BlackRock MuniHoldings New Jersey Quality Fund Inc NYSE:MUJ Historical Prices

Below are the 6550 trading days of historical prices for MUJ.

#	Exchange	Symbol	Date	Open	High	Low	Close
6550	NYSE	MUJ	Fri, Apr 19, 2024	11.15	11.20	11.14	11.15
6549	NYSE	MUJ	Thu, Apr 18, 2024	11.23	11.23	11.15	11.15
6548	NYSE	MUJ	Wed, Apr 17, 2024	11.20	11.25	11.19	11.22
6547	NYSE	MUJ	Tue, Apr 16, 2024	11.18	11.21	11.12	11.18
6546	NYSE	MUJ	Mon, Apr 15, 2024	11.25	11.25	11.19	11.20
6545	NYSE	MUJ	Fri, Apr 12, 2024	11.33	11.33	11.26	11.27
6544	NYSE	MUJ	Thu, Apr 11, 2024	11.36	11.36	11.30	11.29
6543	NYSE	MUJ	Wed, Apr 10, 2024	11.35	11.36	11.28	11.31
6542	NYSE	MUJ	Tue, Apr 9, 2024	11.41	11.42	11.38	11.41
6541	NYSE	MUJ	Mon, Apr 8, 2024	11.42	11.43	11.38	11.40
6540	NYSE	MUJ	Fri, Apr 5, 2024	11.44	11.44	11.38	11.39
6539	NYSE	MUJ	Thu, Apr 4, 2024	11.51	11.53	11.44	11.44
6538	NYSE	MUJ	Wed, Apr 3, 2024	11.46	11.51	11.46	11.48
6537	NYSE	MUJ	Tue, Apr 2, 2024	11.48	11.51	11.44	11.50
6536	NYSE	MUJ	Mon, Apr 1, 2024	11.63	11.64	11.50	11.52
6535	NYSE	MUJ	Thu, Mar 28, 2024	11.57	11.66	11.54	11.63
6534	NYSE	MUJ	Wed, Mar 27, 2024	11.54	11.58	11.51	11.56
6533	NYSE	MUJ	Tue, Mar 26, 2024	11.50	11.53	11.48	11.50
6532	NYSE	MUJ	Mon, Mar 25, 2024	11.51	11.55	11.46	11.46
6531	NYSE	MUJ	Fri, Mar 22, 2024	11.54	11.56	11.52	11.52
6530	NYSE	MUJ	Thu, Mar 21, 2024	11.50	11.54	11.50	11.51
6529	NYSE	MUJ	Wed, Mar 20, 2024	11.51	11.53	11.47	11.51
6528	NYSE	MUJ	Tue, Mar 19, 2024	11.52	11.54	11.50	11.51
6527	NYSE	MUJ	Mon, Mar 18, 2024	11.52	11.57	11.49	11.52
6526	NYSE	MUJ	Fri, Mar 15, 2024	11.48	11.52	11.46	11.49
6525	NYSE	MUJ	Thu, Mar 14, 2024	11.52	11.53	11.47	11.48
6524	NYSE	MUJ	Wed, Mar 13, 2024	11.53	11.58	11.52	11.53
6523	NYSE	MUJ	Tue, Mar 12, 2024	11.54	11.54	11.50	11.52
6522	NYSE	MUJ	Mon, Mar 11, 2024	11.58	11.58	11.52	11.54
6521	NYSE	MUJ	Fri, Mar 8, 2024	11.57	11.58	11.53	11.55
6520	NYSE	MUJ	Thu, Mar 7, 2024	11.61	11.62	11.55	11.57
6519	NYSE	MUJ	Wed, Mar 6, 2024	11.51	11.59	11.51	11.57
6518	NYSE	MUJ	Tue, Mar 5, 2024	11.51	11.53	11.49	11.51
6517	NYSE	MUJ	Mon, Mar 4, 2024	11.52	11.53	11.46	11.47
6516	NYSE	MUJ	Fri, Mar 1, 2024	11.42	11.51	11.41	11.50
6515	NYSE	MUJ	Thu, Feb 29, 2024	11.48	11.50	11.44	11.44
6514	NYSE	MUJ	Wed, Feb 28, 2024	11.48	11.49	11.43	11.46
6513	NYSE	MUJ	Tue, Feb 27, 2024	11.48	11.48	11.44	11.45
6512	NYSE	MUJ	Mon, Feb 26, 2024	11.54	11.57	11.47	11.48
6511	NYSE	MUJ	Fri, Feb 23, 2024	11.56	11.60	11.55	11.55
6510	NYSE	MUJ	Thu, Feb 22, 2024	11.55	11.63	11.51	11.55
6509	NYSE	MUJ	Wed, Feb 21, 2024	11.56	11.61	11.53	11.54
6508	NYSE	MUJ	Tue, Feb 20, 2024	11.50	11.53	11.48	11.52
6507	NYSE	MUJ	Fri, Feb 16, 2024	11.54	11.54	11.46	11.52
6506	NYSE	MUJ	Thu, Feb 15, 2024	11.50	11.57	11.50	11.56
6505	NYSE	MUJ	Wed, Feb 14, 2024	11.41	11.49	11.41	11.48
6504	NYSE	MUJ	Tue, Feb 13, 2024	11.47	11.49	11.44	11.41
6503	NYSE	MUJ	Mon, Feb 12, 2024	11.46	11.55	11.46	11.55
6502	NYSE	MUJ	Fri, Feb 9, 2024	11.48	11.52	11.46	11.49
6501	NYSE	MUJ	Thu, Feb 8, 2024	11.48	11.49	11.45	11.45
6500	NYSE	MUJ	Wed, Feb 7, 2024	11.45	11.53	11.45	11.48
6499	NYSE	MUJ	Tue, Feb 6, 2024	11.41	11.51	11.41	11.49
6498	NYSE	MUJ	Mon, Feb 5, 2024	11.45	11.49	11.40	11.41
6497	NYSE	MUJ	Fri, Feb 2, 2024	11.54	11.58	11.48	11.51
6496	NYSE	MUJ	Thu, Feb 1, 2024	11.63	11.63	11.54	11.62
6495	NYSE	MUJ	Wed, Jan 31, 2024	11.54	11.61	11.54	11.56
6494	NYSE	MUJ	Tue, Jan 30, 2024	11.56	11.70	11.52	11.55
6493	NYSE	MUJ	Mon, Jan 29, 2024	11.44	11.56	11.43	11.54
6492	NYSE	MUJ	Fri, Jan 26, 2024	11.39	11.45	11.38	11.41
6491	NYSE	MUJ	Thu, Jan 25, 2024	11.46	11.49	11.40	11.45
6490	NYSE	MUJ	Wed, Jan 24, 2024	11.40	11.42	11.37	11.39
6489	NYSE	MUJ	Tue, Jan 23, 2024	11.35	11.40	11.35	11.36
6488	NYSE	MUJ	Mon, Jan 22, 2024	11.33	11.46	11.33	11.37
6487	NYSE	MUJ	Fri, Jan 19, 2024	11.33	11.38	11.22	11.29
6486	NYSE	MUJ	Thu, Jan 18, 2024	11.35	11.36	11.29	11.31
6485	NYSE	MUJ	Wed, Jan 17, 2024	11.40	11.41	11.34	11.35
6484	NYSE	MUJ	Tue, Jan 16, 2024	11.40	11.46	11.38	11.43
6483	NYSE	MUJ	Fri, Jan 12, 2024	11.46	11.51	11.46	11.48
6482	NYSE	MUJ	Thu, Jan 11, 2024	11.47	11.50	11.46	11.48
6481	NYSE	MUJ	Wed, Jan 10, 2024	11.58	11.58	11.48	11.47
6480	NYSE	MUJ	Tue, Jan 9, 2024	11.57	11.63	11.52	11.52
6479	NYSE	MUJ	Mon, Jan 8, 2024	11.53	11.58	11.50	11.58
6478	NYSE	MUJ	Fri, Jan 5, 2024	11.53	11.56	11.51	11.54
6477	NYSE	MUJ	Thu, Jan 4, 2024	11.50	11.53	11.49	11.53
6476	NYSE	MUJ	Wed, Jan 3, 2024	11.50	11.53	11.45	11.53
6475	NYSE	MUJ	Tue, Jan 2, 2024	11.38	11.50	11.38	11.50
6474	NYSE	MUJ	Fri, Dec 29, 2023	11.40	11.44	11.37	11.41
6473	NYSE	MUJ	Thu, Dec 28, 2023	11.38	11.45	11.38	11.43
6472	NYSE	MUJ	Wed, Dec 27, 2023	11.41	11.47	11.37	11.46
6471	NYSE	MUJ	Tue, Dec 26, 2023	11.39	11.46	11.37	11.39
6470	NYSE	MUJ	Fri, Dec 22, 2023	11.41	11.47	11.37	11.38
6469	NYSE	MUJ	Thu, Dec 21, 2023	11.45	11.47	11.40	11.41
6468	NYSE	MUJ	Wed, Dec 20, 2023	11.44	11.50	11.39	11.40
6467	NYSE	MUJ	Tue, Dec 19, 2023	11.44	11.46	11.40	11.44
6466	NYSE	MUJ	Mon, Dec 18, 2023	11.44	11.49	11.39	11.41
6465	NYSE	MUJ	Fri, Dec 15, 2023	11.39	11.45	11.37	11.43
6464	NYSE	MUJ	Thu, Dec 14, 2023	11.25	11.42	11.25	11.39
6463	NYSE	MUJ	Wed, Dec 13, 2023	11.14	11.25	11.12	11.20
6462	NYSE	MUJ	Tue, Dec 12, 2023	11.13	11.17	11.12	11.14
6461	NYSE	MUJ	Mon, Dec 11, 2023	11.16	11.20	11.08	11.13
6460	NYSE	MUJ	Fri, Dec 8, 2023	11.15	11.21	11.12	11.17
6459	NYSE	MUJ	Thu, Dec 7, 2023	11.09	11.21	11.09	11.18
6458	NYSE	MUJ	Wed, Dec 6, 2023	11.14	11.16	11.10	11.10
6457	NYSE	MUJ	Tue, Dec 5, 2023	11.22	11.22	11.10	11.13
6456	NYSE	MUJ	Mon, Dec 4, 2023	11.14	11.21	11.12	11.15
6455	NYSE	MUJ	Fri, Dec 1, 2023	11.04	11.27	11.04	11.18
6454	NYSE	MUJ	Thu, Nov 30, 2023	11.13	11.14	11.01	11.07
6453	NYSE	MUJ	Wed, Nov 29, 2023	11.00	11.18	11.00	11.13
6452	NYSE	MUJ	Tue, Nov 28, 2023	11.02	11.05	10.97	11.00
6451	NYSE	MUJ	Mon, Nov 27, 2023	11.01	11.12	10.98	11.00
6450	NYSE	MUJ	Fri, Nov 24, 2023	10.99	11.01	10.96	10.99
6449	NYSE	MUJ	Wed, Nov 22, 2023	10.97	11.02	10.92	10.98
6448	NYSE	MUJ	Tue, Nov 21, 2023	10.84	10.93	10.84	10.89
6447	NYSE	MUJ	Mon, Nov 20, 2023	10.80	10.93	10.80	10.87
6446	NYSE	MUJ	Fri, Nov 17, 2023	10.80	10.83	10.77	10.80
6445	NYSE	MUJ	Thu, Nov 16, 2023	10.62	10.77	10.61	10.76
6444	NYSE	MUJ	Wed, Nov 15, 2023	10.55	10.61	10.51	10.56
6443	NYSE	MUJ	Tue, Nov 14, 2023	10.53	10.59	10.53	10.55
6442	NYSE	MUJ	Mon, Nov 13, 2023	10.46	10.49	10.42	10.40
6441	NYSE	MUJ	Fri, Nov 10, 2023	10.47	10.54	10.41	10.47
6440	NYSE	MUJ	Thu, Nov 9, 2023	10.60	10.60	10.42	10.45
6439	NYSE	MUJ	Wed, Nov 8, 2023	10.44	10.60	10.43	10.57
6438	NYSE	MUJ	Tue, Nov 7, 2023	10.28	10.46	10.26	10.39
6437	NYSE	MUJ	Mon, Nov 6, 2023	10.27	10.38	10.23	10.26
6436	NYSE	MUJ	Fri, Nov 3, 2023	10.26	10.36	10.23	10.29
6435	NYSE	MUJ	Thu, Nov 2, 2023	10.18	10.24	10.16	10.18
6434	NYSE	MUJ	Wed, Nov 1, 2023	10.03	10.13	10.01	10.10
6433	NYSE	MUJ	Tue, Oct 31, 2023	9.92	10.01	9.92	9.97
6432	NYSE	MUJ	Mon, Oct 30, 2023	9.82	9.99	9.82	9.98
6431	NYSE	MUJ	Fri, Oct 27, 2023	9.75	9.85	9.74	9.80
6430	NYSE	MUJ	Thu, Oct 26, 2023	9.83	9.90	9.74	9.77
6429	NYSE	MUJ	Wed, Oct 25, 2023	9.93	9.94	9.81	9.84
6428	NYSE	MUJ	Tue, Oct 24, 2023	9.93	9.98	9.92	9.97
6427	NYSE	MUJ	Mon, Oct 23, 2023	9.94	9.96	9.88	9.90
6426	NYSE	MUJ	Fri, Oct 20, 2023	9.95	9.98	9.94	9.95
6425	NYSE	MUJ	Thu, Oct 19, 2023	9.99	10.00	9.95	9.95
6424	NYSE	MUJ	Wed, Oct 18, 2023	9.98	10.02	9.98	10.00
6423	NYSE	MUJ	Tue, Oct 17, 2023	10.00	10.05	9.95	10.02
6422	NYSE	MUJ	Mon, Oct 16, 2023	10.08	10.10	10.01	10.02
6421	NYSE	MUJ	Fri, Oct 13, 2023	10.10	10.13	10.08	10.09
6420	NYSE	MUJ	Thu, Oct 12, 2023	10.16	10.18	10.06	10.02
6419	NYSE	MUJ	Wed, Oct 11, 2023	10.20	10.22	10.14	10.17
6418	NYSE	MUJ	Tue, Oct 10, 2023	10.01	10.11	10.01	10.08
6417	NYSE	MUJ	Mon, Oct 9, 2023	10.01	10.06	10.00	10.05
6416	NYSE	MUJ	Fri, Oct 6, 2023	9.98	10.04	9.93	10.00
6415	NYSE	MUJ	Thu, Oct 5, 2023	10.09	10.09	10.00	10.04
6414	NYSE	MUJ	Wed, Oct 4, 2023	10.05	10.13	10.05	10.09
6413	NYSE	MUJ	Tue, Oct 3, 2023	10.12	10.14	9.98	10.03
6412	NYSE	MUJ	Mon, Oct 2, 2023	10.12	10.22	10.09	10.12
6411	NYSE	MUJ	Fri, Sep 29, 2023	10.12	10.18	10.11	10.12
6410	NYSE	MUJ	Thu, Sep 28, 2023	10.06	10.12	10.02	10.10
6409	NYSE	MUJ	Wed, Sep 27, 2023	10.24	10.24	10.01	10.06
6408	NYSE	MUJ	Tue, Sep 26, 2023	10.38	10.38	10.19	10.22
6407	NYSE	MUJ	Mon, Sep 25, 2023	10.53	10.56	10.37	10.39
6406	NYSE	MUJ	Fri, Sep 22, 2023	10.60	10.65	10.57	10.57
6405	NYSE	MUJ	Thu, Sep 21, 2023	10.66	10.66	10.59	10.60
6404	NYSE	MUJ	Wed, Sep 20, 2023	10.69	10.72	10.69	10.70
6403	NYSE	MUJ	Tue, Sep 19, 2023	10.68	10.69	10.65	10.67
6402	NYSE	MUJ	Mon, Sep 18, 2023	10.70	10.73	10.67	10.67
6401	NYSE	MUJ	Fri, Sep 15, 2023	10.70	10.77	10.70	10.70
6400	NYSE	MUJ	Thu, Sep 14, 2023	10.79	10.79	10.69	10.70
6399	NYSE	MUJ	Wed, Sep 13, 2023	10.84	10.90	10.84	10.81
6398	NYSE	MUJ	Tue, Sep 12, 2023	10.84	10.90	10.83	10.85
6397	NYSE	MUJ	Mon, Sep 11, 2023	10.74	10.96	10.74	10.87
6396	NYSE	MUJ	Fri, Sep 8, 2023	10.73	10.79	10.71	10.77
6395	NYSE	MUJ	Thu, Sep 7, 2023	10.81	10.83	10.75	10.75
6394	NYSE	MUJ	Wed, Sep 6, 2023	10.83	10.86	10.81	10.81
6393	NYSE	MUJ	Tue, Sep 5, 2023	10.86	10.87	10.81	10.86
6392	NYSE	MUJ	Fri, Sep 1, 2023	10.87	10.90	10.85	10.86
6391	NYSE	MUJ	Thu, Aug 31, 2023	10.90	10.94	10.85	10.85
6390	NYSE	MUJ	Wed, Aug 30, 2023	10.92	10.95	10.87	10.88
6389	NYSE	MUJ	Tue, Aug 29, 2023	10.90	10.95	10.88	10.91
6388	NYSE	MUJ	Mon, Aug 28, 2023	10.92	10.95	10.87	10.90
6387	NYSE	MUJ	Fri, Aug 25, 2023	10.89	10.95	10.87	10.87
6386	NYSE	MUJ	Thu, Aug 24, 2023	10.90	10.92	10.86	10.86
6385	NYSE	MUJ	Wed, Aug 23, 2023	10.89	10.93	10.89	10.92
6384	NYSE	MUJ	Tue, Aug 22, 2023	10.89	10.92	10.85	10.88
6383	NYSE	MUJ	Mon, Aug 21, 2023	10.88	10.90	10.85	10.86
6382	NYSE	MUJ	Fri, Aug 18, 2023	10.85	10.97	10.85	10.92
6381	NYSE	MUJ	Thu, Aug 17, 2023	10.86	10.91	10.86	10.88
6380	NYSE	MUJ	Wed, Aug 16, 2023	10.92	10.96	10.87	10.88
6379	NYSE	MUJ	Tue, Aug 15, 2023	10.95	10.97	10.90	10.92
6378	NYSE	MUJ	Mon, Aug 14, 2023	11.01	11.03	10.92	10.95
6377	NYSE	MUJ	Fri, Aug 11, 2023	11.10	11.10	11.03	10.99
6376	NYSE	MUJ	Thu, Aug 10, 2023	11.15	11.15	11.10	11.10
6375	NYSE	MUJ	Wed, Aug 9, 2023	11.07	11.11	11.05	11.10
6374	NYSE	MUJ	Tue, Aug 8, 2023	11.02	11.07	11.01	11.04
6373	NYSE	MUJ	Mon, Aug 7, 2023	11.07	11.11	11.00	11.01
6372	NYSE	MUJ	Fri, Aug 4, 2023	11.07	11.12	11.04	11.06
6371	NYSE	MUJ	Thu, Aug 3, 2023	11.10	11.10	11.03	11.04
6370	NYSE	MUJ	Wed, Aug 2, 2023	11.17	11.19	11.12	11.16
6369	NYSE	MUJ	Tue, Aug 1, 2023	11.15	11.23	11.15	11.19
6368	NYSE	MUJ	Mon, Jul 31, 2023	11.17	11.20	11.14	11.20
6367	NYSE	MUJ	Fri, Jul 28, 2023	11.09	11.18	11.09	11.16
6366	NYSE	MUJ	Thu, Jul 27, 2023	11.14	11.18	11.08	11.08
6365	NYSE	MUJ	Wed, Jul 26, 2023	11.14	11.19	11.14	11.15
6364	NYSE	MUJ	Tue, Jul 25, 2023	11.15	11.18	11.13	11.13
6363	NYSE	MUJ	Mon, Jul 24, 2023	11.20	11.21	11.14	11.17
6362	NYSE	MUJ	Fri, Jul 21, 2023	11.18	11.18	11.15	11.16
6361	NYSE	MUJ	Thu, Jul 20, 2023	11.16	11.20	11.12	11.14
6360	NYSE	MUJ	Wed, Jul 19, 2023	11.16	11.22	11.15	11.18
6359	NYSE	MUJ	Tue, Jul 18, 2023	11.15	11.22	11.15	11.16
6358	NYSE	MUJ	Mon, Jul 17, 2023	11.11	11.16	11.10	11.15
6357	NYSE	MUJ	Fri, Jul 14, 2023	11.23	11.23	11.10	11.11
6356	NYSE	MUJ	Thu, Jul 13, 2023	11.18	11.23	11.16	11.21
6355	NYSE	MUJ	Wed, Jul 12, 2023	11.18	11.23	11.16	11.16
6354	NYSE	MUJ	Tue, Jul 11, 2023	11.19	11.19	11.12	11.14
6353	NYSE	MUJ	Mon, Jul 10, 2023	11.09	11.19	11.09	11.19
6352	NYSE	MUJ	Fri, Jul 7, 2023	11.10	11.17	11.09	11.10
6351	NYSE	MUJ	Thu, Jul 6, 2023	11.17	11.20	11.07	11.07
6350	NYSE	MUJ	Wed, Jul 5, 2023	11.28	11.28	11.23	11.24
6349	NYSE	MUJ	Mon, Jul 3, 2023	11.21	11.28	11.19	11.28
6348	NYSE	MUJ	Fri, Jun 30, 2023	11.15	11.20	11.15	11.17
6347	NYSE	MUJ	Thu, Jun 29, 2023	11.17	11.17	11.09	11.13
6346	NYSE	MUJ	Wed, Jun 28, 2023	11.21	11.23	11.14	11.21
6345	NYSE	MUJ	Tue, Jun 27, 2023	11.10	11.15	11.06	11.12
6344	NYSE	MUJ	Mon, Jun 26, 2023	11.08	11.09	11.04	11.06
6343	NYSE	MUJ	Fri, Jun 23, 2023	11.05	11.10	11.02	11.04
6342	NYSE	MUJ	Thu, Jun 22, 2023	11.00	11.03	10.99	10.99
6341	NYSE	MUJ	Wed, Jun 21, 2023	11.10	11.10	11.01	11.03
6340	NYSE	MUJ	Tue, Jun 20, 2023	11.03	11.11	11.03	11.10
6339	NYSE	MUJ	Fri, Jun 16, 2023	11.00	11.04	10.97	11.03
6338	NYSE	MUJ	Thu, Jun 15, 2023	11.05	11.09	11.01	11.01
6337	NYSE	MUJ	Wed, Jun 14, 2023	11.02	11.09	11.02	11.05
6336	NYSE	MUJ	Tue, Jun 13, 2023	11.11	11.12	11.06	11.03
6335	NYSE	MUJ	Mon, Jun 12, 2023	11.12	11.12	11.06	11.09
6334	NYSE	MUJ	Fri, Jun 9, 2023	11.07	11.11	11.03	11.08
6333	NYSE	MUJ	Thu, Jun 8, 2023	11.03	11.11	11.03	11.06
6332	NYSE	MUJ	Wed, Jun 7, 2023	11.23	11.23	11.01	11.03
6331	NYSE	MUJ	Tue, Jun 6, 2023	11.17	11.24	11.17	11.20
6330	NYSE	MUJ	Mon, Jun 5, 2023	11.15	11.24	11.09	11.20
6329	NYSE	MUJ	Fri, Jun 2, 2023	11.23	11.23	11.10	11.16
6328	NYSE	MUJ	Thu, Jun 1, 2023	11.20	11.24	11.04	11.18
6327	NYSE	MUJ	Wed, May 31, 2023	11.02	11.17	11.02	11.17
6326	NYSE	MUJ	Tue, May 30, 2023	10.93	11.08	10.93	11.02
6325	NYSE	MUJ	Fri, May 26, 2023	10.84	10.91	10.84	10.90
6324	NYSE	MUJ	Thu, May 25, 2023	10.89	10.91	10.81	10.87
6323	NYSE	MUJ	Wed, May 24, 2023	10.97	11.00	10.87	10.88
6322	NYSE	MUJ	Tue, May 23, 2023	10.99	11.02	10.97	10.97
6321	NYSE	MUJ	Mon, May 22, 2023	11.02	11.07	11.00	11.00
6320	NYSE	MUJ	Fri, May 19, 2023	11.02	11.04	10.97	10.99
6319	NYSE	MUJ	Thu, May 18, 2023	11.11	11.11	11.03	11.03
6318	NYSE	MUJ	Wed, May 17, 2023	11.09	11.15	11.07	11.11
6317	NYSE	MUJ	Tue, May 16, 2023	11.16	11.16	11.08	11.08
6316	NYSE	MUJ	Mon, May 15, 2023	11.21	11.22	11.17	11.19
6315	NYSE	MUJ	Fri, May 12, 2023	11.22	11.22	11.13	11.18
6314	NYSE	MUJ	Thu, May 11, 2023	11.26	11.27	11.19	11.18
6313	NYSE	MUJ	Wed, May 10, 2023	11.27	11.30	11.23	11.26
6312	NYSE	MUJ	Tue, May 9, 2023	11.29	11.30	11.22	11.23
6311	NYSE	MUJ	Mon, May 8, 2023	11.29	11.34	11.24	11.25
6310	NYSE	MUJ	Fri, May 5, 2023	11.22	11.31	11.19	11.31
6309	NYSE	MUJ	Thu, May 4, 2023	11.17	11.22	11.13	11.16
6308	NYSE	MUJ	Wed, May 3, 2023	11.18	11.23	11.16	11.16
6307	NYSE	MUJ	Tue, May 2, 2023	11.23	11.23	11.18	11.18
6306	NYSE	MUJ	Mon, May 1, 2023	11.20	11.23	11.13	11.21
6305	NYSE	MUJ	Fri, Apr 28, 2023	11.23	11.24	11.17	11.20
6304	NYSE	MUJ	Thu, Apr 27, 2023	11.22	11.23	11.15	11.18
6303	NYSE	MUJ	Wed, Apr 26, 2023	11.20	11.22	11.15	11.17
6302	NYSE	MUJ	Tue, Apr 25, 2023	11.22	11.24	11.16	11.18
6301	NYSE	MUJ	Mon, Apr 24, 2023	11.19	11.25	11.18	11.21
6300	NYSE	MUJ	Fri, Apr 21, 2023	11.22	11.24	11.16	11.18
6299	NYSE	MUJ	Thu, Apr 20, 2023	11.14	11.24	11.14	11.19
6298	NYSE	MUJ	Wed, Apr 19, 2023	11.15	11.16	11.10	11.16
6297	NYSE	MUJ	Tue, Apr 18, 2023	11.33	11.33	11.16	11.16
6296	NYSE	MUJ	Mon, Apr 17, 2023	11.45	11.46	11.29	11.31
6295	NYSE	MUJ	Fri, Apr 14, 2023	11.56	11.56	11.45	11.46
6294	NYSE	MUJ	Thu, Apr 13, 2023	11.53	11.56	11.51	11.55
6293	NYSE	MUJ	Wed, Apr 12, 2023	11.52	11.59	11.51	11.54
6292	NYSE	MUJ	Tue, Apr 11, 2023	11.42	11.49	11.36	11.49
6291	NYSE	MUJ	Mon, Apr 10, 2023	11.42	11.43	11.33	11.38
6290	NYSE	MUJ	Thu, Apr 6, 2023	11.45	11.47	11.42	11.42
6289	NYSE	MUJ	Wed, Apr 5, 2023	11.40	11.48	11.32	11.45
6288	NYSE	MUJ	Tue, Apr 4, 2023	11.43	11.45	11.33	11.38
6287	NYSE	MUJ	Mon, Apr 3, 2023	11.49	11.49	11.37	11.40
6286	NYSE	MUJ	Fri, Mar 31, 2023	11.34	11.45	11.34	11.45
6285	NYSE	MUJ	Thu, Mar 30, 2023	11.21	11.31	11.20	11.31
6284	NYSE	MUJ	Wed, Mar 29, 2023	11.15	11.20	11.14	11.16
6283	NYSE	MUJ	Tue, Mar 28, 2023	11.09	11.17	11.08	11.14
6282	NYSE	MUJ	Mon, Mar 27, 2023	11.13	11.19	11.08	11.11
6281	NYSE	MUJ	Fri, Mar 24, 2023	11.10	11.17	11.08	11.11
6280	NYSE	MUJ	Thu, Mar 23, 2023	11.13	11.16	11.06	11.07
6279	NYSE	MUJ	Wed, Mar 22, 2023	11.16	11.20	11.10	11.13
6278	NYSE	MUJ	Tue, Mar 21, 2023	11.19	11.19	11.12	11.15
6277	NYSE	MUJ	Mon, Mar 20, 2023	11.17	11.27	11.13	11.15
6276	NYSE	MUJ	Fri, Mar 17, 2023	11.20	11.24	11.12	11.16
6275	NYSE	MUJ	Thu, Mar 16, 2023	11.16	11.29	11.15	11.16
6274	NYSE	MUJ	Wed, Mar 15, 2023	11.24	11.25	11.15	11.16
6273	NYSE	MUJ	Tue, Mar 14, 2023	11.21	11.23	11.13	11.13
6272	NYSE	MUJ	Mon, Mar 13, 2023	11.22	11.27	11.16	11.15
6271	NYSE	MUJ	Fri, Mar 10, 2023	11.18	11.23	11.09	11.12
6270	NYSE	MUJ	Thu, Mar 9, 2023	11.13	11.19	11.11	11.12
6269	NYSE	MUJ	Wed, Mar 8, 2023	11.20	11.20	11.07	11.09
6268	NYSE	MUJ	Tue, Mar 7, 2023	11.11	11.18	11.10	11.14
6267	NYSE	MUJ	Mon, Mar 6, 2023	11.17	11.22	11.06	11.07
6266	NYSE	MUJ	Fri, Mar 3, 2023	11.16	11.19	11.12	11.16
6265	NYSE	MUJ	Thu, Mar 2, 2023	11.08	11.14	11.05	11.13
6264	NYSE	MUJ	Wed, Mar 1, 2023	11.18	11.21	11.13	11.14
