 10, 2003	38.38	38.72	38.09	38.09
1418	NYSE	MTD	Wed, Jul 9, 2003	38.00	38.55	38.00	38.45
1417	NYSE	MTD	Tue, Jul 8, 2003	37.55	38.30	37.55	37.95
1416	NYSE	MTD	Mon, Jul 7, 2003	37.10	37.98	37.10	37.55
1415	NYSE	MTD	Thu, Jul 3, 2003	36.88	37.20	36.86	36.96
1414	NYSE	MTD	Wed, Jul 2, 2003	36.76	37.08	36.67	36.98
1413	NYSE	MTD	Tue, Jul 1, 2003	36.52	36.70	36.38	36.65
1412	NYSE	MTD	Mon, Jun 30, 2003	36.90	37.26	36.65	36.65
1411	NYSE	MTD	Fri, Jun 27, 2003	37.50	37.73	36.90	36.96
1410	NYSE	MTD	Thu, Jun 26, 2003	37.00	37.55	36.98	37.55
1409	NYSE	MTD	Wed, Jun 25, 2003	36.62	37.19	36.62	36.85
1408	NYSE	MTD	Tue, Jun 24, 2003	36.95	37.15	36.45	36.60
1407	NYSE	MTD	Mon, Jun 23, 2003	37.99	37.99	36.85	36.99
1406	NYSE	MTD	Fri, Jun 20, 2003	37.65	37.92	37.61	37.89
1405	NYSE	MTD	Thu, Jun 19, 2003	38.10	38.20	37.65	37.66
1404	NYSE	MTD	Wed, Jun 18, 2003	37.59	38.35	37.45	38.00
1403	NYSE	MTD	Tue, Jun 17, 2003	37.00	37.60	36.90	37.58
1402	NYSE	MTD	Mon, Jun 16, 2003	36.62	37.00	36.60	36.87
1401	NYSE	MTD	Fri, Jun 13, 2003	36.80	36.97	36.60	36.60
1400	NYSE	MTD	Thu, Jun 12, 2003	36.70	37.25	36.54	36.71
1399	NYSE	MTD	Wed, Jun 11, 2003	36.44	36.70	36.15	36.57
1398	NYSE	MTD	Tue, Jun 10, 2003	36.34	36.41	36.04	36.24
1397	NYSE	MTD	Mon, Jun 9, 2003	37.37	37.37	36.20	36.44
1396	NYSE	MTD	Fri, Jun 6, 2003	37.65	37.95	37.37	37.40
1395	NYSE	MTD	Thu, Jun 5, 2003	37.15	37.72	36.98	37.55
1394	NYSE	MTD	Wed, Jun 4, 2003	36.90	37.33	36.90	37.15
1393	NYSE	MTD	Tue, Jun 3, 2003	36.39	36.82	36.27	36.76
1392	NYSE	MTD	Mon, Jun 2, 2003	35.99	36.42	35.95	36.39
1391	NYSE	MTD	Fri, May 30, 2003	35.85	36.08	35.77	35.83
1390	NYSE	MTD	Thu, May 29, 2003	36.00	36.08	35.72	35.79
1389	NYSE	MTD	Wed, May 28, 2003	36.12	36.27	35.80	35.92
1388	NYSE	MTD	Tue, May 27, 2003	35.94	36.21	35.86	36.05
1387	NYSE	MTD	Fri, May 23, 2003	36.07	36.14	35.80	35.94
1386	NYSE	MTD	Thu, May 22, 2003	35.50	36.23	35.50	36.06
1385	NYSE	MTD	Wed, May 21, 2003	35.37	35.55	35.23	35.50
1384	NYSE	MTD	Tue, May 20, 2003	35.20	35.45	35.15	35.37
1383	NYSE	MTD	Mon, May 19, 2003	35.45	35.53	35.05	35.20
1382	NYSE	MTD	Fri, May 16, 2003	35.95	36.10	35.36	35.50
1381	NYSE	MTD	Thu, May 15, 2003	35.65	36.05	35.60	35.87
1380	NYSE	MTD	Wed, May 14, 2003	35.75	36.16	35.35	35.45
1379	NYSE	MTD	Tue, May 13, 2003	35.29	35.73	35.29	35.60
1378	NYSE	MTD	Mon, May 12, 2003	35.13	35.40	35.12	35.30
1377	NYSE	MTD	Fri, May 9, 2003	35.10	35.70	35.10	35.13
1376	NYSE	MTD	Thu, May 8, 2003	35.30	35.72	35.14	35.20
1375	NYSE	MTD	Wed, May 7, 2003	35.50	35.92	35.30	35.44
1374	NYSE	MTD	Tue, May 6, 2003	35.90	35.99	35.75	35.84
1373	NYSE	MTD	Mon, May 5, 2003	35.81	36.04	35.71	35.77
1372	NYSE	MTD	Fri, May 2, 2003	35.59	36.30	35.47	35.81
1371	NYSE	MTD	Thu, May 1, 2003	35.50	35.95	35.30	35.59
1370	NYSE	MTD	Wed, Apr 30, 2003	34.80	35.65	34.74	35.50
1369	NYSE	MTD	Tue, Apr 29, 2003	34.30	35.59	34.28	35.17
1368	NYSE	MTD	Mon, Apr 28, 2003	33.20	34.15	33.20	34.08
1367	NYSE	MTD	Fri, Apr 25, 2003	33.96	33.96	32.70	33.15
1366	NYSE	MTD	Thu, Apr 24, 2003	33.92	34.30	33.80	33.95
1365	NYSE	MTD	Wed, Apr 23, 2003	34.44	34.44	34.12	34.29
1364	NYSE	MTD	Tue, Apr 22, 2003	34.33	34.50	34.05	34.44
1363	NYSE	MTD	Mon, Apr 21, 2003	34.00	34.49	33.99	34.33
1362	NYSE	MTD	Thu, Apr 17, 2003	33.70	34.55	33.70	34.19
1361	NYSE	MTD	Wed, Apr 16, 2003	34.75	34.80	33.58	33.80
1360	NYSE	MTD	Tue, Apr 15, 2003	32.90	33.72	32.90	33.49
1359	NYSE	MTD	Mon, Apr 14, 2003	32.95	33.06	32.50	32.86
1358	NYSE	MTD	Fri, Apr 11, 2003	32.71	33.20	32.71	32.95
1357	NYSE	MTD	Thu, Apr 10, 2003	32.00	33.00	31.45	32.70
1356	NYSE	MTD	Wed, Apr 9, 2003	31.15	32.31	31.15	32.09
1355	NYSE	MTD	Tue, Apr 8, 2003	31.00	31.12	30.90	31.00
1354	NYSE	MTD	Mon, Apr 7, 2003	30.50	31.30	30.50	31.03
1353	NYSE	MTD	Fri, Apr 4, 2003	30.90	31.13	29.90	30.20
1352	NYSE	MTD	Thu, Apr 3, 2003	30.70	31.14	30.51	30.90
1351	NYSE	MTD	Wed, Apr 2, 2003	30.18	30.70	30.16	30.50
1350	NYSE	MTD	Tue, Apr 1, 2003	29.85	29.85	29.50	29.82
1349	NYSE	MTD	Mon, Mar 31, 2003	30.02	30.02	29.50	29.79
1348	NYSE	MTD	Fri, Mar 28, 2003	29.95	30.12	29.65	30.02
1347	NYSE	MTD	Thu, Mar 27, 2003	30.36	30.36	29.94	29.94
1346	NYSE	MTD	Wed, Mar 26, 2003	30.53	30.65	30.25	30.46
1345	NYSE	MTD	Tue, Mar 25, 2003	30.80	30.80	30.20	30.53
1344	NYSE	MTD	Mon, Mar 24, 2003	31.35	31.41	30.59	31.12
1343	NYSE	MTD	Fri, Mar 21, 2003	30.80	31.54	30.58	31.50
1342	NYSE	MTD	Thu, Mar 20, 2003	30.59	30.75	30.29	30.70
1341	NYSE	MTD	Wed, Mar 19, 2003	30.57	30.85	30.30	30.79
1340	NYSE	MTD	Tue, Mar 18, 2003	30.93	31.28	30.75	30.80
1339	NYSE	MTD	Mon, Mar 17, 2003	29.80	30.98	29.50	30.75
1338	NYSE	MTD	Fri, Mar 14, 2003	29.99	30.08	29.50	29.80
1337	NYSE	MTD	Thu, Mar 13, 2003	29.45	29.95	29.29	29.95
1336	NYSE	MTD	Wed, Mar 12, 2003	29.19	29.30	29.11	29.20
1335	NYSE	MTD	Tue, Mar 11, 2003	29.63	29.80	29.24	29.26
1334	NYSE	MTD	Mon, Mar 10, 2003	29.60	29.72	29.34	29.68
1333	NYSE	MTD	Fri, Mar 7, 2003	29.60	29.71	29.34	29.65
1332	NYSE	MTD	Thu, Mar 6, 2003	29.51	29.75	29.15	29.55
1331	NYSE	MTD	Wed, Mar 5, 2003	29.10	29.49	29.05	29.26
1330	NYSE	MTD	Tue, Mar 4, 2003	29.48	29.75	29.10	29.20
1329	NYSE	MTD	Mon, Mar 3, 2003	29.86	30.03	29.42	29.48
1328	NYSE	MTD	Fri, Feb 28, 2003	29.75	29.94	29.37	29.86
1327	NYSE	MTD	Thu, Feb 27, 2003	29.05	29.45	28.90	29.45
1326	NYSE	MTD	Wed, Feb 26, 2003	28.85	29.25	28.85	29.15
1325	NYSE	MTD	Tue, Feb 25, 2003	28.80	28.91	28.43	28.90
1324	NYSE	MTD	Mon, Feb 24, 2003	29.53	29.53	28.90	29.00
1323	NYSE	MTD	Fri, Feb 21, 2003	29.05	29.53	28.65	29.53
1322	NYSE	MTD	Thu, Feb 20, 2003	29.25	29.35	28.99	29.00
1321	NYSE	MTD	Wed, Feb 19, 2003	29.55	29.56	29.09	29.23
1320	NYSE	MTD	Tue, Feb 18, 2003	29.36	29.64	29.05	29.51
1319	NYSE	MTD	Fri, Feb 14, 2003	29.15	29.55	28.95	29.30
1318	NYSE	MTD	Thu, Feb 13, 2003	29.00	29.47	28.90	29.31
1317	NYSE	MTD	Wed, Feb 12, 2003	29.50	29.51	28.76	29.05
1316	NYSE	MTD	Tue, Feb 11, 2003	29.75	30.00	29.20	29.45
1315	NYSE	MTD	Mon, Feb 10, 2003	29.75	29.75	29.16	29.75
1314	NYSE	MTD	Fri, Feb 7, 2003	30.50	30.50	29.50	29.91
1313	NYSE	MTD	Thu, Feb 6, 2003	30.40	30.41	29.75	29.97
1312	NYSE	MTD	Wed, Feb 5, 2003	30.20	30.84	30.20	30.63
1311	NYSE	MTD	Tue, Feb 4, 2003	30.55	30.75	30.20	30.42
1310	NYSE	MTD	Mon, Feb 3, 2003	30.59	30.81	30.30	30.69
1309	NYSE	MTD	Fri, Jan 31, 2003	30.55	30.75	30.15	30.48
1308	NYSE	MTD	Thu, Jan 30, 2003	31.05	31.05	30.45	30.48
1307	NYSE	MTD	Wed, Jan 29, 2003	31.35	31.35	30.65	31.09
1306	NYSE	MTD	Tue, Jan 28, 2003	31.10	31.40	30.86	31.35
1305	NYSE	MTD	Mon, Jan 27, 2003	30.95	31.11	30.78	31.02
1304	NYSE	MTD	Fri, Jan 24, 2003	31.49	31.49	30.95	30.95
1303	NYSE	MTD	Thu, Jan 23, 2003	31.23	31.49	31.01	31.49
1302	NYSE	MTD	Wed, Jan 22, 2003	31.77	31.77	31.01	31.10
1301	NYSE	MTD	Tue, Jan 21, 2003	31.90	32.23	31.70	31.89
1300	NYSE	MTD	Fri, Jan 17, 2003	32.25	32.25	31.80	31.90
1299	NYSE	MTD	Thu, Jan 16, 2003	32.60	32.73	32.20	32.35
1298	NYSE	MTD	Wed, Jan 15, 2003	33.50	33.52	32.40	32.60
1297	NYSE	MTD	Tue, Jan 14, 2003	34.10	34.10	33.44	33.55
1296	NYSE	MTD	Mon, Jan 13, 2003	33.75	34.25	33.40	34.12
1295	NYSE	MTD	Fri, Jan 10, 2003	33.09	33.90	33.09	33.75
1294	NYSE	MTD	Thu, Jan 9, 2003	32.45	33.21	32.45	33.10
1293	NYSE	MTD	Wed, Jan 8, 2003	33.30	33.30	32.37	32.37
1292	NYSE	MTD	Tue, Jan 7, 2003	33.20	33.55	33.05	33.32
1291	NYSE	MTD	Mon, Jan 6, 2003	33.45	33.57	32.50	33.22
1290	NYSE	MTD	Fri, Jan 3, 2003	32.65	33.65	32.55	33.30
1289	NYSE	MTD	Thu, Jan 2, 2003	32.25	33.28	32.15	32.65
1288	NYSE	MTD	Tue, Dec 31, 2002	31.75	32.40	31.75	32.06
1287	NYSE	MTD	Mon, Dec 30, 2002	32.47	32.54	31.13	32.13
1286	NYSE	MTD	Fri, Dec 27, 2002	32.75	33.30	32.20	32.53
1285	NYSE	MTD	Thu, Dec 26, 2002	33.02	33.85	33.02	33.50
1284	NYSE	MTD	Tue, Dec 24, 2002	33.00	33.38	32.90	33.00
1283	NYSE	MTD	Mon, Dec 23, 2002	33.30	33.90	32.80	33.03
1282	NYSE	MTD	Fri, Dec 20, 2002	32.68	33.35	32.68	33.30
1281	NYSE	MTD	Thu, Dec 19, 2002	32.22	32.90	32.02	32.60
1280	NYSE	MTD	Wed, Dec 18, 2002	32.00	32.92	32.00	32.22
1279	NYSE	MTD	Tue, Dec 17, 2002	32.75	33.05	32.40	32.50
1278	NYSE	MTD	Mon, Dec 16, 2002	30.75	33.05	30.75	32.92
1277	NYSE	MTD	Fri, Dec 13, 2002	32.60	32.60	31.45	32.02
1276	NYSE	MTD	Thu, Dec 12, 2002	33.50	33.56	32.59	32.79
1275	NYSE	MTD	Wed, Dec 11, 2002	32.65	33.62	32.55	33.40
1274	NYSE	MTD	Tue, Dec 10, 2002	32.60	32.83	32.25	32.65
1273	NYSE	MTD	Mon, Dec 9, 2002	33.69	33.69	32.37	32.45
1272	NYSE	MTD	Fri, Dec 6, 2002	33.50	33.95	33.30	33.69
1271	NYSE	MTD	Thu, Dec 5, 2002	33.70	33.85	33.35	33.66
1270	NYSE	MTD	Wed, Dec 4, 2002	34.40	34.41	33.29	33.76
1269	NYSE	MTD	Tue, Dec 3, 2002	36.06	36.06	34.65	34.65
1268	NYSE	MTD	Mon, Dec 2, 2002	36.80	37.00	35.87	36.05
1267	NYSE	MTD	Fri, Nov 29, 2002	36.17	36.95	36.17	36.55
1266	NYSE	MTD	Wed, Nov 27, 2002	36.04	36.55	35.80	36.17
1265	NYSE	MTD	Tue, Nov 26, 2002	36.85	36.90	35.80	35.99
1264	NYSE	MTD	Mon, Nov 25, 2002	36.70	37.04	36.35	36.86
1263	NYSE	MTD	Fri, Nov 22, 2002	35.46	36.35	35.44	36.08
1262	NYSE	MTD	Thu, Nov 21, 2002	34.67	36.10	34.55	35.48
1261	NYSE	MTD	Wed, Nov 20, 2002	34.14	35.00	34.13	34.87
1260	NYSE	MTD	Tue, Nov 19, 2002	34.10	34.45	34.06	34.14
1259	NYSE	MTD	Mon, Nov 18, 2002	34.20	34.42	34.05	34.10
1258	NYSE	MTD	Fri, Nov 15, 2002	34.00	34.40	33.00	34.00
1257	NYSE	MTD	Thu, Nov 14, 2002	34.10	34.15	33.60	34.04
1256	NYSE	MTD	Wed, Nov 13, 2002	33.34	34.30	33.15	33.99
1255	NYSE	MTD	Tue, Nov 12, 2002	32.42	33.90	32.42	33.59
1254	NYSE	MTD	Mon, Nov 11, 2002	34.19	34.30	32.58	32.67
1253	NYSE	MTD	Fri, Nov 8, 2002	32.70	35.05	32.50	34.18
1252	NYSE	MTD	Thu, Nov 7, 2002	33.25	33.55	32.75	33.23
1251	NYSE	MTD	Wed, Nov 6, 2002	33.45	33.93	33.13	33.85
1250	NYSE	MTD	Tue, Nov 5, 2002	33.10	33.60	32.50	33.44
1249	NYSE	MTD	Mon, Nov 4, 2002	32.34	33.78	32.20	33.52
1248	NYSE	MTD	Fri, Nov 1, 2002	29.93	32.50	29.93	32.14
1247	NYSE	MTD	Thu, Oct 31, 2002	30.00	30.73	29.80	29.95
1246	NYSE	MTD	Wed, Oct 30, 2002	29.40	30.09	29.40	30.07
1245	NYSE	MTD	Tue, Oct 29, 2002	30.00	30.01	29.25	29.94
1244	NYSE	MTD	Mon, Oct 28, 2002	29.70	30.75	29.70	30.01
1243	NYSE	MTD	Fri, Oct 25, 2002	28.75	29.55	28.75	29.53
1242	NYSE	MTD	Thu, Oct 24, 2002	29.40	30.19	28.80	28.85
1241	NYSE	MTD	Wed, Oct 23, 2002	28.32	29.20	28.22	29.20
1240	NYSE	MTD	Tue, Oct 22, 2002	28.69	29.06	28.25	28.42
1239	NYSE	MTD	Mon, Oct 21, 2002	29.08	29.12	28.40	28.80
1238	NYSE	MTD	Fri, Oct 18, 2002	28.94	29.50	28.93	29.08
1237	NYSE	MTD	Thu, Oct 17, 2002	28.50	29.10	28.24	28.93
1236	NYSE	MTD	Wed, Oct 16, 2002	29.16	29.16	28.00	28.50
1235	NYSE	MTD	Tue, Oct 15, 2002	29.50	29.85	28.62	29.16
1234	NYSE	MTD	Mon, Oct 14, 2002	27.91	28.95	27.91	28.85
1233	NYSE	MTD	Fri, Oct 11, 2002	27.11	28.12	27.00	27.91
1232	NYSE	MTD	Thu, Oct 10, 2002	26.55	27.35	26.30	27.10
1231	NYSE	MTD	Wed, Oct 9, 2002	26.90	27.10	26.60	26.95
1230	NYSE	MTD	Tue, Oct 8, 2002	26.10	27.40	25.82	27.00
1229	NYSE	MTD	Mon, Oct 7, 2002	26.75	26.75	26.00	26.18
1228	NYSE	MTD	Fri, Oct 4, 2002	27.60	27.70	26.70	26.89
1227	NYSE	MTD	Thu, Oct 3, 2002	26.90	27.32	26.33	27.25
1226	NYSE	MTD	Wed, Oct 2, 2002	26.75	28.11	26.75	27.05
1225	NYSE	MTD	Tue, Oct 1, 2002	26.11	26.80	25.41	26.80
1224	NYSE	MTD	Mon, Sep 30, 2002	26.50	26.50	25.15	26.00
1223	NYSE	MTD	Fri, Sep 27, 2002	27.45	27.60	26.64	26.66
1222	NYSE	MTD	Thu, Sep 26, 2002	27.82	28.20	27.55	27.85
1221	NYSE	MTD	Wed, Sep 25, 2002	27.70	27.75	26.90	27.62
1220	NYSE	MTD	Tue, Sep 24, 2002	28.12	28.48	27.35	27.71
1219	NYSE	MTD	Mon, Sep 23, 2002	28.50	28.50	27.90	28.15
1218	NYSE	MTD	Fri, Sep 20, 2002	28.82	29.00	28.36	28.50
1217	NYSE	MTD	Thu, Sep 19, 2002	28.60	28.77	28.27	28.74
1216	NYSE	MTD	Wed, Sep 18, 2002	28.80	29.18	27.95	28.91
1215	NYSE	MTD	Tue, Sep 17, 2002	30.03	30.03	29.50	29.61
1214	NYSE	MTD	Mon, Sep 16, 2002	30.00	30.19	29.85	30.02
1213	NYSE	MTD	Fri, Sep 13, 2002	30.01	30.35	29.75	30.00
1212	NYSE	MTD	Thu, Sep 12, 2002	30.43	30.43	29.75	29.76
1211	NYSE	MTD	Wed, Sep 11, 2002	30.25	30.75	30.25	30.42
1210	NYSE	MTD	Tue, Sep 10, 2002	29.80	30.51	29.75	30.40
1209	NYSE	MTD	Mon, Sep 9, 2002	29.70	29.80	29.10	29.80
1208	NYSE	MTD	Fri, Sep 6, 2002	28.55	30.09	28.55	30.01
1207	NYSE	MTD	Thu, Sep 5, 2002	28.51	28.51	27.70	28.30
1206	NYSE	MTD	Wed, Sep 4, 2002	28.08	28.65	27.58	28.51
1205	NYSE	MTD	Tue, Sep 3, 2002	28.09	28.65	27.44	28.14
1204	NYSE	MTD	Fri, Aug 30, 2002	29.90	29.94	29.50	29.56
1203	NYSE	MTD	Thu, Aug 29, 2002	29.55	30.05	29.47	30.05
1202	NYSE	MTD	Wed, Aug 28, 2002	30.30	30.60	29.41	29.76
1201	NYSE	MTD	Tue, Aug 27, 2002	30.20	30.74	29.85	30.74
1200	NYSE	MTD	Mon, Aug 26, 2002	29.85	30.45	29.78	30.45
1199	NYSE	MTD	Fri, Aug 23, 2002	30.65	30.65	29.40	29.78
1198	NYSE	MTD	Thu, Aug 22, 2002	30.40	31.00	30.08	30.65
1197	NYSE	MTD	Wed, Aug 21, 2002	29.83	30.75	29.83	30.45
1196	NYSE	MTD	Tue, Aug 20, 2002	29.99	30.11	29.64	29.80
1195	NYSE	MTD	Mon, Aug 19, 2002	29.85	30.00	29.75	30.00
1194	NYSE	MTD	Fri, Aug 16, 2002	29.70	30.00	29.65	29.87
1193	NYSE	MTD	Thu, Aug 15, 2002	29.60	29.90	29.60	29.90
1192	NYSE	MTD	Wed, Aug 14, 2002	29.06	29.65	28.73	29.60
1191	NYSE	MTD	Tue, Aug 13, 2002	29.80	29.90	29.10	29.31
1190	NYSE	MTD	Mon, Aug 12, 2002	29.32	29.95	28.91	29.88
1189	NYSE	MTD	Fri, Aug 9, 2002	29.20	29.65	28.55	29.42
1188	NYSE	MTD	Thu, Aug 8, 2002	28.40	29.55	28.25	29.54
1187	NYSE	MTD	Wed, Aug 7, 2002	27.60	28.14	27.50	27.80
1186	NYSE	MTD	Tue, Aug 6, 2002	25.93	27.45	25.93	27.38
1185	NYSE	MTD	Mon, Aug 5, 2002	27.60	27.77	25.90	25.90
1184	NYSE	MTD	Fri, Aug 2, 2002	28.30	28.32	27.25	27.71
1183	NYSE	MTD	Thu, Aug 1, 2002	28.44	28.62	27.87	28.25
1182	NYSE	MTD	Wed, Jul 31, 2002	28.72	28.72	28.00	28.45
1181	NYSE	MTD	Tue, Jul 30, 2002	28.76	29.48	28.10	28.75
1180	NYSE	MTD	Mon, Jul 29, 2002	27.75	29.19	27.45	28.75
1179	NYSE	MTD	Fri, Jul 26, 2002	25.77	27.25	25.77	26.95
1178	NYSE	MTD	Thu, Jul 25, 2002	26.46	27.10	25.50	25.77
1177	NYSE	MTD	Wed, Jul 24, 2002	25.80	27.00	24.85	26.71
1176	NYSE	MTD	Tue, Jul 23, 2002	26.00	26.40	25.97	26.15
1175	NYSE	MTD	Mon, Jul 22, 2002	26.90	27.30	25.70	25.98
1174	NYSE	MTD	Fri, Jul 19, 2002	27.85	28.00	26.80	26.82
1173	NYSE	MTD	Thu, Jul 18, 2002	27.25	28.09	27.10	28.01
1172	NYSE	MTD	Wed, Jul 17, 2002	31.25	31.26	25.20	27.00
1171	NYSE	MTD	Tue, Jul 16, 2002	32.20	32.48	31.35	32.14
1170	NYSE	MTD	Mon, Jul 15, 2002	33.40	33.80	31.56	32.40
1169	NYSE	MTD	Fri, Jul 12, 2002	33.35	33.50	33.15	33.30
1168	NYSE	MTD	Thu, Jul 11, 2002	32.50	33.56	32.50	33.29
1167	NYSE	MTD	Wed, Jul 10, 2002	33.74	33.95	32.80	33.12
1166	NYSE	MTD	Tue, Jul 9, 2002	34.00	34.16	33.63	33.72
1165	NYSE	MTD	Mon, Jul 8, 2002	34.66	34.90	33.60	34.00
1164	NYSE	MTD	Fri, Jul 5, 2002	34.75	35.45	34.70	34.91
1163	NYSE	MTD	Wed, Jul 3, 2002	33.85	34.75	33.80	34.50
1162	NYSE	MTD	Tue, Jul 2, 2002	36.00	36.00	33.92	34.00
1161	NYSE	MTD	Mon, Jul 1, 2002	36.87	36.87	35.35	35.36
1160	NYSE	MTD	Fri, Jun 28, 2002	36.55	37.00	36.55	36.87
1159	NYSE	MTD	Thu, Jun 27, 2002	37.00	37.66	36.85	37.40
1158	NYSE	MTD	Wed, Jun 26, 2002	36.95	37.33	36.33	37.00
1157	NYSE	MTD	Tue, Jun 25, 2002	38.11	38.24	37.79	38.00
1156	NYSE	MTD	Mon, Jun 24, 2002	38.89	38.90	37.30	38.11
1155	NYSE	MTD	Fri, Jun 21, 2002	39.05	39.29	38.75	38.99
1154	NYSE	MTD	Thu, Jun 20, 2002	39.60	39.74	38.85	39.30
1153	NYSE	MTD	Wed, Jun 19, 2002	39.20	40.41	39.15	40.10
1152	NYSE	MTD	Tue, Jun 18, 2002	39.69	40.50	39.10	39.54
1151	NYSE	MTD	Mon, Jun 17, 2002	37.92	39.69	37.92	39.69
1150	NYSE	MTD	Fri, Jun 14, 2002	37.95	37.95	37.25	37.90
1149	NYSE	MTD	Thu, Jun 13, 2002	37.95	38.32	37.95	38.01
1148	NYSE	MTD	Wed, Jun 12, 2002	37.60	38.30	37.31	37.95
1147	NYSE	MTD	Tue, Jun 11, 2002	38.85	38.95	37.75	37.80
1146	NYSE	MTD	Mon, Jun 10, 2002	37.92	39.05	37.92	39.05
1145	NYSE	MTD	Fri, Jun 7, 2002	38.00	38.01	37.69	37.90
1144	NYSE	MTD	Thu, Jun 6, 2002	39.46	39.46	38.94	38.94
1143	NYSE	MTD	Wed, Jun 5, 2002	39.75	39.78	39.05	39.49
1142	NYSE	MTD	Tue, Jun 4, 2002	39.95	40.12	39.50	39.95
1141	NYSE	MTD	Mon, Jun 3, 2002	40.52	40.53	40.10	40.11
1140	NYSE	MTD	Fri, May 31, 2002	40.60	41.15	40.30	40.65
1139	NYSE	MTD	Thu, May 30, 2002	41.00	41.00	40.38	40.41
1138	NYSE	MTD	Wed, May 29, 2002	41.00	41.11	40.75	40.76
1137	NYSE	MTD	Tue, May 28, 2002	40.62	41.15	40.00	40.80
1136	NYSE	MTD	Fri, May 24, 2002	41.45	41.50	40.61	40.61
1135	NYSE	MTD	Thu, May 23, 2002	41.63	41.85	41.10	41.47
1134	NYSE	MTD	Wed, May 22, 2002	42.19	42.40	41.35	41.73
1133	NYSE	MTD	Tue, May 21, 2002	41.50	43.05	41.50	42.30
1132	NYSE	MTD	Mon, May 20, 2002	40.96	41.70	40.90	41.53
1131	NYSE	MTD	Fri, May 17, 2002	40.95	41.55	40.86	41.06
1130	NYSE	MTD	Thu, May 16, 2002	41.35	41.46	40.70	40.95
1129	NYSE	MTD	Wed, May 15, 2002	39.88	41.83	39.84	41.50
1128	NYSE	MTD	Tue, May 14, 2002	40.25	40.47	40.00	40.11
1127	NYSE	MTD	Mon, May 13, 2002	39.65	40.05	39.50	40.04
1126	NYSE	MTD	Fri, May 10, 2002	39.89	39.98	39.35	39.55
1125	NYSE	MTD	Thu, May 9, 2002	40.80	40.96	39.75	39.79
1124	NYSE	MTD	Wed, May 8, 2002	40.25	40.80	39.90	40.40
1123	NYSE	MTD	Tue, May 7, 2002	41.00	41.04	39.84	40.00
1122	NYSE	MTD	Mon, May 6, 2002	38.50	40.00	38.43	39.78
1121	NYSE	MTD	Fri, May 3, 2002	38.28	39.46	37.80	38.62
1120	NYSE	MTD	Thu, May 2, 2002	38.10	38.91	38.00	38.31
1119	NYSE	MTD	Wed, May 1, 2002	38.35	39.00	37.60	38.22
1118	NYSE	MTD	Tue, Apr 30, 2002	38.35	39.00	38.28	38.45
1117	NYSE	MTD	Mon, Apr 29, 2002	38.40	39.00	38.10	38.81
1116	NYSE	MTD	Fri, Apr 26, 2002	38.43	38.99	37.00	38.62
1115	NYSE	MTD	Thu, Apr 25, 2002	36.00	39.20	35.65	38.68
1114	NYSE	MTD	Wed, Apr 24, 2002	39.38	40.61	38.52	40.50
1113	NYSE	MTD	Tue, Apr 23, 2002	39.72	39.95	39.35	39.62
1112	NYSE	MTD	Mon, Apr 22, 2002	39.60	40.05	38.61	39.82
1111	NYSE	MTD	Fri, Apr 19, 2002	41.15	41.17	40.05	40.05
1110	NYSE	MTD	Thu, Apr 18, 2002	41.40	41.80	41.01	41.10
1109	NYSE	MTD	Wed, Apr 17, 2002	42.45	42.50	41.30	41.30
1108	NYSE	MTD	Tue, Apr 16, 2002	40.75	42.20	40.75	42.20
1107	NYSE	MTD	Mon, Apr 15, 2002	40.64	40.99	40.27	40.53
1106	NYSE	MTD	Fri, Apr 12, 2002	40.25	41.24	39.55	40.64
1105	NYSE	MTD	Thu, Apr 11, 2002	41.24	41.27	39.80	40.00
1104	NYSE	MTD	Wed, Apr 10, 2002	41.80	42.15	41.05	41.25
1103	NYSE	MTD	Tue, Apr 9, 2002	41.75	42.20	41.63	41.66
1102	NYSE	MTD	Mon, Apr 8, 2002	43.70	43.74	42.20	42.50
1101	NYSE	MTD	Fri, Apr 5, 2002	44.70	44.75	43.85	43.86
1100	NYSE	MTD	Thu, Apr 4, 2002	44.00	44.80	43.60	44.80
1099	NYSE	MTD	Wed, Apr 3, 2002	43.75	44.48	43.14	44.40
1098	NYSE	MTD	Tue, Apr 2, 2002	45.50	45.74	45.15	45.20
1097	NYSE	MTD	Mon, Apr 1, 2002	45.49	45.74	45.10	45.56
1096	NYSE	MTD	Thu, Mar 28, 2002	45.00	45.60	44.70	45.26
1095	NYSE	MTD	Wed, Mar 27, 2002	45.65	45.65	44.64	44.89
1094	NYSE	MTD	Tue, Mar 26, 2002	45.00	45.50	44.90	45.40
1093	NYSE	MTD	Mon, Mar 25, 2002	45.10	45.15	44.64	44.76
1092	NYSE	MTD	Fri, Mar 22, 2002	44.75	45.50	44.10	45.24
1091	NYSE	MTD	Thu, Mar 21, 2002	43.20	47.25	43.16	44.99
1090	NYSE	MTD	Wed, Mar 20, 2002	44.00	44.00	43.30	43.38
1089	NYSE	MTD	Tue, Mar 19, 2002	44.45	44.89	44.10	44.10
1088	NYSE	MTD	Mon, Mar 18, 2002	43.75	44.04	43.65	43.89
1087	NYSE	MTD	Fri, Mar 15, 2002	43.91	44.20	43.48	43.60
1086	NYSE	MTD	Thu, Mar 14, 2002	44.25	44.84	43.61	43.88
1085	NYSE	MTD	Wed, Mar 13, 2002	43.44	44.48	42.80	44.22
1084	NYSE	MTD	Tue, Mar 12, 2002	45.20	45.29	43.10	43.44
1083	NYSE	MTD	Mon, Mar 11, 2002	45.41	45.41	43.90	44.05
1082	NYSE	MTD	Fri, Mar 8, 2002	45.50	46.25	45.20	45.41
1081	NYSE	MTD	Thu, Mar 7, 2002	45.33	45.55	44.65	45.27
1080	NYSE	MTD	Wed, Mar 6, 2002	45.44	45.85	44.87	45.24
1079	NYSE	MTD	Tue, Mar 5, 2002	45.10	45.50	44.75	45.45
1078	NYSE	MTD	Mon, Mar 4, 2002	45.50	45.85	45.05	45.05
1077	NYSE	MTD	Fri, Mar 1, 2002	48.25	48.25	44.75	45.50
1076	NYSE	MTD	Thu, Feb 28, 2002	48.02	48.86	48.00	48.45
1075	NYSE	MTD	Wed, Feb 27, 2002	47.80	48.60	47.55	47.77
1074	NYSE	MTD	Tue, Feb 26, 2002	46.65	48.00	46.33	47.79
1073	NYSE	MTD	Mon, Feb 25, 2002	45.75	46.97	45.75	46.75
1072	NYSE	MTD	Fri, Feb 22, 2002	46.55	46.90	46.11	46.56
1071	NYSE	MTD	Thu, Feb 21, 2002	47.10	48.10	46.50	46.77
1070	NYSE	MTD	Wed, Feb 20, 2002	47.15	47.52	46.77	47.10
1069	NYSE	MTD	Tue, Feb 19, 2002	46.75	47.60	46.05	47.15