6263	NYSE	MUJ	Tue, Feb 28, 2023	11.16	11.22	11.12	11.14
6262	NYSE	MUJ	Mon, Feb 27, 2023	11.22	11.25	11.14	11.17
6261	NYSE	MUJ	Fri, Feb 24, 2023	11.11	11.15	11.08	11.15
6260	NYSE	MUJ	Thu, Feb 23, 2023	11.25	11.29	11.17	11.18
6259	NYSE	MUJ	Wed, Feb 22, 2023	11.33	11.34	11.21	11.22
6258	NYSE	MUJ	Tue, Feb 21, 2023	11.35	11.35	11.23	11.27
6257	NYSE	MUJ	Fri, Feb 17, 2023	11.41	11.42	11.36	11.37
6256	NYSE	MUJ	Thu, Feb 16, 2023	11.58	11.59	11.44	11.45
6255	NYSE	MUJ	Wed, Feb 15, 2023	11.67	11.73	11.63	11.65
6254	NYSE	MUJ	Tue, Feb 14, 2023	11.75	11.78	11.66	11.72
6253	NYSE	MUJ	Mon, Feb 13, 2023	11.76	11.77	11.70	11.71
6252	NYSE	MUJ	Fri, Feb 10, 2023	11.85	11.85	11.71	11.73
6251	NYSE	MUJ	Thu, Feb 9, 2023	11.96	11.96	11.81	11.81
6250	NYSE	MUJ	Wed, Feb 8, 2023	11.78	11.92	11.78	11.91
6249	NYSE	MUJ	Tue, Feb 7, 2023	11.74	11.89	11.74	11.81
6248	NYSE	MUJ	Mon, Feb 6, 2023	11.84	11.89	11.72	11.73
6247	NYSE	MUJ	Fri, Feb 3, 2023	11.94	11.96	11.85	11.87
6246	NYSE	MUJ	Thu, Feb 2, 2023	12.06	12.14	11.98	12.00
6245	NYSE	MUJ	Wed, Feb 1, 2023	11.94	12.03	11.91	12.02
6244	NYSE	MUJ	Tue, Jan 31, 2023	11.83	11.92	11.82	11.86
6243	NYSE	MUJ	Mon, Jan 30, 2023	11.75	11.85	11.71	11.82
6242	NYSE	MUJ	Fri, Jan 27, 2023	11.72	11.82	11.71	11.73
6241	NYSE	MUJ	Thu, Jan 26, 2023	11.77	11.83	11.72	11.74
6240	NYSE	MUJ	Wed, Jan 25, 2023	11.85	11.88	11.75	11.81
6239	NYSE	MUJ	Tue, Jan 24, 2023	11.87	11.92	11.82	11.87
6238	NYSE	MUJ	Mon, Jan 23, 2023	11.77	11.90	11.77	11.79
6237	NYSE	MUJ	Fri, Jan 20, 2023	11.62	11.81	11.61	11.81
6236	NYSE	MUJ	Thu, Jan 19, 2023	11.58	11.72	11.52	11.62
6235	NYSE	MUJ	Wed, Jan 18, 2023	11.56	11.63	11.47	11.63
6234	NYSE	MUJ	Tue, Jan 17, 2023	11.57	11.65	11.42	11.43
6233	NYSE	MUJ	Fri, Jan 13, 2023	11.71	11.75	11.48	11.57
6232	NYSE	MUJ	Thu, Jan 12, 2023	11.62	11.76	11.57	11.75
6231	NYSE	MUJ	Wed, Jan 11, 2023	11.55	11.63	11.52	11.55
6230	NYSE	MUJ	Tue, Jan 10, 2023	11.41	11.51	11.38	11.51
6229	NYSE	MUJ	Mon, Jan 9, 2023	11.41	11.51	11.34	11.41
6228	NYSE	MUJ	Fri, Jan 6, 2023	11.24	11.40	11.23	11.39
6227	NYSE	MUJ	Thu, Jan 5, 2023	11.22	11.26	11.17	11.20
6226	NYSE	MUJ	Wed, Jan 4, 2023	11.33	11.38	11.19	11.26
6225	NYSE	MUJ	Tue, Jan 3, 2023	11.18	11.29	11.10	11.25
6224	NYSE	MUJ	Fri, Dec 30, 2022	10.98	11.10	10.93	11.07
6223	NYSE	MUJ	Thu, Dec 29, 2022	11.02	11.15	10.94	10.99
6222	NYSE	MUJ	Wed, Dec 28, 2022	11.04	11.07	10.92	10.97
6221	NYSE	MUJ	Tue, Dec 27, 2022	10.99	11.11	10.95	10.95
6220	NYSE	MUJ	Fri, Dec 23, 2022	11.12	11.18	11.02	11.06
6219	NYSE	MUJ	Thu, Dec 22, 2022	11.12	11.23	11.07	11.13
6218	NYSE	MUJ	Wed, Dec 21, 2022	11.27	11.32	11.13	11.17
6217	NYSE	MUJ	Tue, Dec 20, 2022	11.24	11.38	11.15	11.19
6216	NYSE	MUJ	Mon, Dec 19, 2022	11.35	11.43	11.28	11.29
6215	NYSE	MUJ	Fri, Dec 16, 2022	11.46	11.52	11.35	11.43
6214	NYSE	MUJ	Thu, Dec 15, 2022	11.56	11.63	11.46	11.47
6213	NYSE	MUJ	Wed, Dec 14, 2022	11.82	11.89	11.54	11.56
6212	NYSE	MUJ	Tue, Dec 13, 2022	12.07	12.15	11.85	11.85
6211	NYSE	MUJ	Mon, Dec 12, 2022	12.09	12.13	11.92	11.97
6210	NYSE	MUJ	Fri, Dec 9, 2022	12.27	12.30	11.96	11.99
6209	NYSE	MUJ	Thu, Dec 8, 2022	12.28	12.38	12.27	12.30
6208	NYSE	MUJ	Wed, Dec 7, 2022	12.20	12.32	12.03	12.30
6207	NYSE	MUJ	Tue, Dec 6, 2022	12.11	12.21	12.11	12.20
6206	NYSE	MUJ	Mon, Dec 5, 2022	12.09	12.14	12.05	12.08
6205	NYSE	MUJ	Fri, Dec 2, 2022	11.97	12.15	11.95	12.10
6204	NYSE	MUJ	Thu, Dec 1, 2022	11.94	12.02	11.94	11.98
6203	NYSE	MUJ	Wed, Nov 30, 2022	11.82	11.89	11.79	11.89
6202	NYSE	MUJ	Tue, Nov 29, 2022	11.67	11.78	11.67	11.74
6201	NYSE	MUJ	Mon, Nov 28, 2022	11.73	11.79	11.70	11.70
6200	NYSE	MUJ	Fri, Nov 25, 2022	11.80	11.81	11.73	11.73
6199	NYSE	MUJ	Wed, Nov 23, 2022	11.75	11.80	11.67	11.78
6198	NYSE	MUJ	Tue, Nov 22, 2022	11.67	11.78	11.65	11.74
6197	NYSE	MUJ	Mon, Nov 21, 2022	11.50	11.60	11.49	11.52
6196	NYSE	MUJ	Fri, Nov 18, 2022	11.35	11.47	11.33	11.43
6195	NYSE	MUJ	Thu, Nov 17, 2022	11.18	11.39	11.16	11.33
6194	NYSE	MUJ	Wed, Nov 16, 2022	11.04	11.26	11.04	11.24
6193	NYSE	MUJ	Tue, Nov 15, 2022	11.06	11.09	10.90	10.98
6192	NYSE	MUJ	Mon, Nov 14, 2022	11.10	11.10	10.92	10.92
6191	NYSE	MUJ	Fri, Nov 11, 2022	11.03	11.26	11.03	11.11
6190	NYSE	MUJ	Thu, Nov 10, 2022	10.82	11.07	10.81	11.03
6189	NYSE	MUJ	Wed, Nov 9, 2022	10.72	10.85	10.72	10.73
6188	NYSE	MUJ	Tue, Nov 8, 2022	10.80	10.86	10.76	10.82
6187	NYSE	MUJ	Mon, Nov 7, 2022	10.80	10.80	10.76	10.76
6186	NYSE	MUJ	Fri, Nov 4, 2022	10.75	10.81	10.66	10.80
6185	NYSE	MUJ	Thu, Nov 3, 2022	10.70	10.76	10.62	10.67
6184	NYSE	MUJ	Wed, Nov 2, 2022	10.79	10.82	10.71	10.73
6183	NYSE	MUJ	Tue, Nov 1, 2022	10.87	10.88	10.78	10.82
6182	NYSE	MUJ	Mon, Oct 31, 2022	10.78	10.78	10.70	10.75
6181	NYSE	MUJ	Fri, Oct 28, 2022	10.73	10.80	10.73	10.75
6180	NYSE	MUJ	Thu, Oct 27, 2022	10.84	10.84	10.70	10.72
6179	NYSE	MUJ	Wed, Oct 26, 2022	10.83	10.88	10.79	10.83
6178	NYSE	MUJ	Tue, Oct 25, 2022	10.86	10.97	10.82	10.82
6177	NYSE	MUJ	Mon, Oct 24, 2022	10.96	10.99	10.84	10.84
6176	NYSE	MUJ	Fri, Oct 21, 2022	10.95	11.01	10.93	10.99
6175	NYSE	MUJ	Thu, Oct 20, 2022	11.00	11.23	10.91	10.93
6174	NYSE	MUJ	Wed, Oct 19, 2022	11.13	11.15	11.00	11.04
6173	NYSE	MUJ	Tue, Oct 18, 2022	11.24	11.26	11.10	11.15
6172	NYSE	MUJ	Mon, Oct 17, 2022	11.29	11.33	11.15	11.17
6171	NYSE	MUJ	Fri, Oct 14, 2022	11.46	11.47	11.21	11.21
6170	NYSE	MUJ	Thu, Oct 13, 2022	11.46	11.46	11.21	11.43
6169	NYSE	MUJ	Wed, Oct 12, 2022	11.74	11.74	11.56	11.52
6168	NYSE	MUJ	Tue, Oct 11, 2022	11.71	11.75	11.65	11.70
6167	NYSE	MUJ	Mon, Oct 10, 2022	11.64	11.73	11.64	11.70
6166	NYSE	MUJ	Fri, Oct 7, 2022	11.75	11.75	11.65	11.66
6165	NYSE	MUJ	Thu, Oct 6, 2022	11.79	11.83	11.76	11.80
6164	NYSE	MUJ	Wed, Oct 5, 2022	11.75	11.91	11.69	11.72
6163	NYSE	MUJ	Tue, Oct 4, 2022	11.95	12.12	11.76	11.79
6162	NYSE	MUJ	Mon, Oct 3, 2022	11.86	12.03	11.82	11.95
6161	NYSE	MUJ	Fri, Sep 30, 2022	11.74	11.82	11.69	11.74
6160	NYSE	MUJ	Thu, Sep 29, 2022	11.94	11.94	11.69	11.74
6159	NYSE	MUJ	Wed, Sep 28, 2022	11.97	12.05	11.90	11.95
6158	NYSE	MUJ	Tue, Sep 27, 2022	11.99	12.03	11.85	11.92
6157	NYSE	MUJ	Mon, Sep 26, 2022	11.99	12.09	11.90	11.91
6156	NYSE	MUJ	Fri, Sep 23, 2022	12.09	12.13	11.96	12.03
6155	NYSE	MUJ	Thu, Sep 22, 2022	12.28	12.37	12.11	12.12
6154	NYSE	MUJ	Wed, Sep 21, 2022	12.28	12.35	12.25	12.31
6153	NYSE	MUJ	Tue, Sep 20, 2022	12.46	12.47	12.25	12.28
6152	NYSE	MUJ	Mon, Sep 19, 2022	12.59	12.59	12.50	12.53
6151	NYSE	MUJ	Fri, Sep 16, 2022	12.60	12.60	12.50	12.56
6150	NYSE	MUJ	Thu, Sep 15, 2022	12.69	12.80	12.60	12.62
6149	NYSE	MUJ	Wed, Sep 14, 2022	12.72	12.82	12.70	12.71
6148	NYSE	MUJ	Tue, Sep 13, 2022	12.89	12.93	12.80	12.77
6147	NYSE	MUJ	Mon, Sep 12, 2022	12.96	13.01	12.93	12.97
6146	NYSE	MUJ	Fri, Sep 9, 2022	13.00	13.01	12.93	12.95
6145	NYSE	MUJ	Thu, Sep 8, 2022	12.97	13.04	12.92	12.93
6144	NYSE	MUJ	Wed, Sep 7, 2022	12.90	13.02	12.90	12.97
6143	NYSE	MUJ	Tue, Sep 6, 2022	12.98	12.98	12.85	12.90
6142	NYSE	MUJ	Fri, Sep 2, 2022	12.95	13.08	12.95	13.00
6141	NYSE	MUJ	Thu, Sep 1, 2022	12.89	12.95	12.81	12.93
6140	NYSE	MUJ	Wed, Aug 31, 2022	12.94	13.04	12.91	12.93
6139	NYSE	MUJ	Tue, Aug 30, 2022	13.05	13.10	12.90	12.95
6138	NYSE	MUJ	Mon, Aug 29, 2022	13.10	13.13	13.00	13.00
6137	NYSE	MUJ	Fri, Aug 26, 2022	13.12	13.15	13.12	13.12
6136	NYSE	MUJ	Thu, Aug 25, 2022	13.12	13.18	13.08	13.13
6135	NYSE	MUJ	Wed, Aug 24, 2022	13.16	13.26	13.10	13.10
6134	NYSE	MUJ	Tue, Aug 23, 2022	13.12	13.29	13.09	13.21
6133	NYSE	MUJ	Mon, Aug 22, 2022	13.26	13.42	13.17	13.18
6132	NYSE	MUJ	Fri, Aug 19, 2022	13.40	13.40	13.30	13.31
6131	NYSE	MUJ	Thu, Aug 18, 2022	13.35	13.51	13.31	13.48
6130	NYSE	MUJ	Wed, Aug 17, 2022	13.32	13.54	13.28	13.39
6129	NYSE	MUJ	Tue, Aug 16, 2022	13.41	13.42	13.35	13.38
6128	NYSE	MUJ	Mon, Aug 15, 2022	13.45	13.48	13.43	13.44
6127	NYSE	MUJ	Fri, Aug 12, 2022	13.45	13.47	13.25	13.46
6126	NYSE	MUJ	Thu, Aug 11, 2022	13.41	13.56	13.41	13.38
6125	NYSE	MUJ	Wed, Aug 10, 2022	13.52	13.56	13.44	13.48
6124	NYSE	MUJ	Tue, Aug 9, 2022	13.40	13.44	13.34	13.41
6123	NYSE	MUJ	Mon, Aug 8, 2022	13.38	13.47	13.36	13.42
6122	NYSE	MUJ	Fri, Aug 5, 2022	13.44	13.53	13.33	13.36
6121	NYSE	MUJ	Thu, Aug 4, 2022	13.50	13.55	13.46	13.49
6120	NYSE	MUJ	Wed, Aug 3, 2022	13.42	13.54	13.40	13.51
6119	NYSE	MUJ	Tue, Aug 2, 2022	13.38	13.44	13.36	13.39
6118	NYSE	MUJ	Mon, Aug 1, 2022	13.40	13.46	13.33	13.37
6117	NYSE	MUJ	Fri, Jul 29, 2022	13.32	13.38	13.30	13.36
6116	NYSE	MUJ	Thu, Jul 28, 2022	13.17	13.30	13.17	13.25
6115	NYSE	MUJ	Wed, Jul 27, 2022	13.19	13.26	13.12	13.14
6114	NYSE	MUJ	Tue, Jul 26, 2022	13.22	13.31	13.16	13.18
6113	NYSE	MUJ	Mon, Jul 25, 2022	13.27	13.33	13.20	13.20
6112	NYSE	MUJ	Fri, Jul 22, 2022	13.27	13.34	13.27	13.30
6111	NYSE	MUJ	Thu, Jul 21, 2022	13.20	13.30	13.19	13.26
6110	NYSE	MUJ	Wed, Jul 20, 2022	13.26	13.26	13.20	13.24
6109	NYSE	MUJ	Tue, Jul 19, 2022	13.26	13.27	13.17	13.21
6108	NYSE	MUJ	Mon, Jul 18, 2022	13.28	13.34	13.22	13.23
6107	NYSE	MUJ	Fri, Jul 15, 2022	13.38	13.45	13.26	13.29
6106	NYSE	MUJ	Thu, Jul 14, 2022	13.45	13.45	13.35	13.36
6105	NYSE	MUJ	Wed, Jul 13, 2022	13.57	13.62	13.53	13.48
6104	NYSE	MUJ	Tue, Jul 12, 2022	13.65	13.69	13.59	13.68
6103	NYSE	MUJ	Mon, Jul 11, 2022	13.56	13.67	13.53	13.63
6102	NYSE	MUJ	Fri, Jul 8, 2022	13.38	13.58	13.35	13.52
6101	NYSE	MUJ	Thu, Jul 7, 2022	13.41	13.43	13.31	13.39
6100	NYSE	MUJ	Wed, Jul 6, 2022	13.38	13.45	13.32	13.38
6099	NYSE	MUJ	Tue, Jul 5, 2022	13.33	13.37	13.21	13.37
6098	NYSE	MUJ	Fri, Jul 1, 2022	13.25	13.38	13.19	13.27
6097	NYSE	MUJ	Thu, Jun 30, 2022	13.06	13.24	13.04	13.19
6096	NYSE	MUJ	Wed, Jun 29, 2022	12.88	13.10	12.87	13.06
6095	NYSE	MUJ	Tue, Jun 28, 2022	12.82	12.86	12.78	12.83
6094	NYSE	MUJ	Mon, Jun 27, 2022	12.79	12.90	12.76	12.82
6093	NYSE	MUJ	Fri, Jun 24, 2022	12.69	12.78	12.65	12.78
6092	NYSE	MUJ	Thu, Jun 23, 2022	12.72	12.82	12.65	12.65
6091	NYSE	MUJ	Wed, Jun 22, 2022	12.56	12.76	12.56	12.65
6090	NYSE	MUJ	Tue, Jun 21, 2022	12.76	12.76	12.54	12.56
6089	NYSE	MUJ	Fri, Jun 17, 2022	12.75	12.87	12.69	12.72
6088	NYSE	MUJ	Thu, Jun 16, 2022	12.80	12.80	12.66	12.73
6087	NYSE	MUJ	Wed, Jun 15, 2022	12.80	12.97	12.78	12.88
6086	NYSE	MUJ	Tue, Jun 14, 2022	12.87	12.98	12.67	12.76
6085	NYSE	MUJ	Mon, Jun 13, 2022	13.11	13.12	12.83	12.89
6084	NYSE	MUJ	Fri, Jun 10, 2022	13.26	13.30	13.12	13.18
6083	NYSE	MUJ	Thu, Jun 9, 2022	13.44	13.44	13.26	13.28
6082	NYSE	MUJ	Wed, Jun 8, 2022	13.60	13.65	13.48	13.48
6081	NYSE	MUJ	Tue, Jun 7, 2022	13.52	13.69	13.47	13.66
6080	NYSE	MUJ	Mon, Jun 6, 2022	13.53	13.57	13.48	13.55
6079	NYSE	MUJ	Fri, Jun 3, 2022	13.51	13.55	13.43	13.49
6078	NYSE	MUJ	Thu, Jun 2, 2022	13.54	13.63	13.46	13.59
6077	NYSE	MUJ	Wed, Jun 1, 2022	13.54	13.59	13.42	13.47
6076	NYSE	MUJ	Tue, May 31, 2022	13.59	13.59	13.37	13.43
6075	NYSE	MUJ	Fri, May 27, 2022	13.44	13.56	13.42	13.55
6074	NYSE	MUJ	Thu, May 26, 2022	13.17	13.34	13.09	13.31
6073	NYSE	MUJ	Wed, May 25, 2022	13.03	13.18	12.96	13.16
6072	NYSE	MUJ	Tue, May 24, 2022	12.91	13.03	12.80	12.97
6071	NYSE	MUJ	Mon, May 23, 2022	12.73	12.97	12.73	12.89
6070	NYSE	MUJ	Fri, May 20, 2022	12.73	12.79	12.62	12.73
6069	NYSE	MUJ	Thu, May 19, 2022	12.58	12.73	12.58	12.73
6068	NYSE	MUJ	Wed, May 18, 2022	12.74	12.78	12.58	12.60
6067	NYSE	MUJ	Tue, May 17, 2022	12.92	12.92	12.78	12.84
6066	NYSE	MUJ	Mon, May 16, 2022	12.80	12.99	12.69	12.98
6065	NYSE	MUJ	Fri, May 13, 2022	12.81	12.98	12.80	12.83
6064	NYSE	MUJ	Thu, May 12, 2022	12.68	12.97	12.68	12.87
6063	NYSE	MUJ	Wed, May 11, 2022	12.79	12.85	12.72	12.74
6062	NYSE	MUJ	Tue, May 10, 2022	12.71	12.85	12.58	12.82
6061	NYSE	MUJ	Mon, May 9, 2022	12.62	12.74	12.59	12.71
6060	NYSE	MUJ	Fri, May 6, 2022	12.55	12.75	12.55	12.62
6059	NYSE	MUJ	Thu, May 5, 2022	12.66	12.71	12.55	12.60
6058	NYSE	MUJ	Wed, May 4, 2022	12.70	12.78	12.60	12.73
6057	NYSE	MUJ	Tue, May 3, 2022	12.77	12.85	12.72	12.72
6056	NYSE	MUJ	Mon, May 2, 2022	12.57	12.76	12.55	12.73
6055	NYSE	MUJ	Fri, Apr 29, 2022	12.66	12.68	12.55	12.56
6054	NYSE	MUJ	Thu, Apr 28, 2022	12.60	12.73	12.55	12.68
6053	NYSE	MUJ	Wed, Apr 27, 2022	12.66	12.77	12.62	12.64
6052	NYSE	MUJ	Tue, Apr 26, 2022	12.67	12.77	12.64	12.70
6051	NYSE	MUJ	Mon, Apr 25, 2022	12.70	12.73	12.60	12.66
6050	NYSE	MUJ	Fri, Apr 22, 2022	12.64	12.83	12.61	12.70
6049	NYSE	MUJ	Thu, Apr 21, 2022	12.70	12.71	12.58	12.71
6048	NYSE	MUJ	Wed, Apr 20, 2022	12.57	12.69	12.47	12.69
6047	NYSE	MUJ	Tue, Apr 19, 2022	12.50	12.69	12.47	12.55
6046	NYSE	MUJ	Mon, Apr 18, 2022	12.68	12.72	12.48	12.56
6045	NYSE	MUJ	Thu, Apr 14, 2022	12.75	12.76	12.61	12.68
6044	NYSE	MUJ	Wed, Apr 13, 2022	12.85	12.92	12.70	12.75
6043	NYSE	MUJ	Tue, Apr 12, 2022	13.00	13.05	12.93	12.93
6042	NYSE	MUJ	Mon, Apr 11, 2022	12.94	13.01	12.91	12.95
6041	NYSE	MUJ	Fri, Apr 8, 2022	13.01	13.04	12.93	13.00
6040	NYSE	MUJ	Thu, Apr 7, 2022	13.16	13.16	12.90	13.03
6039	NYSE	MUJ	Wed, Apr 6, 2022	13.21	13.27	13.11	13.21
6038	NYSE	MUJ	Tue, Apr 5, 2022	13.52	13.52	13.30	13.26
6037	NYSE	MUJ	Mon, Apr 4, 2022	13.31	13.53	13.28	13.50
6036	NYSE	MUJ	Fri, Apr 1, 2022	13.37	13.39	13.22	13.34
6035	NYSE	MUJ	Thu, Mar 31, 2022	13.16	13.35	13.12	13.35
6034	NYSE	MUJ	Wed, Mar 30, 2022	13.09	13.23	13.02	13.16
6033	NYSE	MUJ	Tue, Mar 29, 2022	12.84	13.10	12.83	13.08
6032	NYSE	MUJ	Mon, Mar 28, 2022	13.05	13.10	12.84	12.84
6031	NYSE	MUJ	Fri, Mar 25, 2022	13.33	13.34	12.96	13.08
6030	NYSE	MUJ	Thu, Mar 24, 2022	13.53	13.53	13.32	13.38
6029	NYSE	MUJ	Wed, Mar 23, 2022	13.57	13.64	13.54	13.55
6028	NYSE	MUJ	Tue, Mar 22, 2022	13.68	13.75	13.60	13.60
6027	NYSE	MUJ	Mon, Mar 21, 2022	13.83	13.85	13.76	13.76
6026	NYSE	MUJ	Fri, Mar 18, 2022	13.81	13.92	13.81	13.88
6025	NYSE	MUJ	Thu, Mar 17, 2022	13.78	13.86	13.75	13.81
6024	NYSE	MUJ	Wed, Mar 16, 2022	13.79	13.83	13.73	13.82
6023	NYSE	MUJ	Tue, Mar 15, 2022	13.78	13.98	13.78	13.83
6022	NYSE	MUJ	Mon, Mar 14, 2022	13.92	13.92	13.69	13.79
6021	NYSE	MUJ	Fri, Mar 11, 2022	13.94	14.03	13.81	13.97
6020	NYSE	MUJ	Thu, Mar 10, 2022	13.95	14.13	13.93	14.02
6019	NYSE	MUJ	Wed, Mar 9, 2022	14.20	14.20	14.01	14.04
6018	NYSE	MUJ	Tue, Mar 8, 2022	14.05	14.08	13.98	14.01
6017	NYSE	MUJ	Mon, Mar 7, 2022	14.10	14.20	14.04	14.09
6016	NYSE	MUJ	Fri, Mar 4, 2022	14.18	14.20	14.15	14.18
6015	NYSE	MUJ	Thu, Mar 3, 2022	14.14	14.20	14.05	14.15
6014	NYSE	MUJ	Wed, Mar 2, 2022	14.12	14.18	14.10	14.12
6013	NYSE	MUJ	Tue, Mar 1, 2022	14.07	14.23	14.07	14.11
6012	NYSE	MUJ	Mon, Feb 28, 2022	13.83	14.03	13.83	14.00
6011	NYSE	MUJ	Fri, Feb 25, 2022	13.97	14.04	13.91	13.94
6010	NYSE	MUJ	Thu, Feb 24, 2022	13.64	13.93	13.62	13.92
6009	NYSE	MUJ	Wed, Feb 23, 2022	13.93	13.97	13.90	13.93
6008	NYSE	MUJ	Tue, Feb 22, 2022	14.02	14.06	13.95	13.96
6007	NYSE	MUJ	Fri, Feb 18, 2022	14.08	14.13	14.01	14.01
6006	NYSE	MUJ	Thu, Feb 17, 2022	14.11	14.20	14.05	14.05
6005	NYSE	MUJ	Wed, Feb 16, 2022	14.08	14.12	14.02	14.11
6004	NYSE	MUJ	Tue, Feb 15, 2022	14.09	14.09	14.01	14.05
6003	NYSE	MUJ	Mon, Feb 14, 2022	14.28	14.33	14.01	14.01
6002	NYSE	MUJ	Fri, Feb 11, 2022	14.47	14.47	14.32	14.33
6001	NYSE	MUJ	Thu, Feb 10, 2022	14.50	14.50	14.42	14.44
6000	NYSE	MUJ	Wed, Feb 9, 2022	14.52	14.54	14.48	14.50
5999	NYSE	MUJ	Tue, Feb 8, 2022	14.45	14.50	14.43	14.50
5998	NYSE	MUJ	Mon, Feb 7, 2022	14.34	14.51	14.34	14.51
5997	NYSE	MUJ	Fri, Feb 4, 2022	14.30	14.39	14.26	14.29
5996	NYSE	MUJ	Thu, Feb 3, 2022	14.42	14.52	14.33	14.33
5995	NYSE	MUJ	Wed, Feb 2, 2022	14.51	14.57	14.41	14.43
5994	NYSE	MUJ	Tue, Feb 1, 2022	14.49	14.54	14.40	14.45
5993	NYSE	MUJ	Mon, Jan 31, 2022	14.29	14.46	14.29	14.42
5992	NYSE	MUJ	Fri, Jan 28, 2022	14.42	14.42	14.25	14.29
5991	NYSE	MUJ	Thu, Jan 27, 2022	14.56	14.62	14.44	14.44
5990	NYSE	MUJ	Wed, Jan 26, 2022	14.61	14.61	14.52	14.54
5989	NYSE	MUJ	Tue, Jan 25, 2022	14.33	14.56	14.24	14.53
5988	NYSE	MUJ	Mon, Jan 24, 2022	14.20	14.31	14.15	14.30
5987	NYSE	MUJ	Fri, Jan 21, 2022	14.45	14.56	14.15	14.19
5986	NYSE	MUJ	Thu, Jan 20, 2022	14.52	14.68	14.43	14.45
5985	NYSE	MUJ	Wed, Jan 19, 2022	14.60	14.72	14.51	14.54
5984	NYSE	MUJ	Tue, Jan 18, 2022	14.83	14.83	14.63	14.64
5983	NYSE	MUJ	Fri, Jan 14, 2022	15.02	15.09	14.87	14.87
5982	NYSE	MUJ	Thu, Jan 13, 2022	15.14	15.15	15.08	15.10
5981	NYSE	MUJ	Wed, Jan 12, 2022	15.22	15.31	15.14	15.10
5980	NYSE	MUJ	Tue, Jan 11, 2022	15.20	15.40	15.19	15.20
5979	NYSE	MUJ	Mon, Jan 10, 2022	15.45	15.51	15.33	15.33
5978	NYSE	MUJ	Fri, Jan 7, 2022	15.52	15.55	15.40	15.42
5977	NYSE	MUJ	Thu, Jan 6, 2022	15.52	15.58	15.50	15.53
5976	NYSE	MUJ	Wed, Jan 5, 2022	15.64	15.69	15.48	15.49
5975	NYSE	MUJ	Tue, Jan 4, 2022	15.76	15.78	15.57	15.64
5974	NYSE	MUJ	Mon, Jan 3, 2022	15.86	15.86	15.72	15.74