1068	NYSE	MTD	Fri, Feb 15, 2002	47.75	47.90	47.10	47.88
1067	NYSE	MTD	Thu, Feb 14, 2002	48.29	48.64	47.65	47.85
1066	NYSE	MTD	Wed, Feb 13, 2002	48.04	48.60	48.00	48.30
1065	NYSE	MTD	Tue, Feb 12, 2002	47.60	48.11	47.35	48.02
1064	NYSE	MTD	Mon, Feb 11, 2002	46.25	47.92	46.25	47.60
1063	NYSE	MTD	Fri, Feb 8, 2002	45.95	46.20	45.70	45.86
1062	NYSE	MTD	Thu, Feb 7, 2002	45.80	45.83	45.60	45.70
1061	NYSE	MTD	Wed, Feb 6, 2002	46.00	46.08	45.60	45.61
1060	NYSE	MTD	Tue, Feb 5, 2002	47.25	47.25	45.73	45.77
1059	NYSE	MTD	Mon, Feb 4, 2002	48.25	48.46	46.80	47.00
1058	NYSE	MTD	Fri, Feb 1, 2002	47.05	48.75	47.05	48.50
1057	NYSE	MTD	Thu, Jan 31, 2002	47.40	48.05	46.80	47.10
1056	NYSE	MTD	Wed, Jan 30, 2002	46.95	47.55	46.37	47.25
1055	NYSE	MTD	Tue, Jan 29, 2002	47.75	47.75	46.94	47.00
1054	NYSE	MTD	Mon, Jan 28, 2002	46.18	47.32	46.15	47.18
1053	NYSE	MTD	Fri, Jan 25, 2002	46.20	46.25	45.40	46.00
1052	NYSE	MTD	Thu, Jan 24, 2002	46.51	46.65	46.20	46.20
1051	NYSE	MTD	Wed, Jan 23, 2002	45.75	47.13	45.75	46.37
1050	NYSE	MTD	Tue, Jan 22, 2002	46.10	46.60	45.59	45.60
1049	NYSE	MTD	Fri, Jan 18, 2002	47.10	47.10	46.01	46.05
1048	NYSE	MTD	Thu, Jan 17, 2002	44.96	48.00	44.96	47.60
1047	NYSE	MTD	Wed, Jan 16, 2002	45.39	45.39	43.62	44.71
1046	NYSE	MTD	Tue, Jan 15, 2002	47.20	47.20	45.00	45.39
1045	NYSE	MTD	Mon, Jan 14, 2002	47.75	48.09	47.10	47.45
1044	NYSE	MTD	Fri, Jan 11, 2002	48.96	49.40	47.97	47.97
1043	NYSE	MTD	Thu, Jan 10, 2002	48.25	49.00	48.18	48.96
1042	NYSE	MTD	Wed, Jan 9, 2002	49.43	49.85	48.25	48.25
1041	NYSE	MTD	Tue, Jan 8, 2002	48.35	49.45	48.34	49.18
1040	NYSE	MTD	Mon, Jan 7, 2002	49.85	49.87	48.25	48.31
1039	NYSE	MTD	Fri, Jan 4, 2002	50.25	50.25	49.00	49.60
1038	NYSE	MTD	Thu, Jan 3, 2002	51.00	51.00	49.99	50.00
1037	NYSE	MTD	Wed, Jan 2, 2002	51.85	51.85	50.44	51.00
1036	NYSE	MTD	Mon, Dec 31, 2001	51.40	51.98	50.65	51.85
1035	NYSE	MTD	Fri, Dec 28, 2001	51.20	51.48	50.99	51.15
1034	NYSE	MTD	Thu, Dec 27, 2001	51.50	51.73	50.15	50.80
1033	NYSE	MTD	Wed, Dec 26, 2001	50.30	51.75	50.30	51.50
1032	NYSE	MTD	Mon, Dec 24, 2001	50.25	50.55	50.25	50.27
1031	NYSE	MTD	Fri, Dec 21, 2001	49.95	51.02	49.95	50.00
1030	NYSE	MTD	Thu, Dec 20, 2001	49.25	50.17	49.01	49.95
1029	NYSE	MTD	Wed, Dec 19, 2001	49.85	49.85	49.00	49.30
1028	NYSE	MTD	Tue, Dec 18, 2001	48.00	50.00	48.00	50.00
1027	NYSE	MTD	Mon, Dec 17, 2001	47.84	48.00	47.25	48.00
1026	NYSE	MTD	Fri, Dec 14, 2001	48.00	48.04	47.61	48.04
1025	NYSE	MTD	Thu, Dec 13, 2001	48.06	48.55	47.20	48.20
1024	NYSE	MTD	Wed, Dec 12, 2001	49.16	49.43	47.71	48.06
1023	NYSE	MTD	Tue, Dec 11, 2001	48.95	49.60	48.95	49.26
1022	NYSE	MTD	Mon, Dec 10, 2001	49.73	50.15	48.67	49.16
1021	NYSE	MTD	Fri, Dec 7, 2001	50.30	50.30	49.20	49.73
1020	NYSE	MTD	Thu, Dec 6, 2001	50.50	50.79	50.10	50.48
1019	NYSE	MTD	Wed, Dec 5, 2001	49.00	51.80	48.80	51.75
1018	NYSE	MTD	Tue, Dec 4, 2001	49.30	49.80	49.27	49.56
1017	NYSE	MTD	Mon, Dec 3, 2001	49.15	49.40	49.00	49.25
1016	NYSE	MTD	Fri, Nov 30, 2001	49.15	49.75	48.90	49.27
1015	NYSE	MTD	Thu, Nov 29, 2001	48.76	49.48	47.57	49.25
1014	NYSE	MTD	Wed, Nov 28, 2001	49.00	49.10	48.75	48.76
1013	NYSE	MTD	Tue, Nov 27, 2001	48.75	49.50	48.66	49.20
1012	NYSE	MTD	Mon, Nov 26, 2001	48.75	48.98	48.60	48.82
1011	NYSE	MTD	Fri, Nov 23, 2001	48.61	48.75	48.50	48.75
1010	NYSE	MTD	Wed, Nov 21, 2001	48.62	48.80	46.32	48.36
1009	NYSE	MTD	Tue, Nov 20, 2001	48.55	49.50	48.49	48.62
1008	NYSE	MTD	Mon, Nov 19, 2001	47.75	48.70	47.70	48.63
1007	NYSE	MTD	Fri, Nov 16, 2001	47.40	48.85	47.10	48.44
1006	NYSE	MTD	Thu, Nov 15, 2001	46.80	47.90	46.62	47.43
1005	NYSE	MTD	Wed, Nov 14, 2001	47.00	47.90	46.60	47.20
1004	NYSE	MTD	Tue, Nov 13, 2001	46.80	47.20	46.49	46.75
1003	NYSE	MTD	Mon, Nov 12, 2001	46.25	46.99	45.56	45.80
1002	NYSE	MTD	Fri, Nov 9, 2001	46.81	46.91	45.55	46.00
1001	NYSE	MTD	Thu, Nov 8, 2001	46.90	47.60	46.75	46.91
1000	NYSE	MTD	Wed, Nov 7, 2001	47.40	47.49	45.60	47.00
999	NYSE	MTD	Tue, Nov 6, 2001	48.25	48.46	46.95	47.28
998	NYSE	MTD	Mon, Nov 5, 2001	48.70	49.75	48.15	48.25
997	NYSE	MTD	Fri, Nov 2, 2001	46.15	49.00	45.70	48.81
996	NYSE	MTD	Thu, Nov 1, 2001	46.16	46.45	45.80	46.20
995	NYSE	MTD	Wed, Oct 31, 2001	45.75	46.30	45.75	45.91
994	NYSE	MTD	Tue, Oct 30, 2001	46.61	46.61	45.55	45.55
993	NYSE	MTD	Mon, Oct 29, 2001	47.65	47.75	46.50	46.61
992	NYSE	MTD	Fri, Oct 26, 2001	47.90	48.00	47.30	47.50
991	NYSE	MTD	Thu, Oct 25, 2001	47.20	47.56	47.11	47.33
990	NYSE	MTD	Wed, Oct 24, 2001	46.65	48.00	46.40	47.40
989	NYSE	MTD	Tue, Oct 23, 2001	46.15	47.12	45.85	46.50
988	NYSE	MTD	Mon, Oct 22, 2001	46.00	46.75	45.75	45.95
987	NYSE	MTD	Fri, Oct 19, 2001	46.00	46.72	45.75	45.83
986	NYSE	MTD	Thu, Oct 18, 2001	47.00	47.50	46.01	46.01
985	NYSE	MTD	Wed, Oct 17, 2001	47.11	49.00	46.92	47.22
984	NYSE	MTD	Tue, Oct 16, 2001	44.79	47.70	44.79	47.10
983	NYSE	MTD	Mon, Oct 15, 2001	44.75	45.00	43.50	44.89
982	NYSE	MTD	Fri, Oct 12, 2001	44.40	44.99	44.00	44.98
981	NYSE	MTD	Thu, Oct 11, 2001	43.00	44.78	43.00	44.50
980	NYSE	MTD	Wed, Oct 10, 2001	40.32	43.00	40.15	42.90
979	NYSE	MTD	Tue, Oct 9, 2001	40.25	40.50	40.00	40.32
978	NYSE	MTD	Mon, Oct 8, 2001	40.80	40.80	40.10	40.29
977	NYSE	MTD	Fri, Oct 5, 2001	41.15	41.15	40.15	40.96
976	NYSE	MTD	Thu, Oct 4, 2001	40.70	41.42	40.61	41.27
975	NYSE	MTD	Wed, Oct 3, 2001	41.40	41.40	39.98	40.50
974	NYSE	MTD	Tue, Oct 2, 2001	41.78	42.00	41.00	41.65
973	NYSE	MTD	Mon, Oct 1, 2001	42.34	42.34	41.30	41.98
972	NYSE	MTD	Fri, Sep 28, 2001	41.76	42.70	41.10	42.14
971	NYSE	MTD	Thu, Sep 27, 2001	40.35	41.85	39.90	41.75
970	NYSE	MTD	Wed, Sep 26, 2001	40.23	40.75	39.90	40.62
969	NYSE	MTD	Tue, Sep 25, 2001	40.15	40.59	39.80	40.43
968	NYSE	MTD	Mon, Sep 24, 2001	38.40	40.15	38.40	40.15
967	NYSE	MTD	Fri, Sep 21, 2001	37.90	39.40	37.85	38.40
966	NYSE	MTD	Thu, Sep 20, 2001	38.95	38.95	37.00	37.90
965	NYSE	MTD	Wed, Sep 19, 2001	42.40	42.40	38.98	39.00
964	NYSE	MTD	Tue, Sep 18, 2001	41.75	43.15	41.65	42.25
963	NYSE	MTD	Mon, Sep 17, 2001	42.30	42.96	41.20	41.25
962	NYSE	MTD	Mon, Sep 10, 2001	44.27	44.35	43.00	43.30
961	NYSE	MTD	Fri, Sep 7, 2001	46.00	46.00	44.18	44.26
960	NYSE	MTD	Thu, Sep 6, 2001	45.42	46.90	45.25	46.00
959	NYSE	MTD	Wed, Sep 5, 2001	45.64	45.64	45.01	45.41
958	NYSE	MTD	Tue, Sep 4, 2001	45.77	46.25	45.72	45.74
957	NYSE	MTD	Fri, Aug 31, 2001	45.20	45.94	45.20	45.77
956	NYSE	MTD	Thu, Aug 30, 2001	45.70	45.83	45.15	45.72
955	NYSE	MTD	Wed, Aug 29, 2001	45.95	46.35	45.50	45.95
954	NYSE	MTD	Tue, Aug 28, 2001	46.80	47.00	45.92	45.92
953	NYSE	MTD	Mon, Aug 27, 2001	47.25	49.20	46.71	46.80
952	NYSE	MTD	Fri, Aug 24, 2001	45.60	47.15	45.45	46.64
951	NYSE	MTD	Thu, Aug 23, 2001	45.40	45.91	45.30	45.54
950	NYSE	MTD	Wed, Aug 22, 2001	44.52	45.80	44.52	45.39
949	NYSE	MTD	Tue, Aug 21, 2001	44.40	45.35	44.40	44.52
948	NYSE	MTD	Mon, Aug 20, 2001	44.40	44.40	43.30	44.40
947	NYSE	MTD	Fri, Aug 17, 2001	44.46	44.60	44.29	44.40
946	NYSE	MTD	Thu, Aug 16, 2001	44.50	44.90	44.21	44.56
945	NYSE	MTD	Wed, Aug 15, 2001	44.50	44.70	44.50	44.51
944	NYSE	MTD	Tue, Aug 14, 2001	44.80	44.80	44.43	44.51
943	NYSE	MTD	Mon, Aug 13, 2001	44.50	44.60	43.85	44.40
942	NYSE	MTD	Fri, Aug 10, 2001	43.30	43.58	42.80	43.50
941	NYSE	MTD	Thu, Aug 9, 2001	43.31	43.50	42.76	43.50
940	NYSE	MTD	Wed, Aug 8, 2001	43.21	43.73	42.87	43.31
939	NYSE	MTD	Tue, Aug 7, 2001	42.95	43.85	42.90	43.21
938	NYSE	MTD	Mon, Aug 6, 2001	43.15	44.23	43.05	43.05
937	NYSE	MTD	Fri, Aug 3, 2001	41.65	43.54	41.62	43.20
936	NYSE	MTD	Thu, Aug 2, 2001	42.35	42.99	41.35	41.51
935	NYSE	MTD	Wed, Aug 1, 2001	42.70	43.00	42.30	42.39
934	NYSE	MTD	Tue, Jul 31, 2001	42.45	43.10	42.38	42.60
933	NYSE	MTD	Mon, Jul 30, 2001	43.00	43.45	42.01	42.70
932	NYSE	MTD	Fri, Jul 27, 2001	42.50	44.35	41.95	43.60
931	NYSE	MTD	Thu, Jul 26, 2001	41.00	41.95	40.95	41.80
930	NYSE	MTD	Wed, Jul 25, 2001	41.80	42.00	40.90	41.03
929	NYSE	MTD	Tue, Jul 24, 2001	43.20	43.20	41.70	41.74
928	NYSE	MTD	Mon, Jul 23, 2001	43.10	43.45	42.99	43.00
927	NYSE	MTD	Fri, Jul 20, 2001	42.89	43.50	42.68	43.00
926	NYSE	MTD	Thu, Jul 19, 2001	43.00	43.93	42.65	43.14
925	NYSE	MTD	Wed, Jul 18, 2001	44.45	45.25	41.44	42.18
924	NYSE	MTD	Tue, Jul 17, 2001	43.70	44.90	43.60	44.45
923	NYSE	MTD	Mon, Jul 16, 2001	44.25	44.25	43.53	43.60
922	NYSE	MTD	Fri, Jul 13, 2001	44.20	44.25	43.25	43.31
921	NYSE	MTD	Thu, Jul 12, 2001	43.43	44.55	43.43	44.09
920	NYSE	MTD	Wed, Jul 11, 2001	43.96	43.96	43.05	43.18
919	NYSE	MTD	Tue, Jul 10, 2001	43.40	44.30	43.40	43.96
918	NYSE	MTD	Mon, Jul 9, 2001	43.27	43.96	42.90	43.35
917	NYSE	MTD	Fri, Jul 6, 2001	43.60	43.60	43.00	43.37
916	NYSE	MTD	Thu, Jul 5, 2001	43.36	43.95	43.00	43.60
915	NYSE	MTD	Tue, Jul 3, 2001	42.78	44.20	42.78	43.61
914	NYSE	MTD	Mon, Jul 2, 2001	43.25	43.26	42.64	42.84
913	NYSE	MTD	Fri, Jun 29, 2001	43.35	44.80	42.30	43.25
912	NYSE	MTD	Thu, Jun 28, 2001	42.80	44.80	42.71	43.25
911	NYSE	MTD	Wed, Jun 27, 2001	42.04	43.07	42.04	42.88
910	NYSE	MTD	Tue, Jun 26, 2001	42.80	42.80	41.59	41.77
909	NYSE	MTD	Mon, Jun 25, 2001	42.81	43.35	42.60	42.80
908	NYSE	MTD	Fri, Jun 22, 2001	42.50	43.30	41.85	42.80
907	NYSE	MTD	Thu, Jun 21, 2001	40.75	42.20	40.67	42.04
906	NYSE	MTD	Wed, Jun 20, 2001	39.61	41.35	39.15	41.10
905	NYSE	MTD	Tue, Jun 19, 2001	41.20	41.28	39.00	39.60
904	NYSE	MTD	Mon, Jun 18, 2001	42.30	43.00	40.35	40.98
903	NYSE	MTD	Fri, Jun 15, 2001	42.10	42.65	41.90	42.41
902	NYSE	MTD	Thu, Jun 14, 2001	43.00	43.00	41.85	42.20
901	NYSE	MTD	Wed, Jun 13, 2001	42.52	43.55	42.00	43.12
900	NYSE	MTD	Tue, Jun 12, 2001	44.80	44.80	42.53	42.53
899	NYSE	MTD	Mon, Jun 11, 2001	45.15	45.23	44.80	45.03
898	NYSE	MTD	Fri, Jun 8, 2001	46.30	46.30	44.61	45.00
897	NYSE	MTD	Thu, Jun 7, 2001	46.05	46.50	45.75	46.12
896	NYSE	MTD	Wed, Jun 6, 2001	47.35	47.95	45.84	45.97
895	NYSE	MTD	Tue, Jun 5, 2001	47.56	47.96	46.50	47.21
894	NYSE	MTD	Mon, Jun 4, 2001	46.05	48.91	45.85	47.81
893	NYSE	MTD	Fri, Jun 1, 2001	44.90	46.20	44.60	46.20
892	NYSE	MTD	Thu, May 31, 2001	44.20	45.60	44.00	44.90