5973	NYSE	MUJ	Fri, Dec 31, 2021	15.73	15.86	15.70	15.86
5972	NYSE	MUJ	Thu, Dec 30, 2021	15.75	15.75	15.63	15.66
5971	NYSE	MUJ	Wed, Dec 29, 2021	15.68	15.76	15.68	15.71
5970	NYSE	MUJ	Tue, Dec 28, 2021	15.77	15.78	15.68	15.72
5969	NYSE	MUJ	Mon, Dec 27, 2021	15.78	15.78	15.72	15.74
5968	NYSE	MUJ	Thu, Dec 23, 2021	15.72	15.76	15.65	15.76
5967	NYSE	MUJ	Wed, Dec 22, 2021	15.73	15.73	15.58	15.67
5966	NYSE	MUJ	Tue, Dec 21, 2021	15.75	15.77	15.60	15.62
5965	NYSE	MUJ	Mon, Dec 20, 2021	15.79	15.79	15.70	15.70
5964	NYSE	MUJ	Fri, Dec 17, 2021	15.85	15.87	15.78	15.84
5963	NYSE	MUJ	Thu, Dec 16, 2021	15.81	15.88	15.76	15.77
5962	NYSE	MUJ	Wed, Dec 15, 2021	15.88	15.89	15.76	15.81
5961	NYSE	MUJ	Tue, Dec 14, 2021	15.77	15.87	15.71	15.75
5960	NYSE	MUJ	Mon, Dec 13, 2021	15.73	15.81	15.70	15.70
5959	NYSE	MUJ	Fri, Dec 10, 2021	15.70	15.74	15.67	15.70
5958	NYSE	MUJ	Thu, Dec 9, 2021	15.70	15.70	15.60	15.63
5957	NYSE	MUJ	Wed, Dec 8, 2021	15.60	15.66	15.60	15.64
5956	NYSE	MUJ	Tue, Dec 7, 2021	15.47	15.64	15.47	15.61
5955	NYSE	MUJ	Mon, Dec 6, 2021	15.48	15.52	15.43	15.48
5954	NYSE	MUJ	Fri, Dec 3, 2021	15.48	15.49	15.44	15.48
5953	NYSE	MUJ	Thu, Dec 2, 2021	15.52	15.52	15.41	15.44
5952	NYSE	MUJ	Wed, Dec 1, 2021	15.51	15.57	15.49	15.52
5951	NYSE	MUJ	Tue, Nov 30, 2021	15.41	15.48	15.41	15.48
5950	NYSE	MUJ	Mon, Nov 29, 2021	15.36	15.41	15.36	15.38
5949	NYSE	MUJ	Fri, Nov 26, 2021	15.40	15.41	15.36	15.37
5948	NYSE	MUJ	Wed, Nov 24, 2021	15.45	15.45	15.39	15.43
5947	NYSE	MUJ	Tue, Nov 23, 2021	15.52	15.53	15.40	15.40
5946	NYSE	MUJ	Mon, Nov 22, 2021	15.54	15.56	15.53	15.54
5945	NYSE	MUJ	Fri, Nov 19, 2021	15.41	15.54	15.41	15.53
5944	NYSE	MUJ	Thu, Nov 18, 2021	15.46	15.51	15.44	15.44
5943	NYSE	MUJ	Wed, Nov 17, 2021	15.44	15.48	15.44	15.48
5942	NYSE	MUJ	Tue, Nov 16, 2021	15.50	15.50	15.44	15.45
5941	NYSE	MUJ	Mon, Nov 15, 2021	15.63	15.63	15.46	15.54
5940	NYSE	MUJ	Fri, Nov 12, 2021	15.48	15.69	15.39	15.53
5939	NYSE	MUJ	Thu, Nov 11, 2021	15.49	15.51	15.45	15.42
5938	NYSE	MUJ	Wed, Nov 10, 2021	15.50	15.52	15.45	15.49
5937	NYSE	MUJ	Tue, Nov 9, 2021	15.50	15.55	15.40	15.50
5936	NYSE	MUJ	Mon, Nov 8, 2021	15.40	15.50	15.36	15.48
5935	NYSE	MUJ	Fri, Nov 5, 2021	15.33	15.42	15.33	15.40
5934	NYSE	MUJ	Thu, Nov 4, 2021	15.25	15.38	15.25	15.31
5933	NYSE	MUJ	Wed, Nov 3, 2021	15.47	15.47	15.27	15.27
5932	NYSE	MUJ	Tue, Nov 2, 2021	15.35	15.50	15.35	15.39
5931	NYSE	MUJ	Mon, Nov 1, 2021	15.25	15.41	15.25	15.37
5930	NYSE	MUJ	Fri, Oct 29, 2021	15.19	15.27	15.15	15.25
5929	NYSE	MUJ	Thu, Oct 28, 2021	15.14	15.19	15.12	15.17
5928	NYSE	MUJ	Wed, Oct 27, 2021	15.11	15.15	15.10	15.13
5927	NYSE	MUJ	Tue, Oct 26, 2021	15.20	15.21	15.11	15.11
5926	NYSE	MUJ	Mon, Oct 25, 2021	15.24	15.25	15.20	15.20
5925	NYSE	MUJ	Fri, Oct 22, 2021	15.24	15.29	15.21	15.23
5924	NYSE	MUJ	Thu, Oct 21, 2021	15.31	15.39	15.22	15.25
5923	NYSE	MUJ	Wed, Oct 20, 2021	15.42	15.44	15.35	15.35
5922	NYSE	MUJ	Tue, Oct 19, 2021	15.47	15.51	15.42	15.45
5921	NYSE	MUJ	Mon, Oct 18, 2021	15.50	15.51	15.46	15.47
5920	NYSE	MUJ	Fri, Oct 15, 2021	15.49	15.51	15.44	15.51
5919	NYSE	MUJ	Thu, Oct 14, 2021	15.49	15.56	15.48	15.50
5918	NYSE	MUJ	Wed, Oct 13, 2021	15.40	15.57	15.40	15.51
5917	NYSE	MUJ	Tue, Oct 12, 2021	15.49	15.52	15.40	15.44
5916	NYSE	MUJ	Mon, Oct 11, 2021	15.45	15.55	15.45	15.46
5915	NYSE	MUJ	Fri, Oct 8, 2021	15.44	15.50	15.41	15.46
5914	NYSE	MUJ	Thu, Oct 7, 2021	15.52	15.60	15.48	15.48
5913	NYSE	MUJ	Wed, Oct 6, 2021	15.60	15.66	15.50	15.54
5912	NYSE	MUJ	Tue, Oct 5, 2021	15.65	15.68	15.63	15.63
5911	NYSE	MUJ	Mon, Oct 4, 2021	15.68	15.73	15.65	15.65
5910	NYSE	MUJ	Fri, Oct 1, 2021	15.70	15.74	15.62	15.69
5909	NYSE	MUJ	Thu, Sep 30, 2021	15.76	15.80	15.63	15.64
5908	NYSE	MUJ	Wed, Sep 29, 2021	15.84	15.90	15.77	15.77
5907	NYSE	MUJ	Tue, Sep 28, 2021	15.74	15.78	15.63	15.75
5906	NYSE	MUJ	Mon, Sep 27, 2021	15.93	15.93	15.75	15.76
5905	NYSE	MUJ	Fri, Sep 24, 2021	15.97	16.00	15.91	15.96
5904	NYSE	MUJ	Thu, Sep 23, 2021	16.04	16.07	15.96	15.97
5903	NYSE	MUJ	Wed, Sep 22, 2021	16.05	16.13	15.98	16.06
5902	NYSE	MUJ	Tue, Sep 21, 2021	15.96	16.03	15.92	16.03
5901	NYSE	MUJ	Mon, Sep 20, 2021	15.90	15.99	15.85	15.90
5900	NYSE	MUJ	Fri, Sep 17, 2021	15.98	16.00	15.94	15.94
5899	NYSE	MUJ	Thu, Sep 16, 2021	15.97	15.99	15.94	15.95
5898	NYSE	MUJ	Wed, Sep 15, 2021	15.92	16.00	15.88	15.98
5897	NYSE	MUJ	Tue, Sep 14, 2021	15.80	16.13	15.80	16.04
5896	NYSE	MUJ	Mon, Sep 13, 2021	15.94	15.94	15.85	15.81
5895	NYSE	MUJ	Fri, Sep 10, 2021	15.95	16.28	15.86	15.99
5894	NYSE	MUJ	Thu, Sep 9, 2021	15.85	15.97	15.85	15.95
5893	NYSE	MUJ	Wed, Sep 8, 2021	15.89	15.90	15.83	15.88
5892	NYSE	MUJ	Tue, Sep 7, 2021	15.87	15.93	15.84	15.87
5891	NYSE	MUJ	Fri, Sep 3, 2021	15.93	15.97	15.87	15.88
5890	NYSE	MUJ	Thu, Sep 2, 2021	15.95	16.00	15.93	15.93
5889	NYSE	MUJ	Wed, Sep 1, 2021	15.99	16.02	15.95	15.97
5888	NYSE	MUJ	Tue, Aug 31, 2021	15.87	15.99	15.87	15.92
5887	NYSE	MUJ	Mon, Aug 30, 2021	15.86	15.94	15.85	15.88
5886	NYSE	MUJ	Fri, Aug 27, 2021	15.86	15.90	15.79	15.90
5885	NYSE	MUJ	Thu, Aug 26, 2021	15.89	15.97	15.85	15.88
5884	NYSE	MUJ	Wed, Aug 25, 2021	15.90	15.92	15.90	15.91
5883	NYSE	MUJ	Tue, Aug 24, 2021	15.88	15.95	15.88	15.89
5882	NYSE	MUJ	Mon, Aug 23, 2021	15.91	15.99	15.87	15.87
5881	NYSE	MUJ	Fri, Aug 20, 2021	15.89	15.95	15.87	15.94
5880	NYSE	MUJ	Thu, Aug 19, 2021	15.80	15.88	15.80	15.85
5879	NYSE	MUJ	Wed, Aug 18, 2021	15.82	15.92	15.82	15.85
5878	NYSE	MUJ	Tue, Aug 17, 2021	15.79	15.87	15.76	15.87
5877	NYSE	MUJ	Mon, Aug 16, 2021	15.88	15.88	15.83	15.87
5876	NYSE	MUJ	Fri, Aug 13, 2021	15.81	15.88	15.76	15.77
5875	NYSE	MUJ	Thu, Aug 12, 2021	15.92	15.92	15.85	15.81
5874	NYSE	MUJ	Wed, Aug 11, 2021	15.82	15.89	15.82	15.85
5873	NYSE	MUJ	Tue, Aug 10, 2021	15.78	15.85	15.69	15.83
5872	NYSE	MUJ	Mon, Aug 9, 2021	15.60	15.80	15.60	15.76
5871	NYSE	MUJ	Fri, Aug 6, 2021	15.69	15.69	15.57	15.57
5870	NYSE	MUJ	Thu, Aug 5, 2021	15.71	15.74	15.65	15.65
5869	NYSE	MUJ	Wed, Aug 4, 2021	15.72	15.79	15.69	15.71
5868	NYSE	MUJ	Tue, Aug 3, 2021	15.65	15.76	15.65	15.76
5867	NYSE	MUJ	Mon, Aug 2, 2021	15.67	15.71	15.62	15.65
5866	NYSE	MUJ	Fri, Jul 30, 2021	15.65	15.68	15.61	15.63
5865	NYSE	MUJ	Thu, Jul 29, 2021	15.59	15.69	15.57	15.64
5864	NYSE	MUJ	Wed, Jul 28, 2021	15.50	15.59	15.45	15.58
5863	NYSE	MUJ	Tue, Jul 27, 2021	15.52	15.53	15.46	15.50
5862	NYSE	MUJ	Mon, Jul 26, 2021	15.48	15.55	15.44	15.51
5861	NYSE	MUJ	Fri, Jul 23, 2021	15.57	15.58	15.49	15.52
5860	NYSE	MUJ	Thu, Jul 22, 2021	15.64	15.64	15.52	15.52
5859	NYSE	MUJ	Wed, Jul 21, 2021	15.72	15.72	15.63	15.67
5858	NYSE	MUJ	Tue, Jul 20, 2021	15.60	15.67	15.55	15.66
5857	NYSE	MUJ	Mon, Jul 19, 2021	15.52	15.59	15.50	15.52
5856	NYSE	MUJ	Fri, Jul 16, 2021	15.85	15.87	15.57	15.63
5855	NYSE	MUJ	Thu, Jul 15, 2021	15.87	15.90	15.78	15.79
5854	NYSE	MUJ	Wed, Jul 14, 2021	15.91	15.92	15.76	15.83
5853	NYSE	MUJ	Tue, Jul 13, 2021	16.01	16.01	15.93	15.88
5852	NYSE	MUJ	Mon, Jul 12, 2021	15.99	16.07	15.97	16.06
5851	NYSE	MUJ	Fri, Jul 9, 2021	15.96	16.00	15.96	15.96
5850	NYSE	MUJ	Thu, Jul 8, 2021	15.95	16.01	15.91	15.96
5849	NYSE	MUJ	Wed, Jul 7, 2021	15.97	16.00	15.89	16.00
5848	NYSE	MUJ	Tue, Jul 6, 2021	15.97	16.01	15.86	15.91
5847	NYSE	MUJ	Fri, Jul 2, 2021	16.08	16.08	15.99	16.00
5846	NYSE	MUJ	Thu, Jul 1, 2021	16.00	16.03	15.96	16.03
5845	NYSE	MUJ	Wed, Jun 30, 2021	15.86	15.96	15.86	15.95
5844	NYSE	MUJ	Tue, Jun 29, 2021	15.89	15.90	15.85	15.88
5843	NYSE	MUJ	Mon, Jun 28, 2021	15.75	15.86	15.75	15.85
5842	NYSE	MUJ	Fri, Jun 25, 2021	15.83	15.83	15.79	15.79
5841	NYSE	MUJ	Thu, Jun 24, 2021	15.87	15.87	15.78	15.79
5840	NYSE	MUJ	Wed, Jun 23, 2021	15.85	15.89	15.84	15.84
5839	NYSE	MUJ	Tue, Jun 22, 2021	15.90	15.90	15.84	15.85
5838	NYSE	MUJ	Mon, Jun 21, 2021	15.82	15.88	15.82	15.85
5837	NYSE	MUJ	Fri, Jun 18, 2021	15.86	15.91	15.86	15.88
5836	NYSE	MUJ	Thu, Jun 17, 2021	15.81	15.92	15.81	15.85
5835	NYSE	MUJ	Wed, Jun 16, 2021	15.88	15.93	15.83	15.83
5834	NYSE	MUJ	Tue, Jun 15, 2021	15.95	15.98	15.90	15.95
5833	NYSE	MUJ	Mon, Jun 14, 2021	15.93	15.98	15.90	15.93
5832	NYSE	MUJ	Fri, Jun 11, 2021	15.95	16.02	15.95	15.94
5831	NYSE	MUJ	Thu, Jun 10, 2021	15.86	16.01	15.86	15.96
5830	NYSE	MUJ	Wed, Jun 9, 2021	15.82	15.88	15.82	15.88
5829	NYSE	MUJ	Tue, Jun 8, 2021	15.85	15.89	15.84	15.84
5828	NYSE	MUJ	Mon, Jun 7, 2021	15.76	15.94	15.76	15.85
5827	NYSE	MUJ	Fri, Jun 4, 2021	15.91	15.91	15.70	15.77
5826	NYSE	MUJ	Thu, Jun 3, 2021	15.78	15.91	15.78	15.85
5825	NYSE	MUJ	Wed, Jun 2, 2021	15.70	15.80	15.70	15.80
5824	NYSE	MUJ	Tue, Jun 1, 2021	15.75	15.75	15.66	15.70
5823	NYSE	MUJ	Fri, May 28, 2021	15.67	15.75	15.65	15.68
5822	NYSE	MUJ	Thu, May 27, 2021	15.58	15.70	15.58	15.70
5821	NYSE	MUJ	Wed, May 26, 2021	15.57	15.63	15.57	15.59
5820	NYSE	MUJ	Tue, May 25, 2021	15.56	15.61	15.56	15.60
5819	NYSE	MUJ	Mon, May 24, 2021	15.56	15.62	15.54	15.55
5818	NYSE	MUJ	Fri, May 21, 2021	15.43	15.52	15.37	15.51
5817	NYSE	MUJ	Thu, May 20, 2021	15.43	15.43	15.38	15.38
5816	NYSE	MUJ	Wed, May 19, 2021	15.38	15.43	15.33	15.39
5815	NYSE	MUJ	Tue, May 18, 2021	15.38	15.47	15.31	15.40
5814	NYSE	MUJ	Mon, May 17, 2021	15.25	15.40	15.24	15.40
5813	NYSE	MUJ	Fri, May 14, 2021	15.15	15.25	15.14	15.22
5812	NYSE	MUJ	Thu, May 13, 2021	15.09	15.15	15.06	15.14
5811	NYSE	MUJ	Wed, May 12, 2021	15.41	15.41	15.12	15.09
5810	NYSE	MUJ	Tue, May 11, 2021	15.42	15.47	15.36	15.36
5809	NYSE	MUJ	Mon, May 10, 2021	15.47	15.58	15.44	15.44
5808	NYSE	MUJ	Fri, May 7, 2021	15.47	15.47	15.42	15.47
5807	NYSE	MUJ	Thu, May 6, 2021	15.45	15.46	15.42	15.44
5806	NYSE	MUJ	Wed, May 5, 2021	15.45	15.49	15.42	15.45
5805	NYSE	MUJ	Tue, May 4, 2021	15.34	15.45	15.31	15.45
5804	NYSE	MUJ	Mon, May 3, 2021	15.37	15.40	15.30	15.34
5803	NYSE	MUJ	Fri, Apr 30, 2021	15.24	15.36	15.24	15.35
5802	NYSE	MUJ	Thu, Apr 29, 2021	15.24	15.27	15.21	15.25
5801	NYSE	MUJ	Wed, Apr 28, 2021	15.23	15.24	15.17	15.23
5800	NYSE	MUJ	Tue, Apr 27, 2021	15.29	15.32	15.20	15.22
5799	NYSE	MUJ	Mon, Apr 26, 2021	15.28	15.32	15.26	15.28
5798	NYSE	MUJ	Fri, Apr 23, 2021	15.19	15.26	15.17	15.26
5797	NYSE	MUJ	Thu, Apr 22, 2021	15.14	15.18	15.09	15.17
5796	NYSE	MUJ	Wed, Apr 21, 2021	15.09	15.13	15.09	15.12
5795	NYSE	MUJ	Tue, Apr 20, 2021	15.10	15.12	15.10	15.11
5794	NYSE	MUJ	Mon, Apr 19, 2021	15.06	15.09	15.05	15.08
5793	NYSE	MUJ	Fri, Apr 16, 2021	15.05	15.12	15.02	15.06
5792	NYSE	MUJ	Thu, Apr 15, 2021	15.14	15.14	15.00	15.05
5791	NYSE	MUJ	Wed, Apr 14, 2021	15.09	15.14	15.05	15.13
5790	NYSE	MUJ	Tue, Apr 13, 2021	15.10	15.18	15.02	15.08
5789	NYSE	MUJ	Mon, Apr 12, 2021	15.04	15.09	15.00	15.05
5788	NYSE	MUJ	Fri, Apr 9, 2021	15.02	15.12	15.01	15.05
5787	NYSE	MUJ	Thu, Apr 8, 2021	14.98	15.12	14.97	15.07
5786	NYSE	MUJ	Wed, Apr 7, 2021	14.93	14.99	14.93	14.97
5785	NYSE	MUJ	Tue, Apr 6, 2021	14.94	14.97	14.93	14.95
5784	NYSE	MUJ	Mon, Apr 5, 2021	14.96	14.99	14.95	14.98
5783	NYSE	MUJ	Thu, Apr 1, 2021	14.89	14.96	14.88	14.96
5782	NYSE	MUJ	Wed, Mar 31, 2021	14.79	14.88	14.79	14.86
5781	NYSE	MUJ	Tue, Mar 30, 2021	14.86	14.87	14.77	14.86
5780	NYSE	MUJ	Mon, Mar 29, 2021	14.89	14.89	14.83	14.87
5779	NYSE	MUJ	Fri, Mar 26, 2021	14.86	14.89	14.85	14.86
5778	NYSE	MUJ	Thu, Mar 25, 2021	14.86	14.87	14.83	14.87
5777	NYSE	MUJ	Wed, Mar 24, 2021	14.87	14.92	14.84	14.87
5776	NYSE	MUJ	Tue, Mar 23, 2021	14.76	14.87	14.76	14.83
5775	NYSE	MUJ	Mon, Mar 22, 2021	14.70	14.77	14.70	14.74
5774	NYSE	MUJ	Fri, Mar 19, 2021	14.64	14.82	14.57	14.77
5773	NYSE	MUJ	Thu, Mar 18, 2021	14.67	14.70	14.54	14.54
5772	NYSE	MUJ	Wed, Mar 17, 2021	14.87	14.90	14.67	14.73
5771	NYSE	MUJ	Tue, Mar 16, 2021	14.94	14.99	14.92	14.95
5770	NYSE	MUJ	Mon, Mar 15, 2021	14.85	15.00	14.85	14.96
5769	NYSE	MUJ	Fri, Mar 12, 2021	14.84	14.85	14.72	14.85
5768	NYSE	MUJ	Thu, Mar 11, 2021	14.81	14.91	14.81	14.84
5767	NYSE	MUJ	Wed, Mar 10, 2021	14.69	14.81	14.69	14.81
5766	NYSE	MUJ	Tue, Mar 9, 2021	14.65	14.72	14.64	14.69
5765	NYSE	MUJ	Mon, Mar 8, 2021	14.56	14.67	14.56	14.63
5764	NYSE	MUJ	Fri, Mar 5, 2021	14.50	14.56	14.46	14.52
5763	NYSE	MUJ	Thu, Mar 4, 2021	14.57	14.58	14.38	14.43
5762	NYSE	MUJ	Wed, Mar 3, 2021	14.53	14.58	14.48	14.57
5761	NYSE	MUJ	Tue, Mar 2, 2021	14.51	14.57	14.47	14.56
5760	NYSE	MUJ	Mon, Mar 1, 2021	14.40	14.50	14.38	14.48
5759	NYSE	MUJ	Fri, Feb 26, 2021	14.25	14.38	14.25	14.33
5758	NYSE	MUJ	Thu, Feb 25, 2021	14.29	14.35	14.12	14.21
5757	NYSE	MUJ	Wed, Feb 24, 2021	14.31	14.33	14.25	14.31
5756	NYSE	MUJ	Tue, Feb 23, 2021	14.35	14.47	14.29	14.33
5755	NYSE	MUJ	Mon, Feb 22, 2021	14.73	14.73	14.44	14.46
5754	NYSE	MUJ	Fri, Feb 19, 2021	14.76	14.76	14.68	14.71
5753	NYSE	MUJ	Thu, Feb 18, 2021	14.79	14.79	14.67	14.76
5752	NYSE	MUJ	Wed, Feb 17, 2021	14.96	14.96	14.79	14.79
5751	NYSE	MUJ	Tue, Feb 16, 2021	15.02	15.03	14.90	14.92
5750	NYSE	MUJ	Fri, Feb 12, 2021	15.15	15.15	14.99	15.02
5749	NYSE	MUJ	Thu, Feb 11, 2021	15.11	15.19	15.08	15.11
5748	NYSE	MUJ	Wed, Feb 10, 2021	15.00	15.09	14.98	15.09
5747	NYSE	MUJ	Tue, Feb 9, 2021	14.93	15.00	14.88	15.00
5746	NYSE	MUJ	Mon, Feb 8, 2021	14.81	14.93	14.79	14.92
5745	NYSE	MUJ	Fri, Feb 5, 2021	14.74	14.81	14.72	14.81
5744	NYSE	MUJ	Thu, Feb 4, 2021	14.70	14.72	14.63	14.69
5743	NYSE	MUJ	Wed, Feb 3, 2021	14.69	14.74	14.62	14.65
5742	NYSE	MUJ	Tue, Feb 2, 2021	14.58	14.67	14.58	14.65
5741	NYSE	MUJ	Mon, Feb 1, 2021	14.52	14.62	14.50	14.62
5740	NYSE	MUJ	Fri, Jan 29, 2021	14.58	14.63	14.43	14.46
5739	NYSE	MUJ	Thu, Jan 28, 2021	14.59	14.67	14.57	14.64
5738	NYSE	MUJ	Wed, Jan 27, 2021	14.49	14.60	14.46	14.59
5737	NYSE	MUJ	Tue, Jan 26, 2021	14.43	14.49	14.39	14.47
5736	NYSE	MUJ	Mon, Jan 25, 2021	14.45	14.47	14.39	14.43
5735	NYSE	MUJ	Fri, Jan 22, 2021	14.53	14.55	14.38	14.45
5734	NYSE	MUJ	Thu, Jan 21, 2021	14.42	14.51	14.40	14.51
5733	NYSE	MUJ	Wed, Jan 20, 2021	14.39	14.43	14.36	14.43
5732	NYSE	MUJ	Tue, Jan 19, 2021	14.36	14.40	14.31	14.37
5731	NYSE	MUJ	Fri, Jan 15, 2021	14.33	14.41	14.30	14.33
5730	NYSE	MUJ	Thu, Jan 14, 2021	14.39	14.44	14.32	14.34
5729	NYSE	MUJ	Wed, Jan 13, 2021	14.45	14.48	14.37	14.33
5728	NYSE	MUJ	Tue, Jan 12, 2021	14.47	14.52	14.40	14.48
5727	NYSE	MUJ	Mon, Jan 11, 2021	14.44	14.50	14.42	14.47
5726	NYSE	MUJ	Fri, Jan 8, 2021	14.43	14.44	14.39	14.42
5725	NYSE	MUJ	Thu, Jan 7, 2021	14.30	14.48	14.30	14.44
5724	NYSE	MUJ	Wed, Jan 6, 2021	14.34	14.38	14.30	14.32
5723	NYSE	MUJ	Tue, Jan 5, 2021	14.38	14.40	14.31	14.38
5722	NYSE	MUJ	Mon, Jan 4, 2021	14.46	14.50	14.34	14.35
5721	NYSE	MUJ	Thu, Dec 31, 2020	14.44	14.49	14.39	14.46
5720	NYSE	MUJ	Wed, Dec 30, 2020	14.36	14.40	14.35	14.39
5719	NYSE	MUJ	Tue, Dec 29, 2020	14.38	14.41	14.35	14.37
5718	NYSE	MUJ	Mon, Dec 28, 2020	14.38	14.42	14.36	14.38
5717	NYSE	MUJ	Thu, Dec 24, 2020	14.37	14.40	14.37	14.37
5716	NYSE	MUJ	Wed, Dec 23, 2020	14.40	14.40	14.31	14.34
5715	NYSE	MUJ	Tue, Dec 22, 2020	14.40	14.40	14.31	14.39
5714	NYSE	MUJ	Mon, Dec 21, 2020	14.30	14.37	14.30	14.34
5713	NYSE	MUJ	Fri, Dec 18, 2020	14.30	14.36	14.30	14.33
5712	NYSE	MUJ	Thu, Dec 17, 2020	14.33	14.35	14.29	14.30
5711	NYSE	MUJ	Wed, Dec 16, 2020	14.28	14.36	14.28	14.33
5710	NYSE	MUJ	Tue, Dec 15, 2020	14.35	14.40	14.27	14.27
5709	NYSE	MUJ	Mon, Dec 14, 2020	14.40	14.46	14.34	14.35
5708	NYSE	MUJ	Fri, Dec 11, 2020	14.49	14.50	14.45	14.41
5707	NYSE	MUJ	Thu, Dec 10, 2020	14.55	14.55	14.49	14.52
5706	NYSE	MUJ	Wed, Dec 9, 2020	14.52	14.54	14.52	14.54
5705	NYSE	MUJ	Tue, Dec 8, 2020	14.48	14.55	14.45	14.54
5704	NYSE	MUJ	Mon, Dec 7, 2020	14.45	14.53	14.42	14.50
5703	NYSE	MUJ	Fri, Dec 4, 2020	14.39	14.53	14.30	14.49
5702	NYSE	MUJ	Thu, Dec 3, 2020	14.36	14.40	14.19	14.35
5701	NYSE	MUJ	Wed, Dec 2, 2020	14.31	14.36	14.29	14.33
5700	NYSE	MUJ	Tue, Dec 1, 2020	14.30	14.36	14.27	14.33
5699	NYSE	MUJ	Mon, Nov 30, 2020	14.28	14.28	14.19	14.22
5698	NYSE	MUJ	Fri, Nov 27, 2020	14.25	14.28	14.22	14.28
5697	NYSE	MUJ	Wed, Nov 25, 2020	14.17	14.26	14.17	14.23
5696	NYSE	MUJ	Tue, Nov 24, 2020	14.14	14.22	14.12	14.22
5695	NYSE	MUJ	Mon, Nov 23, 2020	14.14	14.16	14.07	14.16
5694	NYSE	MUJ	Fri, Nov 20, 2020	14.04	14.08	14.02	14.07
5693	NYSE	MUJ	Thu, Nov 19, 2020	14.06	14.06	13.99	14.03
5692	NYSE	MUJ	Wed, Nov 18, 2020	13.92	14.10	13.92	14.01
5691	NYSE	MUJ	Tue, Nov 17, 2020	13.85	13.97	13.85	13.95
5690	NYSE	MUJ	Mon, Nov 16, 2020	13.91	13.93	13.89	13.89
5689	NYSE	MUJ	Fri, Nov 13, 2020	13.88	13.95	13.88	13.90
5688	NYSE	MUJ	Thu, Nov 12, 2020	14.00	14.00	13.92	13.89
5687	NYSE	MUJ	Wed, Nov 11, 2020	13.85	13.94	13.85	13.94
5686	NYSE	MUJ	Tue, Nov 10, 2020	13.82	13.89	13.82	13.88
5685	NYSE	MUJ	Mon, Nov 9, 2020	13.87	13.97	13.85	13.90
5684	NYSE	MUJ	Fri, Nov 6, 2020	13.86	13.90	13.84	13.89
5683	NYSE	MUJ	Thu, Nov 5, 2020	13.70	13.85	13.70	13.84
5682	NYSE	MUJ	Wed, Nov 4, 2020	13.61	13.76	13.61	13.68
5681	NYSE	MUJ	Tue, Nov 3, 2020	13.57	13.62	13.51	13.52
5680	NYSE	MUJ	Mon, Nov 2, 2020	13.60	13.61	13.55	13.60
5679	NYSE	MUJ	Fri, Oct 30, 2020	13.57	13.57	13.50	13.53
5678	NYSE	MUJ	Thu, Oct 29, 2020	13.60	13.60	13.56	13.58
5677	NYSE	MUJ	Wed, Oct 28, 2020	13.57	13.57	13.52	13.53
5676	NYSE	MUJ	Tue, Oct 27, 2020	13.56	13.58	13.56	13.56
5675	NYSE	MUJ	Mon, Oct 26, 2020	13.63	13.63	13.55	13.57
5674	NYSE	MUJ	Fri, Oct 23, 2020	13.63	13.63	13.60	13.60
5673	NYSE	MUJ	Thu, Oct 22, 2020	13.64	13.65	13.61	13.62
5672	NYSE	MUJ	Wed, Oct 21, 2020	13.67	13.67	13.61	13.63
5671	NYSE	MUJ	Tue, Oct 20, 2020	13.66	13.70	13.62	13.67
5670	NYSE	MUJ	Mon, Oct 19, 2020	13.69	13.69	13.63	13.68
5669	NYSE	MUJ	Fri, Oct 16, 2020	13.70	13.72	13.62	13.63
5668	NYSE	MUJ	Thu, Oct 15, 2020	13.73	13.74	13.70	13.71
5667	NYSE	MUJ	Wed, Oct 14, 2020	13.73	13.75	13.70	13.73
5666	NYSE	MUJ	Tue, Oct 13, 2020	13.76	13.77	13.74	13.71
5665	NYSE	MUJ	Mon, Oct 12, 2020	13.75	13.78	13.73	13.76
5664	NYSE	MUJ	Fri, Oct 9, 2020	13.68	13.73	13.67	13.72
5663	NYSE	MUJ	Thu, Oct 8, 2020	13.66	13.69	13.64	13.69
5662	NYSE	MUJ	Wed, Oct 7, 2020	13.65	13.67	13.63	13.66
5661	NYSE	MUJ	Tue, Oct 6, 2020	13.62	13.66	13.62	13.65
5660	NYSE	MUJ	Mon, Oct 5, 2020	13.63	13.68	13.60	13.62
5659	NYSE	MUJ	Fri, Oct 2, 2020	13.58	13.66	13.55	13.66
5658	NYSE	MUJ	Thu, Oct 1, 2020	13.63	13.64	13.58	13.59
5657	NYSE	MUJ	Wed, Sep 30, 2020	13.63	13.64	13.58	13.59
5656	NYSE	MUJ	Tue, Sep 29, 2020	13.61	13.65	13.60	13.60
5655	NYSE	MUJ	Mon, Sep 28, 2020	13.60	13.64	13.58	13.59
5654	NYSE	MUJ	Fri, Sep 25, 2020	13.63	13.65	13.57	13.58
5653	NYSE	MUJ	Thu, Sep 24, 2020	13.68	13.68	13.60	13.61
5652	NYSE	MUJ	Wed, Sep 23, 2020	13.76	13.76	13.62	13.66
5651	NYSE	MUJ	Tue, Sep 22, 2020	13.74	13.76	13.67	13.67
5650	NYSE	MUJ	Mon, Sep 21, 2020	13.83	13.84	13.71	13.71
5649	NYSE	MUJ	Fri, Sep 18, 2020	13.92	13.92	13.84	13.85
5648	NYSE	MUJ	Thu, Sep 17, 2020	13.93	13.93	13.90	13.90
5647	NYSE	MUJ	Wed, Sep 16, 2020	13.91	13.95	13.90	13.92
5646	NYSE	MUJ	Tue, Sep 15, 2020	13.99	13.99	13.91	13.92
5645	NYSE	MUJ	Mon, Sep 14, 2020	14.00	14.03	13.96	13.96
5644	NYSE	MUJ	Fri, Sep 11, 2020	14.02	14.04	13.96	13.96
5643	NYSE	MUJ	Thu, Sep 10, 2020	13.97	14.00	13.96	13.97
5642	NYSE	MUJ	Wed, Sep 9, 2020	13.96	14.01	13.95	13.96
5641	NYSE	MUJ	Tue, Sep 8, 2020	14.01	14.01	13.93	13.94
5640	NYSE	MUJ	Fri, Sep 4, 2020	14.08	14.08	13.95	13.98
5639	NYSE	MUJ	Thu, Sep 3, 2020	14.10	14.15	14.01	14.05
5638	NYSE	MUJ	Wed, Sep 2, 2020	14.09	14.11	14.09	14.10
5637	NYSE	MUJ	Tue, Sep 1, 2020	14.07	14.10	14.03	14.04
5636	NYSE	MUJ	Mon, Aug 31, 2020	14.03	14.08	14.00	14.02
5635	NYSE	MUJ	Fri, Aug 28, 2020	13.97	14.20	13.97	13.99
5634	NYSE	MUJ	Thu, Aug 27, 2020	13.92	13.96	13.90	13.92
5633	NYSE	MUJ	Wed, Aug 26, 2020	13.97	13.97	13.89	13.91
5632	NYSE	MUJ	Tue, Aug 25, 2020	14.15	14.15	13.98	13.99
5631	NYSE	MUJ	Mon, Aug 24, 2020	14.18	14.19	14.07	14.10
5630	NYSE	MUJ	Fri, Aug 21, 2020	14.26	14.26	14.11	14.13
5629	NYSE	MUJ	Thu, Aug 20, 2020	14.25	14.26	14.22	14.23
5628	NYSE	MUJ	Wed, Aug 19, 2020	14.29	14.31	14.24	14.27
5627	NYSE	MUJ	Tue, Aug 18, 2020	14.34	14.34	14.23	14.26
5626	NYSE	MUJ	Mon, Aug 17, 2020	14.32	14.36	14.31	14.32
5625	NYSE	MUJ	Fri, Aug 14, 2020	14.31	14.37	14.31	14.32
5624	NYSE	MUJ	Thu, Aug 13, 2020	14.38	14.44	14.37	14.41
5623	NYSE	MUJ	Wed, Aug 12, 2020	14.51	14.59	14.39	14.39
5622	NYSE	MUJ	Tue, Aug 11, 2020	14.60	14.64	14.58	14.58
5621	NYSE	MUJ	Mon, Aug 10, 2020	14.55	14.61	14.53	14.59
5620	NYSE	MUJ	Fri, Aug 7, 2020	14.55	14.57	14.51	14.56
5619	NYSE	MUJ	Thu, Aug 6, 2020	14.40	14.56	14.40	14.52
5618	NYSE	MUJ	Wed, Aug 5, 2020	14.44	14.50	14.44	14.50
5617	NYSE	MUJ	Tue, Aug 4, 2020	14.31	14.43	14.31	14.43
5616	NYSE	MUJ	Mon, Aug 3, 2020	14.24	14.36	14.22	14.36
5615	NYSE	MUJ	Fri, Jul 31, 2020	14.16	14.21	14.10	14.21
5614	NYSE	MUJ	Thu, Jul 30, 2020	14.10	14.10	14.07	14.08
5613	NYSE	MUJ	Wed, Jul 29, 2020	14.07	14.09	14.05	14.09
5612	NYSE	MUJ	Tue, Jul 28, 2020	14.06	14.10	14.03	14.07
5611	NYSE	MUJ	Mon, Jul 27, 2020	14.00	14.03	14.00	14.03
5610	NYSE	MUJ	Fri, Jul 24, 2020	13.98	14.04	13.98	14.03
5609	NYSE	MUJ	Thu, Jul 23, 2020	13.97	14.04	13.97	14.02
5608	NYSE	MUJ	Wed, Jul 22, 2020	14.00	14.02	13.98	14.01
5607	NYSE	MUJ	Tue, Jul 21, 2020	13.83	13.99	13.83	13.97
5606	NYSE	MUJ	Mon, Jul 20, 2020	13.80	13.91	13.80	13.91
5605	NYSE	MUJ	Fri, Jul 17, 2020	13.86	13.88	13.84	13.86
5604	NYSE	MUJ	Thu, Jul 16, 2020	13.82	13.84	13.81	13.84
5603	NYSE	MUJ	Wed, Jul 15, 2020	13.79	13.82	13.78	13.81
5602	NYSE	MUJ	Tue, Jul 14, 2020	13.85	13.85	13.78	13.80
5601	NYSE	MUJ	Mon, Jul 13, 2020	13.85	13.87	13.81	13.81
5600	NYSE	MUJ	Fri, Jul 10, 2020	13.88	13.88	13.73	13.82
5599	NYSE	MUJ	Thu, Jul 9, 2020	13.84	13.84	13.74	13.77
5598	NYSE	MUJ	Wed, Jul 8, 2020	13.55	13.72	13.55	13.70
5597	NYSE	MUJ	Tue, Jul 7, 2020	13.51	13.62	13.50	13.60
5596	NYSE	MUJ	Mon, Jul 6, 2020	13.42	13.54	13.42	13.54
5595	NYSE	MUJ	Thu, Jul 2, 2020	13.47	13.49	13.42	13.47
5594	NYSE	MUJ	Wed, Jul 1, 2020	13.43	13.47	13.40	13.45
5593	NYSE	MUJ	Tue, Jun 30, 2020	13.39	13.40	13.35	13.39
5592	NYSE	MUJ	Mon, Jun 29, 2020	13.33	13.45	13.30	13.45
5591	NYSE	MUJ	Fri, Jun 26, 2020	13.32	13.35	13.28	13.30
5590	NYSE	MUJ	Thu, Jun 25, 2020	13.30	13.33	13.27	13.31
5589	NYSE	MUJ	Wed, Jun 24, 2020	13.31	13.32	13.28	13.30
5588	NYSE	MUJ	Tue, Jun 23, 2020	13.23	13.31	13.22	13.30
5587	NYSE	MUJ	Mon, Jun 22, 2020	13.10	13.22	13.09	13.22
5586	NYSE	MUJ	Fri, Jun 19, 2020	13.11	13.19	13.11	13.17
5585	NYSE	MUJ	Thu, Jun 18, 2020	13.10	13.15	13.10	13.14
5584	NYSE	MUJ	Wed, Jun 17, 2020	13.12	13.19	13.12	13.17
5583	NYSE	MUJ	Tue, Jun 16, 2020	13.10	13.17	13.10	13.16
5582	NYSE	MUJ	Mon, Jun 15, 2020	13.00	13.12	12.99	13.10
5581	NYSE	MUJ	Fri, Jun 12, 2020	13.04	13.07	13.02	13.07
5580	NYSE	MUJ	Thu, Jun 11, 2020	13.20	13.21	12.99	13.00
5579	NYSE	MUJ	Wed, Jun 10, 2020	13.16	13.24	13.15	13.23
5578	NYSE	MUJ	Tue, Jun 9, 2020	13.20	13.25	13.16	13.20
5577	NYSE	MUJ	Mon, Jun 8, 2020	13.19	13.30	13.16	13.19
5576	NYSE	MUJ	Fri, Jun 5, 2020	13.22	13.31	13.20	13.23
5575	NYSE	MUJ	Thu, Jun 4, 2020	13.25	13.32	13.20	13.22
5574	NYSE	MUJ	Wed, Jun 3, 2020	13.20	13.30	13.17	13.27
5573	NYSE	MUJ	Tue, Jun 2, 2020	13.12	13.27	13.12	13.24
5572	NYSE	MUJ	Mon, Jun 1, 2020	13.07	13.13	12.99	13.10
5571	NYSE	MUJ	Fri, May 29, 2020	12.90	12.97	12.87	12.97
5570	NYSE	MUJ	Thu, May 28, 2020	12.75	12.82	12.75	12.79
5569	NYSE	MUJ	Wed, May 27, 2020	12.67	12.81	12.67	12.81
5568	NYSE	MUJ	Tue, May 26, 2020	12.68	12.73	12.66	12.69
5567	NYSE	MUJ	Fri, May 22, 2020	12.54	12.63	12.52	12.61
5566	NYSE	MUJ	Thu, May 21, 2020	12.55	12.55	12.48	12.53
5565	NYSE	MUJ	Wed, May 20, 2020	12.40	12.48	12.40	12.48
5564	NYSE	MUJ	Tue, May 19, 2020	12.33	12.40	12.33	12.37
5563	NYSE	MUJ	Mon, May 18, 2020	12.32	12.40	12.32	12.36
5562	NYSE	MUJ	Fri, May 15, 2020	12.24	12.36	12.24	12.34
5561	NYSE	MUJ	Thu, May 14, 2020	12.21	12.33	12.15	12.32
5560	NYSE	MUJ	Wed, May 13, 2020	12.55	12.57	12.36	12.33
5559	NYSE	MUJ	Tue, May 12, 2020	12.55	12.60	12.54	12.56
5558	NYSE	MUJ	Mon, May 11, 2020	12.53	12.58	12.52	12.55
5557	NYSE	MUJ	Fri, May 8, 2020	12.51	12.57	12.51	12.56
5556	NYSE	MUJ	Thu, May 7, 2020	12.53	12.61	12.47	12.54
5555	NYSE	MUJ	Wed, May 6, 2020	12.50	12.62	12.47	12.54
5554	NYSE	MUJ	Tue, May 5, 2020	12.48	12.56	12.48	12.54
5553	NYSE	MUJ	Mon, May 4, 2020	12.39	12.50	12.39	12.47
5552	NYSE	MUJ	Fri, May 1, 2020	12.46	12.55	12.41	12.44
5551	NYSE	MUJ	Thu, Apr 30, 2020	12.45	12.47	12.37	12.47
5550	NYSE	MUJ	Wed, Apr 29, 2020	12.32	12.51	12.30	12.47
5549	NYSE	MUJ	Tue, Apr 28, 2020	12.32	12.39	12.28	12.30
5548	NYSE	MUJ	Mon, Apr 27, 2020	12.45	12.45	12.23	12.27
5547	NYSE	MUJ	Fri, Apr 24, 2020	12.53	12.54	12.34	12.50
5546	NYSE	MUJ	Thu, Apr 23, 2020	12.70	12.71	12.54	12.57
5545	NYSE	MUJ	Wed, Apr 22, 2020	12.80	12.85	12.74	12.75
5544	NYSE	MUJ	Tue, Apr 21, 2020	12.85	12.88	12.82	12.84
5543	NYSE	MUJ	Mon, Apr 20, 2020	12.86	12.97	12.86	12.93
5542	NYSE	MUJ	Fri, Apr 17, 2020	13.00	13.09	12.93	12.98
5541	NYSE	MUJ	Thu, Apr 16, 2020	12.95	13.05	12.95	13.03
5540	NYSE	MUJ	Wed, Apr 15, 2020	12.88	13.02	12.88	13.01
5539	NYSE	MUJ	Tue, Apr 14, 2020	12.98	13.02	12.94	13.00
5538	NYSE	MUJ	Mon, Apr 13, 2020	13.14	13.15	12.92	12.90
5537	NYSE	MUJ	Thu, Apr 9, 2020	13.03	13.31	13.03	13.17
5536	NYSE	MUJ	Wed, Apr 8, 2020	12.65	12.95	12.65	12.92
5535	NYSE	MUJ	Tue, Apr 7, 2020	12.63	12.77	12.63	12.71
5534	NYSE	MUJ	Mon, Apr 6, 2020	12.37	12.77	12.34	12.53
5533	NYSE	MUJ	Fri, Apr 3, 2020	12.57	12.79	12.37	12.42
5532	NYSE	MUJ	Thu, Apr 2, 2020	12.75	12.82	12.69	12.70
5531	NYSE	MUJ	Wed, Apr 1, 2020	13.28	13.28	12.78	12.80
5530	NYSE	MUJ	Tue, Mar 31, 2020	13.32	13.47	13.18	13.19
5529	NYSE	MUJ	Mon, Mar 30, 2020	13.54	13.54	13.22	13.47
5528	NYSE	MUJ	Fri, Mar 27, 2020	13.30	13.54	13.25	13.38
5527	NYSE	MUJ	Thu, Mar 26, 2020	12.77	13.50	12.77	13.50
5526	NYSE	MUJ	Wed, Mar 25, 2020	12.07	12.85	12.01	12.77
5525	NYSE	MUJ	Tue, Mar 24, 2020	11.65	12.10	11.65	12.02
5524	NYSE	MUJ	Mon, Mar 23, 2020	11.85	11.85	11.21	11.56
5523	NYSE	MUJ	Fri, Mar 20, 2020	11.46	12.28	11.24	11.90
5522	NYSE	MUJ	Thu, Mar 19, 2020	10.89	11.44	10.89	11.22
5521	NYSE	MUJ	Wed, Mar 18, 2020	12.50	12.55	10.65	10.87
5520	NYSE	MUJ	Tue, Mar 17, 2020	12.85	12.85	12.58	12.73
5519	NYSE	MUJ	Mon, Mar 16, 2020	13.00	13.21	12.76	12.85
5518	NYSE	MUJ	Fri, Mar 13, 2020	13.48	13.48	13.28	13.32
5517	NYSE	MUJ	Thu, Mar 12, 2020	13.27	13.77	12.58	13.35
5516	NYSE	MUJ	Wed, Mar 11, 2020	14.40	14.40	13.94	13.96
5515	NYSE	MUJ	Tue, Mar 10, 2020	14.57	14.58	14.40	14.42
5514	NYSE	MUJ	Mon, Mar 9, 2020	14.58	14.78	14.37	14.54
5513	NYSE	MUJ	Fri, Mar 6, 2020	14.72	14.80	14.67	14.76
5512	NYSE	MUJ	Thu, Mar 5, 2020	14.75	14.77	14.70	14.73
5511	NYSE	MUJ	Wed, Mar 4, 2020	14.67	14.77	14.67	14.77
5510	NYSE	MUJ	Tue, Mar 3, 2020	14.64	14.80	14.62	14.69
5509	NYSE	MUJ	Mon, Mar 2, 2020	14.43	14.64	14.43	14.61
5508	NYSE	MUJ	Fri, Feb 28, 2020	14.54	14.64	14.48	14.48
5507	NYSE	MUJ	Thu, Feb 27, 2020	14.75	14.77	14.60	14.64
5506	NYSE	MUJ	Wed, Feb 26, 2020	14.83	14.83	14.69	14.69
5505	NYSE	MUJ	Tue, Feb 25, 2020	14.84	14.87	14.83	14.83
5504	NYSE	MUJ	Mon, Feb 24, 2020	14.87	14.87	14.83	14.83
5503	NYSE	MUJ	Fri, Feb 21, 2020	14.85	14.89	14.83	14.83
5502	NYSE	MUJ	Thu, Feb 20, 2020	14.90	14.91	14.85	14.85
5501	NYSE	MUJ	Wed, Feb 19, 2020	14.85	14.90	14.85	14.90
5500	NYSE	MUJ	Tue, Feb 18, 2020	14.87	14.90	14.85	14.85
5499	NYSE	MUJ	Fri, Feb 14, 2020	14.88	14.91	14.87	14.87
5498	NYSE	MUJ	Thu, Feb 13, 2020	14.85	14.91	14.85	14.90
5497	NYSE	MUJ	Wed, Feb 12, 2020	14.90	14.92	14.90	14.86
5496	NYSE	MUJ	Tue, Feb 11, 2020	14.86	14.92	14.86	14.92
5495	NYSE	MUJ	Mon, Feb 10, 2020	14.85	14.88	14.83	14.88
5494	NYSE	MUJ	Fri, Feb 7, 2020	14.83	14.86	14.83	14.85
5493	NYSE	MUJ	Thu, Feb 6, 2020	14.79	14.83	14.77	14.82
5492	NYSE	MUJ	Wed, Feb 5, 2020	14.75	14.84	14.75	14.84
5491	NYSE	MUJ	Tue, Feb 4, 2020	14.73	14.79	14.72	14.79
5490	NYSE	MUJ	Mon, Feb 3, 2020	14.75	14.79	14.73	14.78
5489	NYSE	MUJ	Fri, Jan 31, 2020	14.78	14.80	14.73	14.75
5488	NYSE	MUJ	Thu, Jan 30, 2020	14.73	14.80	14.73	14.76
5487	NYSE	MUJ	Wed, Jan 29, 2020	14.70	14.73	14.70	14.72
5486	NYSE	MUJ	Tue, Jan 28, 2020	14.77	14.77	14.69	14.69
5485	NYSE	MUJ	Mon, Jan 27, 2020	14.72	14.78	14.72	14.76
5484	NYSE	MUJ	Fri, Jan 24, 2020	14.72	14.73	14.71	14.72
5483	NYSE	MUJ	Thu, Jan 23, 2020	14.70	14.76	14.70	14.71
5482	NYSE	MUJ	Wed, Jan 22, 2020	14.78	14.78	14.67	14.69
5481	NYSE	MUJ	Tue, Jan 21, 2020	14.65	14.76	14.65	14.75
5480	NYSE	MUJ	Fri, Jan 17, 2020	14.62	14.65	14.61	14.62
5479	NYSE	MUJ	Thu, Jan 16, 2020	14.56	14.66	14.56	14.63
5478	NYSE	MUJ	Wed, Jan 15, 2020	14.63	14.68	14.55	14.55
5477	NYSE	MUJ	Tue, Jan 14, 2020	14.56	14.67	14.56	14.67
5476	NYSE	MUJ	Mon, Jan 13, 2020	14.63	14.63	14.59	14.58
5475	NYSE	MUJ	Fri, Jan 10, 2020	14.55	14.60	14.55	14.60
5474	NYSE	MUJ	Thu, Jan 9, 2020	14.56	14.58	14.55	14.57
5473	NYSE	MUJ	Wed, Jan 8, 2020	14.52	14.61	14.50	14.57
5472	NYSE	MUJ	Tue, Jan 7, 2020	14.44	14.52	14.44	14.51
5471	NYSE	MUJ	Mon, Jan 6, 2020	14.42	14.45	14.33	14.45
5470	NYSE	MUJ	Fri, Jan 3, 2020	14.35	14.42	14.35	14.41
5469	NYSE	MUJ	Thu, Jan 2, 2020	14.35	14.37	14.30	14.33
5468	NYSE	MUJ	Tue, Dec 31, 2019	14.37	14.37	14.33	14.35
5467	NYSE	MUJ	Mon, Dec 30, 2019	14.31	14.34	14.27	14.33
5466	NYSE	MUJ	Fri, Dec 27, 2019	14.30	14.35	14.28	14.32
5465	NYSE	MUJ	Thu, Dec 26, 2019	14.33	14.35	14.28	14.30
5464	NYSE	MUJ	Tue, Dec 24, 2019	14.30	14.38	14.30	14.35
5463	NYSE	MUJ	Mon, Dec 23, 2019	14.29	14.37	14.28	14.30
5462	NYSE	MUJ	Fri, Dec 20, 2019	14.32	14.37	14.28	14.28
5461	NYSE	MUJ	Thu, Dec 19, 2019	14.31	14.42	14.30	14.30
5460	NYSE	MUJ	Wed, Dec 18, 2019	14.32	14.34	14.31	14.31
5459	NYSE	MUJ	Tue, Dec 17, 2019	14.29	14.34	14.27	14.31
5458	NYSE	MUJ	Mon, Dec 16, 2019	14.32	14.36	14.26	14.27
5457	NYSE	MUJ	Fri, Dec 13, 2019	14.27	14.31	14.27	14.30
5456	NYSE	MUJ	Thu, Dec 12, 2019	14.33	14.36	14.32	14.28
5455	NYSE	MUJ	Wed, Dec 11, 2019	14.30	14.38	14.30	14.35
5454	NYSE	MUJ	Tue, Dec 10, 2019	14.33	14.36	14.31	14.31
5453	NYSE	MUJ	Mon, Dec 9, 2019	14.26	14.34	14.26	14.33
5452	NYSE	MUJ	Fri, Dec 6, 2019	14.23	14.27	14.22	14.24
5451	NYSE	MUJ	Thu, Dec 5, 2019	14.20	14.28	14.20	14.26
5450	NYSE	MUJ	Wed, Dec 4, 2019	14.22	14.30	14.21	14.21
5449	NYSE	MUJ	Tue, Dec 3, 2019	14.18	14.27	14.17	14.26
5448	NYSE	MUJ	Mon, Dec 2, 2019	14.14	14.18	14.14	14.18
5447	NYSE	MUJ	Fri, Nov 29, 2019	14.12	14.16	14.12	14.15
5446	NYSE	MUJ	Wed, Nov 27, 2019	14.13	14.16	14.12	14.15
5445	NYSE	MUJ	Tue, Nov 26, 2019	14.11	14.16	14.10	14.12
5444	NYSE	MUJ	Mon, Nov 25, 2019	14.09	14.16	14.09	14.10
5443	NYSE	MUJ	Fri, Nov 22, 2019	14.10	14.15	14.09	14.09
5442	NYSE	MUJ	Thu, Nov 21, 2019	14.14	14.16	14.09	14.11
5441	NYSE	MUJ	Wed, Nov 20, 2019	14.15	14.17	14.12	14.12
5440	NYSE	MUJ	Tue, Nov 19, 2019	14.13	14.15	14.09	14.11
5439	NYSE	MUJ	Mon, Nov 18, 2019	14.17	14.17	14.10	14.13
5438	NYSE	MUJ	Fri, Nov 15, 2019	14.12	14.21	14.12	14.13
5437	NYSE	MUJ	Thu, Nov 14, 2019	14.13	14.20	14.10	14.13
5436	NYSE	MUJ	Wed, Nov 13, 2019	14.12	14.19	14.12	14.08
5435	NYSE	MUJ	Tue, Nov 12, 2019	14.17	14.19	14.11	14.13
5434	NYSE	MUJ	Mon, Nov 11, 2019	14.18	14.24	14.16	14.17
5433	NYSE	MUJ	Fri, Nov 8, 2019	14.20	14.29	14.18	14.20
5432	NYSE	MUJ	Thu, Nov 7, 2019	14.34	14.35	14.23	14.25
5431	NYSE	MUJ	Wed, Nov 6, 2019	14.29	14.35	14.27	14.35
5430	NYSE	MUJ	Tue, Nov 5, 2019	14.26	14.28	14.19	14.27
5429	NYSE	MUJ	Mon, Nov 4, 2019	14.28	14.31	14.21	14.29
5428	NYSE	MUJ	Fri, Nov 1, 2019	14.23	14.29	14.22	14.28
5427	NYSE	MUJ	Thu, Oct 31, 2019	14.14	14.23	14.14	14.23
5426	NYSE	MUJ	Wed, Oct 30, 2019	13.97	14.10	13.97	14.10
5425	NYSE	MUJ	Tue, Oct 29, 2019	13.95	13.98	13.92	13.96
5424	NYSE	MUJ	Mon, Oct 28, 2019	14.02	14.03	13.93	13.93
5423	NYSE	MUJ	Fri, Oct 25, 2019	14.08	14.08	14.04	14.04
5422	NYSE	MUJ	Thu, Oct 24, 2019	14.08	14.13	14.05	14.06
5421	NYSE	MUJ	Wed, Oct 23, 2019	14.06	14.14	14.05	14.07
5420	NYSE	MUJ	Tue, Oct 22, 2019	14.10	14.12	14.04	14.05
5419	NYSE	MUJ	Mon, Oct 21, 2019	14.21	14.21	14.07	14.10
5418	NYSE	MUJ	Fri, Oct 18, 2019	14.27	14.27	14.19	14.23
5417	NYSE	MUJ	Thu, Oct 17, 2019	14.25	14.26	14.21	14.26
5416	NYSE	MUJ	Wed, Oct 16, 2019	14.32	14.33	14.28	14.29
5415	NYSE	MUJ	Tue, Oct 15, 2019	14.36	14.36	14.32	14.33
5414	NYSE	MUJ	Mon, Oct 14, 2019	14.37	14.37	14.30	14.35
5413	NYSE	MUJ	Fri, Oct 11, 2019	14.36	14.36	14.28	14.29
5412	NYSE	MUJ	Thu, Oct 10, 2019	14.40	14.43	14.36	14.37
5411	NYSE	MUJ	Wed, Oct 9, 2019	14.39	14.50	14.35	14.39
5410	NYSE	MUJ	Tue, Oct 8, 2019	14.36	14.43	14.36	14.41
5409	NYSE	MUJ	Mon, Oct 7, 2019	14.36	14.36	14.30	14.36
5408	NYSE	MUJ	Fri, Oct 4, 2019	14.33	14.39	14.32	14.36
5407	NYSE	MUJ	Thu, Oct 3, 2019	14.28	14.35	14.26	14.35
5406	NYSE	MUJ	Wed, Oct 2, 2019	14.21	14.27	14.21	14.27
5405	NYSE	MUJ	Tue, Oct 1, 2019	14.20	14.29	14.17	14.20
5404	NYSE	MUJ	Mon, Sep 30, 2019	14.20	14.23	14.16	14.23
5403	NYSE	MUJ	Fri, Sep 27, 2019	14.24	14.26	14.21	14.21
5402	NYSE	MUJ	Thu, Sep 26, 2019	14.27	14.27	14.19	14.26
5401	NYSE	MUJ	Wed, Sep 25, 2019	14.22	14.23	14.18	14.23
5400	NYSE	MUJ	Tue, Sep 24, 2019	14.17	14.22	14.15	14.21
5399	NYSE	MUJ	Mon, Sep 23, 2019	14.02	14.18	14.02	14.12
5398	NYSE	MUJ	Fri, Sep 20, 2019	14.01	14.06	14.00	14.03
5397	NYSE	MUJ	Thu, Sep 19, 2019	14.03	14.04	13.98	14.01
5396	NYSE	MUJ	Wed, Sep 18, 2019	13.87	13.98	13.87	13.98
5395	NYSE	MUJ	Tue, Sep 17, 2019	13.78	13.86	13.78	13.84
5394	NYSE	MUJ	Mon, Sep 16, 2019	13.69	13.85	13.69	13.78