891	NYSE	MTD	Wed, May 30, 2001	46.50	46.50	44.30	44.30
890	NYSE	MTD	Tue, May 29, 2001	48.60	48.60	46.95	46.95
889	NYSE	MTD	Fri, May 25, 2001	48.25	48.90	48.25	48.50
888	NYSE	MTD	Thu, May 24, 2001	48.50	49.06	47.85	48.22
887	NYSE	MTD	Wed, May 23, 2001	51.20	51.20	48.08	48.50
886	NYSE	MTD	Tue, May 22, 2001	51.00	52.20	50.50	51.30
885	NYSE	MTD	Mon, May 21, 2001	49.80	50.92	47.90	50.85
884	NYSE	MTD	Fri, May 18, 2001	47.25	50.00	47.05	50.00
883	NYSE	MTD	Thu, May 17, 2001	46.40	47.50	46.01	47.40
882	NYSE	MTD	Wed, May 16, 2001	45.80	46.90	45.20	46.39
881	NYSE	MTD	Tue, May 15, 2001	45.55	45.97	45.10	45.65
880	NYSE	MTD	Mon, May 14, 2001	45.81	46.00	45.51	45.70
879	NYSE	MTD	Fri, May 11, 2001	46.20	46.50	45.41	45.56
878	NYSE	MTD	Thu, May 10, 2001	46.40	46.79	46.10	46.42
877	NYSE	MTD	Wed, May 9, 2001	46.60	47.15	46.30	46.57
876	NYSE	MTD	Tue, May 8, 2001	46.90	46.90	46.00	46.32
875	NYSE	MTD	Mon, May 7, 2001	45.55	48.25	45.45	47.00
874	NYSE	MTD	Fri, May 4, 2001	45.21	45.71	44.35	45.70
873	NYSE	MTD	Thu, May 3, 2001	45.10	45.90	44.50	45.20
872	NYSE	MTD	Wed, May 2, 2001	44.10	45.35	43.98	45.20
871	NYSE	MTD	Tue, May 1, 2001	44.25	44.25	43.60	43.90
870	NYSE	MTD	Mon, Apr 30, 2001	43.29	45.20	43.29	44.25
869	NYSE	MTD	Fri, Apr 27, 2001	43.80	44.10	42.15	43.29
868	NYSE	MTD	Thu, Apr 26, 2001	43.25	44.45	43.05	43.27
867	NYSE	MTD	Wed, Apr 25, 2001	41.25	43.40	41.15	43.40
866	NYSE	MTD	Tue, Apr 24, 2001	41.24	41.62	41.01	41.25
865	NYSE	MTD	Mon, Apr 23, 2001	42.35	42.35	41.01	41.25
864	NYSE	MTD	Fri, Apr 20, 2001	43.35	43.35	41.26	42.56
863	NYSE	MTD	Thu, Apr 19, 2001	43.10	43.40	42.20	43.40
862	NYSE	MTD	Wed, Apr 18, 2001	40.80	43.55	40.80	43.16
861	NYSE	MTD	Tue, Apr 17, 2001	39.40	40.95	39.28	40.95
860	NYSE	MTD	Mon, Apr 16, 2001	38.44	39.44	37.95	39.44
859	NYSE	MTD	Thu, Apr 12, 2001	38.94	39.29	38.30	38.44
858	NYSE	MTD	Wed, Apr 11, 2001	41.10	41.11	38.90	38.95
857	NYSE	MTD	Tue, Apr 10, 2001	42.75	43.07	41.00	41.00
856	NYSE	MTD	Mon, Apr 9, 2001	42.31	43.90	41.90	43.40
855	NYSE	MTD	Fri, Apr 6, 2001	42.55	42.55	41.11	42.01
854	NYSE	MTD	Thu, Apr 5, 2001	41.90	43.79	41.75	43.30
853	NYSE	MTD	Wed, Apr 4, 2001	40.20	41.92	40.20	41.09
852	NYSE	MTD	Tue, Apr 3, 2001	39.85	41.94	39.40	40.38
851	NYSE	MTD	Mon, Apr 2, 2001	41.50	41.96	40.00	40.00
850	NYSE	MTD	Fri, Mar 30, 2001	41.79	41.79	39.98	41.16
849	NYSE	MTD	Thu, Mar 29, 2001	41.10	43.07	41.10	41.69
848	NYSE	MTD	Wed, Mar 28, 2001	40.60	41.90	39.97	41.30
847	NYSE	MTD	Tue, Mar 27, 2001	40.10	40.83	39.50	40.70
846	NYSE	MTD	Mon, Mar 26, 2001	40.10	40.45	39.77	40.32
845	NYSE	MTD	Fri, Mar 23, 2001	38.80	41.05	38.75	40.10
844	NYSE	MTD	Thu, Mar 22, 2001	42.00	42.00	36.50	38.00
843	NYSE	MTD	Wed, Mar 21, 2001	41.75	42.30	41.42	42.27
842	NYSE	MTD	Tue, Mar 20, 2001	42.32	43.70	41.60	41.60
841	NYSE	MTD	Mon, Mar 19, 2001	42.90	42.90	41.30	42.32
840	NYSE	MTD	Fri, Mar 16, 2001	44.55	44.55	42.55	42.79
839	NYSE	MTD	Thu, Mar 15, 2001	43.50	44.64	43.45	44.64
838	NYSE	MTD	Wed, Mar 14, 2001	42.20	43.50	42.20	43.40
837	NYSE	MTD	Tue, Mar 13, 2001	43.68	43.75	41.35	42.60
836	NYSE	MTD	Mon, Mar 12, 2001	45.91	45.95	43.60	43.68
835	NYSE	MTD	Fri, Mar 9, 2001	47.50	47.50	45.60	45.91
834	NYSE	MTD	Thu, Mar 8, 2001	47.60	48.00	47.05	47.10
833	NYSE	MTD	Wed, Mar 7, 2001	47.80	47.89	47.15	47.50
832	NYSE	MTD	Tue, Mar 6, 2001	48.35	49.33	47.75	47.75
831	NYSE	MTD	Mon, Mar 5, 2001	46.21	47.70	46.20	47.69
830	NYSE	MTD	Fri, Mar 2, 2001	45.35	46.80	45.18	46.20
829	NYSE	MTD	Thu, Mar 1, 2001	45.30	45.85	44.65	45.25
828	NYSE	MTD	Wed, Feb 28, 2001	44.35	45.41	42.50	45.38
827	NYSE	MTD	Tue, Feb 27, 2001	45.35	45.50	43.40	44.50
826	NYSE	MTD	Mon, Feb 26, 2001	47.80	47.85	45.32	45.32
825	NYSE	MTD	Fri, Feb 23, 2001	47.35	47.85	46.11	47.72
824	NYSE	MTD	Thu, Feb 22, 2001	49.00	49.05	46.85	47.16
823	NYSE	MTD	Wed, Feb 21, 2001	49.75	49.75	48.24	49.00
822	NYSE	MTD	Tue, Feb 20, 2001	50.05	50.30	49.83	49.90
821	NYSE	MTD	Fri, Feb 16, 2001	49.77	50.65	49.47	49.95
820	NYSE	MTD	Thu, Feb 15, 2001	50.15	50.20	49.75	49.97
819	NYSE	MTD	Wed, Feb 14, 2001	49.50	50.10	49.50	50.05
818	NYSE	MTD	Tue, Feb 13, 2001	48.45	49.98	48.45	49.50
817	NYSE	MTD	Mon, Feb 12, 2001	49.50	49.60	47.95	48.20
816	NYSE	MTD	Fri, Feb 9, 2001	50.90	52.25	49.33	49.39
815	NYSE	MTD	Thu, Feb 8, 2001	50.12	51.70	50.12	50.70
814	NYSE	MTD	Wed, Feb 7, 2001	50.66	50.66	49.25	50.14
813	NYSE	MTD	Tue, Feb 6, 2001	51.50	51.60	50.66	50.66
812	NYSE	MTD	Mon, Feb 5, 2001	52.40	52.40	51.35	51.42
811	NYSE	MTD	Fri, Feb 2, 2001	53.00	53.15	52.15	52.15
810	NYSE	MTD	Thu, Feb 1, 2001	52.00	53.29	51.50	53.05
809	NYSE	MTD	Wed, Jan 31, 2001	52.85	53.92	51.74	51.80
808	NYSE	MTD	Tue, Jan 30, 2001	51.70	53.70	51.60	52.74
807	NYSE	MTD	Mon, Jan 29, 2001	51.06	52.00	50.85	51.60
806	NYSE	MTD	Fri, Jan 26, 2001	51.56	51.69	49.25	51.31
805	NYSE	MTD	Thu, Jan 25, 2001	51.50	52.63	51.06	51.31
804	NYSE	MTD	Wed, Jan 24, 2001	50.25	52.94	49.88	51.69
803	NYSE	MTD	Tue, Jan 23, 2001	49.00	50.25	49.00	50.25
802	NYSE	MTD	Mon, Jan 22, 2001	48.50	49.50	48.13	49.00
801	NYSE	MTD	Fri, Jan 19, 2001	48.50	49.13	48.25	48.69
800	NYSE	MTD	Thu, Jan 18, 2001	47.13	49.13	47.13	48.81
799	NYSE	MTD	Wed, Jan 17, 2001	49.75	50.00	46.69	47.00
798	NYSE	MTD	Tue, Jan 16, 2001	51.31	51.31	49.38	49.75
797	NYSE	MTD	Fri, Jan 12, 2001	53.06	53.19	51.06	51.56
796	NYSE	MTD	Thu, Jan 11, 2001	50.69	53.25	50.56	53.06
795	NYSE	MTD	Wed, Jan 10, 2001	50.69	51.25	50.25	50.50
794	NYSE	MTD	Tue, Jan 9, 2001	50.94	51.25	50.00	50.63
793	NYSE	MTD	Mon, Jan 8, 2001	52.06	52.06	50.63	50.75
792	NYSE	MTD	Fri, Jan 5, 2001	52.19	53.19	52.00	52.31
791	NYSE	MTD	Thu, Jan 4, 2001	52.94	53.81	52.00	52.00
790	NYSE	MTD	Wed, Jan 3, 2001	52.19	53.00	51.38	52.94
789	NYSE	MTD	Tue, Jan 2, 2001	53.63	53.69	51.25	52.00
788	NYSE	MTD	Fri, Dec 29, 2000	55.50	55.75	53.69	54.38
787	NYSE	MTD	Thu, Dec 28, 2000	53.88	56.00	53.50	55.63
786	NYSE	MTD	Wed, Dec 27, 2000	51.00	54.38	51.00	54.00
785	NYSE	MTD	Tue, Dec 26, 2000	49.63	51.06	49.63	51.00
784	NYSE	MTD	Fri, Dec 22, 2000	48.63	49.88	48.63	49.38
783	NYSE	MTD	Thu, Dec 21, 2000	48.31	48.81	48.00	48.50
782	NYSE	MTD	Wed, Dec 20, 2000	48.38	48.63	47.94	48.25
781	NYSE	MTD	Tue, Dec 19, 2000	48.31	48.81	47.31	48.19
780	NYSE	MTD	Mon, Dec 18, 2000	46.81	48.38	46.69	48.19
779	NYSE	MTD	Fri, Dec 15, 2000	45.94	47.56	45.63	47.31
778	NYSE	MTD	Thu, Dec 14, 2000	46.13	46.31	44.81	45.69
777	NYSE	MTD	Wed, Dec 13, 2000	46.63	47.00	45.75	46.25
776	NYSE	MTD	Tue, Dec 12, 2000	47.38	47.38	46.56	46.63
775	NYSE	MTD	Mon, Dec 11, 2000	49.13	49.25	46.75	47.31
774	NYSE	MTD	Fri, Dec 8, 2000	48.19	49.69	48.19	49.13
773	NYSE	MTD	Thu, Dec 7, 2000	48.75	48.81	48.19	48.19
772	NYSE	MTD	Wed, Dec 6, 2000	50.00	50.00	48.81	49.00
771	NYSE	MTD	Tue, Dec 5, 2000	47.50	50.50	47.50	50.31
770	NYSE	MTD	Mon, Dec 4, 2000	46.38	47.94	46.38	47.31
769	NYSE	MTD	Fri, Dec 1, 2000	46.56	47.00	45.56	46.13
768	NYSE	MTD	Thu, Nov 30, 2000	48.31	48.31	46.63	46.94
767	NYSE	MTD	Wed, Nov 29, 2000	48.63	48.75	48.06	48.56
766	NYSE	MTD	Tue, Nov 28, 2000	49.19	49.19	48.13	48.63
765	NYSE	MTD	Mon, Nov 27, 2000	49.75	50.88	49.75	50.06
764	NYSE	MTD	Fri, Nov 24, 2000	47.63	50.00	47.44	50.00
763	NYSE	MTD	Wed, Nov 22, 2000	47.88	47.94	46.75	47.63
762	NYSE	MTD	Tue, Nov 21, 2000	47.94	48.31	47.56	48.06
761	NYSE	MTD	Mon, Nov 20, 2000	50.75	50.75	47.81	47.88
760	NYSE	MTD	Fri, Nov 17, 2000	50.31	50.88	49.06	50.88
759	NYSE	MTD	Thu, Nov 16, 2000	50.44	50.75	50.00	50.06
758	NYSE	MTD	Wed, Nov 15, 2000	48.69	50.50	48.69	50.31
757	NYSE	MTD	Tue, Nov 14, 2000	47.06	48.81	46.81	48.81
756	NYSE	MTD	Mon, Nov 13, 2000	47.13	47.25	46.06	47.25
755	NYSE	MTD	Fri, Nov 10, 2000	48.31	48.38	47.38	47.38
754	NYSE	MTD	Thu, Nov 9, 2000	48.88	48.94	47.31	48.94
753	NYSE	MTD	Wed, Nov 8, 2000	49.50	49.63	48.06	48.88
752	NYSE	MTD	Tue, Nov 7, 2000	49.88	50.19	49.13	49.56
751	NYSE	MTD	Mon, Nov 6, 2000	51.50	51.50	49.44	49.88
750	NYSE	MTD	Fri, Nov 3, 2000	48.00	50.56	47.13	50.06
749	NYSE	MTD	Thu, Nov 2, 2000	46.63	47.63	46.56	47.44
748	NYSE	MTD	Wed, Nov 1, 2000	46.88	47.56	46.25	46.38
747	NYSE	MTD	Tue, Oct 31, 2000	47.00	47.88	46.13	46.69
746	NYSE	MTD	Mon, Oct 30, 2000	44.00	47.44	43.06	47.06
745	NYSE	MTD	Fri, Oct 27, 2000	45.25	45.25	44.00	44.13
744	NYSE	MTD	Thu, Oct 26, 2000	43.75	45.50	43.75	45.25
743	NYSE	MTD	Wed, Oct 25, 2000	44.56	44.56	43.00	43.75
742	NYSE	MTD	Tue, Oct 24, 2000	45.31	45.44	44.50	44.75
741	NYSE	MTD	Mon, Oct 23, 2000	44.88	45.44	43.56	45.44
740	NYSE	MTD	Fri, Oct 20, 2000	46.56	46.88	44.56	44.63
739	NYSE	MTD	Thu, Oct 19, 2000	46.25	47.94	46.25	46.88
738	NYSE	MTD	Wed, Oct 18, 2000	43.38	46.44	42.38	46.31
737	NYSE	MTD	Tue, Oct 17, 2000	43.00	43.81	42.75	43.56
736	NYSE	MTD	Mon, Oct 16, 2000	42.31	43.63	41.75	43.00
735	NYSE	MTD	Fri, Oct 13, 2000	44.13	44.13	39.50	41.31
734	NYSE	MTD	Thu, Oct 12, 2000	47.56	47.63	44.13	44.19
733	NYSE	MTD	Wed, Oct 11, 2000	45.63	49.88	45.63	47.56
732	NYSE	MTD	Tue, Oct 10, 2000	45.25	48.25	45.25	45.63
731	NYSE	MTD	Mon, Oct 9, 2000	43.75	45.13	43.38	44.31
730	NYSE	MTD	Fri, Oct 6, 2000	42.50	44.25	42.00	43.50
729	NYSE	MTD	Thu, Oct 5, 2000	43.00	44.25	42.44	42.44
728	NYSE	MTD	Wed, Oct 4, 2000	42.94	44.25	42.38	43.13
727	NYSE	MTD	Tue, Oct 3, 2000	43.56	44.00	42.63	42.75
726	NYSE	MTD	Mon, Oct 2, 2000	44.25	44.31	43.13	43.38
725	NYSE	MTD	Fri, Sep 29, 2000	44.50	45.31	44.00	44.00
724	NYSE	MTD	Thu, Sep 28, 2000	43.00	44.69	41.00	44.69
723	NYSE	MTD	Wed, Sep 27, 2000	44.63	45.00	43.31	43.69
722	NYSE	MTD	Tue, Sep 26, 2000	45.31	45.31	43.63	44.63
721	NYSE	MTD	Mon, Sep 25, 2000	46.13	46.63	44.63	45.56
720	NYSE	MTD	Fri, Sep 22, 2000	45.94	46.38	45.88	46.13
719	NYSE	MTD	Thu, Sep 21, 2000	46.38	46.69	46.13	46.13
718	NYSE	MTD	Wed, Sep 20, 2000	45.94	46.75	45.63	46.31
717	NYSE	MTD	Tue, Sep 19, 2000	45.19	45.94	45.00	45.94
716	NYSE	MTD	Mon, Sep 18, 2000	45.44	45.44	45.19	45.25
715	NYSE	MTD	Fri, Sep 15, 2000	45.88	46.00	45.25	45.31
714	NYSE	MTD	Thu, Sep 14, 2000	46.38	46.38	45.56	45.88