5393	NYSE	MUJ	Fri, Sep 13, 2019	13.97	14.01	13.75	13.78
5392	NYSE	MUJ	Thu, Sep 12, 2019	14.14	14.19	14.05	14.00
5391	NYSE	MUJ	Wed, Sep 11, 2019	14.17	14.21	14.15	14.16
5390	NYSE	MUJ	Tue, Sep 10, 2019	14.24	14.28	14.21	14.22
5389	NYSE	MUJ	Mon, Sep 9, 2019	14.29	14.37	14.23	14.24
5388	NYSE	MUJ	Fri, Sep 6, 2019	14.31	14.41	14.31	14.32
5387	NYSE	MUJ	Thu, Sep 5, 2019	14.41	14.44	14.35	14.37
5386	NYSE	MUJ	Wed, Sep 4, 2019	14.37	14.44	14.35	14.40
5385	NYSE	MUJ	Tue, Sep 3, 2019	14.39	14.42	14.34	14.34
5384	NYSE	MUJ	Fri, Aug 30, 2019	14.36	14.39	14.34	14.38
5383	NYSE	MUJ	Thu, Aug 29, 2019	14.41	14.42	14.35	14.38
5382	NYSE	MUJ	Wed, Aug 28, 2019	14.40	14.45	14.36	14.38
5381	NYSE	MUJ	Tue, Aug 27, 2019	14.36	14.42	14.36	14.39
5380	NYSE	MUJ	Mon, Aug 26, 2019	14.38	14.42	14.35	14.37
5379	NYSE	MUJ	Fri, Aug 23, 2019	14.42	14.46	14.39	14.39
5378	NYSE	MUJ	Thu, Aug 22, 2019	14.44	14.48	14.41	14.44
5377	NYSE	MUJ	Wed, Aug 21, 2019	14.48	14.50	14.43	14.43
5376	NYSE	MUJ	Tue, Aug 20, 2019	14.54	14.56	14.50	14.51
5375	NYSE	MUJ	Mon, Aug 19, 2019	14.54	14.55	14.46	14.55
5374	NYSE	MUJ	Fri, Aug 16, 2019	14.53	14.58	14.52	14.58
5373	NYSE	MUJ	Thu, Aug 15, 2019	14.58	14.60	14.54	14.59
5372	NYSE	MUJ	Wed, Aug 14, 2019	14.62	14.65	14.55	14.56
5371	NYSE	MUJ	Tue, Aug 13, 2019	14.57	14.62	14.53	14.57
5370	NYSE	MUJ	Mon, Aug 12, 2019	14.45	14.60	14.45	14.53
5369	NYSE	MUJ	Fri, Aug 9, 2019	14.36	14.42	14.36	14.40
5368	NYSE	MUJ	Thu, Aug 8, 2019	14.38	14.39	14.33	14.38
5367	NYSE	MUJ	Wed, Aug 7, 2019	14.52	14.55	14.26	14.36
5366	NYSE	MUJ	Tue, Aug 6, 2019	14.48	14.48	14.40	14.45
5365	NYSE	MUJ	Mon, Aug 5, 2019	14.64	14.67	14.47	14.47
5364	NYSE	MUJ	Fri, Aug 2, 2019	14.47	14.65	14.47	14.63
5363	NYSE	MUJ	Thu, Aug 1, 2019	14.45	14.53	14.42	14.53
5362	NYSE	MUJ	Wed, Jul 31, 2019	14.36	14.43	14.36	14.43
5361	NYSE	MUJ	Tue, Jul 30, 2019	14.40	14.42	14.33	14.37
5360	NYSE	MUJ	Mon, Jul 29, 2019	14.29	14.41	14.27	14.41
5359	NYSE	MUJ	Fri, Jul 26, 2019	14.21	14.29	14.19	14.29
5358	NYSE	MUJ	Thu, Jul 25, 2019	14.11	14.22	14.08	14.22
5357	NYSE	MUJ	Wed, Jul 24, 2019	14.07	14.11	14.07	14.11
5356	NYSE	MUJ	Tue, Jul 23, 2019	14.05	14.09	14.03	14.06
5355	NYSE	MUJ	Mon, Jul 22, 2019	14.07	14.08	14.05	14.07
5354	NYSE	MUJ	Fri, Jul 19, 2019	14.03	14.07	14.02	14.06
5353	NYSE	MUJ	Thu, Jul 18, 2019	14.07	14.07	14.03	14.06
5352	NYSE	MUJ	Wed, Jul 17, 2019	14.07	14.07	14.03	14.07
5351	NYSE	MUJ	Tue, Jul 16, 2019	14.04	14.07	14.03	14.06
5350	NYSE	MUJ	Mon, Jul 15, 2019	14.04	14.06	14.03	14.05
5349	NYSE	MUJ	Fri, Jul 12, 2019	14.00	14.05	13.99	14.03
5348	NYSE	MUJ	Thu, Jul 11, 2019	14.02	14.07	14.01	13.99
5347	NYSE	MUJ	Wed, Jul 10, 2019	13.97	14.04	13.95	14.02
5346	NYSE	MUJ	Tue, Jul 9, 2019	13.95	13.98	13.94	13.98
5345	NYSE	MUJ	Mon, Jul 8, 2019	13.90	13.97	13.90	13.94
5344	NYSE	MUJ	Fri, Jul 5, 2019	13.90	13.96	13.90	13.93
5343	NYSE	MUJ	Wed, Jul 3, 2019	13.91	13.98	13.90	13.98
5342	NYSE	MUJ	Tue, Jul 2, 2019	13.87	13.98	13.87	13.94
5341	NYSE	MUJ	Mon, Jul 1, 2019	13.99	13.99	13.87	13.87
5340	NYSE	MUJ	Fri, Jun 28, 2019	13.96	13.99	13.89	13.94
5339	NYSE	MUJ	Thu, Jun 27, 2019	13.93	13.99	13.93	13.98
5338	NYSE	MUJ	Wed, Jun 26, 2019	13.93	13.97	13.90	13.95
5337	NYSE	MUJ	Tue, Jun 25, 2019	14.02	14.03	13.94	13.94
5336	NYSE	MUJ	Mon, Jun 24, 2019	14.02	14.04	13.99	13.99
5335	NYSE	MUJ	Fri, Jun 21, 2019	14.02	14.03	13.90	13.99
5334	NYSE	MUJ	Thu, Jun 20, 2019	13.99	14.02	13.97	13.97
5333	NYSE	MUJ	Wed, Jun 19, 2019	13.91	14.00	13.88	14.00
5332	NYSE	MUJ	Tue, Jun 18, 2019	13.89	13.97	13.89	13.95
5331	NYSE	MUJ	Mon, Jun 17, 2019	13.94	13.94	13.86	13.87
5330	NYSE	MUJ	Fri, Jun 14, 2019	13.89	13.92	13.89	13.92
5329	NYSE	MUJ	Thu, Jun 13, 2019	13.85	13.93	13.85	13.91
5328	NYSE	MUJ	Wed, Jun 12, 2019	13.92	13.98	13.91	13.90
5327	NYSE	MUJ	Tue, Jun 11, 2019	13.94	13.97	13.93	13.93
5326	NYSE	MUJ	Mon, Jun 10, 2019	13.89	13.97	13.86	13.97
5325	NYSE	MUJ	Fri, Jun 7, 2019	13.86	13.94	13.86	13.93
5324	NYSE	MUJ	Thu, Jun 6, 2019	13.99	13.99	13.83	13.84
5323	NYSE	MUJ	Wed, Jun 5, 2019	13.95	13.98	13.92	13.92
5322	NYSE	MUJ	Tue, Jun 4, 2019	14.02	14.02	13.92	13.95
5321	NYSE	MUJ	Mon, Jun 3, 2019	13.99	14.00	13.93	13.97
5320	NYSE	MUJ	Fri, May 31, 2019	13.91	13.93	13.90	13.92
5319	NYSE	MUJ	Thu, May 30, 2019	13.88	13.90	13.84	13.89
5318	NYSE	MUJ	Wed, May 29, 2019	13.87	13.88	13.84	13.84
5317	NYSE	MUJ	Tue, May 28, 2019	13.82	13.87	13.82	13.85
5316	NYSE	MUJ	Fri, May 24, 2019	13.82	13.84	13.82	13.82
5315	NYSE	MUJ	Thu, May 23, 2019	13.89	13.89	13.81	13.82
5314	NYSE	MUJ	Wed, May 22, 2019	13.82	13.87	13.80	13.85
5313	NYSE	MUJ	Tue, May 21, 2019	13.83	13.88	13.80	13.82
5312	NYSE	MUJ	Mon, May 20, 2019	13.87	13.91	13.80	13.83
5311	NYSE	MUJ	Fri, May 17, 2019	13.88	13.88	13.84	13.85
5310	NYSE	MUJ	Thu, May 16, 2019	13.87	13.87	13.86	13.86
5309	NYSE	MUJ	Wed, May 15, 2019	13.80	13.88	13.77	13.86
5308	NYSE	MUJ	Tue, May 14, 2019	13.78	13.80	13.76	13.79
5307	NYSE	MUJ	Mon, May 13, 2019	13.96	13.97	13.85	13.82
5306	NYSE	MUJ	Fri, May 10, 2019	13.79	13.98	13.79	13.88
5305	NYSE	MUJ	Thu, May 9, 2019	13.85	13.86	13.79	13.80
5304	NYSE	MUJ	Wed, May 8, 2019	13.76	13.94	13.76	13.82
5303	NYSE	MUJ	Tue, May 7, 2019	13.76	13.86	13.76	13.82
5302	NYSE	MUJ	Mon, May 6, 2019	13.75	13.85	13.75	13.78
5301	NYSE	MUJ	Fri, May 3, 2019	13.72	13.80	13.71	13.80
5300	NYSE	MUJ	Thu, May 2, 2019	13.69	13.74	13.69	13.69
5299	NYSE	MUJ	Wed, May 1, 2019	13.69	13.72	13.67	13.72
5298	NYSE	MUJ	Tue, Apr 30, 2019	13.63	13.66	13.60	13.65
5297	NYSE	MUJ	Mon, Apr 29, 2019	13.55	13.62	13.55	13.62
5296	NYSE	MUJ	Fri, Apr 26, 2019	13.55	13.57	13.54	13.55
5295	NYSE	MUJ	Thu, Apr 25, 2019	13.50	13.54	13.48	13.54
5294	NYSE	MUJ	Wed, Apr 24, 2019	13.42	13.50	13.42	13.47
5293	NYSE	MUJ	Tue, Apr 23, 2019	13.32	13.42	13.32	13.41
5292	NYSE	MUJ	Mon, Apr 22, 2019	13.37	13.41	13.33	13.35
5291	NYSE	MUJ	Thu, Apr 18, 2019	13.36	13.45	13.36	13.39
5290	NYSE	MUJ	Wed, Apr 17, 2019	13.49	13.49	13.38	13.39
5289	NYSE	MUJ	Tue, Apr 16, 2019	13.59	13.59	13.40	13.41
5288	NYSE	MUJ	Mon, Apr 15, 2019	13.65	13.65	13.53	13.53
5287	NYSE	MUJ	Fri, Apr 12, 2019	13.58	13.62	13.56	13.57
5286	NYSE	MUJ	Thu, Apr 11, 2019	13.68	13.72	13.64	13.62
5285	NYSE	MUJ	Wed, Apr 10, 2019	13.69	13.70	13.67	13.68
5284	NYSE	MUJ	Tue, Apr 9, 2019	13.61	13.75	13.61	13.69
5283	NYSE	MUJ	Mon, Apr 8, 2019	13.68	13.68	13.60	13.62
5282	NYSE	MUJ	Fri, Apr 5, 2019	13.78	13.79	13.68	13.68
5281	NYSE	MUJ	Thu, Apr 4, 2019	13.73	13.80	13.71	13.74
5280	NYSE	MUJ	Wed, Apr 3, 2019	13.78	13.86	13.72	13.74
5279	NYSE	MUJ	Tue, Apr 2, 2019	13.79	13.81	13.71	13.79
5278	NYSE	MUJ	Mon, Apr 1, 2019	13.72	13.75	13.66	13.75
5277	NYSE	MUJ	Fri, Mar 29, 2019	13.68	13.69	13.64	13.68
5276	NYSE	MUJ	Thu, Mar 28, 2019	13.73	13.73	13.63	13.66
5275	NYSE	MUJ	Wed, Mar 27, 2019	13.64	13.65	13.59	13.65
5274	NYSE	MUJ	Tue, Mar 26, 2019	13.57	13.64	13.54	13.64
5273	NYSE	MUJ	Mon, Mar 25, 2019	13.52	13.57	13.52	13.57
5272	NYSE	MUJ	Fri, Mar 22, 2019	13.49	13.54	13.49	13.51
5271	NYSE	MUJ	Thu, Mar 21, 2019	13.46	13.51	13.46	13.49
5270	NYSE	MUJ	Wed, Mar 20, 2019	13.39	13.46	13.38	13.46
5269	NYSE	MUJ	Tue, Mar 19, 2019	13.33	13.39	13.31	13.39
5268	NYSE	MUJ	Mon, Mar 18, 2019	13.29	13.33	13.28	13.33
5267	NYSE	MUJ	Fri, Mar 15, 2019	13.29	13.33	13.29	13.30
5266	NYSE	MUJ	Thu, Mar 14, 2019	13.30	13.31	13.28	13.31
5265	NYSE	MUJ	Wed, Mar 13, 2019	13.32	13.37	13.32	13.29
5264	NYSE	MUJ	Tue, Mar 12, 2019	13.34	13.36	13.32	13.34
5263	NYSE	MUJ	Mon, Mar 11, 2019	13.36	13.37	13.35	13.37
5262	NYSE	MUJ	Fri, Mar 8, 2019	13.35	13.38	13.34	13.36
5261	NYSE	MUJ	Thu, Mar 7, 2019	13.29	13.38	13.29	13.37
5260	NYSE	MUJ	Wed, Mar 6, 2019	13.29	13.31	13.28	13.30
5259	NYSE	MUJ	Tue, Mar 5, 2019	13.27	13.29	13.25	13.29
5258	NYSE	MUJ	Mon, Mar 4, 2019	13.17	13.27	13.17	13.25
5257	NYSE	MUJ	Fri, Mar 1, 2019	13.20	13.22	13.16	13.22
5256	NYSE	MUJ	Thu, Feb 28, 2019	13.15	13.20	13.15	13.20
5255	NYSE	MUJ	Wed, Feb 27, 2019	13.13	13.19	13.12	13.19
5254	NYSE	MUJ	Tue, Feb 26, 2019	13.11	13.15	13.11	13.15
5253	NYSE	MUJ	Mon, Feb 25, 2019	13.13	13.13	13.10	13.12
5252	NYSE	MUJ	Fri, Feb 22, 2019	13.10	13.14	13.09	13.13
5251	NYSE	MUJ	Thu, Feb 21, 2019	13.08	13.10	13.08	13.10
5250	NYSE	MUJ	Wed, Feb 20, 2019	13.07	13.13	13.07	13.10
5249	NYSE	MUJ	Tue, Feb 19, 2019	13.10	13.12	13.08	13.09
5248	NYSE	MUJ	Fri, Feb 15, 2019	13.08	13.11	13.07	13.08
5247	NYSE	MUJ	Thu, Feb 14, 2019	13.12	13.15	13.08	13.10
5246	NYSE	MUJ	Wed, Feb 13, 2019	13.16	13.20	13.13	13.12
5245	NYSE	MUJ	Tue, Feb 12, 2019	13.12	13.17	13.10	13.17
5244	NYSE	MUJ	Mon, Feb 11, 2019	13.14	13.15	13.12	13.14
5243	NYSE	MUJ	Fri, Feb 8, 2019	13.10	13.14	13.08	13.13
5242	NYSE	MUJ	Thu, Feb 7, 2019	13.09	13.12	13.09	13.12
5241	NYSE	MUJ	Wed, Feb 6, 2019	13.00	13.07	13.00	13.07
5240	NYSE	MUJ	Tue, Feb 5, 2019	13.00	13.03	12.99	13.03
5239	NYSE	MUJ	Mon, Feb 4, 2019	13.01	13.05	12.99	12.99
5238	NYSE	MUJ	Fri, Feb 1, 2019	13.03	13.06	12.97	13.03
5237	NYSE	MUJ	Thu, Jan 31, 2019	13.00	13.01	12.96	12.99
5236	NYSE	MUJ	Wed, Jan 30, 2019	12.96	12.99	12.93	12.98
5235	NYSE	MUJ	Tue, Jan 29, 2019	12.99	12.99	12.94	12.98
5234	NYSE	MUJ	Mon, Jan 28, 2019	13.00	13.00	12.93	13.00
5233	NYSE	MUJ	Fri, Jan 25, 2019	12.97	13.00	12.95	12.99
5232	NYSE	MUJ	Thu, Jan 24, 2019	12.94	12.98	12.92	12.97
5231	NYSE	MUJ	Wed, Jan 23, 2019	12.89	12.92	12.86	12.90
5230	NYSE	MUJ	Tue, Jan 22, 2019	12.90	12.94	12.87	12.87
5229	NYSE	MUJ	Fri, Jan 18, 2019	12.91	12.95	12.87	12.88
5228	NYSE	MUJ	Thu, Jan 17, 2019	12.96	12.98	12.88	12.90
5227	NYSE	MUJ	Wed, Jan 16, 2019	12.98	12.98	12.94	12.96
5226	NYSE	MUJ	Tue, Jan 15, 2019	13.06	13.06	12.98	12.98
5225	NYSE	MUJ	Mon, Jan 14, 2019	13.03	13.04	13.00	13.04
5224	NYSE	MUJ	Fri, Jan 11, 2019	13.03	13.08	13.03	13.05
5223	NYSE	MUJ	Thu, Jan 10, 2019	13.02	13.05	12.98	13.05
5222	NYSE	MUJ	Wed, Jan 9, 2019	13.00	13.01	12.96	13.00
5221	NYSE	MUJ	Tue, Jan 8, 2019	12.96	13.00	12.96	12.97
5220	NYSE	MUJ	Mon, Jan 7, 2019	12.86	12.96	12.86	12.96
5219	NYSE	MUJ	Fri, Jan 4, 2019	12.80	12.85	12.76	12.81
5218	NYSE	MUJ	Thu, Jan 3, 2019	12.77	12.82	12.76	12.80
5217	NYSE	MUJ	Wed, Jan 2, 2019	12.58	12.75	12.58	12.75
5216	NYSE	MUJ	Mon, Dec 31, 2018	12.53	12.58	12.51	12.58
5215	NYSE	MUJ	Fri, Dec 28, 2018	12.45	12.54	12.45	12.53
5214	NYSE	MUJ	Thu, Dec 27, 2018	12.50	12.50	12.42	12.47
5213	NYSE	MUJ	Wed, Dec 26, 2018	12.40	12.49	12.39	12.41
5212	NYSE	MUJ	Mon, Dec 24, 2018	12.43	12.48	12.35	12.41
5211	NYSE	MUJ	Fri, Dec 21, 2018	12.55	12.55	12.38	12.44
5210	NYSE	MUJ	Thu, Dec 20, 2018	12.59	12.59	12.38	12.46
5209	NYSE	MUJ	Wed, Dec 19, 2018	12.46	12.51	12.45	12.51
5208	NYSE	MUJ	Tue, Dec 18, 2018	12.54	12.58	12.48	12.49
5207	NYSE	MUJ	Mon, Dec 17, 2018	12.60	12.74	12.52	12.59
5206	NYSE	MUJ	Fri, Dec 14, 2018	12.72	12.75	12.67	12.72
5205	NYSE	MUJ	Thu, Dec 13, 2018	12.75	12.80	12.71	12.77
5204	NYSE	MUJ	Wed, Dec 12, 2018	12.82	12.82	12.73	12.75
5203	NYSE	MUJ	Tue, Dec 11, 2018	12.85	12.90	12.85	12.83
5202	NYSE	MUJ	Mon, Dec 10, 2018	12.80	12.89	12.80	12.89
5201	NYSE	MUJ	Fri, Dec 7, 2018	12.82	12.84	12.78	12.80
5200	NYSE	MUJ	Thu, Dec 6, 2018	12.77	12.85	12.77	12.81
5199	NYSE	MUJ	Tue, Dec 4, 2018	12.78	12.84	12.77	12.84
5198	NYSE	MUJ	Mon, Dec 3, 2018	12.75	12.80	12.70	12.80
5197	NYSE	MUJ	Fri, Nov 30, 2018	12.67	12.71	12.65	12.70
5196	NYSE	MUJ	Thu, Nov 29, 2018	12.57	12.73	12.57	12.68
5195	NYSE	MUJ	Wed, Nov 28, 2018	12.52	12.59	12.52	12.56
5194	NYSE	MUJ	Tue, Nov 27, 2018	12.55	12.60	12.52	12.53
5193	NYSE	MUJ	Mon, Nov 26, 2018	12.58	12.65	12.54	12.55
5192	NYSE	MUJ	Fri, Nov 23, 2018	12.53	12.59	12.53	12.56
5191	NYSE	MUJ	Wed, Nov 21, 2018	12.53	12.55	12.51	12.54
5190	NYSE	MUJ	Tue, Nov 20, 2018	12.55	12.55	12.49	12.53
5189	NYSE	MUJ	Mon, Nov 19, 2018	12.52	12.59	12.51	12.54
5188	NYSE	MUJ	Fri, Nov 16, 2018	12.53	12.58	12.51	12.54
5187	NYSE	MUJ	Thu, Nov 15, 2018	12.53	12.57	12.50	12.50
5186	NYSE	MUJ	Wed, Nov 14, 2018	12.50	12.57	12.48	12.52
5185	NYSE	MUJ	Tue, Nov 13, 2018	12.53	12.59	12.52	12.50
5184	NYSE	MUJ	Mon, Nov 12, 2018	12.52	12.58	12.51	12.55
5183	NYSE	MUJ	Fri, Nov 9, 2018	12.45	12.51	12.45	12.50
5182	NYSE	MUJ	Thu, Nov 8, 2018	12.37	12.49	12.37	12.44
5181	NYSE	MUJ	Wed, Nov 7, 2018	12.33	12.40	12.33	12.39
5180	NYSE	MUJ	Tue, Nov 6, 2018	12.35	12.35	12.32	12.34
5179	NYSE	MUJ	Mon, Nov 5, 2018	12.35	12.35	12.32	12.33
5178	NYSE	MUJ	Fri, Nov 2, 2018	12.33	12.35	12.31	12.32
5177	NYSE	MUJ	Thu, Nov 1, 2018	12.36	12.37	12.32	12.36
5176	NYSE	MUJ	Wed, Oct 31, 2018	12.32	12.37	12.27	12.36
5175	NYSE	MUJ	Tue, Oct 30, 2018	12.38	12.40	12.32	12.34
5174	NYSE	MUJ	Mon, Oct 29, 2018	12.41	12.44	12.39	12.39
5173	NYSE	MUJ	Fri, Oct 26, 2018	12.39	12.44	12.39	12.44
5172	NYSE	MUJ	Thu, Oct 25, 2018	12.37	12.43	12.34	12.39
5171	NYSE	MUJ	Wed, Oct 24, 2018	12.35	12.39	12.34	12.37
5170	NYSE	MUJ	Tue, Oct 23, 2018	12.33	12.38	12.31	12.34
5169	NYSE	MUJ	Mon, Oct 22, 2018	12.32	12.34	12.30	12.31
5168	NYSE	MUJ	Fri, Oct 19, 2018	12.30	12.35	12.30	12.34
5167	NYSE	MUJ	Thu, Oct 18, 2018	12.29	12.39	12.27	12.30
5166	NYSE	MUJ	Wed, Oct 17, 2018	12.34	12.34	12.30	12.30
5165	NYSE	MUJ	Tue, Oct 16, 2018	12.29	12.35	12.25	12.31
5164	NYSE	MUJ	Mon, Oct 15, 2018	12.30	12.36	12.27	12.27
5163	NYSE	MUJ	Fri, Oct 12, 2018	12.32	12.37	12.30	12.30
5162	NYSE	MUJ	Thu, Oct 11, 2018	12.36	12.41	12.34	12.31
5161	NYSE	MUJ	Wed, Oct 10, 2018	12.34	12.38	12.32	12.38
5160	NYSE	MUJ	Tue, Oct 9, 2018	12.34	12.40	12.34	12.34
5159	NYSE	MUJ	Mon, Oct 8, 2018	12.36	12.42	12.33	12.34
5158	NYSE	MUJ	Fri, Oct 5, 2018	12.40	12.47	12.36	12.37
5157	NYSE	MUJ	Thu, Oct 4, 2018	12.54	12.55	12.41	12.44
5156	NYSE	MUJ	Wed, Oct 3, 2018	12.60	12.60	12.54	12.55
5155	NYSE	MUJ	Tue, Oct 2, 2018	12.58	12.65	12.58	12.62
5154	NYSE	MUJ	Mon, Oct 1, 2018	12.60	12.61	12.56	12.60
5153	NYSE	MUJ	Fri, Sep 28, 2018	12.62	12.64	12.56	12.56
5152	NYSE	MUJ	Thu, Sep 27, 2018	12.59	12.65	12.56	12.62
5151	NYSE	MUJ	Wed, Sep 26, 2018	12.58	12.63	12.55	12.63
5150	NYSE	MUJ	Tue, Sep 25, 2018	12.60	12.60	12.56	12.59
5149	NYSE	MUJ	Mon, Sep 24, 2018	12.58	12.67	12.56	12.60
5148	NYSE	MUJ	Fri, Sep 21, 2018	12.62	12.65	12.59	12.59
5147	NYSE	MUJ	Thu, Sep 20, 2018	12.69	12.69	12.62	12.67
5146	NYSE	MUJ	Wed, Sep 19, 2018	12.68	12.68	12.64	12.66
5145	NYSE	MUJ	Tue, Sep 18, 2018	12.66	12.70	12.64	12.70
5144	NYSE	MUJ	Mon, Sep 17, 2018	12.69	12.71	12.66	12.71
5143	NYSE	MUJ	Fri, Sep 14, 2018	12.72	12.75	12.70	12.72
5142	NYSE	MUJ	Thu, Sep 13, 2018	12.79	12.80	12.73	12.74
5141	NYSE	MUJ	Wed, Sep 12, 2018	12.84	12.86	12.83	12.79
5140	NYSE	MUJ	Tue, Sep 11, 2018	12.85	12.87	12.84	12.84
5139	NYSE	MUJ	Mon, Sep 10, 2018	12.88	12.88	12.85	12.87
5138	NYSE	MUJ	Fri, Sep 7, 2018	12.87	12.87	12.83	12.87
5137	NYSE	MUJ	Thu, Sep 6, 2018	12.91	12.93	12.87	12.88
5136	NYSE	MUJ	Wed, Sep 5, 2018	12.90	12.91	12.87	12.90
5135	NYSE	MUJ	Tue, Sep 4, 2018	12.92	12.95	12.88	12.90
5134	NYSE	MUJ	Fri, Aug 31, 2018	12.95	12.99	12.91	12.91
5133	NYSE	MUJ	Thu, Aug 30, 2018	12.96	12.97	12.92	12.92
5132	NYSE	MUJ	Wed, Aug 29, 2018	12.92	12.96	12.92	12.94
5131	NYSE	MUJ	Tue, Aug 28, 2018	12.94	12.96	12.90	12.91
5130	NYSE	MUJ	Mon, Aug 27, 2018	12.96	12.96	12.92	12.93
5129	NYSE	MUJ	Fri, Aug 24, 2018	12.91	12.96	12.91	12.96
5128	NYSE	MUJ	Thu, Aug 23, 2018	12.92	12.94	12.89	12.91
5127	NYSE	MUJ	Wed, Aug 22, 2018	12.91	12.97	12.91	12.94
5126	NYSE	MUJ	Tue, Aug 21, 2018	12.92	12.95	12.88	12.92
5125	NYSE	MUJ	Mon, Aug 20, 2018	12.90	12.93	12.89	12.93
5124	NYSE	MUJ	Fri, Aug 17, 2018	12.94	12.95	12.90	12.92
5123	NYSE	MUJ	Thu, Aug 16, 2018	12.96	12.96	12.91	12.95
5122	NYSE	MUJ	Wed, Aug 15, 2018	12.96	12.98	12.95	12.96
5121	NYSE	MUJ	Tue, Aug 14, 2018	12.94	12.97	12.94	12.96
5120	NYSE	MUJ	Mon, Aug 13, 2018	12.99	13.00	12.98	12.95
5119	NYSE	MUJ	Fri, Aug 10, 2018	12.95	13.01	12.95	13.00
5118	NYSE	MUJ	Thu, Aug 9, 2018	12.97	12.99	12.94	12.94
5117	NYSE	MUJ	Wed, Aug 8, 2018	13.00	13.00	12.95	12.97
5116	NYSE	MUJ	Tue, Aug 7, 2018	12.98	13.02	12.96	12.97
5115	NYSE	MUJ	Mon, Aug 6, 2018	13.02	13.06	12.99	12.99
5114	NYSE	MUJ	Fri, Aug 3, 2018	12.97	13.04	12.97	13.03
5113	NYSE	MUJ	Thu, Aug 2, 2018	13.04	13.04	12.95	12.98
5112	NYSE	MUJ	Wed, Aug 1, 2018	12.96	12.99	12.89	12.91
5111	NYSE	MUJ	Tue, Jul 31, 2018	12.93	12.96	12.90	12.90
5110	NYSE	MUJ	Mon, Jul 30, 2018	12.97	12.98	12.90	12.93
5109	NYSE	MUJ	Fri, Jul 27, 2018	13.02	13.02	12.96	12.97
5108	NYSE	MUJ	Thu, Jul 26, 2018	13.02	13.06	12.97	12.97
5107	NYSE	MUJ	Wed, Jul 25, 2018	13.03	13.06	13.02	13.03
5106	NYSE	MUJ	Tue, Jul 24, 2018	13.08	13.08	13.03	13.07
5105	NYSE	MUJ	Mon, Jul 23, 2018	13.11	13.11	13.02	13.07
5104	NYSE	MUJ	Fri, Jul 20, 2018	13.03	13.07	13.02	13.02
5103	NYSE	MUJ	Thu, Jul 19, 2018	13.04	13.17	13.03	13.05
5102	NYSE	MUJ	Wed, Jul 18, 2018	13.06	13.07	13.03	13.03
5101	NYSE	MUJ	Tue, Jul 17, 2018	13.00	13.16	12.99	13.05
5100	NYSE	MUJ	Mon, Jul 16, 2018	12.96	13.00	12.91	13.00
5099	NYSE	MUJ	Fri, Jul 13, 2018	12.99	12.99	12.90	12.96
5098	NYSE	MUJ	Thu, Jul 12, 2018	12.92	13.00	12.92	12.93
5097	NYSE	MUJ	Wed, Jul 11, 2018	12.96	12.98	12.92	12.94
5096	NYSE	MUJ	Tue, Jul 10, 2018	12.99	12.99	12.95	12.96
5095	NYSE	MUJ	Mon, Jul 9, 2018	13.06	13.06	12.95	12.97
5094	NYSE	MUJ	Fri, Jul 6, 2018	13.00	13.11	12.95	13.03
5093	NYSE	MUJ	Thu, Jul 5, 2018	13.06	13.14	13.00	13.05
5092	NYSE	MUJ	Tue, Jul 3, 2018	13.20	13.20	13.06	13.08
5091	NYSE	MUJ	Mon, Jul 2, 2018	13.23	13.30	13.18	13.27
5090	NYSE	MUJ	Fri, Jun 29, 2018	13.18	13.23	13.18	13.19
5089	NYSE	MUJ	Thu, Jun 28, 2018	13.21	13.24	13.15	13.18
5088	NYSE	MUJ	Wed, Jun 27, 2018	13.19	13.25	13.17	13.21
5087	NYSE	MUJ	Tue, Jun 26, 2018	13.19	13.20	13.15	13.19
5086	NYSE	MUJ	Mon, Jun 25, 2018	13.20	13.23	13.18	13.19
5085	NYSE	MUJ	Fri, Jun 22, 2018	13.20	13.26	13.20	13.23
5084	NYSE	MUJ	Thu, Jun 21, 2018	13.18	13.22	13.17	13.20
5083	NYSE	MUJ	Wed, Jun 20, 2018	13.17	13.22	13.16	13.17
5082	NYSE	MUJ	Tue, Jun 19, 2018	13.16	13.24	13.16	13.24
5081	NYSE	MUJ	Mon, Jun 18, 2018	13.19	13.19	13.11	13.16
5080	NYSE	MUJ	Fri, Jun 15, 2018	13.14	13.19	13.10	13.10
5079	NYSE	MUJ	Thu, Jun 14, 2018	13.08	13.14	13.08	13.11
5078	NYSE	MUJ	Wed, Jun 13, 2018	13.16	13.20	13.13	13.08
5077	NYSE	MUJ	Tue, Jun 12, 2018	13.19	13.23	13.18	13.18
5076	NYSE	MUJ	Mon, Jun 11, 2018	13.23	13.25	13.19	13.20
5075	NYSE	MUJ	Fri, Jun 8, 2018	13.26	13.32	13.23	13.23
5074	NYSE	MUJ	Thu, Jun 7, 2018	13.22	13.28	13.22	13.25
5073	NYSE	MUJ	Wed, Jun 6, 2018	13.31	13.36	13.20	13.27
5072	NYSE	MUJ	Tue, Jun 5, 2018	13.30	13.36	13.30	13.31
5071	NYSE	MUJ	Mon, Jun 4, 2018	13.37	13.39	13.27	13.31
5070	NYSE	MUJ	Fri, Jun 1, 2018	13.34	13.45	13.32	13.35
5069	NYSE	MUJ	Thu, May 31, 2018	13.33	13.35	13.31	13.35
5068	NYSE	MUJ	Wed, May 30, 2018	13.32	13.35	13.28	13.30
5067	NYSE	MUJ	Tue, May 29, 2018	13.33	13.35	13.27	13.33
5066	NYSE	MUJ	Fri, May 25, 2018	13.25	13.25	13.21	13.23
5065	NYSE	MUJ	Thu, May 24, 2018	13.23	13.24	13.19	13.24
5064	NYSE	MUJ	Wed, May 23, 2018	13.14	13.19	13.14	13.17
5063	NYSE	MUJ	Tue, May 22, 2018	13.11	13.19	13.11	13.14
5062	NYSE	MUJ	Mon, May 21, 2018	13.11	13.15	13.11	13.12
5061	NYSE	MUJ	Fri, May 18, 2018	13.14	13.15	13.11	13.12
5060	NYSE	MUJ	Thu, May 17, 2018	13.14	13.20	13.13	13.13
5059	NYSE	MUJ	Wed, May 16, 2018	13.21	13.22	13.16	13.20
5058	NYSE	MUJ	Tue, May 15, 2018	13.21	13.24	13.16	13.21
5057	NYSE	MUJ	Mon, May 14, 2018	13.24	13.25	13.22	13.22
5056	NYSE	MUJ	Fri, May 11, 2018	13.27	13.30	13.26	13.27
5055	NYSE	MUJ	Thu, May 10, 2018	13.30	13.33	13.25	13.26
5054	NYSE	MUJ	Wed, May 9, 2018	13.27	13.28	13.20	13.24
5053	NYSE	MUJ	Tue, May 8, 2018	13.28	13.35	13.26	13.26
5052	NYSE	MUJ	Mon, May 7, 2018	13.30	13.33	13.26	13.30
5051	NYSE	MUJ	Fri, May 4, 2018	13.35	13.35	13.28	13.28
5050	NYSE	MUJ	Thu, May 3, 2018	13.31	13.33	13.26	13.31
5049	NYSE	MUJ	Wed, May 2, 2018	13.18	13.30	13.18	13.29
5048	NYSE	MUJ	Tue, May 1, 2018	13.22	13.26	13.19	13.20
5047	NYSE	MUJ	Mon, Apr 30, 2018	13.22	13.24	13.17	13.22
5046	NYSE	MUJ	Fri, Apr 27, 2018	13.11	13.23	13.11	13.19
5045	NYSE	MUJ	Thu, Apr 26, 2018	13.15	13.15	13.11	13.13
5044	NYSE	MUJ	Wed, Apr 25, 2018	13.15	13.15	13.10	13.10
5043	NYSE	MUJ	Tue, Apr 24, 2018	13.18	13.21	13.14	13.18
5042	NYSE	MUJ	Mon, Apr 23, 2018	13.20	13.20	13.16	13.16
5041	NYSE	MUJ	Fri, Apr 20, 2018	13.21	13.23	13.19	13.19
5040	NYSE	MUJ	Thu, Apr 19, 2018	13.26	13.27	13.20	13.20
5039	NYSE	MUJ	Wed, Apr 18, 2018	13.30	13.33	13.20	13.29
5038	NYSE	MUJ	Tue, Apr 17, 2018	13.35	13.38	13.20	13.30
5037	NYSE	MUJ	Mon, Apr 16, 2018	13.28	13.38	13.28	13.35
5036	NYSE	MUJ	Fri, Apr 13, 2018	13.33	13.35	13.30	13.30
5035	NYSE	MUJ	Thu, Apr 12, 2018	13.47	13.47	13.38	13.34
5034	NYSE	MUJ	Wed, Apr 11, 2018	13.45	13.47	13.42	13.47
5033	NYSE	MUJ	Tue, Apr 10, 2018	13.47	13.48	13.45	13.46
5032	NYSE	MUJ	Mon, Apr 9, 2018	13.45	13.46	13.39	13.46
5031	NYSE	MUJ	Fri, Apr 6, 2018	13.39	13.45	13.39	13.42
5030	NYSE	MUJ	Thu, Apr 5, 2018	13.39	13.39	13.31	13.35
5029	NYSE	MUJ	Wed, Apr 4, 2018	13.35	13.39	13.31	13.39
5028	NYSE	MUJ	Tue, Apr 3, 2018	13.36	13.39	13.28	13.32
5027	NYSE	MUJ	Mon, Apr 2, 2018	13.43	13.45	13.33	13.36
5026	NYSE	MUJ	Thu, Mar 29, 2018	13.32	13.39	13.32	13.39
5025	NYSE	MUJ	Wed, Mar 28, 2018	13.29	13.36	13.29	13.34
5024	NYSE	MUJ	Tue, Mar 27, 2018	13.30	13.31	13.25	13.30
5023	NYSE	MUJ	Mon, Mar 26, 2018	13.26	13.30	13.23	13.29
5022	NYSE	MUJ	Fri, Mar 23, 2018	13.31	13.32	13.25	13.30
5021	NYSE	MUJ	Thu, Mar 22, 2018	13.36	13.38	13.31	13.31
5020	NYSE	MUJ	Wed, Mar 21, 2018	13.32	13.36	13.27	13.36
5019	NYSE	MUJ	Tue, Mar 20, 2018	13.35	13.38	13.32	13.36
5018	NYSE	MUJ	Mon, Mar 19, 2018	13.34	13.37	13.27	13.37
5017	NYSE	MUJ	Fri, Mar 16, 2018	13.30	13.35	13.30	13.34
5016	NYSE	MUJ	Thu, Mar 15, 2018	13.41	13.41	13.29	13.32
5015	NYSE	MUJ	Wed, Mar 14, 2018	13.37	13.41	13.35	13.39
5014	NYSE	MUJ	Tue, Mar 13, 2018	13.44	13.44	13.38	13.36
5013	NYSE	MUJ	Mon, Mar 12, 2018	13.41	13.49	13.39	13.40
5012	NYSE	MUJ	Fri, Mar 9, 2018	13.37	13.40	13.37	13.40
5011	NYSE	MUJ	Thu, Mar 8, 2018	13.42	13.43	13.36	13.38
5010	NYSE	MUJ	Wed, Mar 7, 2018	13.40	13.41	13.37	13.41
5009	NYSE	MUJ	Tue, Mar 6, 2018	13.37	13.42	13.34	13.41
5008	NYSE	MUJ	Mon, Mar 5, 2018	13.39	13.41	13.32	13.37
5007	NYSE	MUJ	Fri, Mar 2, 2018	13.37	13.41	13.35	13.38
5006	NYSE	MUJ	Thu, Mar 1, 2018	13.47	13.47	13.38	13.40
5005	NYSE	MUJ	Wed, Feb 28, 2018	13.37	13.46	13.37	13.46
5004	NYSE	MUJ	Tue, Feb 27, 2018	13.43	13.45	13.37	13.37
5003	NYSE	MUJ	Mon, Feb 26, 2018	13.43	13.46	13.40	13.41
5002	NYSE	MUJ	Fri, Feb 23, 2018	13.39	13.45	13.35	13.40
5001	NYSE	MUJ	Thu, Feb 22, 2018	13.38	13.42	13.31	13.31
5000	NYSE	MUJ	Wed, Feb 21, 2018	13.37	13.43	13.37	13.39
4999	NYSE	MUJ	Tue, Feb 20, 2018	13.46	13.51	13.40	13.40
4998	NYSE	MUJ	Fri, Feb 16, 2018	13.51	13.56	13.50	13.50
4997	NYSE	MUJ	Thu, Feb 15, 2018	13.51	13.55	13.49	13.51
4996	NYSE	MUJ	Wed, Feb 14, 2018	13.49	13.57	13.49	13.54
4995	NYSE	MUJ	Tue, Feb 13, 2018	13.52	13.61	13.52	13.52
4994	NYSE	MUJ	Mon, Feb 12, 2018	13.46	13.55	13.46	13.53
4993	NYSE	MUJ	Fri, Feb 9, 2018	13.57	13.62	13.47	13.50
4992	NYSE	MUJ	Thu, Feb 8, 2018	13.67	13.69	13.60	13.60
4991	NYSE	MUJ	Wed, Feb 7, 2018	13.54	13.68	13.54	13.67
4990	NYSE	MUJ	Tue, Feb 6, 2018	13.42	13.56	13.42	13.50
4989	NYSE	MUJ	Mon, Feb 5, 2018	13.54	13.55	13.45	13.47
4988	NYSE	MUJ	Fri, Feb 2, 2018	13.54	13.58	13.49	13.56
4987	NYSE	MUJ	Thu, Feb 1, 2018	13.62	13.68	13.54	13.54
4986	NYSE	MUJ	Wed, Jan 31, 2018	13.64	13.66	13.60	13.63
4985	NYSE	MUJ	Tue, Jan 30, 2018	13.65	13.65	13.50	13.64
4984	NYSE	MUJ	Mon, Jan 29, 2018	13.87	13.87	13.67	13.67
4983	NYSE	MUJ	Fri, Jan 26, 2018	13.96	13.98	13.83	13.90
4982	NYSE	MUJ	Thu, Jan 25, 2018	13.96	14.00	13.93	13.96
4981	NYSE	MUJ	Wed, Jan 24, 2018	14.03	14.06	13.98	13.98
4980	NYSE	MUJ	Tue, Jan 23, 2018	14.06	14.08	14.01	14.05
4979	NYSE	MUJ	Mon, Jan 22, 2018	14.15	14.15	14.05	14.06
4978	NYSE	MUJ	Fri, Jan 19, 2018	14.11	14.11	14.06	14.07
4977	NYSE	MUJ	Thu, Jan 18, 2018	14.06	14.13	14.04	14.11
4976	NYSE	MUJ	Wed, Jan 17, 2018	14.10	14.17	14.05	14.06
4975	NYSE	MUJ	Tue, Jan 16, 2018	14.10	14.15	14.06	14.07
4974	NYSE	MUJ	Fri, Jan 12, 2018	14.09	14.12	14.07	14.08
4973	NYSE	MUJ	Thu, Jan 11, 2018	14.18	14.25	14.15	14.13
4972	NYSE	MUJ	Wed, Jan 10, 2018	14.16	14.23	14.16	14.21
4971	NYSE	MUJ	Tue, Jan 9, 2018	14.30	14.33	14.17	14.17
4970	NYSE	MUJ	Mon, Jan 8, 2018	14.54	14.58	14.32	14.34
4969	NYSE	MUJ	Fri, Jan 5, 2018	14.58	14.63	14.49	14.55
4968	NYSE	MUJ	Thu, Jan 4, 2018	14.57	14.62	14.56	14.57
4967	NYSE	MUJ	Wed, Jan 3, 2018	14.50	14.64	14.50	14.64
4966	NYSE	MUJ	Tue, Jan 2, 2018	14.42	14.51	14.42	14.50
4965	NYSE	MUJ	Fri, Dec 29, 2017	14.43	14.47	14.38	14.47
4964	NYSE	MUJ	Thu, Dec 28, 2017	14.36	14.42	14.33	14.42
4963	NYSE	MUJ	Wed, Dec 27, 2017	14.33	14.42	14.32	14.36
4962	NYSE	MUJ	Tue, Dec 26, 2017	14.31	14.34	14.29	14.33
4961	NYSE	MUJ	Fri, Dec 22, 2017	14.28	14.34	14.28	14.31
4960	NYSE	MUJ	Thu, Dec 21, 2017	14.30	14.32	14.26	14.30
4959	NYSE	MUJ	Wed, Dec 20, 2017	14.27	14.32	14.23	14.31
4958	NYSE	MUJ	Tue, Dec 19, 2017	14.32	14.34	14.25	14.34
4957	NYSE	MUJ	Mon, Dec 18, 2017	14.38	14.38	14.34	14.37
4956	NYSE	MUJ	Fri, Dec 15, 2017	14.37	14.45	14.30	14.39
4955	NYSE	MUJ	Thu, Dec 14, 2017	14.34	14.38	14.28	14.38
4954	NYSE	MUJ	Wed, Dec 13, 2017	14.19	14.33	14.19	14.32
4953	NYSE	MUJ	Tue, Dec 12, 2017	14.36	14.36	14.20	14.22
4952	NYSE	MUJ	Mon, Dec 11, 2017	14.39	14.39	14.30	14.37
4951	NYSE	MUJ	Fri, Dec 8, 2017	14.44	14.51	14.37	14.44
4950	NYSE	MUJ	Thu, Dec 7, 2017	14.41	14.46	14.40	14.46
4949	NYSE	MUJ	Wed, Dec 6, 2017	14.31	14.45	14.31	14.44
4948	NYSE	MUJ	Tue, Dec 5, 2017	14.18	14.31	14.17	14.30
4947	NYSE	MUJ	Mon, Dec 4, 2017	14.14	14.18	14.11	14.16
4946	NYSE	MUJ	Fri, Dec 1, 2017	14.17	14.25	14.17	14.21
4945	NYSE	MUJ	Thu, Nov 30, 2017	14.13	14.21	14.13	14.17
4944	NYSE	MUJ	Wed, Nov 29, 2017	14.22	14.26	14.18	14.22
4943	NYSE	MUJ	Tue, Nov 28, 2017	14.35	14.35	14.21	14.23
4942	NYSE	MUJ	Mon, Nov 27, 2017	14.43	14.43	14.34	14.37
4941	NYSE	MUJ	Fri, Nov 24, 2017	14.38	14.41	14.31	14.41
4940	NYSE	MUJ	Wed, Nov 22, 2017	14.34	14.39	14.32	14.38
4939	NYSE	MUJ	Tue, Nov 21, 2017	14.36	14.39	14.33	14.37
4938	NYSE	MUJ	Mon, Nov 20, 2017	14.36	14.40	14.35	14.37
4937	NYSE	MUJ	Fri, Nov 17, 2017	14.37	14.40	14.35	14.40
4936	NYSE	MUJ	Thu, Nov 16, 2017	14.35	14.40	14.35	14.39
4935	NYSE	MUJ	Wed, Nov 15, 2017	14.32	14.36	14.30	14.36
4934	NYSE	MUJ	Tue, Nov 14, 2017	14.20	14.32	14.20	14.32
4933	NYSE	MUJ	Mon, Nov 13, 2017	14.29	14.32	14.26	14.22
4932	NYSE	MUJ	Fri, Nov 10, 2017	14.31	14.32	14.26	14.27
4931	NYSE	MUJ	Thu, Nov 9, 2017	14.33	14.38	14.32	14.34
4930	NYSE	MUJ	Wed, Nov 8, 2017	14.41	14.45	14.35	14.35
4929	NYSE	MUJ	Tue, Nov 7, 2017	14.29	14.40	14.29	14.40
4928	NYSE	MUJ	Mon, Nov 6, 2017	14.33	14.35	14.30	14.31
4927	NYSE	MUJ	Fri, Nov 3, 2017	14.28	14.37	14.26	14.33
4926	NYSE	MUJ	Thu, Nov 2, 2017	14.24	14.36	14.24	14.30
4925	NYSE	MUJ	Wed, Nov 1, 2017	14.33	14.33	14.23	14.24
4924	NYSE	MUJ	Tue, Oct 31, 2017	14.37	14.37	14.26	14.30
4923	NYSE	MUJ	Mon, Oct 30, 2017	14.32	14.36	14.31	14.36
4922	NYSE	MUJ	Fri, Oct 27, 2017	14.33	14.33	14.20	14.30
4921	NYSE	MUJ	Thu, Oct 26, 2017	14.40	14.42	14.30	14.31
4920	NYSE	MUJ	Wed, Oct 25, 2017	14.46	14.46	14.40	14.40
4919	NYSE	MUJ	Tue, Oct 24, 2017	14.47	14.51	14.46	14.51
4918	NYSE	MUJ	Mon, Oct 23, 2017	14.51	14.52	14.44	14.48
4917	NYSE	MUJ	Fri, Oct 20, 2017	14.55	14.57	14.47	14.47
4916	NYSE	MUJ	Thu, Oct 19, 2017	14.60	14.62	14.56	14.58
4915	NYSE	MUJ	Wed, Oct 18, 2017	14.62	14.62	14.55	14.62
4914	NYSE	MUJ	Tue, Oct 17, 2017	14.62	14.66	14.58	14.66
4913	NYSE	MUJ	Mon, Oct 16, 2017	14.60	14.65	14.58	14.62
4912	NYSE	MUJ	Fri, Oct 13, 2017	14.56	14.63	14.56	14.59
4911	NYSE	MUJ	Thu, Oct 12, 2017	14.62	14.70	14.60	14.54
4910	NYSE	MUJ	Wed, Oct 11, 2017	14.61	14.66	14.60	14.65
4909	NYSE	MUJ	Tue, Oct 10, 2017	14.61	14.63	14.56	14.60
4908	NYSE	MUJ	Mon, Oct 9, 2017	14.58	14.64	14.54	14.60
4907	NYSE	MUJ	Fri, Oct 6, 2017	14.58	14.67	14.51	14.53
4906	NYSE	MUJ	Thu, Oct 5, 2017	14.64	14.73	14.59	14.63
4905	NYSE	MUJ	Wed, Oct 4, 2017	14.62	14.66	14.54	14.62
4904	NYSE	MUJ	Tue, Oct 3, 2017	14.63	14.63	14.54	14.61
4903	NYSE	MUJ	Mon, Oct 2, 2017	14.57	14.63	14.57	14.62
4902	NYSE	MUJ	Fri, Sep 29, 2017	14.52	14.60	14.52	14.58
4901	NYSE	MUJ	Thu, Sep 28, 2017	14.58	14.61	14.50	14.52
4900	NYSE	MUJ	Wed, Sep 27, 2017	14.65	14.69	14.59	14.63
4899	NYSE	MUJ	Tue, Sep 26, 2017	14.73	14.75	14.70	14.70
4898	NYSE	MUJ	Mon, Sep 25, 2017	14.65	14.75	14.65	14.75
4897	NYSE	MUJ	Fri, Sep 22, 2017	14.68	14.71	14.66	14.68
4896	NYSE	MUJ	Thu, Sep 21, 2017	14.73	14.75	14.63	14.67
4895	NYSE	MUJ	Wed, Sep 20, 2017	14.76	14.80	14.71	14.71
4894	NYSE	MUJ	Tue, Sep 19, 2017	14.77	14.81	14.75	14.75
4893	NYSE	MUJ	Mon, Sep 18, 2017	14.81	14.85	14.77	14.78
4892	NYSE	MUJ	Fri, Sep 15, 2017	14.83	14.86	14.80	14.81
4891	NYSE	MUJ	Thu, Sep 14, 2017	14.82	14.83	14.80	14.81
4890	NYSE	MUJ	Wed, Sep 13, 2017	14.88	14.89	14.83	14.80
4889	NYSE	MUJ	Tue, Sep 12, 2017	14.81	14.86	14.81	14.84
4888	NYSE	MUJ	Mon, Sep 11, 2017	14.83	14.90	14.81	14.87
4887	NYSE	MUJ	Fri, Sep 8, 2017	14.85	14.93	14.83	14.83
4886	NYSE	MUJ	Thu, Sep 7, 2017	14.86	14.92	14.84	14.88
4885	NYSE	MUJ	Wed, Sep 6, 2017	14.77	14.88	14.77	14.88
4884	NYSE	MUJ	Tue, Sep 5, 2017	14.83	14.86	14.77	14.78
4883	NYSE	MUJ	Fri, Sep 1, 2017	14.85	14.88	14.81	14.81
4882	NYSE	MUJ	Thu, Aug 31, 2017	14.83	14.87	14.82	14.84
4881	NYSE	MUJ	Wed, Aug 30, 2017	14.89	14.91	14.82	14.82
4880	NYSE	MUJ	Tue, Aug 29, 2017	14.82	14.92	14.82	14.87
4879	NYSE	MUJ	Mon, Aug 28, 2017	14.78	14.82	14.75	14.82
4878	NYSE	MUJ	Fri, Aug 25, 2017	14.79	14.79	14.74	14.75
4877	NYSE	MUJ	Thu, Aug 24, 2017	14.84	14.84	14.75	14.78
4876	NYSE	MUJ	Wed, Aug 23, 2017	14.80	14.84	14.78	14.84
4875	NYSE	MUJ	Tue, Aug 22, 2017	14.73	14.78	14.70	14.74
4874	NYSE	MUJ	Mon, Aug 21, 2017	14.64	14.72	14.64	14.72
4873	NYSE	MUJ	Fri, Aug 18, 2017	14.70	14.70	14.62	14.66
4872	NYSE	MUJ	Thu, Aug 17, 2017	14.64	14.70	14.59	14.67
4871	NYSE	MUJ	Wed, Aug 16, 2017	14.59	14.64	14.58	14.61
4870	NYSE	MUJ	Tue, Aug 15, 2017	14.61	14.65	14.54	14.58
4869	NYSE	MUJ	Mon, Aug 14, 2017	14.74	14.76	14.69	14.70
4868	NYSE	MUJ	Fri, Aug 11, 2017	14.45	14.92	14.43	14.72
4867	NYSE	MUJ	Thu, Aug 10, 2017	14.74	14.74	14.59	14.63
4866	NYSE	MUJ	Wed, Aug 9, 2017	14.83	14.83	14.67	14.71
4865	NYSE	MUJ	Tue, Aug 8, 2017	14.83	14.85	14.75	14.75
4864	NYSE	MUJ	Mon, Aug 7, 2017	14.85	14.87	14.82	14.85
4863	NYSE	MUJ	Fri, Aug 4, 2017	14.93	14.95	14.78	14.78
4862	NYSE	MUJ	Thu, Aug 3, 2017	14.93	14.95	14.89	14.93
4861	NYSE	MUJ	Wed, Aug 2, 2017	14.91	14.91	14.87	14.88
4860	NYSE	MUJ	Tue, Aug 1, 2017	14.90	14.96	14.84	14.90
4859	NYSE	MUJ	Mon, Jul 31, 2017	14.83	14.88	14.78	14.88
4858	NYSE	MUJ	Fri, Jul 28, 2017	14.73	14.82	14.73	14.82
4857	NYSE	MUJ	Thu, Jul 27, 2017	14.74	14.77	14.71	14.71
4856	NYSE	MUJ	Wed, Jul 26, 2017	14.60	14.76	14.60	14.76
4855	NYSE	MUJ	Tue, Jul 25, 2017	14.60	14.64	14.60	14.61
4854	NYSE	MUJ	Mon, Jul 24, 2017	14.67	14.72	14.64	14.64
4853	NYSE	MUJ	Fri, Jul 21, 2017	14.76	14.76	14.67	14.67
4852	NYSE	MUJ	Thu, Jul 20, 2017	14.75	14.75	14.67	14.70
4851	NYSE	MUJ	Wed, Jul 19, 2017	14.73	14.73	14.62	14.72
4850	NYSE	MUJ	Tue, Jul 18, 2017	14.66	14.72	14.64	14.72
4849	NYSE	MUJ	Mon, Jul 17, 2017	14.69	14.70	14.60	14.60
4848	NYSE	MUJ	Fri, Jul 14, 2017	14.54	14.71	14.54	14.70
4847	NYSE	MUJ	Thu, Jul 13, 2017	14.49	14.55	14.43	14.52
4846	NYSE	MUJ	Wed, Jul 12, 2017	14.46	14.49	14.42	14.48
4845	NYSE	MUJ	Tue, Jul 11, 2017	14.46	14.49	14.45	14.42
4844	NYSE	MUJ	Mon, Jul 10, 2017	14.36	14.49	14.35	14.49
4843	NYSE	MUJ	Fri, Jul 7, 2017	14.39	14.42	14.35	14.35
4842	NYSE	MUJ	Thu, Jul 6, 2017	14.45	14.46	14.36	14.45
4841	NYSE	MUJ	Wed, Jul 5, 2017	14.44	14.50	14.37	14.50
4840	NYSE	MUJ	Mon, Jul 3, 2017	14.43	14.50	14.43	14.50
4839	NYSE	MUJ	Fri, Jun 30, 2017	14.43	14.43	14.35	14.43
4838	NYSE	MUJ	Thu, Jun 29, 2017	14.51	14.51	14.38	14.40
4837	NYSE	MUJ	Wed, Jun 28, 2017	14.58	14.61	14.52	14.55
4836	NYSE	MUJ	Tue, Jun 27, 2017	14.54	14.60	14.53	14.55
4835	NYSE	MUJ	Mon, Jun 26, 2017	14.56	14.64	14.54	14.54
4834	NYSE	MUJ	Fri, Jun 23, 2017	14.59	14.61	14.54	14.55
4833	NYSE	MUJ	Thu, Jun 22, 2017	14.57	14.64	14.54	14.61
4832	NYSE	MUJ	Wed, Jun 21, 2017	14.56	14.60	14.56	14.56
4831	NYSE	MUJ	Tue, Jun 20, 2017	14.55	14.59	14.52	14.58
4830	NYSE	MUJ	Mon, Jun 19, 2017	14.55	14.58	14.53	14.55
4829	NYSE	MUJ	Fri, Jun 16, 2017	14.55	14.55	14.50	14.55
4828	NYSE	MUJ	Thu, Jun 15, 2017	14.47	14.53	14.47	14.51
4827	NYSE	MUJ	Wed, Jun 14, 2017	14.46	14.53	14.45	14.49
4826	NYSE	MUJ	Tue, Jun 13, 2017	14.44	14.44	14.37	14.40
4825	NYSE	MUJ	Mon, Jun 12, 2017	14.56	14.57	14.47	14.40
4824	NYSE	MUJ	Fri, Jun 9, 2017	14.58	14.61	14.54	14.54
4823	NYSE	MUJ	Thu, Jun 8, 2017	14.63	14.63	14.57	14.61
4822	NYSE	MUJ	Wed, Jun 7, 2017	14.56	14.61	14.56	14.59
4821	NYSE	MUJ	Tue, Jun 6, 2017	14.58	14.60	14.54	14.59
4820	NYSE	MUJ	Mon, Jun 5, 2017	14.63	14.63	14.55	14.55
4819	NYSE	MUJ	Fri, Jun 2, 2017	14.61	14.64	14.55	14.59
4818	NYSE	MUJ	Thu, Jun 1, 2017	14.53	14.61	14.53	14.61
4817	NYSE	MUJ	Wed, May 31, 2017	14.45	14.56	14.45	14.56
4816	NYSE	MUJ	Tue, May 30, 2017	14.46	14.50	14.45	14.49
4815	NYSE	MUJ	Fri, May 26, 2017	14.42	14.44	14.35	14.44