713	NYSE	MTD	Wed, Sep 13, 2000	46.31	46.75	45.75	46.31
712	NYSE	MTD	Tue, Sep 12, 2000	46.81	46.94	46.13	46.31
711	NYSE	MTD	Mon, Sep 11, 2000	45.69	47.25	45.50	46.81
710	NYSE	MTD	Fri, Sep 8, 2000	46.94	46.94	45.81	45.81
709	NYSE	MTD	Thu, Sep 7, 2000	45.75	46.75	45.75	46.56
708	NYSE	MTD	Wed, Sep 6, 2000	46.81	46.88	45.63	45.88
707	NYSE	MTD	Tue, Sep 5, 2000	48.38	48.38	46.75	46.81
706	NYSE	MTD	Fri, Sep 1, 2000	47.50	48.75	47.50	48.38
705	NYSE	MTD	Thu, Aug 31, 2000	45.63	48.81	45.63	47.31
704	NYSE	MTD	Wed, Aug 30, 2000	46.75	46.75	44.75	45.63
703	NYSE	MTD	Tue, Aug 29, 2000	46.31	47.50	46.31	46.94
702	NYSE	MTD	Mon, Aug 28, 2000	45.94	46.13	45.50	46.13
701	NYSE	MTD	Fri, Aug 25, 2000	46.31	46.38	45.88	46.00
700	NYSE	MTD	Thu, Aug 24, 2000	45.13	46.75	45.13	46.31
699	NYSE	MTD	Wed, Aug 23, 2000	46.38	46.38	45.13	45.13
698	NYSE	MTD	Tue, Aug 22, 2000	45.06	46.94	44.94	46.56
697	NYSE	MTD	Mon, Aug 21, 2000	45.00	46.25	44.63	44.88
696	NYSE	MTD	Fri, Aug 18, 2000	45.69	45.94	44.13	44.81
695	NYSE	MTD	Thu, Aug 17, 2000	45.50	45.88	45.19	45.81
694	NYSE	MTD	Wed, Aug 16, 2000	45.88	46.25	45.19	45.44
693	NYSE	MTD	Tue, Aug 15, 2000	45.44	46.00	45.13	45.81
692	NYSE	MTD	Mon, Aug 14, 2000	45.00	45.63	44.75	45.56
691	NYSE	MTD	Fri, Aug 11, 2000	43.31	45.63	43.31	45.63
690	NYSE	MTD	Thu, Aug 10, 2000	42.94	43.69	42.88	43.25
689	NYSE	MTD	Wed, Aug 9, 2000	42.50	43.13	42.50	43.00
688	NYSE	MTD	Tue, Aug 8, 2000	42.63	43.00	42.25	42.31
687	NYSE	MTD	Mon, Aug 7, 2000	43.69	44.00	41.63	42.75
686	NYSE	MTD	Fri, Aug 4, 2000	41.31	43.75	40.75	43.75
685	NYSE	MTD	Thu, Aug 3, 2000	40.75	41.13	40.50	41.13
684	NYSE	MTD	Wed, Aug 2, 2000	40.00	41.00	39.88	41.00
683	NYSE	MTD	Tue, Aug 1, 2000	40.63	41.81	40.38	40.38
682	NYSE	MTD	Mon, Jul 31, 2000	39.19	40.94	39.19	40.50
681	NYSE	MTD	Fri, Jul 28, 2000	39.75	40.00	37.94	39.13
680	NYSE	MTD	Thu, Jul 27, 2000	41.19	41.19	39.50	39.50
679	NYSE	MTD	Wed, Jul 26, 2000	40.88	41.19	40.38	41.19
678	NYSE	MTD	Tue, Jul 25, 2000	41.75	41.75	40.56	40.94
677	NYSE	MTD	Mon, Jul 24, 2000	41.44	42.13	40.88	41.50
676	NYSE	MTD	Fri, Jul 21, 2000	41.25	42.00	41.00	41.38
675	NYSE	MTD	Thu, Jul 20, 2000	39.44	41.75	39.44	41.00
674	NYSE	MTD	Wed, Jul 19, 2000	40.81	40.81	38.88	39.25
673	NYSE	MTD	Tue, Jul 18, 2000	41.88	41.88	40.75	40.75
672	NYSE	MTD	Mon, Jul 17, 2000	42.25	42.25	41.50	41.50
671	NYSE	MTD	Fri, Jul 14, 2000	42.75	42.75	41.94	42.25
670	NYSE	MTD	Thu, Jul 13, 2000	43.13	43.13	41.75	42.56
669	NYSE	MTD	Wed, Jul 12, 2000	42.31	44.44	42.31	43.31
668	NYSE	MTD	Tue, Jul 11, 2000	40.94	42.25	40.81	42.06
667	NYSE	MTD	Mon, Jul 10, 2000	39.88	42.00	39.56	40.94
666	NYSE	MTD	Fri, Jul 7, 2000	38.88	39.88	38.88	39.88
665	NYSE	MTD	Thu, Jul 6, 2000	38.00	39.06	37.88	39.06
664	NYSE	MTD	Wed, Jul 5, 2000	38.81	39.44	37.75	37.75
663	NYSE	MTD	Mon, Jul 3, 2000	40.00	40.00	38.81	38.81
662	NYSE	MTD	Fri, Jun 30, 2000	39.81	40.02	39.63	40.02
661	NYSE	MTD	Thu, Jun 29, 2000	40.00	40.00	39.38	39.56
660	NYSE	MTD	Wed, Jun 28, 2000	39.44	40.00	39.44	40.00
659	NYSE	MTD	Tue, Jun 27, 2000	39.38	40.38	39.38	39.50
658	NYSE	MTD	Mon, Jun 26, 2000	37.56	39.63	37.56	39.56
657	NYSE	MTD	Fri, Jun 23, 2000	38.31	38.56	37.50	37.69
656	NYSE	MTD	Thu, Jun 22, 2000	38.50	39.44	38.13	38.19
655	NYSE	MTD	Wed, Jun 21, 2000	37.75	38.69	37.38	37.94
654	NYSE	MTD	Tue, Jun 20, 2000	36.56	37.81	35.88	37.50
653	NYSE	MTD	Mon, Jun 19, 2000	37.44	37.44	36.25	36.44
652	NYSE	MTD	Fri, Jun 16, 2000	38.56	38.75	36.69	37.25
651	NYSE	MTD	Thu, Jun 15, 2000	39.50	39.50	38.50	38.56
650	NYSE	MTD	Wed, Jun 14, 2000	43.69	43.81	39.31	39.31
649	NYSE	MTD	Tue, Jun 13, 2000	42.31	43.94	42.06	43.94
648	NYSE	MTD	Mon, Jun 12, 2000	41.69	43.00	41.19	42.31
647	NYSE	MTD	Fri, Jun 9, 2000	42.06	42.06	41.50	41.81
646	NYSE	MTD	Thu, Jun 8, 2000	40.75	42.81	40.63	42.06
645	NYSE	MTD	Wed, Jun 7, 2000	40.44	41.00	40.44	41.00
644	NYSE	MTD	Tue, Jun 6, 2000	39.50	41.00	39.50	40.31
643	NYSE	MTD	Mon, Jun 5, 2000	40.19	40.19	39.25	39.75
642	NYSE	MTD	Fri, Jun 2, 2000	40.38	41.00	40.19	40.38
641	NYSE	MTD	Thu, Jun 1, 2000	39.06	40.44	39.06	39.94
640	NYSE	MTD	Wed, May 31, 2000	38.31	39.63	38.31	39.19
639	NYSE	MTD	Tue, May 30, 2000	37.19	38.44	37.19	38.44
638	NYSE	MTD	Fri, May 26, 2000	38.63	38.63	37.00	37.00
637	NYSE	MTD	Thu, May 25, 2000	37.31	40.00	37.31	38.56
636	NYSE	MTD	Wed, May 24, 2000	35.50	37.44	35.50	37.31
635	NYSE	MTD	Tue, May 23, 2000	34.25	36.13	34.25	35.50
634	NYSE	MTD	Mon, May 22, 2000	35.44	35.44	33.06	34.44
633	NYSE	MTD	Fri, May 19, 2000	35.75	35.75	34.50	34.94
632	NYSE	MTD	Thu, May 18, 2000	36.88	37.38	36.19	36.44
631	NYSE	MTD	Wed, May 17, 2000	38.50	38.50	36.63	36.63
630	NYSE	MTD	Tue, May 16, 2000	37.00	38.75	36.75	38.63
629	NYSE	MTD	Mon, May 15, 2000	38.19	38.19	36.25	36.94
628	NYSE	MTD	Fri, May 12, 2000	39.69	40.75	37.50	37.94
627	NYSE	MTD	Thu, May 11, 2000	35.31	40.13	35.00	39.94
626	NYSE	MTD	Wed, May 10, 2000	33.63	35.94	33.63	35.31
625	NYSE	MTD	Tue, May 9, 2000	34.44	34.56	33.00	33.38
624	NYSE	MTD	Mon, May 8, 2000	36.00	36.00	34.13	34.19
623	NYSE	MTD	Fri, May 5, 2000	36.00	36.31	35.00	35.94
622	NYSE	MTD	Thu, May 4, 2000	36.25	36.38	35.13	35.31
621	NYSE	MTD	Wed, May 3, 2000	35.25	36.75	35.00	35.56
620	NYSE	MTD	Tue, May 2, 2000	34.69	34.69	33.75	34.00
619	NYSE	MTD	Mon, May 1, 2000	35.00	35.00	30.00	34.81
618	NYSE	MTD	Fri, Apr 28, 2000	39.75	39.75	34.00	34.50
617	NYSE	MTD	Thu, Apr 27, 2000	41.50	41.56	40.00	41.00
616	NYSE	MTD	Wed, Apr 26, 2000	43.94	43.94	41.50	41.75
615	NYSE	MTD	Tue, Apr 25, 2000	40.00	44.00	40.00	43.81
614	NYSE	MTD	Mon, Apr 24, 2000	44.00	44.19	38.25	38.25
613	NYSE	MTD	Thu, Apr 20, 2000	44.38	44.38	43.75	44.00
612	NYSE	MTD	Wed, Apr 19, 2000	42.44	45.75	42.00	44.38
611	NYSE	MTD	Tue, Apr 18, 2000	40.63	43.63	40.63	42.69
610	NYSE	MTD	Mon, Apr 17, 2000	39.00	40.38	38.56	40.38
609	NYSE	MTD	Fri, Apr 14, 2000	41.00	41.13	37.75	38.75
608	NYSE	MTD	Thu, Apr 13, 2000	39.81	41.63	39.75	40.94
607	NYSE	MTD	Wed, Apr 12, 2000	40.13	40.88	39.50	40.31
606	NYSE	MTD	Tue, Apr 11, 2000	40.50	40.50	40.00	40.00
605	NYSE	MTD	Mon, Apr 10, 2000	40.56	40.69	40.19	40.19
604	NYSE	MTD	Fri, Apr 7, 2000	40.25	40.81	40.19	40.56
603	NYSE	MTD	Thu, Apr 6, 2000	40.13	40.94	40.06	40.06
602	NYSE	MTD	Wed, Apr 5, 2000	40.00	40.44	39.81	40.13
601	NYSE	MTD	Tue, Apr 4, 2000	40.38	41.00	39.50	40.00
600	NYSE	MTD	Mon, Apr 3, 2000	40.75	40.75	39.75	40.19
599	NYSE	MTD	Fri, Mar 31, 2000	40.63	41.75	40.63	40.94
598	NYSE	MTD	Thu, Mar 30, 2000	40.25	41.00	39.81	40.50
597	NYSE	MTD	Wed, Mar 29, 2000	39.13	42.19	39.13	40.50
596	NYSE	MTD	Tue, Mar 28, 2000	40.38	40.44	39.06	39.50
595	NYSE	MTD	Mon, Mar 27, 2000	41.81	41.81	40.25	40.56
594	NYSE	MTD	Fri, Mar 24, 2000	43.88	44.00	41.50	41.69
593	NYSE	MTD	Thu, Mar 23, 2000	44.50	44.50	43.31	44.06
592	NYSE	MTD	Wed, Mar 22, 2000	43.06	44.50	43.06	44.50
591	NYSE	MTD	Tue, Mar 21, 2000	42.25	42.94	41.50	42.94
590	NYSE	MTD	Mon, Mar 20, 2000	42.69	43.69	42.63	42.88
589	NYSE	MTD	Fri, Mar 17, 2000	42.19	42.88	41.69	42.44
588	NYSE	MTD	Thu, Mar 16, 2000	39.31	43.31	39.00	42.63
587	NYSE	MTD	Wed, Mar 15, 2000	38.44	39.94	36.63	39.25
586	NYSE	MTD	Tue, Mar 14, 2000	38.00	40.13	38.00	38.44
585	NYSE	MTD	Mon, Mar 13, 2000	37.38	38.19	36.81	38.19
584	NYSE	MTD	Fri, Mar 10, 2000	37.00	38.00	36.88	37.50
583	NYSE	MTD	Thu, Mar 9, 2000	37.50	37.50	36.94	37.00
582	NYSE	MTD	Wed, Mar 8, 2000	38.75	38.75	37.31	37.50
581	NYSE	MTD	Tue, Mar 7, 2000	37.00	39.25	37.00	38.50
580	NYSE	MTD	Mon, Mar 6, 2000	37.25	37.25	36.75	36.88
579	NYSE	MTD	Fri, Mar 3, 2000	37.25	37.50	36.88	37.31
578	NYSE	MTD	Thu, Mar 2, 2000	38.44	38.44	37.06	37.31
577	NYSE	MTD	Wed, Mar 1, 2000	38.00	38.63	38.00	38.44
576	NYSE	MTD	Tue, Feb 29, 2000	38.63	39.00	38.44	38.63
575	NYSE	MTD	Mon, Feb 28, 2000	37.00	39.38	36.88	38.69
574	NYSE	MTD	Fri, Feb 25, 2000	36.81	37.13	36.75	37.00
573	NYSE	MTD	Thu, Feb 24, 2000	36.94	36.94	36.50	36.81
572	NYSE	MTD	Wed, Feb 23, 2000	36.38	37.00	36.13	36.94
571	NYSE	MTD	Tue, Feb 22, 2000	36.56	36.56	35.75	36.25
570	NYSE	MTD	Fri, Feb 18, 2000	37.69	37.69	36.50	36.50
569	NYSE	MTD	Thu, Feb 17, 2000	38.50	38.63	37.06	37.94
568	NYSE	MTD	Wed, Feb 16, 2000	38.25	38.69	38.00	38.38
567	NYSE	MTD	Tue, Feb 15, 2000	37.94	38.44	37.94	38.19
566	NYSE	MTD	Mon, Feb 14, 2000	37.38	37.94	37.25	37.88
565	NYSE	MTD	Fri, Feb 11, 2000	37.63	38.00	37.25	37.31
564	NYSE	MTD	Thu, Feb 10, 2000	37.25	37.75	36.94	37.38
563	NYSE	MTD	Wed, Feb 9, 2000	37.25	38.00	37.00	37.06
562	NYSE	MTD	Tue, Feb 8, 2000	38.00	38.00	36.88	37.38
561	NYSE	MTD	Mon, Feb 7, 2000	39.50	39.69	37.69	38.00
560	NYSE	MTD	Fri, Feb 4, 2000	35.50	37.88	35.50	37.88
559	NYSE	MTD	Thu, Feb 3, 2000	32.38	35.38	32.25	35.00
558	NYSE	MTD	Wed, Feb 2, 2000	32.13	32.69	32.13	32.38
557	NYSE	MTD	Tue, Feb 1, 2000	32.13	32.94	31.88	32.00
556	NYSE	MTD	Mon, Jan 31, 2000	32.44	32.63	31.81	31.88
555	NYSE	MTD	Fri, Jan 28, 2000	33.00	33.00	31.81	32.31
554	NYSE	MTD	Thu, Jan 27, 2000	33.94	34.06	33.00	33.19
553	NYSE	MTD	Wed, Jan 26, 2000	34.19	34.38	33.94	33.94
552	NYSE	MTD	Tue, Jan 25, 2000	34.56	34.69	33.75	34.19
551	NYSE	MTD	Mon, Jan 24, 2000	35.00	35.44	34.63	34.63
550	NYSE	MTD	Fri, Jan 21, 2000	34.63	35.00	34.63	34.88
549	NYSE	MTD	Thu, Jan 20, 2000	35.44	35.88	34.63	34.88
548	NYSE	MTD	Wed, Jan 19, 2000	35.00	35.44	35.00	35.31
547	NYSE	MTD	Tue, Jan 18, 2000	35.38	35.38	34.88	35.13
546	NYSE	MTD	Fri, Jan 14, 2000	35.94	36.00	35.19	35.50
545	NYSE	MTD	Thu, Jan 13, 2000	35.94	36.00	35.63	35.88
544	NYSE	MTD	Wed, Jan 12, 2000	36.06	36.06	35.75	35.88
543	NYSE	MTD	Tue, Jan 11, 2000	37.13	37.13	35.88	36.06
542	NYSE	MTD	Mon, Jan 10, 2000	35.81	37.25	35.81	37.25
541	NYSE	MTD	Fri, Jan 7, 2000	34.56	35.75	34.56	35.63
540	NYSE	MTD	Thu, Jan 6, 2000	33.94	34.88	33.50	34.63
539	NYSE	MTD	Wed, Jan 5, 2000	34.88	34.88	33.81	33.88
538	NYSE	MTD	Tue, Jan 4, 2000	35.38	35.38	34.19	34.63
537	NYSE	MTD	Mon, Jan 3, 2000	38.00	38.06	35.38	35.38
536	NYSE	MTD	Fri, Dec 31, 1999	37.63	38.19	37.63	38.19
535	NYSE	MTD	Thu, Dec 30, 1999	37.00	38.00	37.00	37.50