4814	NYSE	MUJ	Thu, May 25, 2017	14.40	14.43	14.36	14.42
4813	NYSE	MUJ	Wed, May 24, 2017	14.39	14.43	14.39	14.41
4812	NYSE	MUJ	Tue, May 23, 2017	14.36	14.44	14.35	14.40
4811	NYSE	MUJ	Mon, May 22, 2017	14.34	14.40	14.33	14.35
4810	NYSE	MUJ	Fri, May 19, 2017	14.37	14.41	14.34	14.36
4809	NYSE	MUJ	Thu, May 18, 2017	14.39	14.45	14.32	14.37
4808	NYSE	MUJ	Wed, May 17, 2017	14.40	14.47	14.37	14.40
4807	NYSE	MUJ	Tue, May 16, 2017	14.44	14.45	14.37	14.38
4806	NYSE	MUJ	Mon, May 15, 2017	14.37	14.45	14.37	14.45
4805	NYSE	MUJ	Fri, May 12, 2017	14.32	14.41	14.32	14.40
4804	NYSE	MUJ	Thu, May 11, 2017	14.23	14.32	14.23	14.30
4803	NYSE	MUJ	Wed, May 10, 2017	14.33	14.37	14.28	14.26
4802	NYSE	MUJ	Tue, May 9, 2017	14.39	14.41	14.31	14.33
4801	NYSE	MUJ	Mon, May 8, 2017	14.43	14.48	14.39	14.39
4800	NYSE	MUJ	Fri, May 5, 2017	14.42	14.51	14.42	14.45
4799	NYSE	MUJ	Thu, May 4, 2017	14.44	14.49	14.43	14.45
4798	NYSE	MUJ	Wed, May 3, 2017	14.49	14.51	14.45	14.47
4797	NYSE	MUJ	Tue, May 2, 2017	14.42	14.47	14.42	14.45
4796	NYSE	MUJ	Mon, May 1, 2017	14.44	14.45	14.38	14.43
4795	NYSE	MUJ	Fri, Apr 28, 2017	14.38	14.42	14.38	14.42
4794	NYSE	MUJ	Thu, Apr 27, 2017	14.33	14.40	14.33	14.36
4793	NYSE	MUJ	Wed, Apr 26, 2017	14.32	14.39	14.30	14.33
4792	NYSE	MUJ	Tue, Apr 25, 2017	14.41	14.41	14.30	14.32
4791	NYSE	MUJ	Mon, Apr 24, 2017	14.41	14.46	14.38	14.44
4790	NYSE	MUJ	Fri, Apr 21, 2017	14.45	14.49	14.41	14.43
4789	NYSE	MUJ	Thu, Apr 20, 2017	14.46	14.47	14.39	14.40
4788	NYSE	MUJ	Wed, Apr 19, 2017	14.49	14.49	14.45	14.45
4787	NYSE	MUJ	Tue, Apr 18, 2017	14.44	14.49	14.43	14.47
4786	NYSE	MUJ	Mon, Apr 17, 2017	14.45	14.46	14.41	14.42
4785	NYSE	MUJ	Thu, Apr 13, 2017	14.44	14.49	14.39	14.46
4784	NYSE	MUJ	Wed, Apr 12, 2017	14.38	14.42	14.37	14.39
4783	NYSE	MUJ	Tue, Apr 11, 2017	14.36	14.38	14.28	14.38
4782	NYSE	MUJ	Mon, Apr 10, 2017	14.29	14.44	14.29	14.30
4781	NYSE	MUJ	Fri, Apr 7, 2017	14.33	14.34	14.27	14.29
4780	NYSE	MUJ	Thu, Apr 6, 2017	14.21	14.29	14.20	14.29
4779	NYSE	MUJ	Wed, Apr 5, 2017	14.28	14.28	14.19	14.20
4778	NYSE	MUJ	Tue, Apr 4, 2017	14.29	14.30	14.23	14.29
4777	NYSE	MUJ	Mon, Apr 3, 2017	14.29	14.31	14.24	14.30
4776	NYSE	MUJ	Fri, Mar 31, 2017	14.23	14.28	14.22	14.22
4775	NYSE	MUJ	Thu, Mar 30, 2017	14.33	14.33	14.22	14.25
4774	NYSE	MUJ	Wed, Mar 29, 2017	14.36	14.36	14.28	14.34
4773	NYSE	MUJ	Tue, Mar 28, 2017	14.32	14.32	14.23	14.28
4772	NYSE	MUJ	Mon, Mar 27, 2017	14.22	14.32	14.22	14.29
4771	NYSE	MUJ	Fri, Mar 24, 2017	14.17	14.23	14.15	14.20
4770	NYSE	MUJ	Thu, Mar 23, 2017	14.19	14.23	14.14	14.19
4769	NYSE	MUJ	Wed, Mar 22, 2017	14.16	14.18	14.13	14.16
4768	NYSE	MUJ	Tue, Mar 21, 2017	14.11	14.14	14.08	14.14
4767	NYSE	MUJ	Mon, Mar 20, 2017	14.07	14.12	14.06	14.10
4766	NYSE	MUJ	Fri, Mar 17, 2017	14.04	14.08	14.02	14.07
4765	NYSE	MUJ	Thu, Mar 16, 2017	14.07	14.08	13.97	14.02
4764	NYSE	MUJ	Wed, Mar 15, 2017	14.01	14.07	13.91	14.06
4763	NYSE	MUJ	Tue, Mar 14, 2017	13.91	14.01	13.88	13.99
4762	NYSE	MUJ	Mon, Mar 13, 2017	14.00	14.00	13.92	13.92
4761	NYSE	MUJ	Fri, Mar 10, 2017	14.18	14.20	14.04	14.10
4760	NYSE	MUJ	Thu, Mar 9, 2017	14.08	14.20	14.00	14.20
4759	NYSE	MUJ	Wed, Mar 8, 2017	14.13	14.17	14.08	14.09
4758	NYSE	MUJ	Tue, Mar 7, 2017	14.25	14.32	14.18	14.22
4757	NYSE	MUJ	Mon, Mar 6, 2017	14.27	14.35	14.25	14.26
4756	NYSE	MUJ	Fri, Mar 3, 2017	14.31	14.35	14.24	14.32
4755	NYSE	MUJ	Thu, Mar 2, 2017	14.37	14.38	14.29	14.30
4754	NYSE	MUJ	Wed, Mar 1, 2017	14.37	14.40	14.32	14.35
4753	NYSE	MUJ	Tue, Feb 28, 2017	14.42	14.45	14.41	14.44
4752	NYSE	MUJ	Mon, Feb 27, 2017	14.39	14.43	14.38	14.40
4751	NYSE	MUJ	Fri, Feb 24, 2017	14.33	14.42	14.32	14.41
4750	NYSE	MUJ	Thu, Feb 23, 2017	14.27	14.32	14.22	14.32
4749	NYSE	MUJ	Wed, Feb 22, 2017	14.22	14.23	14.16	14.20
4748	NYSE	MUJ	Tue, Feb 21, 2017	14.13	14.21	14.12	14.21
4747	NYSE	MUJ	Fri, Feb 17, 2017	14.19	14.21	14.00	14.12
4746	NYSE	MUJ	Thu, Feb 16, 2017	14.16	14.17	14.11	14.16
4745	NYSE	MUJ	Wed, Feb 15, 2017	14.05	14.16	14.04	14.16
4744	NYSE	MUJ	Tue, Feb 14, 2017	14.11	14.13	14.03	14.09
4743	NYSE	MUJ	Mon, Feb 13, 2017	14.11	14.13	14.09	14.09
4742	NYSE	MUJ	Fri, Feb 10, 2017	14.28	14.31	14.18	14.18
4741	NYSE	MUJ	Thu, Feb 9, 2017	14.34	14.34	14.25	14.31
4740	NYSE	MUJ	Wed, Feb 8, 2017	14.30	14.38	14.27	14.34
4739	NYSE	MUJ	Tue, Feb 7, 2017	14.28	14.39	14.25	14.27
4738	NYSE	MUJ	Mon, Feb 6, 2017	14.26	14.29	14.18	14.22
4737	NYSE	MUJ	Fri, Feb 3, 2017	14.22	14.25	14.16	14.16
4736	NYSE	MUJ	Thu, Feb 2, 2017	14.19	14.21	14.16	14.21
4735	NYSE	MUJ	Wed, Feb 1, 2017	14.19	14.21	14.11	14.15
4734	NYSE	MUJ	Tue, Jan 31, 2017	14.17	14.20	14.14	14.20
4733	NYSE	MUJ	Mon, Jan 30, 2017	14.08	14.17	14.02	14.15
4732	NYSE	MUJ	Fri, Jan 27, 2017	14.04	14.09	14.01	14.07
4731	NYSE	MUJ	Thu, Jan 26, 2017	13.99	14.04	13.99	14.03
4730	NYSE	MUJ	Wed, Jan 25, 2017	14.05	14.05	13.96	13.97
4729	NYSE	MUJ	Tue, Jan 24, 2017	14.10	14.12	14.02	14.03
4728	NYSE	MUJ	Mon, Jan 23, 2017	14.19	14.20	14.10	14.11
4727	NYSE	MUJ	Fri, Jan 20, 2017	14.19	14.19	14.07	14.13
4726	NYSE	MUJ	Thu, Jan 19, 2017	14.15	14.18	14.10	14.16
4725	NYSE	MUJ	Wed, Jan 18, 2017	14.12	14.21	14.11	14.19
4724	NYSE	MUJ	Tue, Jan 17, 2017	14.19	14.19	14.10	14.12
4723	NYSE	MUJ	Fri, Jan 13, 2017	14.16	14.17	14.05	14.12
4722	NYSE	MUJ	Thu, Jan 12, 2017	14.12	14.21	14.10	14.14
4721	NYSE	MUJ	Wed, Jan 11, 2017	14.14	14.15	13.96	14.06
4720	NYSE	MUJ	Tue, Jan 10, 2017	14.24	14.25	14.17	14.16
4719	NYSE	MUJ	Mon, Jan 9, 2017	14.10	14.20	14.10	14.15
4718	NYSE	MUJ	Fri, Jan 6, 2017	14.08	14.11	14.03	14.09
4717	NYSE	MUJ	Thu, Jan 5, 2017	14.10	14.12	14.02	14.12
4716	NYSE	MUJ	Wed, Jan 4, 2017	14.08	14.08	14.01	14.04
4715	NYSE	MUJ	Tue, Jan 3, 2017	13.89	14.00	13.85	14.00
4714	NYSE	MUJ	Fri, Dec 30, 2016	13.91	13.91	13.85	13.91
4713	NYSE	MUJ	Thu, Dec 29, 2016	13.82	13.88	13.81	13.87
4712	NYSE	MUJ	Wed, Dec 28, 2016	13.82	13.83	13.75	13.83
4711	NYSE	MUJ	Tue, Dec 27, 2016	13.77	13.83	13.77	13.81
4710	NYSE	MUJ	Fri, Dec 23, 2016	13.88	13.98	13.81	13.82
4709	NYSE	MUJ	Thu, Dec 22, 2016	13.86	13.94	13.81	13.88
4708	NYSE	MUJ	Wed, Dec 21, 2016	13.86	13.86	13.70	13.85
4707	NYSE	MUJ	Tue, Dec 20, 2016	13.85	13.89	13.80	13.89
4706	NYSE	MUJ	Mon, Dec 19, 2016	13.84	13.91	13.84	13.88
4705	NYSE	MUJ	Fri, Dec 16, 2016	13.84	13.87	13.78	13.84
4704	NYSE	MUJ	Thu, Dec 15, 2016	13.86	13.88	13.77	13.78
4703	NYSE	MUJ	Wed, Dec 14, 2016	13.97	14.00	13.90	13.90
4702	NYSE	MUJ	Tue, Dec 13, 2016	13.85	13.94	13.81	13.87
4701	NYSE	MUJ	Mon, Dec 12, 2016	13.79	13.90	13.78	13.83
4700	NYSE	MUJ	Fri, Dec 9, 2016	13.94	13.94	13.80	13.86
4699	NYSE	MUJ	Thu, Dec 8, 2016	14.00	14.00	13.87	13.90
4698	NYSE	MUJ	Wed, Dec 7, 2016	13.93	14.17	13.92	14.07
4697	NYSE	MUJ	Tue, Dec 6, 2016	13.85	13.89	13.77	13.88
4696	NYSE	MUJ	Mon, Dec 5, 2016	13.84	13.93	13.76	13.78
4695	NYSE	MUJ	Fri, Dec 2, 2016	13.92	13.92	13.77	13.87
4694	NYSE	MUJ	Thu, Dec 1, 2016	13.90	13.91	13.80	13.91
4693	NYSE	MUJ	Wed, Nov 30, 2016	13.91	13.94	13.86	13.92
4692	NYSE	MUJ	Tue, Nov 29, 2016	13.93	14.10	13.93	13.98
4691	NYSE	MUJ	Mon, Nov 28, 2016	13.94	14.04	13.94	14.00
4690	NYSE	MUJ	Fri, Nov 25, 2016	14.00	14.00	13.89	13.93
4689	NYSE	MUJ	Wed, Nov 23, 2016	13.94	13.95	13.88	13.95
4688	NYSE	MUJ	Tue, Nov 22, 2016	13.92	13.99	13.84	13.99
4687	NYSE	MUJ	Mon, Nov 21, 2016	13.92	13.97	13.77	13.82
4686	NYSE	MUJ	Fri, Nov 18, 2016	13.85	13.92	13.81	13.89
4685	NYSE	MUJ	Thu, Nov 17, 2016	13.96	14.00	13.83	13.87
4684	NYSE	MUJ	Wed, Nov 16, 2016	14.02	14.13	13.96	13.96
4683	NYSE	MUJ	Tue, Nov 15, 2016	13.97	14.13	13.97	14.05
4682	NYSE	MUJ	Mon, Nov 14, 2016	14.00	14.11	13.56	13.95
4681	NYSE	MUJ	Fri, Nov 11, 2016	14.25	14.35	14.01	14.05
4680	NYSE	MUJ	Thu, Nov 10, 2016	14.51	14.64	14.31	14.34
4679	NYSE	MUJ	Wed, Nov 9, 2016	14.77	14.84	14.62	14.68
4678	NYSE	MUJ	Tue, Nov 8, 2016	14.96	15.02	14.91	14.95
4677	NYSE	MUJ	Mon, Nov 7, 2016	14.96	15.02	14.92	14.93
4676	NYSE	MUJ	Fri, Nov 4, 2016	14.88	15.02	14.88	14.93
4675	NYSE	MUJ	Thu, Nov 3, 2016	14.94	14.97	14.88	14.88
4674	NYSE	MUJ	Wed, Nov 2, 2016	14.87	14.93	14.87	14.93
4673	NYSE	MUJ	Tue, Nov 1, 2016	14.88	14.90	14.79	14.86
4672	NYSE	MUJ	Mon, Oct 31, 2016	14.86	14.86	14.74	14.86
4671	NYSE	MUJ	Fri, Oct 28, 2016	14.89	14.89	14.72	14.76
4670	NYSE	MUJ	Thu, Oct 27, 2016	14.92	15.02	14.80	14.82
4669	NYSE	MUJ	Wed, Oct 26, 2016	15.19	15.19	14.94	14.94
4668	NYSE	MUJ	Tue, Oct 25, 2016	15.05	15.18	15.03	15.17
4667	NYSE	MUJ	Mon, Oct 24, 2016	15.08	15.14	15.04	15.04
4666	NYSE	MUJ	Fri, Oct 21, 2016	15.09	15.19	15.09	15.11
4665	NYSE	MUJ	Thu, Oct 20, 2016	15.05	15.16	15.00	15.11
4664	NYSE	MUJ	Wed, Oct 19, 2016	14.84	15.05	14.84	15.05
4663	NYSE	MUJ	Tue, Oct 18, 2016	14.56	14.81	14.54	14.81
4662	NYSE	MUJ	Mon, Oct 17, 2016	14.84	14.86	14.55	14.63
4661	NYSE	MUJ	Fri, Oct 14, 2016	14.95	15.00	14.82	14.82
4660	NYSE	MUJ	Thu, Oct 13, 2016	15.17	15.17	14.95	15.00
4659	NYSE	MUJ	Wed, Oct 12, 2016	15.28	15.28	15.14	15.14
4658	NYSE	MUJ	Tue, Oct 11, 2016	15.47	15.47	15.34	15.27
4657	NYSE	MUJ	Mon, Oct 10, 2016	15.47	15.49	15.43	15.43
4656	NYSE	MUJ	Fri, Oct 7, 2016	15.43	15.51	15.41	15.48
4655	NYSE	MUJ	Thu, Oct 6, 2016	15.48	15.51	15.43	15.47
4654	NYSE	MUJ	Wed, Oct 5, 2016	15.59	15.62	15.42	15.50
4653	NYSE	MUJ	Tue, Oct 4, 2016	15.65	15.65	15.55	15.65
4652	NYSE	MUJ	Mon, Oct 3, 2016	15.60	15.66	15.58	15.65
4651	NYSE	MUJ	Fri, Sep 30, 2016	15.62	15.65	15.54	15.65
4650	NYSE	MUJ	Thu, Sep 29, 2016	15.73	15.73	15.58	15.59
4649	NYSE	MUJ	Wed, Sep 28, 2016	15.70	15.74	15.64	15.69
4648	NYSE	MUJ	Tue, Sep 27, 2016	15.66	15.66	15.59	15.64
4647	NYSE	MUJ	Mon, Sep 26, 2016	15.73	15.73	15.61	15.62
4646	NYSE	MUJ	Fri, Sep 23, 2016	15.70	15.73	15.65	15.69
4645	NYSE	MUJ	Thu, Sep 22, 2016	15.63	15.76	15.61	15.74
4644	NYSE	MUJ	Wed, Sep 21, 2016	15.46	15.62	15.40	15.57
4643	NYSE	MUJ	Tue, Sep 20, 2016	15.45	15.47	15.37	15.42
4642	NYSE	MUJ	Mon, Sep 19, 2016	15.34	15.44	15.34	15.36
4641	NYSE	MUJ	Fri, Sep 16, 2016	15.43	15.45	15.39	15.44
4640	NYSE	MUJ	Thu, Sep 15, 2016	15.62	15.62	15.43	15.44
4639	NYSE	MUJ	Wed, Sep 14, 2016	15.55	15.65	15.54	15.62
4638	NYSE	MUJ	Tue, Sep 13, 2016	15.65	15.65	15.55	15.58
4637	NYSE	MUJ	Mon, Sep 12, 2016	15.66	15.70	15.48	15.63
4636	NYSE	MUJ	Fri, Sep 9, 2016	15.92	15.93	15.63	15.63
4635	NYSE	MUJ	Thu, Sep 8, 2016	16.03	16.09	15.96	15.96
4634	NYSE	MUJ	Wed, Sep 7, 2016	16.10	16.13	16.05	16.06
4633	NYSE	MUJ	Tue, Sep 6, 2016	16.04	16.13	16.01	16.13
4632	NYSE	MUJ	Fri, Sep 2, 2016	16.00	16.03	15.94	15.98
4631	NYSE	MUJ	Thu, Sep 1, 2016	15.96	16.00	15.90	16.00
4630	NYSE	MUJ	Wed, Aug 31, 2016	16.15	16.15	15.90	15.90
4629	NYSE	MUJ	Tue, Aug 30, 2016	16.06	16.15	16.05	16.14
4628	NYSE	MUJ	Mon, Aug 29, 2016	16.11	16.14	16.06	16.08
4627	NYSE	MUJ	Fri, Aug 26, 2016	16.13	16.13	16.03	16.08
4626	NYSE	MUJ	Thu, Aug 25, 2016	15.99	16.11	15.99	16.11
4625	NYSE	MUJ	Wed, Aug 24, 2016	16.10	16.11	16.04	16.10
4624	NYSE	MUJ	Tue, Aug 23, 2016	16.05	16.09	16.01	16.03
4623	NYSE	MUJ	Mon, Aug 22, 2016	16.08	16.08	16.00	16.05
4622	NYSE	MUJ	Fri, Aug 19, 2016	16.07	16.07	16.00	16.00
4621	NYSE	MUJ	Thu, Aug 18, 2016	16.03	16.07	16.00	16.01
4620	NYSE	MUJ	Wed, Aug 17, 2016	15.91	16.02	15.91	16.02
4619	NYSE	MUJ	Tue, Aug 16, 2016	15.95	16.03	15.79	15.91
4618	NYSE	MUJ	Mon, Aug 15, 2016	16.09	16.09	15.94	15.94
4617	NYSE	MUJ	Fri, Aug 12, 2016	16.05	16.08	16.02	16.08
4616	NYSE	MUJ	Thu, Aug 11, 2016	16.07	16.11	16.04	16.05
4615	NYSE	MUJ	Wed, Aug 10, 2016	16.17	16.17	16.10	16.08
4614	NYSE	MUJ	Tue, Aug 9, 2016	16.22	16.24	16.08	16.08
4613	NYSE	MUJ	Mon, Aug 8, 2016	16.25	16.25	16.15	16.17
4612	NYSE	MUJ	Fri, Aug 5, 2016	16.19	16.24	16.17	16.20
4611	NYSE	MUJ	Thu, Aug 4, 2016	16.17	16.23	16.12	16.23
4610	NYSE	MUJ	Wed, Aug 3, 2016	16.05	16.20	16.05	16.20
4609	NYSE	MUJ	Tue, Aug 2, 2016	16.15	16.15	16.00	16.03
4608	NYSE	MUJ	Mon, Aug 1, 2016	16.14	16.22	16.10	16.16
4607	NYSE	MUJ	Fri, Jul 29, 2016	16.18	16.18	16.10	16.12
4606	NYSE	MUJ	Thu, Jul 28, 2016	16.16	16.18	16.10	16.15
4605	NYSE	MUJ	Wed, Jul 27, 2016	16.17	16.17	16.10	16.10
4604	NYSE	MUJ	Tue, Jul 26, 2016	16.19	16.19	16.07	16.12
4603	NYSE	MUJ	Mon, Jul 25, 2016	16.24	16.24	16.12	16.12
4602	NYSE	MUJ	Fri, Jul 22, 2016	16.17	16.19	16.16	16.17
4601	NYSE	MUJ	Thu, Jul 21, 2016	16.27	16.27	16.19	16.21
4600	NYSE	MUJ	Wed, Jul 20, 2016	16.20	16.28	16.20	16.24
4599	NYSE	MUJ	Tue, Jul 19, 2016	16.30	16.32	16.12	16.23
4598	NYSE	MUJ	Mon, Jul 18, 2016	16.29	16.37	16.22	16.22
4597	NYSE	MUJ	Fri, Jul 15, 2016	15.72	16.28	15.66	16.19
4596	NYSE	MUJ	Thu, Jul 14, 2016	15.98	16.01	15.57	15.72
4595	NYSE	MUJ	Wed, Jul 13, 2016	16.21	16.26	15.91	15.93
4594	NYSE	MUJ	Tue, Jul 12, 2016	16.35	16.40	16.23	16.25
4593	NYSE	MUJ	Mon, Jul 11, 2016	16.48	16.48	16.33	16.33
4592	NYSE	MUJ	Fri, Jul 8, 2016	16.35	16.48	16.35	16.45
4591	NYSE	MUJ	Thu, Jul 7, 2016	16.42	16.42	16.31	16.37
4590	NYSE	MUJ	Wed, Jul 6, 2016	16.36	16.39	16.29	16.38
4589	NYSE	MUJ	Tue, Jul 5, 2016	16.33	16.37	16.21	16.28
4588	NYSE	MUJ	Fri, Jul 1, 2016	16.27	16.42	16.24	16.30
4587	NYSE	MUJ	Thu, Jun 30, 2016	16.31	16.45	16.23	16.23
4586	NYSE	MUJ	Wed, Jun 29, 2016	16.14	16.35	16.14	16.31
4585	NYSE	MUJ	Tue, Jun 28, 2016	16.20	16.46	16.11	16.24
4584	NYSE	MUJ	Mon, Jun 27, 2016	16.03	16.22	15.98	16.22
4583	NYSE	MUJ	Fri, Jun 24, 2016	15.99	16.09	15.88	15.99
4582	NYSE	MUJ	Thu, Jun 23, 2016	16.02	16.03	15.88	15.94
4581	NYSE	MUJ	Wed, Jun 22, 2016	15.90	16.04	15.90	16.02
4580	NYSE	MUJ	Tue, Jun 21, 2016	15.85	16.00	15.85	16.00
4579	NYSE	MUJ	Mon, Jun 20, 2016	15.76	15.93	15.76	15.85
4578	NYSE	MUJ	Fri, Jun 17, 2016	16.00	16.02	15.77	15.77
4577	NYSE	MUJ	Thu, Jun 16, 2016	15.90	15.97	15.89	15.93
4576	NYSE	MUJ	Wed, Jun 15, 2016	15.77	15.90	15.77	15.81
4575	NYSE	MUJ	Tue, Jun 14, 2016	15.83	15.83	15.71	15.73
4574	NYSE	MUJ	Mon, Jun 13, 2016	15.86	15.88	15.79	15.80
4573	NYSE	MUJ	Fri, Jun 10, 2016	15.83	15.90	15.83	15.78
4572	NYSE	MUJ	Thu, Jun 9, 2016	15.90	15.94	15.78	15.83
4571	NYSE	MUJ	Wed, Jun 8, 2016	15.85	15.90	15.84	15.89
4570	NYSE	MUJ	Tue, Jun 7, 2016	15.85	15.92	15.79	15.83
4569	NYSE	MUJ	Mon, Jun 6, 2016	15.89	15.90	15.78	15.80
4568	NYSE	MUJ	Fri, Jun 3, 2016	15.91	15.96	15.74	15.86
4567	NYSE	MUJ	Thu, Jun 2, 2016	15.72	15.89	15.65	15.86
4566	NYSE	MUJ	Wed, Jun 1, 2016	15.54	15.73	15.52	15.72
4565	NYSE	MUJ	Tue, May 31, 2016	15.65	15.65	15.55	15.55
4564	NYSE	MUJ	Fri, May 27, 2016	15.93	15.93	15.62	15.65
4563	NYSE	MUJ	Thu, May 26, 2016	15.86	15.95	15.82	15.93
4562	NYSE	MUJ	Wed, May 25, 2016	15.81	15.86	15.74	15.86
4561	NYSE	MUJ	Tue, May 24, 2016	15.80	15.82	15.72	15.79
4560	NYSE	MUJ	Mon, May 23, 2016	15.78	15.81	15.66	15.79
4559	NYSE	MUJ	Fri, May 20, 2016	15.63	15.72	15.63	15.69
4558	NYSE	MUJ	Thu, May 19, 2016	15.70	15.70	15.52	15.60
4557	NYSE	MUJ	Wed, May 18, 2016	15.83	15.86	15.67	15.71
4556	NYSE	MUJ	Tue, May 17, 2016	15.84	15.94	15.75	15.81
4555	NYSE	MUJ	Mon, May 16, 2016	15.93	16.01	15.81	15.83
4554	NYSE	MUJ	Fri, May 13, 2016	16.06	16.11	15.89	16.01
4553	NYSE	MUJ	Thu, May 12, 2016	15.95	16.10	15.88	16.06
4552	NYSE	MUJ	Wed, May 11, 2016	15.84	16.07	15.83	15.99
4551	NYSE	MUJ	Tue, May 10, 2016	15.82	15.93	15.80	15.84
4550	NYSE	MUJ	Mon, May 9, 2016	15.93	16.02	15.81	15.88
4549	NYSE	MUJ	Fri, May 6, 2016	15.85	15.97	15.83	15.93
4548	NYSE	MUJ	Thu, May 5, 2016	15.82	15.92	15.76	15.84
4547	NYSE	MUJ	Wed, May 4, 2016	15.64	15.80	15.62	15.78
4546	NYSE	MUJ	Tue, May 3, 2016	15.59	15.65	15.50	15.65
4545	NYSE	MUJ	Mon, May 2, 2016	15.53	15.60	15.51	15.57
4544	NYSE	MUJ	Fri, Apr 29, 2016	15.55	15.64	15.43	15.56
4543	NYSE	MUJ	Thu, Apr 28, 2016	15.48	15.50	15.35	15.50
4542	NYSE	MUJ	Wed, Apr 27, 2016	15.36	15.52	15.35	15.39
4541	NYSE	MUJ	Tue, Apr 26, 2016	15.49	15.49	15.35	15.37
4540	NYSE	MUJ	Mon, Apr 25, 2016	15.56	15.61	15.40	15.42
4539	NYSE	MUJ	Fri, Apr 22, 2016	15.62	15.65	15.53	15.58
4538	NYSE	MUJ	Thu, Apr 21, 2016	15.53	15.62	15.53	15.59
4537	NYSE	MUJ	Wed, Apr 20, 2016	15.57	15.61	15.51	15.61
4536	NYSE	MUJ	Tue, Apr 19, 2016	15.61	15.64	15.40	15.45
4535	NYSE	MUJ	Mon, Apr 18, 2016	15.56	15.65	15.55	15.65
4534	NYSE	MUJ	Fri, Apr 15, 2016	15.57	15.65	15.55	15.62
4533	NYSE	MUJ	Thu, Apr 14, 2016	15.56	15.69	15.55	15.56
4532	NYSE	MUJ	Wed, Apr 13, 2016	15.54	15.60	15.46	15.55
4531	NYSE	MUJ	Tue, Apr 12, 2016	15.40	15.54	15.30	15.54
4530	NYSE	MUJ	Mon, Apr 11, 2016	15.36	15.40	15.36	15.40
4529	NYSE	MUJ	Fri, Apr 8, 2016	15.31	15.36	15.29	15.34
4528	NYSE	MUJ	Thu, Apr 7, 2016	15.10	15.37	15.08	15.30
4527	NYSE	MUJ	Wed, Apr 6, 2016	15.14	15.20	15.07	15.11
4526	NYSE	MUJ	Tue, Apr 5, 2016	15.06	15.06	15.06	15.13
4525	NYSE	MUJ	Mon, Apr 4, 2016	15.01	15.07	14.96	15.06