534	NYSE	MTD	Wed, Dec 29, 1999	35.13	36.75	34.81	36.75
533	NYSE	MTD	Tue, Dec 28, 1999	35.38	35.38	34.56	35.13
532	NYSE	MTD	Mon, Dec 27, 1999	36.06	36.06	35.00	35.25
531	NYSE	MTD	Thu, Dec 23, 1999	35.75	36.06	35.63	36.06
530	NYSE	MTD	Wed, Dec 22, 1999	36.31	36.38	35.50	35.56
529	NYSE	MTD	Tue, Dec 21, 1999	36.13	36.31	36.00	36.31
528	NYSE	MTD	Mon, Dec 20, 1999	36.50	36.56	35.63	36.38
527	NYSE	MTD	Fri, Dec 17, 1999	36.75	37.00	36.25	36.38
526	NYSE	MTD	Thu, Dec 16, 1999	36.75	37.00	35.75	37.00
525	NYSE	MTD	Wed, Dec 15, 1999	37.88	37.94	36.63	36.88
524	NYSE	MTD	Tue, Dec 14, 1999	38.31	38.50	37.75	38.13
523	NYSE	MTD	Mon, Dec 13, 1999	38.50	39.50	38.31	38.56
522	NYSE	MTD	Fri, Dec 10, 1999	37.00	38.88	36.63	38.63
521	NYSE	MTD	Thu, Dec 9, 1999	36.69	37.25	36.13	36.63
520	NYSE	MTD	Wed, Dec 8, 1999	35.50	36.69	35.50	36.69
519	NYSE	MTD	Tue, Dec 7, 1999	34.56	35.50	34.00	35.50
518	NYSE	MTD	Mon, Dec 6, 1999	34.50	34.63	34.00	34.31
517	NYSE	MTD	Fri, Dec 3, 1999	35.13	35.63	34.38	34.63
516	NYSE	MTD	Thu, Dec 2, 1999	35.63	35.75	35.00	35.25
515	NYSE	MTD	Wed, Dec 1, 1999	35.31	36.56	35.00	35.69
514	NYSE	MTD	Tue, Nov 30, 1999	34.31	36.25	34.31	35.56
513	NYSE	MTD	Mon, Nov 29, 1999	34.81	34.81	34.25	34.50
512	NYSE	MTD	Fri, Nov 26, 1999	34.38	34.75	34.25	34.56
511	NYSE	MTD	Wed, Nov 24, 1999	33.13	34.25	32.88	34.13
510	NYSE	MTD	Tue, Nov 23, 1999	34.06	34.06	32.25	33.25
509	NYSE	MTD	Mon, Nov 22, 1999	35.19	35.19	34.13	34.19
508	NYSE	MTD	Fri, Nov 19, 1999	35.75	35.94	35.13	35.19
507	NYSE	MTD	Thu, Nov 18, 1999	35.13	36.06	34.56	35.75
506	NYSE	MTD	Wed, Nov 17, 1999	33.00	35.25	33.00	35.25
505	NYSE	MTD	Tue, Nov 16, 1999	33.44	33.44	32.88	33.19
504	NYSE	MTD	Mon, Nov 15, 1999	30.94	33.44	30.88	33.44
503	NYSE	MTD	Fri, Nov 12, 1999	30.69	31.25	30.25	30.94
502	NYSE	MTD	Thu, Nov 11, 1999	31.06	31.50	29.88	30.50
501	NYSE	MTD	Wed, Nov 10, 1999	31.88	32.00	31.31	31.31
500	NYSE	MTD	Tue, Nov 9, 1999	31.63	32.13	31.50	32.00
499	NYSE	MTD	Mon, Nov 8, 1999	32.00	32.38	31.38	31.88
498	NYSE	MTD	Fri, Nov 5, 1999	30.00	32.50	29.88	32.50
497	NYSE	MTD	Thu, Nov 4, 1999	28.50	28.69	28.13	28.19
496	NYSE	MTD	Wed, Nov 3, 1999	28.69	29.00	28.50	28.56
495	NYSE	MTD	Tue, Nov 2, 1999	29.25	29.25	28.50	28.69
494	NYSE	MTD	Mon, Nov 1, 1999	29.88	29.88	29.13	29.25
493	NYSE	MTD	Fri, Oct 29, 1999	29.50	30.00	29.38	29.81
492	NYSE	MTD	Thu, Oct 28, 1999	30.44	30.44	29.44	29.69
491	NYSE	MTD	Wed, Oct 27, 1999	29.50	30.25	29.38	30.19
490	NYSE	MTD	Tue, Oct 26, 1999	28.50	30.00	28.38	29.75
489	NYSE	MTD	Mon, Oct 25, 1999	29.13	29.19	28.31	28.63
488	NYSE	MTD	Fri, Oct 22, 1999	28.81	30.38	28.81	29.56
487	NYSE	MTD	Thu, Oct 21, 1999	28.00	28.88	27.75	28.81
486	NYSE	MTD	Wed, Oct 20, 1999	28.06	28.25	27.88	28.13
485	NYSE	MTD	Tue, Oct 19, 1999	27.75	28.13	27.50	28.13
484	NYSE	MTD	Mon, Oct 18, 1999	28.25	28.25	27.75	27.75
483	NYSE	MTD	Fri, Oct 15, 1999	29.31	29.31	28.00	28.38
482	NYSE	MTD	Thu, Oct 14, 1999	29.19	29.25	28.94	29.19
481	NYSE	MTD	Wed, Oct 13, 1999	29.25	29.63	28.94	29.19
480	NYSE	MTD	Tue, Oct 12, 1999	30.25	30.38	29.25	29.31
479	NYSE	MTD	Mon, Oct 11, 1999	29.44	30.31	29.44	30.25
478	NYSE	MTD	Fri, Oct 8, 1999	29.31	29.81	29.00	29.69
477	NYSE	MTD	Thu, Oct 7, 1999	29.56	29.81	29.00	29.56
476	NYSE	MTD	Wed, Oct 6, 1999	29.00	29.94	29.00	29.38
475	NYSE	MTD	Tue, Oct 5, 1999	28.63	29.19	28.63	29.00
474	NYSE	MTD	Mon, Oct 4, 1999	28.25	28.88	28.13	28.75
473	NYSE	MTD	Fri, Oct 1, 1999	29.38	29.38	27.88	28.00
472	NYSE	MTD	Thu, Sep 30, 1999	28.31	29.75	28.25	29.63
471	NYSE	MTD	Wed, Sep 29, 1999	28.50	29.25	28.44	28.50
470	NYSE	MTD	Tue, Sep 28, 1999	28.13	28.75	27.88	28.75
469	NYSE	MTD	Mon, Sep 27, 1999	27.63	28.50	27.63	28.38
468	NYSE	MTD	Fri, Sep 24, 1999	26.38	27.50	26.38	27.38
467	NYSE	MTD	Thu, Sep 23, 1999	26.19	26.19	25.75	26.19
466	NYSE	MTD	Wed, Sep 22, 1999	26.50	26.63	26.00	26.00
465	NYSE	MTD	Tue, Sep 21, 1999	27.63	27.63	26.13	26.75
464	NYSE	MTD	Mon, Sep 20, 1999	26.50	27.88	26.50	27.88
463	NYSE	MTD	Fri, Sep 17, 1999	25.56	26.56	25.56	26.38
462	NYSE	MTD	Thu, Sep 16, 1999	26.00	26.00	25.50	25.56
461	NYSE	MTD	Wed, Sep 15, 1999	26.00	26.50	25.88	26.19
460	NYSE	MTD	Tue, Sep 14, 1999	26.13	26.50	25.88	25.88
459	NYSE	MTD	Mon, Sep 13, 1999	26.06	26.75	26.06	26.13
458	NYSE	MTD	Fri, Sep 10, 1999	25.38	26.25	25.38	26.00
457	NYSE	MTD	Thu, Sep 9, 1999	25.13	25.44	24.75	25.25
456	NYSE	MTD	Wed, Sep 8, 1999	25.19	25.19	24.63	25.00
455	NYSE	MTD	Tue, Sep 7, 1999	25.69	25.69	24.75	25.06
454	NYSE	MTD	Fri, Sep 3, 1999	25.00	26.13	25.00	25.50
453	NYSE	MTD	Thu, Sep 2, 1999	26.06	26.06	24.50	24.63
452	NYSE	MTD	Wed, Sep 1, 1999	26.06	26.50	26.06	26.06
451	NYSE	MTD	Tue, Aug 31, 1999	26.50	26.94	26.50	26.63
450	NYSE	MTD	Mon, Aug 30, 1999	27.25	27.25	26.13	26.50
449	NYSE	MTD	Fri, Aug 27, 1999	28.25	28.31	26.94	27.25
448	NYSE	MTD	Thu, Aug 26, 1999	28.38	28.75	27.94	28.06
447	NYSE	MTD	Wed, Aug 25, 1999	29.31	29.31	28.56	28.63
446	NYSE	MTD	Tue, Aug 24, 1999	28.38	29.38	28.13	29.25
445	NYSE	MTD	Mon, Aug 23, 1999	27.50	28.38	27.50	28.38
444	NYSE	MTD	Fri, Aug 20, 1999	27.38	28.00	27.38	27.75
443	NYSE	MTD	Thu, Aug 19, 1999	27.63	27.63	26.81	27.63
442	NYSE	MTD	Wed, Aug 18, 1999	28.63	28.63	27.31	27.31
441	NYSE	MTD	Tue, Aug 17, 1999	28.75	28.88	28.19	28.63
440	NYSE	MTD	Mon, Aug 16, 1999	28.56	29.00	28.50	28.88
439	NYSE	MTD	Fri, Aug 13, 1999	28.56	29.38	28.56	28.81
438	NYSE	MTD	Thu, Aug 12, 1999	27.88	28.56	27.75	28.38
437	NYSE	MTD	Wed, Aug 11, 1999	27.38	28.00	27.38	27.63
436	NYSE	MTD	Tue, Aug 10, 1999	28.13	28.13	27.13	27.63
435	NYSE	MTD	Mon, Aug 9, 1999	28.69	29.00	28.38	28.63
434	NYSE	MTD	Fri, Aug 6, 1999	29.00	29.00	28.19	28.50
433	NYSE	MTD	Thu, Aug 5, 1999	28.44	29.06	28.19	29.06
432	NYSE	MTD	Wed, Aug 4, 1999	29.25	29.25	27.94	28.50
431	NYSE	MTD	Tue, Aug 3, 1999	29.44	29.44	28.75	29.38
430	NYSE	MTD	Mon, Aug 2, 1999	28.75	29.81	28.63	29.56
429	NYSE	MTD	Fri, Jul 30, 1999	28.94	29.00	28.63	28.94
428	NYSE	MTD	Thu, Jul 29, 1999	28.94	29.13	27.75	28.88
427	NYSE	MTD	Wed, Jul 28, 1999	29.50	29.56	29.00	29.25
426	NYSE	MTD	Tue, Jul 27, 1999	29.63	29.88	29.25	29.38
425	NYSE	MTD	Mon, Jul 26, 1999	29.06	29.75	29.06	29.50
424	NYSE	MTD	Fri, Jul 23, 1999	29.50	29.50	29.06	29.25
423	NYSE	MTD	Thu, Jul 22, 1999	29.88	29.88	29.13	29.50
422	NYSE	MTD	Wed, Jul 21, 1999	29.81	29.94	29.38	29.63
421	NYSE	MTD	Tue, Jul 20, 1999	30.13	30.25	29.75	29.94
420	NYSE	MTD	Mon, Jul 19, 1999	30.13	30.38	29.75	30.38
419	NYSE	MTD	Fri, Jul 16, 1999	29.13	30.44	29.00	30.38
418	NYSE	MTD	Thu, Jul 15, 1999	28.38	30.50	28.38	29.69
417	NYSE	MTD	Wed, Jul 14, 1999	27.13	28.63	27.00	28.38
416	NYSE	MTD	Tue, Jul 13, 1999	26.88	27.50	26.88	27.38
415	NYSE	MTD	Mon, Jul 12, 1999	26.56	27.13	26.56	27.06
414	NYSE	MTD	Fri, Jul 9, 1999	26.19	26.38	26.00	26.38
413	NYSE	MTD	Thu, Jul 8, 1999	26.44	26.56	26.00	26.00
412	NYSE	MTD	Wed, Jul 7, 1999	25.94	26.63	25.94	26.63
411	NYSE	MTD	Tue, Jul 6, 1999	26.06	26.25	25.81	26.13
410	NYSE	MTD	Fri, Jul 2, 1999	25.38	26.06	25.38	26.06
409	NYSE	MTD	Thu, Jul 1, 1999	23.81	25.25	23.81	25.13
408	NYSE	MTD	Wed, Jun 30, 1999	26.19	26.19	24.81	25.50
407	NYSE	MTD	Tue, Jun 29, 1999	26.19	26.31	26.00	26.13
406	NYSE	MTD	Mon, Jun 28, 1999	26.25	26.44	26.00	26.19
405	NYSE	MTD	Fri, Jun 25, 1999	26.31	26.44	26.25	26.44
404	NYSE	MTD	Thu, Jun 24, 1999	26.25	26.25	25.19	26.25
403	NYSE	MTD	Wed, Jun 23, 1999	26.25	26.38	25.75	26.25
402	NYSE	MTD	Tue, Jun 22, 1999	26.25	26.56	26.25	26.50
401	NYSE	MTD	Mon, Jun 21, 1999	26.63	26.63	25.38	25.94
400	NYSE	MTD	Fri, Jun 18, 1999	27.75	27.75	27.00	27.00
399	NYSE	MTD	Thu, Jun 17, 1999	27.19	27.50	27.13	27.25
398	NYSE	MTD	Wed, Jun 16, 1999	27.00	27.38	27.00	27.25
397	NYSE	MTD	Tue, Jun 15, 1999	26.88	27.69	26.88	26.88
396	NYSE	MTD	Mon, Jun 14, 1999	26.63	26.88	26.25	26.88
395	NYSE	MTD	Fri, Jun 11, 1999	26.25	26.69	26.25	26.63
394	NYSE	MTD	Thu, Jun 10, 1999	26.63	26.75	26.00	26.38
393	NYSE	MTD	Wed, Jun 9, 1999	26.69	26.75	26.19	26.50
392	NYSE	MTD	Tue, Jun 8, 1999	26.56	26.81	26.50	26.69
391	NYSE	MTD	Mon, Jun 7, 1999	26.81	27.00	26.50	26.81
390	NYSE	MTD	Fri, Jun 4, 1999	26.25	27.25	26.25	26.88
389	NYSE	MTD	Thu, Jun 3, 1999	27.50	27.50	26.25	26.25
388	NYSE	MTD	Wed, Jun 2, 1999	25.25	29.00	25.13	27.50
387	NYSE	MTD	Tue, Jun 1, 1999	24.50	25.63	24.50	25.56
386	NYSE	MTD	Fri, May 28, 1999	24.56	25.13	24.50	24.75
385	NYSE	MTD	Thu, May 27, 1999	24.19	24.63	24.00	24.63
384	NYSE	MTD	Wed, May 26, 1999	23.94	24.94	23.94	24.19
383	NYSE	MTD	Tue, May 25, 1999	24.63	24.75	23.88	23.88
382	NYSE	MTD	Mon, May 24, 1999	25.50	25.50	24.75	24.75
381	NYSE	MTD	Fri, May 21, 1999	25.94	25.94	25.13	25.44
380	NYSE	MTD	Thu, May 20, 1999	25.75	25.94	25.50	25.75
379	NYSE	MTD	Wed, May 19, 1999	25.38	25.88	25.38	25.63
378	NYSE	MTD	Tue, May 18, 1999	25.31	25.69	25.13	25.63
377	NYSE	MTD	Mon, May 17, 1999	24.50	25.19	24.38	25.19
376	NYSE	MTD	Fri, May 14, 1999	25.13	25.13	24.38	24.63
375	NYSE	MTD	Thu, May 13, 1999	26.00	26.13	25.38	25.38
374	NYSE	MTD	Wed, May 12, 1999	25.69	26.00	25.63	26.00
373	NYSE	MTD	Tue, May 11, 1999	25.94	25.94	25.44	25.69
372	NYSE	MTD	Mon, May 10, 1999	25.75	26.38	25.56	25.94
371	NYSE	MTD	Fri, May 7, 1999	25.63	25.63	25.50	25.56
370	NYSE	MTD	Thu, May 6, 1999	25.38	25.75	25.19	25.75
369	NYSE	MTD	Wed, May 5, 1999	25.63	25.63	24.63	25.38
368	NYSE	MTD	Tue, May 4, 1999	26.75	26.88	25.63	25.69
367	NYSE	MTD	Mon, May 3, 1999	25.75	26.88	25.38	26.63
366	NYSE	MTD	Fri, Apr 30, 1999	26.00	26.88	25.88	26.13
365	NYSE	MTD	Thu, Apr 29, 1999	25.81	26.38	25.63	26.25
364	NYSE	MTD	Wed, Apr 28, 1999	26.00	27.25	25.50	25.88
363	NYSE	MTD	Tue, Apr 27, 1999	27.38	27.44	26.75	27.38
362	NYSE	MTD	Mon, Apr 26, 1999	26.63	27.44	26.50	27.13
361	NYSE	MTD	Fri, Apr 23, 1999	26.50	26.75	26.00	26.38
360	NYSE	MTD	Thu, Apr 22, 1999	26.31	26.50	25.75	26.50
359	NYSE	MTD	Wed, Apr 21, 1999	27.00	27.00	25.75	26.06
358	NYSE	MTD	Tue, Apr 20, 1999	26.00	27.00	25.56	27.00
357	NYSE	MTD	Mon, Apr 19, 1999	25.94	26.44	25.81	26.06
356	NYSE	MTD	Fri, Apr 16, 1999	25.88	26.19	25.50	25.75
355	NYSE	MTD	Thu, Apr 15, 1999	26.13	26.25	25.31	25.81
354	NYSE	MTD	Wed, Apr 14, 1999	24.69	26.38	24.56	26.38
353	NYSE	MTD	Tue, Apr 13, 1999	23.94	25.19	23.94	24.63
352	NYSE	MTD	Mon, Apr 12, 1999	24.38	24.38	23.69	23.94
351	NYSE	MTD	Fri, Apr 9, 1999	22.63	24.38	22.63	24.38
350	NYSE	MTD	Thu, Apr 8, 1999	22.75	23.38	22.63	22.88
349	NYSE	MTD	Wed, Apr 7, 1999	23.63	23.81	22.88	23.00
348	NYSE	MTD	Tue, Apr 6, 1999	24.38	24.38	23.50	23.63
347	NYSE	MTD	Mon, Apr 5, 1999	24.63	24.81	24.19	24.38
346	NYSE	MTD	Thu, Apr 1, 1999	24.81	24.94	24.13	24.50
345	NYSE	MTD	Wed, Mar 31, 1999	23.56	24.75	23.56	24.75
344	NYSE	MTD	Tue, Mar 30, 1999	23.19	23.75	23.00	23.56
343	NYSE	MTD	Mon, Mar 29, 1999	24.25	24.38	23.38	23.44
342	NYSE	MTD	Fri, Mar 26, 1999	24.63	24.63	23.38	23.50
341	NYSE	MTD	Thu, Mar 25, 1999	22.00	23.00	21.38	22.88
340	NYSE	MTD	Wed, Mar 24, 1999	20.81	21.63	19.63	20.44
339	NYSE	MTD	Tue, Mar 23, 1999	22.38	22.38	20.88	20.94
338	NYSE	MTD	Mon, Mar 22, 1999	23.00	23.00	22.19	22.38
337	NYSE	MTD	Fri, Mar 19, 1999	23.06	23.31	22.75	22.75
336	NYSE	MTD	Thu, Mar 18, 1999	23.13	23.50	22.94	23.06
335	NYSE	MTD	Wed, Mar 17, 1999	23.44	23.56	23.13	23.13
334	NYSE	MTD	Tue, Mar 16, 1999	23.19	23.63	23.06	23.44
333	NYSE	MTD	Mon, Mar 15, 1999	22.25	23.25	22.25	23.25
332	NYSE	MTD	Fri, Mar 12, 1999	23.75	23.75	22.00	22.00
331	NYSE	MTD	Thu, Mar 11, 1999	24.88	24.88	23.63	23.75
330	NYSE	MTD	Wed, Mar 10, 1999	25.44	25.81	24.38	25.00
329	NYSE	MTD	Tue, Mar 9, 1999	25.88	25.88	25.38	25.38
328	NYSE	MTD	Mon, Mar 8, 1999	25.75	26.19	25.63	26.06
327	NYSE	MTD	Fri, Mar 5, 1999	25.81	25.88	25.19	25.63
326	NYSE	MTD	Thu, Mar 4, 1999	25.88	26.00	25.25	25.56
325	NYSE	MTD	Wed, Mar 3, 1999	25.69	26.00	25.44	25.69
324	NYSE	MTD	Tue, Mar 2, 1999	25.00	26.38	25.00	25.81
323	NYSE	MTD	Mon, Mar 1, 1999	25.31	25.31	24.81	25.19
322	NYSE	MTD	Fri, Feb 26, 1999	24.81	25.56	24.75	25.56
321	NYSE	MTD	Thu, Feb 25, 1999	25.00	25.13	24.50	24.88
320	NYSE	MTD	Wed, Feb 24, 1999	26.25	26.25	25.06	25.06
319	NYSE	MTD	Tue, Feb 23, 1999	26.25	26.50	25.75	26.00
318	NYSE	MTD	Mon, Feb 22, 1999	25.75	26.44	25.75	26.25
317	NYSE	MTD	Fri, Feb 19, 1999	25.50	26.00	25.50	25.81
316	NYSE	MTD	Thu, Feb 18, 1999	25.31	25.56	25.06	25.50
315	NYSE	MTD	Wed, Feb 17, 1999	25.06	25.50	25.00	25.06
314	NYSE	MTD	Tue, Feb 16, 1999	25.25	25.25	25.00	25.06
313	NYSE	MTD	Fri, Feb 12, 1999	25.31	25.50	25.00	25.00
312	NYSE	MTD	Thu, Feb 11, 1999	25.44	25.50	25.13	25.31
311	NYSE	MTD	Wed, Feb 10, 1999	25.13	25.31	25.06	25.19
310	NYSE	MTD	Tue, Feb 9, 1999	25.56	25.56	25.00	25.00
309	NYSE	MTD	Mon, Feb 8, 1999	25.06	25.81	25.06	25.31
308	NYSE	MTD	Fri, Feb 5, 1999	25.13	25.88	24.81	25.19
307	NYSE	MTD	Thu, Feb 4, 1999	25.69	25.69	24.88	25.13
306	NYSE	MTD	Wed, Feb 3, 1999	26.00	26.88	25.44	25.94
305	NYSE	MTD	Tue, Feb 2, 1999	26.63	27.19	25.50	26.00
304	NYSE	MTD	Mon, Feb 1, 1999	26.63	27.44	25.63	26.75
303	NYSE	MTD	Fri, Jan 29, 1999	26.56	27.13	25.50	26.50
302	NYSE	MTD	Thu, Jan 28, 1999	25.88	26.38	25.38	26.38
301	NYSE	MTD	Wed, Jan 27, 1999	25.56	26.00	25.56	25.81
300	NYSE	MTD	Tue, Jan 26, 1999	24.38	25.75	24.31	25.75
299	NYSE	MTD	Mon, Jan 25, 1999	25.63	25.63	24.13	24.56
298	NYSE	MTD	Fri, Jan 22, 1999	24.69	25.75	24.56	25.38
297	NYSE	MTD	Thu, Jan 21, 1999	26.00	26.00	24.75	24.75
296	NYSE	MTD	Wed, Jan 20, 1999	26.56	26.75	25.81	26.25
295	NYSE	MTD	Tue, Jan 19, 1999	25.00	26.81	24.63	26.81
294	NYSE	MTD	Fri, Jan 15, 1999	24.69	25.88	24.50	25.63
293	NYSE	MTD	Thu, Jan 14, 1999	25.94	25.94	24.75	24.75
292	NYSE	MTD	Wed, Jan 13, 1999	24.56	25.94	24.56	25.94
291	NYSE	MTD	Tue, Jan 12, 1999	25.75	25.75	24.75	24.81
290	NYSE	MTD	Mon, Jan 11, 1999	25.88	26.13	25.44	25.75
289	NYSE	MTD	Fri, Jan 8, 1999	26.38	26.50	25.50	25.81
288	NYSE	MTD	Thu, Jan 7, 1999	27.25	27.31	26.19	26.38
287	NYSE	MTD	Wed, Jan 6, 1999	27.00	27.25	26.94	27.25
286	NYSE	MTD	Tue, Jan 5, 1999	26.50	27.25	26.25	27.25
285	NYSE	MTD	Mon, Jan 4, 1999	27.94	27.94	26.75	26.75
284	NYSE	MTD	Thu, Dec 31, 1998	28.00	28.13	27.25	28.06
283	NYSE	MTD	Wed, Dec 30, 1998	27.25	27.94	26.88	27.94
282	NYSE	MTD	Tue, Dec 29, 1998	27.75	27.81	27.31	27.38
281	NYSE	MTD	Mon, Dec 28, 1998	27.75	28.25	27.50	27.88
280	NYSE	MTD	Thu, Dec 24, 1998	27.75	27.88	27.63	27.88
279	NYSE	MTD	Wed, Dec 23, 1998	27.69	27.94	27.44	27.69
278	NYSE	MTD	Tue, Dec 22, 1998	27.50	27.88	27.38	27.69
277	NYSE	MTD	Mon, Dec 21, 1998	26.75	27.63	26.75	27.63
276	NYSE	MTD	Fri, Dec 18, 1998	28.00	28.00	25.75	26.69
275	NYSE	MTD	Thu, Dec 17, 1998	24.75	28.94	24.75	26.94
274	NYSE	MTD	Wed, Dec 16, 1998	24.38	24.81	24.00	24.81
273	NYSE	MTD	Tue, Dec 15, 1998	24.81	24.81	24.13	24.38
272	NYSE	MTD	Mon, Dec 14, 1998	25.50	25.50	25.00	25.06
271	NYSE	MTD	Fri, Dec 11, 1998	26.25	26.63	25.25	25.50
270	NYSE	MTD	Thu, Dec 10, 1998	26.75	26.88	26.25	26.50
269	NYSE	MTD	Wed, Dec 9, 1998	26.75	27.06	26.50	26.63
268	NYSE	MTD	Tue, Dec 8, 1998	26.94	27.13	26.31	26.63
267	NYSE	MTD	Mon, Dec 7, 1998	27.00	27.13	26.75	26.94
266	NYSE	MTD	Fri, Dec 4, 1998	27.56	27.75	27.13	27.50
265	NYSE	MTD	Thu, Dec 3, 1998	27.00	28.19	27.00	27.81
264	NYSE	MTD	Wed, Dec 2, 1998	27.44	27.44	26.75	27.25
263	NYSE	MTD	Tue, Dec 1, 1998	25.88	27.63	25.38	27.44
262	NYSE	MTD	Mon, Nov 30, 1998	26.81	26.81	25.75	26.25
261	NYSE	MTD	Fri, Nov 27, 1998	26.19	27.50	26.19	27.06
260	NYSE	MTD	Wed, Nov 25, 1998	25.88	26.38	25.88	26.19
259	NYSE	MTD	Tue, Nov 24, 1998	26.00	27.00	25.69	26.31
258	NYSE	MTD	Mon, Nov 23, 1998	23.44	26.44	23.38	26.00
257	NYSE	MTD	Fri, Nov 20, 1998	21.94	23.38	21.88	23.13
256	NYSE	MTD	Thu, Nov 19, 1998	21.69	22.63	21.44	22.00
255	NYSE	MTD	Wed, Nov 18, 1998	21.38	21.63	21.00	21.44
254	NYSE	MTD	Tue, Nov 17, 1998	21.56	21.56	21.31	21.50
253	NYSE	MTD	Mon, Nov 16, 1998	21.50	21.75	21.25	21.56
252	NYSE	MTD	Fri, Nov 13, 1998	21.69	21.94	21.50	21.50
251	NYSE	MTD	Thu, Nov 12, 1998	21.81	21.88	21.19	21.56
250	NYSE	MTD	Wed, Nov 11, 1998	21.94	21.94	21.25	21.69
249	NYSE	MTD	Tue, Nov 10, 1998	22.75	22.75	21.69	21.69
248	NYSE	MTD	Mon, Nov 9, 1998	23.00	23.00	22.63	22.88
247	NYSE	MTD	Fri, Nov 6, 1998	22.19	23.63	22.19	22.88
246	NYSE	MTD	Thu, Nov 5, 1998	22.00	22.19	21.69	21.81
245	NYSE	MTD	Wed, Nov 4, 1998	21.75	22.13	21.75	22.00
244	NYSE	MTD	Tue, Nov 3, 1998	22.50	22.50	21.88	21.94
243	NYSE	MTD	Mon, Nov 2, 1998	21.38	22.63	21.38	22.56
242	NYSE	MTD	Fri, Oct 30, 1998	21.88	22.00	21.63	21.88
241	NYSE	MTD	Thu, Oct 29, 1998	21.75	22.13	21.75	21.94
240	NYSE	MTD	Wed, Oct 28, 1998	21.63	22.13	21.50	21.63
239	NYSE	MTD	Tue, Oct 27, 1998	21.50	21.63	21.13	21.50
238	NYSE	MTD	Mon, Oct 26, 1998	22.00	22.00	21.63	21.75
237	NYSE	MTD	Fri, Oct 23, 1998	21.75	22.63	21.63	21.81
236	NYSE	MTD	Thu, Oct 22, 1998	20.63	22.38	20.50	21.88
235	NYSE	MTD	Wed, Oct 21, 1998	19.75	20.63	19.63	20.50
234	NYSE	MTD	Tue, Oct 20, 1998	19.75	20.00	19.63	19.63
233	NYSE	MTD	Mon, Oct 19, 1998	18.88	20.00	18.88	19.69
232	NYSE	MTD	Fri, Oct 16, 1998	18.50	19.56	18.50	19.00
231	NYSE	MTD	Thu, Oct 15, 1998	18.25	18.56	18.13	18.56
230	NYSE	MTD	Wed, Oct 14, 1998	18.19	18.50	18.00	18.00
229	NYSE	MTD	Tue, Oct 13, 1998	18.44	18.75	18.44	18.44
228	NYSE	MTD	Mon, Oct 12, 1998	17.75	19.00	17.75	18.19
227	NYSE	MTD	Fri, Oct 9, 1998	17.38	17.75	17.13	17.75
226	NYSE	MTD	Thu, Oct 8, 1998	17.75	17.75	16.75	17.50
225	NYSE	MTD	Wed, Oct 7, 1998	18.63	18.63	17.63	18.25
224	NYSE	MTD	Tue, Oct 6, 1998	18.88	19.13	18.44	18.50
223	NYSE	MTD	Mon, Oct 5, 1998	19.56	19.56	18.50	18.63
222	NYSE	MTD	Fri, Oct 2, 1998	20.25	20.38	19.63	19.69
221	NYSE	MTD	Thu, Oct 1, 1998	21.50	21.50	20.13	20.38
220	NYSE	MTD	Wed, Sep 30, 1998	21.19	21.50	21.00	21.50
219	NYSE	MTD	Tue, Sep 29, 1998	20.50	21.38	20.38	21.13
218	NYSE	MTD	Mon, Sep 28, 1998	20.63	20.63	20.19	20.56
217	NYSE	MTD	Fri, Sep 25, 1998	19.50	20.88	19.50	20.69
216	NYSE	MTD	Thu, Sep 24, 1998	19.56	19.75	19.00	19.75
215	NYSE	MTD	Wed, Sep 23, 1998	19.75	19.88	19.69	19.81
214	NYSE	MTD	Tue, Sep 22, 1998	19.94	19.94	19.44	19.69
213	NYSE	MTD	Mon, Sep 21, 1998	20.13	20.13	19.75	19.88
212	NYSE	MTD	Fri, Sep 18, 1998	20.38	20.44	20.25	20.38
211	NYSE	MTD	Thu, Sep 17, 1998	20.06	20.06	19.63	19.88
210	NYSE	MTD	Wed, Sep 16, 1998	20.25	21.00	20.13	20.19
209	NYSE	MTD	Tue, Sep 15, 1998	18.88	20.00	18.81	20.00
208	NYSE	MTD	Mon, Sep 14, 1998	19.25	19.50	18.88	19.00
207	NYSE	MTD	Fri, Sep 11, 1998	18.75	19.13	18.75	19.13
206	NYSE	MTD	Thu, Sep 10, 1998	20.00	20.00	18.56	18.63
205	NYSE	MTD	Wed, Sep 9, 1998	20.06	20.25	19.31	20.25
204	NYSE	MTD	Tue, Sep 8, 1998	18.56	20.31	18.56	20.31
203	NYSE	MTD	Fri, Sep 4, 1998	18.31	18.56	18.25	18.44
202	NYSE	MTD	Thu, Sep 3, 1998	18.13	19.13	17.75	18.31
201	NYSE	MTD	Wed, Sep 2, 1998	17.63	18.13	17.63	18.00
200	NYSE	MTD	Tue, Sep 1, 1998	17.00	17.63	16.50	17.63
199	NYSE	MTD	Mon, Aug 31, 1998	16.69	17.25	16.25	16.88
198	NYSE	MTD	Fri, Aug 28, 1998	17.94	18.00	16.38	16.44
197	NYSE	MTD	Thu, Aug 27, 1998	19.00	19.13	18.00	18.19
196	NYSE	MTD	Wed, Aug 26, 1998	19.38	19.56	19.19	19.25
195	NYSE	MTD	Tue, Aug 25, 1998	19.69	19.81	19.31	19.50
194	NYSE	MTD	Mon, Aug 24, 1998	19.13	19.81	19.13	19.69
193	NYSE	MTD	Fri, Aug 21, 1998	19.44	19.44	18.69	19.25
192	NYSE	MTD	Thu, Aug 20, 1998	19.63	19.88	19.38	19.38
191	NYSE	MTD	Wed, Aug 19, 1998	19.94	19.94	19.19	19.50
190	NYSE	MTD	Tue, Aug 18, 1998	19.69	19.75	19.13	19.69
189	NYSE	MTD	Mon, Aug 17, 1998	19.63	20.25	19.38	19.81
188	NYSE	MTD	Fri, Aug 14, 1998	20.00	20.75	19.69	19.75
187	NYSE	MTD	Thu, Aug 13, 1998	18.75	20.25	18.31	20.25
186	NYSE	MTD	Wed, Aug 12, 1998	19.00	19.00	18.75	19.00
185	NYSE	MTD	Tue, Aug 11, 1998	19.81	19.81	17.50	18.75
184	NYSE	MTD	Mon, Aug 10, 1998	20.44	20.44	19.69	20.00
183	NYSE	MTD	Fri, Aug 7, 1998	20.81	21.00	20.50	20.50
182	NYSE	MTD	Thu, Aug 6, 1998	20.88	20.94	20.00	20.94
181	NYSE	MTD	Wed, Aug 5, 1998	21.06	21.63	20.88	21.13
180	NYSE	MTD	Tue, Aug 4, 1998	21.25	21.69	20.88	21.06
179	NYSE	MTD	Mon, Aug 3, 1998	21.25	21.25	21.00	21.00
178	NYSE	MTD	Fri, Jul 31, 1998	21.75	21.88	21.13	21.13
177	NYSE	MTD	Thu, Jul 30, 1998	21.56	21.75	21.44	21.50
176	NYSE	MTD	Wed, Jul 29, 1998	21.00	21.63	20.75	21.50
175	NYSE	MTD	Tue, Jul 28, 1998	21.00	21.38	20.56	20.75
174	NYSE	MTD	Mon, Jul 27, 1998	22.25	22.50	20.63	20.63
173	NYSE	MTD	Fri, Jul 24, 1998	21.75	22.25	21.00	21.88
172	NYSE	MTD	Thu, Jul 23, 1998	22.25	22.50	21.50	21.50
171	NYSE	MTD	Wed, Jul 22, 1998	22.56	22.56	21.50	22.25
170	NYSE	MTD	Tue, Jul 21, 1998	22.31	22.69	22.25	22.44
169	NYSE	MTD	Mon, Jul 20, 1998	21.63	22.63	21.50	22.31
168	NYSE	MTD	Fri, Jul 17, 1998	21.38	21.88	21.38	21.75
167	NYSE	MTD	Thu, Jul 16, 1998	21.31	21.63	21.19	21.38
166	NYSE	MTD	Wed, Jul 15, 1998	21.25	22.50	21.00	21.56
165	NYSE	MTD	Tue, Jul 14, 1998	21.38	21.75	21.00	21.75
164	NYSE	MTD	Mon, Jul 13, 1998	22.00	22.25	21.25	21.63
163	NYSE	MTD	Fri, Jul 10, 1998	22.31	22.44	22.00	22.25
162	NYSE	MTD	Thu, Jul 9, 1998	22.13	22.44	22.13	22.31
161	NYSE	MTD	Wed, Jul 8, 1998	22.00	22.63	22.00	22.13
160	NYSE	MTD	Tue, Jul 7, 1998	22.00	22.50	22.00	22.00
159	NYSE	MTD	Mon, Jul 6, 1998	20.50	22.00	20.31	21.88
158	NYSE	MTD	Thu, Jul 2, 1998	20.00	20.88	20.00	20.50
157	NYSE	MTD	Wed, Jul 1, 1998	20.19	20.19	20.00	20.00
156	NYSE	MTD	Tue, Jun 30, 1998	20.13	20.31	19.75	20.06
155	NYSE	MTD	Mon, Jun 29, 1998	21.06	21.25	20.25	20.38
154	NYSE	MTD	Fri, Jun 26, 1998	21.00	21.44	20.75	21.31
153	NYSE	MTD	Thu, Jun 25, 1998	21.81	21.81	20.63	21.13
152	NYSE	MTD	Wed, Jun 24, 1998	21.25	22.00	21.19	21.81
151	NYSE	MTD	Tue, Jun 23, 1998	21.25	21.38	21.00	21.13
150	NYSE	MTD	Mon, Jun 22, 1998	21.31	21.44	20.88	21.44
149	NYSE	MTD	Fri, Jun 19, 1998	19.88	22.00	19.88	21.06
148	NYSE	MTD	Thu, Jun 18, 1998	19.25	20.25	19.25	20.00
147	NYSE	MTD	Wed, Jun 17, 1998	19.06	19.25	19.06	19.25
146	NYSE	MTD	Tue, Jun 16, 1998	19.25	19.25	19.13	19.19
145	NYSE	MTD	Mon, Jun 15, 1998	18.88	19.25	18.75	19.25
144	NYSE	MTD	Fri, Jun 12, 1998	19.38	19.44	18.56	18.88
143	NYSE	MTD	Thu, Jun 11, 1998	19.63	19.63	19.31	19.31
142	NYSE	MTD	Wed, Jun 10, 1998	19.50	19.88	19.31	19.50
141	NYSE	MTD	Tue, Jun 9, 1998	19.63	19.63	19.38	19.50
140	NYSE	MTD	Mon, Jun 8, 1998	19.31	19.38	19.31	19.38
139	NYSE	MTD	Fri, Jun 5, 1998	20.13	20.13	19.44	19.44
138	NYSE	MTD	Thu, Jun 4, 1998	20.00	20.38	20.00	20.00
137	NYSE	MTD	Wed, Jun 3, 1998	19.50	19.75	19.31	19.75
136	NYSE	MTD	Tue, Jun 2, 1998	19.13	19.69	19.13	19.38
135	NYSE	MTD	Mon, Jun 1, 1998	19.00	19.25	19.00	19.00
134	NYSE	MTD	Fri, May 29, 1998	18.75	19.00	18.75	19.00
133	NYSE	MTD	Thu, May 28, 1998	18.63	18.75	18.50	18.63
132	NYSE	MTD	Wed, May 27, 1998	19.38	19.38	18.00	18.50
131	NYSE	MTD	Tue, May 26, 1998	20.00	20.00	19.63	19.63
130	NYSE	MTD	Fri, May 22, 1998	20.19	20.19	20.00	20.00
129	NYSE	MTD	Thu, May 21, 1998	19.31	20.25	19.31	20.25
128	NYSE	MTD	Wed, May 20, 1998	19.25	19.31	19.13	19.19
127	NYSE	MTD	Tue, May 19, 1998	19.06	19.63	19.06	19.13
126	NYSE	MTD	Mon, May 18, 1998	19.75	19.88	19.13	19.13
125	NYSE	MTD	Fri, May 15, 1998	19.75	19.75	19.50	19.50
124	NYSE	MTD	Thu, May 14, 1998	19.38	19.63	19.25	19.50
123	NYSE	MTD	Wed, May 13, 1998	19.63	19.94	19.63	19.63
122	NYSE	MTD	Tue, May 12, 1998	19.75	19.94	19.50	19.88
121	NYSE	MTD	Mon, May 11, 1998	19.38	19.88	19.38	19.50
120	NYSE	MTD	Fri, May 8, 1998	19.75	19.88	19.50	19.50
119	NYSE	MTD	Thu, May 7, 1998	19.88	19.88	19.50	19.50
118	NYSE	MTD	Wed, May 6, 1998	20.00	20.13	19.63	19.75
117	NYSE	MTD	Tue, May 5, 1998	20.00	20.19	19.88	20.00
116	NYSE	MTD	Mon, May 4, 1998	19.75	19.94	19.63	19.75
115	NYSE	MTD	Fri, May 1, 1998	20.00	20.00	19.63	19.63
114	NYSE	MTD	Thu, Apr 30, 1998	20.38	20.50	19.88	20.13
113	NYSE	MTD	Wed, Apr 29, 1998	20.25	20.25	19.50	20.25
112	NYSE	MTD	Tue, Apr 28, 1998	20.63	20.63	20.13	20.19
111	NYSE	MTD	Mon, Apr 27, 1998	20.88	20.88	20.50	20.56
110	NYSE	MTD	Fri, Apr 24, 1998	21.50	21.94	21.13	21.13
109	NYSE	MTD	Thu, Apr 23, 1998	21.44	21.75	21.44	21.50
108	NYSE	MTD	Wed, Apr 22, 1998	21.75	21.75	21.56	21.56
107	NYSE	MTD	Tue, Apr 21, 1998	21.88	21.94	21.63	21.94
106	NYSE	MTD	Mon, Apr 20, 1998	21.69	21.88	21.63	21.63
105	NYSE	MTD	Fri, Apr 17, 1998	21.69	21.88	21.56	21.88
104	NYSE	MTD	Thu, Apr 16, 1998	21.38	21.50	21.38	21.44
103	NYSE	MTD	Wed, Apr 15, 1998	21.44	21.88	21.44	21.63
102	NYSE	MTD	Tue, Apr 14, 1998	21.38	21.63	21.38	21.63
101	NYSE	MTD	Mon, Apr 13, 1998	21.38	21.50	21.19	21.50
100	NYSE	MTD	Thu, Apr 9, 1998	21.50	21.50	21.13	21.38
99	NYSE	MTD	Wed, Apr 8, 1998	21.75	21.75	21.38	21.50
98	NYSE	MTD	Tue, Apr 7, 1998	21.75	21.88	21.50	21.75
97	NYSE	MTD	Mon, Apr 6, 1998	21.38	21.63	21.25	21.50
96	NYSE	MTD	Fri, Apr 3, 1998	21.25	21.88	21.25	21.50
95	NYSE	MTD	Thu, Apr 2, 1998	21.88	22.13	21.88	22.00
94	NYSE	MTD	Wed, Apr 1, 1998	22.13	22.25	21.75	22.13
93	NYSE	MTD	Tue, Mar 31, 1998	21.56	22.25	21.56	22.19
92	NYSE	MTD	Mon, Mar 30, 1998	21.13	21.88	21.13	21.69
91	NYSE	MTD	Fri, Mar 27, 1998	21.00	21.25	20.88	21.13
90	NYSE	MTD	Thu, Mar 26, 1998	20.69	20.88	20.63	20.88
89	NYSE	MTD	Wed, Mar 25, 1998	21.00	21.13	20.75	20.81
88	NYSE	MTD	Tue, Mar 24, 1998	21.25	21.63	20.88	21.00
87	NYSE	MTD	Mon, Mar 23, 1998	21.38	21.38	21.25	21.38
86	NYSE	MTD	Fri, Mar 20, 1998	21.75	21.88	21.38	21.50
85	NYSE	MTD	Thu, Mar 19, 1998	21.94	22.00	21.69	21.88
84	NYSE	MTD	Wed, Mar 18, 1998	21.50	21.88	21.38	21.88
83	NYSE	MTD	Tue, Mar 17, 1998	21.75	21.75	21.13	21.50
82	NYSE	MTD	Mon, Mar 16, 1998	22.25	22.25	21.63	21.75
81	NYSE	MTD	Fri, Mar 13, 1998	22.50	22.63	22.00	22.13
80	NYSE	MTD	Thu, Mar 12, 1998	22.38	22.38	22.00	22.25
79	NYSE	MTD	Wed, Mar 11, 1998	21.94	22.88	21.75	22.38
78	NYSE	MTD	Tue, Mar 10, 1998	21.38	21.88	21.38	21.75
77	NYSE	MTD	Mon, Mar 9, 1998	20.50	21.38	20.50	21.38
76	NYSE	MTD	Fri, Mar 6, 1998	20.69	20.75	20.38	20.38
75	NYSE	MTD	Thu, Mar 5, 1998	20.25	20.75	20.25	20.44
74	NYSE	MTD	Wed, Mar 4, 1998	20.13	20.50	20.13	20.25
73	NYSE	MTD	Tue, Mar 3, 1998	20.13	20.25	20.06	20.13
72	NYSE	MTD	Mon, Mar 2, 1998	19.75	20.50	19.75	20.13
71	NYSE	MTD	Fri, Feb 27, 1998	19.25	19.50	19.00	19.50
70	NYSE	MTD	Thu, Feb 26, 1998	19.50	19.75	19.38	19.38
69	NYSE	MTD	Wed, Feb 25, 1998	19.63	19.75	19.38	19.50
68	NYSE	MTD	Tue, Feb 24, 1998	20.00	20.00	19.50	19.50
67	NYSE	MTD	Mon, Feb 23, 1998	20.00	20.50	20.00	20.00
66	NYSE	MTD	Fri, Feb 20, 1998	20.00	20.25	19.50	19.88
65	NYSE	MTD	Thu, Feb 19, 1998	20.44	20.44	20.13	20.13
64	NYSE	MTD	Wed, Feb 18, 1998	20.31	20.50	20.13	20.19
63	NYSE	MTD	Tue, Feb 17, 1998	20.25	20.56	20.25	20.56
62	NYSE	MTD	Fri, Feb 13, 1998	19.94	20.13	19.94	20.06
61	NYSE	MTD	Thu, Feb 12, 1998	20.00	20.25	19.94	19.94
60	NYSE	MTD	Wed, Feb 11, 1998	20.25	20.38	19.50	20.00
59	NYSE	MTD	Tue, Feb 10, 1998	19.38	20.69	19.38	20.13
58	NYSE	MTD	Mon, Feb 9, 1998	19.50	19.50	18.88	19.25
57	NYSE	MTD	Fri, Feb 6, 1998	19.25	19.50	19.06	19.38
56	NYSE	MTD	Thu, Feb 5, 1998	19.13	19.19	18.88	19.00
55	NYSE	MTD	Wed, Feb 4, 1998	18.81	19.25	18.75	19.00
54	NYSE	MTD	Tue, Feb 3, 1998	19.25	19.25	18.75	18.81
53	NYSE	MTD	Mon, Feb 2, 1998	18.00	19.19	18.00	19.00
52	NYSE	MTD	Fri, Jan 30, 1998	17.75	18.00	17.75	17.88
51	NYSE	MTD	Thu, Jan 29, 1998	17.75	17.75	17.50	17.63
50	NYSE	MTD	Wed, Jan 28, 1998	17.63	17.75	17.50	17.75
49	NYSE	MTD	Tue, Jan 27, 1998	17.94	18.00	17.63	17.63
48	NYSE	MTD	Mon, Jan 26, 1998	18.25	18.25	17.88	17.88
47	NYSE	MTD	Fri, Jan 23, 1998	17.75	18.13	17.75	18.13
46	NYSE	MTD	Thu, Jan 22, 1998	18.00	18.00	17.63	17.75
45	NYSE	MTD	Wed, Jan 21, 1998	18.00	18.25	18.00	18.13
44	NYSE	MTD	Tue, Jan 20, 1998	17.25	18.00	17.00	18.00
43	NYSE	MTD	Fri, Jan 16, 1998	18.00	18.19	17.75	17.75
42	NYSE	MTD	Thu, Jan 15, 1998	18.00	18.25	18.00	18.00
41	NYSE	MTD	Wed, Jan 14, 1998	18.75	18.75	18.25	18.25
40	NYSE	MTD	Tue, Jan 13, 1998	17.25	18.75	17.00	18.75
39	NYSE	MTD	Mon, Jan 12, 1998	16.63	17.00	16.38	17.00
38	NYSE	MTD	Fri, Jan 9, 1998	17.13	17.50	16.75	16.88
37	NYSE	MTD	Thu, Jan 8, 1998	16.56	17.63	16.56	17.25
36	NYSE	MTD	Wed, Jan 7, 1998	16.63	16.69	16.38	16.56
35	NYSE	MTD	Tue, Jan 6, 1998	16.63	16.69	16.50	16.69
34	NYSE	MTD	Mon, Jan 5, 1998	17.13	17.13	16.63	16.75
33	NYSE	MTD	Fri, Jan 2, 1998	17.38	17.38	16.88	17.00
32	NYSE	MTD	Wed, Dec 31, 1997	17.38	17.38	17.00	17.25
31	NYSE	MTD	Tue, Dec 30, 1997	17.50	17.50	17.25	17.25
30	NYSE	MTD	Mon, Dec 29, 1997	17.63	17.63	17.38	17.50
29	NYSE	MTD	Fri, Dec 26, 1997	17.56	17.69	17.56	17.56
28	NYSE	MTD	Wed, Dec 24, 1997	17.50	17.63	17.50	17.56
27	NYSE	MTD	Tue, Dec 23, 1997	18.38	18.38	17.63	17.63
26	NYSE	MTD	Mon, Dec 22, 1997	18.50	18.50	18.13	18.13
25	NYSE	MTD	Fri, Dec 19, 1997	18.31	18.44	17.88	18.25
24	NYSE	MTD	Thu, Dec 18, 1997	18.00	18.44	17.88	18.44
23	NYSE	MTD	Wed, Dec 17, 1997	18.06	18.38	18.00	18.25
22	NYSE	MTD	Tue, Dec 16, 1997	18.13	18.13	17.31	18.06
21	NYSE	MTD	Mon, Dec 15, 1997	17.94	18.63	17.75	18.13
20	NYSE	MTD	Fri, Dec 12, 1997	17.75	18.00	17.63	17.75
19	NYSE	MTD	Thu, Dec 11, 1997	18.13	18.25	17.75	18.06
18	NYSE	MTD	Wed, Dec 10, 1997	18.50	18.50	17.81	18.06
17	NYSE	MTD	Tue, Dec 9, 1997	18.06	18.75	17.88	18.50
16	NYSE	MTD	Mon, Dec 8, 1997	18.38	18.38	17.88	18.13
15	NYSE	MTD	Fri, Dec 5, 1997	17.94	18.13	17.69	18.13
14	NYSE	MTD	Thu, Dec 4, 1997	17.75	17.94	17.69	17.69
13	NYSE	MTD	Wed, Dec 3, 1997	17.69	17.88	17.69	17.88
12	NYSE	MTD	Tue, Dec 2, 1997	18.00	18.00	17.75	17.81
11	NYSE	MTD	Mon, Dec 1, 1997	17.75	18.00	17.75	17.81
10	NYSE	MTD	Fri, Nov 28, 1997	17.81	18.00	17.81	17.88
9	NYSE	MTD	Wed, Nov 26, 1997	17.50	17.94	17.50	17.94
8	NYSE	MTD	Tue, Nov 25, 1997	17.25	18.06	17.19	17.75
7	NYSE	MTD	Mon, Nov 24, 1997	16.63	17.13	16.38	17.00
6	NYSE	MTD	Fri, Nov 21, 1997	16.63	17.50	16.25	17.13
5	NYSE	MTD	Thu, Nov 20, 1997	15.50	16.38	15.50	16.38
4	NYSE	MTD	Wed, Nov 19, 1997	15.00	15.63	14.75	15.63
3	NYSE	MTD	Tue, Nov 18, 1997	15.44	15.50	15.00	15.00
2	NYSE	MTD	Mon, Nov 17, 1997	15.75	15.75	15.00	15.25
1	NYSE	MTD	Fri, Nov 14, 1997	14.06	15.25	14.06	14.88
#	Exchange	Symbol	Date	Open	High	Low	Close

Mettler-Toledo International Inc NYSE:MTD 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