4524	NYSE	MUJ	Fri, Apr 1, 2016	15.09	15.18	14.99	14.99
4523	NYSE	MUJ	Thu, Mar 31, 2016	15.08	15.09	15.06	15.08
4522	NYSE	MUJ	Wed, Mar 30, 2016	15.10	15.10	15.01	15.08
4521	NYSE	MUJ	Tue, Mar 29, 2016	15.09	15.09	14.97	15.07
4520	NYSE	MUJ	Mon, Mar 28, 2016	15.05	15.09	14.99	15.08
4519	NYSE	MUJ	Thu, Mar 24, 2016	15.04	15.09	14.98	14.99
4518	NYSE	MUJ	Wed, Mar 23, 2016	14.95	15.08	14.94	15.04
4517	NYSE	MUJ	Tue, Mar 22, 2016	14.92	15.00	14.92	14.96
4516	NYSE	MUJ	Mon, Mar 21, 2016	14.88	14.95	14.88	14.90
4515	NYSE	MUJ	Fri, Mar 18, 2016	14.95	14.98	14.88	14.89
4514	NYSE	MUJ	Thu, Mar 17, 2016	14.80	14.96	14.78	14.89
4513	NYSE	MUJ	Wed, Mar 16, 2016	14.67	14.76	14.67	14.75
4512	NYSE	MUJ	Tue, Mar 15, 2016	14.84	14.84	14.84	14.67
4511	NYSE	MUJ	Mon, Mar 14, 2016	14.88	14.88	14.81	14.83
4510	NYSE	MUJ	Fri, Mar 11, 2016	14.91	14.91	14.91	14.82
4509	NYSE	MUJ	Thu, Mar 10, 2016	14.80	14.80	14.80	14.91
4508	NYSE	MUJ	Wed, Mar 9, 2016	14.75	14.86	14.74	14.80
4507	NYSE	MUJ	Tue, Mar 8, 2016	14.55	14.71	14.54	14.71
4506	NYSE	MUJ	Mon, Mar 7, 2016	14.51	14.58	14.46	14.58
4505	NYSE	MUJ	Fri, Mar 4, 2016	14.60	14.64	14.54	14.54
4504	NYSE	MUJ	Thu, Mar 3, 2016	14.60	14.60	14.60	14.63
4503	NYSE	MUJ	Wed, Mar 2, 2016	14.64	14.68	14.59	14.60
4502	NYSE	MUJ	Tue, Mar 1, 2016	14.75	14.78	14.68	14.68
4501	NYSE	MUJ	Mon, Feb 29, 2016	14.78	14.81	14.68	14.73
4500	NYSE	MUJ	Fri, Feb 26, 2016	14.78	14.78	14.67	14.73
4499	NYSE	MUJ	Thu, Feb 25, 2016	14.74	14.81	14.73	14.79
4498	NYSE	MUJ	Wed, Feb 24, 2016	14.87	14.87	14.76	14.84
4497	NYSE	MUJ	Tue, Feb 23, 2016	14.71	14.81	14.70	14.81
4496	NYSE	MUJ	Mon, Feb 22, 2016	14.72	14.73	14.65	14.68
4495	NYSE	MUJ	Fri, Feb 19, 2016	14.66	14.71	14.66	14.68
4494	NYSE	MUJ	Thu, Feb 18, 2016	14.59	14.70	14.59	14.70
4493	NYSE	MUJ	Wed, Feb 17, 2016	14.63	14.68	14.54	14.63
4492	NYSE	MUJ	Tue, Feb 16, 2016	14.75	14.75	14.60	14.63
4491	NYSE	MUJ	Fri, Feb 12, 2016	14.89	14.89	14.71	14.75
4490	NYSE	MUJ	Thu, Feb 11, 2016	14.87	14.87	14.77	14.81
4489	NYSE	MUJ	Wed, Feb 10, 2016	14.78	14.86	14.74	14.86
4488	NYSE	MUJ	Tue, Feb 9, 2016	14.78	14.79	14.75	14.79
4487	NYSE	MUJ	Mon, Feb 8, 2016	14.79	14.80	14.72	14.77
4486	NYSE	MUJ	Fri, Feb 5, 2016	14.75	14.78	14.70	14.78
4485	NYSE	MUJ	Thu, Feb 4, 2016	14.70	14.75	14.68	14.75
4484	NYSE	MUJ	Wed, Feb 3, 2016	14.62	14.71	14.62	14.66
4483	NYSE	MUJ	Tue, Feb 2, 2016	14.63	14.68	14.60	14.65
4482	NYSE	MUJ	Mon, Feb 1, 2016	14.57	14.60	14.51	14.59
4481	NYSE	MUJ	Fri, Jan 29, 2016	14.46	14.57	14.45	14.49
4480	NYSE	MUJ	Thu, Jan 28, 2016	14.40	14.51	14.39	14.46
4479	NYSE	MUJ	Wed, Jan 27, 2016	14.50	14.51	14.38	14.39
4478	NYSE	MUJ	Tue, Jan 26, 2016	14.45	14.48	14.36	14.45
4477	NYSE	MUJ	Mon, Jan 25, 2016	14.49	14.49	14.37	14.44
4476	NYSE	MUJ	Fri, Jan 22, 2016	14.41	14.47	14.31	14.45
4475	NYSE	MUJ	Thu, Jan 21, 2016	14.31	14.34	14.24	14.30
4474	NYSE	MUJ	Wed, Jan 20, 2016	14.37	14.39	14.17	14.26
4473	NYSE	MUJ	Tue, Jan 19, 2016	14.44	14.47	14.37	14.42
4472	NYSE	MUJ	Fri, Jan 15, 2016	14.36	14.50	14.36	14.49
4471	NYSE	MUJ	Thu, Jan 14, 2016	14.34	14.41	14.30	14.37
4470	NYSE	MUJ	Wed, Jan 13, 2016	14.41	14.47	14.34	14.38
4469	NYSE	MUJ	Tue, Jan 12, 2016	14.51	14.54	14.42	14.54
4468	NYSE	MUJ	Mon, Jan 11, 2016	14.49	14.52	14.40	14.52
4467	NYSE	MUJ	Fri, Jan 8, 2016	14.56	14.59	14.48	14.48
4466	NYSE	MUJ	Thu, Jan 7, 2016	14.56	14.62	14.53	14.57
4465	NYSE	MUJ	Wed, Jan 6, 2016	14.55	14.63	14.46	14.60
4464	NYSE	MUJ	Tue, Jan 5, 2016	14.43	14.58	14.38	14.48
4463	NYSE	MUJ	Mon, Jan 4, 2016	14.45	14.46	14.32	14.43
4462	NYSE	MUJ	Thu, Dec 31, 2015	14.39	14.45	14.30	14.43
4461	NYSE	MUJ	Wed, Dec 30, 2015	14.22	14.37	14.22	14.37
4460	NYSE	MUJ	Tue, Dec 29, 2015	14.20	14.28	14.16	14.27
4459	NYSE	MUJ	Mon, Dec 28, 2015	14.24	14.25	14.17	14.23
4458	NYSE	MUJ	Thu, Dec 24, 2015	14.21	14.22	14.16	14.22
4457	NYSE	MUJ	Wed, Dec 23, 2015	14.18	14.23	14.12	14.18
4456	NYSE	MUJ	Tue, Dec 22, 2015	14.07	14.20	14.07	14.17
4455	NYSE	MUJ	Mon, Dec 21, 2015	14.18	14.20	14.09	14.11
4454	NYSE	MUJ	Fri, Dec 18, 2015	14.15	14.20	14.04	14.13
4453	NYSE	MUJ	Thu, Dec 17, 2015	14.10	14.15	14.08	14.13
4452	NYSE	MUJ	Wed, Dec 16, 2015	13.95	14.10	13.93	14.09
4451	NYSE	MUJ	Tue, Dec 15, 2015	13.96	14.03	13.94	13.98
4450	NYSE	MUJ	Mon, Dec 14, 2015	14.02	14.03	13.88	13.96
4449	NYSE	MUJ	Fri, Dec 11, 2015	13.95	14.08	13.95	14.04
4448	NYSE	MUJ	Thu, Dec 10, 2015	13.93	14.04	13.87	14.01
4447	NYSE	MUJ	Wed, Dec 9, 2015	13.99	14.07	13.95	14.04
4446	NYSE	MUJ	Tue, Dec 8, 2015	13.88	14.03	13.88	14.03
4445	NYSE	MUJ	Mon, Dec 7, 2015	13.88	13.91	13.81	13.88
4444	NYSE	MUJ	Fri, Dec 4, 2015	13.78	13.92	13.78	13.86
4443	NYSE	MUJ	Thu, Dec 3, 2015	13.95	13.95	13.78	13.81
4442	NYSE	MUJ	Wed, Dec 2, 2015	13.97	14.00	13.95	13.95
4441	NYSE	MUJ	Tue, Dec 1, 2015	14.06	14.06	13.99	14.00
4440	NYSE	MUJ	Mon, Nov 30, 2015	13.90	14.03	13.89	14.03
4439	NYSE	MUJ	Fri, Nov 27, 2015	13.88	13.94	13.88	13.90
4438	NYSE	MUJ	Wed, Nov 25, 2015	13.84	13.94	13.84	13.92
4437	NYSE	MUJ	Tue, Nov 24, 2015	13.85	13.86	13.79	13.84
4436	NYSE	MUJ	Mon, Nov 23, 2015	13.87	13.89	13.84	13.85
4435	NYSE	MUJ	Fri, Nov 20, 2015	13.78	13.91	13.78	13.86
4434	NYSE	MUJ	Thu, Nov 19, 2015	13.85	13.87	13.77	13.81
4433	NYSE	MUJ	Wed, Nov 18, 2015	13.75	13.84	13.64	13.82
4432	NYSE	MUJ	Tue, Nov 17, 2015	13.67	13.86	13.67	13.79
4431	NYSE	MUJ	Mon, Nov 16, 2015	13.91	13.92	13.77	13.77
4430	NYSE	MUJ	Fri, Nov 13, 2015	13.77	13.92	13.71	13.91
4429	NYSE	MUJ	Thu, Nov 12, 2015	13.82	13.82	13.75	13.75
4428	NYSE	MUJ	Wed, Nov 11, 2015	13.82	13.86	13.80	13.83
4427	NYSE	MUJ	Tue, Nov 10, 2015	13.71	13.82	13.70	13.82
4426	NYSE	MUJ	Mon, Nov 9, 2015	13.80	13.83	13.70	13.71
4425	NYSE	MUJ	Fri, Nov 6, 2015	13.97	13.97	13.80	13.85
4424	NYSE	MUJ	Thu, Nov 5, 2015	13.99	14.05	13.97	14.02
4423	NYSE	MUJ	Wed, Nov 4, 2015	14.02	14.04	13.97	13.99
4422	NYSE	MUJ	Tue, Nov 3, 2015	14.04	14.10	13.98	14.02
4421	NYSE	MUJ	Mon, Nov 2, 2015	13.96	14.10	13.91	14.10
4420	NYSE	MUJ	Fri, Oct 30, 2015	13.83	13.96	13.83	13.94
4419	NYSE	MUJ	Thu, Oct 29, 2015	13.90	13.91	13.83	13.84
4418	NYSE	MUJ	Wed, Oct 28, 2015	13.86	13.94	13.86	13.94
4417	NYSE	MUJ	Tue, Oct 27, 2015	13.87	13.94	13.86	13.90
4416	NYSE	MUJ	Mon, Oct 26, 2015	13.83	13.90	13.83	13.86
4415	NYSE	MUJ	Fri, Oct 23, 2015	13.75	13.88	13.75	13.83
4414	NYSE	MUJ	Thu, Oct 22, 2015	13.71	13.81	13.71	13.81
4413	NYSE	MUJ	Wed, Oct 21, 2015	13.72	13.80	13.72	13.76
4412	NYSE	MUJ	Tue, Oct 20, 2015	13.66	13.73	13.63	13.72
4411	NYSE	MUJ	Mon, Oct 19, 2015	13.62	13.67	13.62	13.66
4410	NYSE	MUJ	Fri, Oct 16, 2015	13.58	13.62	13.58	13.61
4409	NYSE	MUJ	Thu, Oct 15, 2015	13.59	13.64	13.58	13.58
4408	NYSE	MUJ	Wed, Oct 14, 2015	13.59	13.69	13.57	13.58
4407	NYSE	MUJ	Tue, Oct 13, 2015	13.58	13.62	13.53	13.53
4406	NYSE	MUJ	Mon, Oct 12, 2015	13.63	13.68	13.61	13.65
4405	NYSE	MUJ	Fri, Oct 9, 2015	13.61	13.66	13.60	13.63
4404	NYSE	MUJ	Thu, Oct 8, 2015	13.58	13.65	13.55	13.61
4403	NYSE	MUJ	Wed, Oct 7, 2015	13.58	13.63	13.54	13.56
4402	NYSE	MUJ	Tue, Oct 6, 2015	13.55	13.59	13.55	13.59
4401	NYSE	MUJ	Mon, Oct 5, 2015	13.57	13.62	13.55	13.56
4400	NYSE	MUJ	Fri, Oct 2, 2015	13.58	13.66	13.55	13.55
4399	NYSE	MUJ	Thu, Oct 1, 2015	13.57	13.59	13.53	13.55
4398	NYSE	MUJ	Wed, Sep 30, 2015	13.49	13.55	13.48	13.52
4397	NYSE	MUJ	Tue, Sep 29, 2015	13.45	13.54	13.42	13.53
4396	NYSE	MUJ	Mon, Sep 28, 2015	13.47	13.48	13.40	13.41
4395	NYSE	MUJ	Fri, Sep 25, 2015	13.47	13.47	13.41	13.45
4394	NYSE	MUJ	Thu, Sep 24, 2015	13.44	13.48	13.40	13.45
4393	NYSE	MUJ	Wed, Sep 23, 2015	13.42	13.44	13.38	13.44
4392	NYSE	MUJ	Tue, Sep 22, 2015	13.36	13.42	13.32	13.41
4391	NYSE	MUJ	Mon, Sep 21, 2015	13.43	13.43	13.33	13.33
4390	NYSE	MUJ	Fri, Sep 18, 2015	13.31	13.45	13.31	13.42
4389	NYSE	MUJ	Thu, Sep 17, 2015	13.18	13.34	13.18	13.34
4388	NYSE	MUJ	Wed, Sep 16, 2015	13.17	13.30	13.17	13.20
4387	NYSE	MUJ	Tue, Sep 15, 2015	13.36	13.37	13.18	13.22
4386	NYSE	MUJ	Mon, Sep 14, 2015	13.45	13.45	13.32	13.33
4385	NYSE	MUJ	Fri, Sep 11, 2015	13.46	13.47	13.37	13.42
4384	NYSE	MUJ	Thu, Sep 10, 2015	13.45	13.52	13.45	13.48
4383	NYSE	MUJ	Wed, Sep 9, 2015	13.46	13.52	13.46	13.52
4382	NYSE	MUJ	Tue, Sep 8, 2015	13.45	13.50	13.43	13.49
4381	NYSE	MUJ	Fri, Sep 4, 2015	13.42	13.51	13.39	13.51
4380	NYSE	MUJ	Thu, Sep 3, 2015	13.43	13.50	13.43	13.49
4379	NYSE	MUJ	Wed, Sep 2, 2015	13.44	13.50	13.41	13.43
4378	NYSE	MUJ	Tue, Sep 1, 2015	13.48	13.49	13.44	13.44
4377	NYSE	MUJ	Mon, Aug 31, 2015	13.47	13.47	13.42	13.42
4376	NYSE	MUJ	Fri, Aug 28, 2015	13.50	13.50	13.45	13.47
4375	NYSE	MUJ	Thu, Aug 27, 2015	13.48	13.50	13.45	13.50
4374	NYSE	MUJ	Wed, Aug 26, 2015	13.53	13.55	13.47	13.47
4373	NYSE	MUJ	Tue, Aug 25, 2015	13.47	13.58	13.43	13.55
4372	NYSE	MUJ	Mon, Aug 24, 2015	13.52	13.53	13.39	13.43
4371	NYSE	MUJ	Fri, Aug 21, 2015	13.63	13.70	13.50	13.56
4370	NYSE	MUJ	Thu, Aug 20, 2015	13.60	13.69	13.56	13.58
4369	NYSE	MUJ	Wed, Aug 19, 2015	13.61	13.65	13.58	13.62
4368	NYSE	MUJ	Tue, Aug 18, 2015	13.58	13.65	13.51	13.64
4367	NYSE	MUJ	Mon, Aug 17, 2015	13.55	13.59	13.55	13.59
4366	NYSE	MUJ	Fri, Aug 14, 2015	13.58	13.60	13.51	13.53
4365	NYSE	MUJ	Thu, Aug 13, 2015	13.60	13.61	13.55	13.60
4364	NYSE	MUJ	Wed, Aug 12, 2015	13.55	13.60	13.55	13.59
4363	NYSE	MUJ	Tue, Aug 11, 2015	13.60	13.67	13.58	13.61
4362	NYSE	MUJ	Mon, Aug 10, 2015	13.65	13.65	13.58	13.60
4361	NYSE	MUJ	Fri, Aug 7, 2015	13.70	13.71	13.61	13.61
4360	NYSE	MUJ	Thu, Aug 6, 2015	13.51	13.65	13.42	13.65
4359	NYSE	MUJ	Wed, Aug 5, 2015	13.58	13.60	13.44	13.47
4358	NYSE	MUJ	Tue, Aug 4, 2015	13.56	13.66	13.53	13.55
4357	NYSE	MUJ	Mon, Aug 3, 2015	13.54	13.64	13.52	13.57
4356	NYSE	MUJ	Fri, Jul 31, 2015	13.41	13.58	13.41	13.57
4355	NYSE	MUJ	Thu, Jul 30, 2015	13.45	13.47	13.36	13.37
4354	NYSE	MUJ	Wed, Jul 29, 2015	13.42	13.44	13.36	13.40
4353	NYSE	MUJ	Tue, Jul 28, 2015	13.44	13.45	13.37	13.38
4352	NYSE	MUJ	Mon, Jul 27, 2015	13.39	13.45	13.30	13.41
4351	NYSE	MUJ	Fri, Jul 24, 2015	13.35	13.39	13.34	13.36
4350	NYSE	MUJ	Thu, Jul 23, 2015	13.28	13.35	13.27	13.31
4349	NYSE	MUJ	Wed, Jul 22, 2015	13.28	13.31	13.24	13.25
4348	NYSE	MUJ	Tue, Jul 21, 2015	13.32	13.39	13.29	13.34
4347	NYSE	MUJ	Mon, Jul 20, 2015	13.27	13.35	13.27	13.35
4346	NYSE	MUJ	Fri, Jul 17, 2015	13.31	13.33	13.26	13.31
4345	NYSE	MUJ	Thu, Jul 16, 2015	13.27	13.32	13.26	13.29
4344	NYSE	MUJ	Wed, Jul 15, 2015	13.23	13.29	13.22	13.25
4343	NYSE	MUJ	Tue, Jul 14, 2015	13.29	13.32	13.23	13.25
4342	NYSE	MUJ	Mon, Jul 13, 2015	13.31	13.35	13.21	13.25
4341	NYSE	MUJ	Fri, Jul 10, 2015	13.36	13.47	13.34	13.47
4340	NYSE	MUJ	Thu, Jul 9, 2015	13.34	13.40	13.28	13.37
4339	NYSE	MUJ	Wed, Jul 8, 2015	13.25	13.39	13.25	13.31
4338	NYSE	MUJ	Tue, Jul 7, 2015	13.30	13.40	13.24	13.25
4337	NYSE	MUJ	Mon, Jul 6, 2015	13.22	13.30	13.20	13.25
4336	NYSE	MUJ	Thu, Jul 2, 2015	13.17	13.29	13.17	13.23
4335	NYSE	MUJ	Wed, Jul 1, 2015	13.24	13.27	13.14	13.15
4334	NYSE	MUJ	Tue, Jun 30, 2015	13.22	13.36	13.22	13.25
4333	NYSE	MUJ	Mon, Jun 29, 2015	13.32	13.35	13.24	13.30
4332	NYSE	MUJ	Fri, Jun 26, 2015	13.32	13.38	13.30	13.30
4331	NYSE	MUJ	Thu, Jun 25, 2015	13.39	13.41	13.31	13.32
4330	NYSE	MUJ	Wed, Jun 24, 2015	13.39	13.43	13.36	13.41
4329	NYSE	MUJ	Tue, Jun 23, 2015	13.34	13.45	13.33	13.37
4328	NYSE	MUJ	Mon, Jun 22, 2015	13.38	13.39	13.31	13.39
4327	NYSE	MUJ	Fri, Jun 19, 2015	13.42	13.43	13.39	13.39
4326	NYSE	MUJ	Thu, Jun 18, 2015	13.49	13.51	13.38	13.41
4325	NYSE	MUJ	Wed, Jun 17, 2015	13.43	13.51	13.39	13.50
4324	NYSE	MUJ	Tue, Jun 16, 2015	13.43	13.48	13.42	13.48
4323	NYSE	MUJ	Mon, Jun 15, 2015	13.40	13.46	13.30	13.46
4322	NYSE	MUJ	Fri, Jun 12, 2015	13.43	13.44	13.30	13.33
4321	NYSE	MUJ	Thu, Jun 11, 2015	13.37	13.44	13.35	13.40
4320	NYSE	MUJ	Wed, Jun 10, 2015	13.41	13.49	13.39	13.43
4319	NYSE	MUJ	Tue, Jun 9, 2015	13.44	13.44	13.24	13.44
4318	NYSE	MUJ	Mon, Jun 8, 2015	13.60	13.61	13.42	13.48
4317	NYSE	MUJ	Fri, Jun 5, 2015	13.70	13.75	13.58	13.60
4316	NYSE	MUJ	Thu, Jun 4, 2015	13.85	13.86	13.80	13.80
4315	NYSE	MUJ	Wed, Jun 3, 2015	13.85	13.87	13.83	13.86
4314	NYSE	MUJ	Tue, Jun 2, 2015	13.83	13.87	13.77	13.87
4313	NYSE	MUJ	Mon, Jun 1, 2015	13.90	13.90	13.82	13.85
4312	NYSE	MUJ	Fri, May 29, 2015	13.73	13.85	13.72	13.80
4311	NYSE	MUJ	Thu, May 28, 2015	13.80	13.84	13.72	13.73
4310	NYSE	MUJ	Wed, May 27, 2015	13.88	13.90	13.82	13.85
4309	NYSE	MUJ	Tue, May 26, 2015	13.83	13.91	13.76	13.80
4308	NYSE	MUJ	Fri, May 22, 2015	13.90	13.92	13.80	13.81
4307	NYSE	MUJ	Thu, May 21, 2015	13.96	14.00	13.90	13.92
4306	NYSE	MUJ	Wed, May 20, 2015	13.94	13.98	13.90	13.93
4305	NYSE	MUJ	Tue, May 19, 2015	13.97	13.97	13.87	13.89
4304	NYSE	MUJ	Mon, May 18, 2015	14.03	14.04	13.96	13.98
4303	NYSE	MUJ	Fri, May 15, 2015	14.03	14.09	14.02	14.09
4302	NYSE	MUJ	Thu, May 14, 2015	14.04	14.09	13.96	14.02
4301	NYSE	MUJ	Wed, May 13, 2015	14.02	14.05	14.00	14.00
4300	NYSE	MUJ	Tue, May 12, 2015	13.96	14.05	13.94	14.03
4299	NYSE	MUJ	Mon, May 11, 2015	14.01	14.06	13.98	14.01
4298	NYSE	MUJ	Fri, May 8, 2015	14.02	14.11	14.02	14.02
4297	NYSE	MUJ	Thu, May 7, 2015	14.00	14.03	13.89	14.00
4296	NYSE	MUJ	Wed, May 6, 2015	14.10	14.13	14.02	14.05
4295	NYSE	MUJ	Tue, May 5, 2015	14.21	14.24	14.06	14.16
4294	NYSE	MUJ	Mon, May 4, 2015	14.24	14.25	14.20	14.20
4293	NYSE	MUJ	Fri, May 1, 2015	14.34	14.35	14.20	14.22
4292	NYSE	MUJ	Thu, Apr 30, 2015	14.32	14.40	14.32	14.32
4291	NYSE	MUJ	Wed, Apr 29, 2015	14.38	14.42	14.28	14.39
4290	NYSE	MUJ	Tue, Apr 28, 2015	14.36	14.44	14.36	14.40
4289	NYSE	MUJ	Mon, Apr 27, 2015	14.43	14.49	14.41	14.41
4288	NYSE	MUJ	Fri, Apr 24, 2015	14.50	14.50	14.45	14.45
4287	NYSE	MUJ	Thu, Apr 23, 2015	14.54	14.54	14.48	14.48
4286	NYSE	MUJ	Wed, Apr 22, 2015	14.58	14.59	14.50	14.52
4285	NYSE	MUJ	Tue, Apr 21, 2015	14.60	14.61	14.54	14.57
4284	NYSE	MUJ	Mon, Apr 20, 2015	14.57	14.60	14.51	14.59
4283	NYSE	MUJ	Fri, Apr 17, 2015	14.58	14.58	14.51	14.56
4282	NYSE	MUJ	Thu, Apr 16, 2015	14.60	14.60	14.56	14.58
4281	NYSE	MUJ	Wed, Apr 15, 2015	14.64	14.65	14.57	14.60
4280	NYSE	MUJ	Tue, Apr 14, 2015	14.64	14.70	14.58	14.60
4279	NYSE	MUJ	Mon, Apr 13, 2015	14.67	14.74	14.55	14.61
4278	NYSE	MUJ	Fri, Apr 10, 2015	14.70	14.74	14.67	14.70
4277	NYSE	MUJ	Thu, Apr 9, 2015	14.82	14.82	14.68	14.68
4276	NYSE	MUJ	Wed, Apr 8, 2015	14.74	14.80	14.74	14.78
4275	NYSE	MUJ	Tue, Apr 7, 2015	14.83	14.87	14.80	14.87
4274	NYSE	MUJ	Mon, Apr 6, 2015	14.80	14.82	14.76	14.82
4273	NYSE	MUJ	Thu, Apr 2, 2015	14.76	14.81	14.68	14.73
4272	NYSE	MUJ	Wed, Apr 1, 2015	14.80	14.86	14.75	14.75
4271	NYSE	MUJ	Tue, Mar 31, 2015	14.72	14.76	14.69	14.76
4270	NYSE	MUJ	Mon, Mar 30, 2015	14.78	14.80	14.70	14.75
4269	NYSE	MUJ	Fri, Mar 27, 2015	14.73	14.84	14.73	14.80
4268	NYSE	MUJ	Thu, Mar 26, 2015	14.75	14.75	14.66	14.72
4267	NYSE	MUJ	Wed, Mar 25, 2015	14.82	14.82	14.72	14.73
4266	NYSE	MUJ	Tue, Mar 24, 2015	14.81	14.83	14.73	14.83
4265	NYSE	MUJ	Mon, Mar 23, 2015	14.77	14.84	14.73	14.78
4264	NYSE	MUJ	Fri, Mar 20, 2015	14.69	14.80	14.68	14.80
4263	NYSE	MUJ	Thu, Mar 19, 2015	14.76	14.76	14.66	14.66
4262	NYSE	MUJ	Wed, Mar 18, 2015	14.67	14.83	14.62	14.77
4261	NYSE	MUJ	Tue, Mar 17, 2015	14.69	14.69	14.60	14.62
4260	NYSE	MUJ	Mon, Mar 16, 2015	14.61	14.68	14.61	14.67
4259	NYSE	MUJ	Fri, Mar 13, 2015	14.76	14.76	14.64	14.64
4258	NYSE	MUJ	Thu, Mar 12, 2015	14.78	14.79	14.69	14.72
4257	NYSE	MUJ	Wed, Mar 11, 2015	14.83	14.86	14.69	14.71
4256	NYSE	MUJ	Tue, Mar 10, 2015	14.88	14.91	14.84	14.78
4255	NYSE	MUJ	Mon, Mar 9, 2015	14.86	14.90	14.85	14.90
4254	NYSE	MUJ	Fri, Mar 6, 2015	14.87	14.91	14.80	14.88
4253	NYSE	MUJ	Thu, Mar 5, 2015	14.89	14.92	14.88	14.92
4252	NYSE	MUJ	Wed, Mar 4, 2015	14.81	14.91	14.81	14.85
4251	NYSE	MUJ	Tue, Mar 3, 2015	14.92	14.98	14.80	14.83
4250	NYSE	MUJ	Mon, Mar 2, 2015	15.07	15.07	14.91	14.94
4249	NYSE	MUJ	Fri, Feb 27, 2015	14.98	15.02	14.92	14.98
4248	NYSE	MUJ	Thu, Feb 26, 2015	15.07	15.07	14.92	14.92
4247	NYSE	MUJ	Wed, Feb 25, 2015	15.05	15.08	14.99	15.03
4246	NYSE	MUJ	Tue, Feb 24, 2015	15.00	15.02	14.94	14.98
4245	NYSE	MUJ	Mon, Feb 23, 2015	15.00	15.07	14.98	14.99
4244	NYSE	MUJ	Fri, Feb 20, 2015	15.05	15.13	14.85	14.99
4243	NYSE	MUJ	Thu, Feb 19, 2015	14.90	15.07	14.86	14.99
4242	NYSE	MUJ	Wed, Feb 18, 2015	14.75	14.91	14.66	14.89
4241	NYSE	MUJ	Tue, Feb 17, 2015	15.03	15.03	14.73	14.75
4240	NYSE	MUJ	Fri, Feb 13, 2015	14.97	15.03	14.97	15.00
4239	NYSE	MUJ	Thu, Feb 12, 2015	14.93	15.12	14.87	14.98
4238	NYSE	MUJ	Wed, Feb 11, 2015	15.12	15.12	14.90	14.90
4237	NYSE	MUJ	Tue, Feb 10, 2015	15.13	15.18	15.08	15.18
4236	NYSE	MUJ	Mon, Feb 9, 2015	15.17	15.20	15.10	15.15
4235	NYSE	MUJ	Fri, Feb 6, 2015	15.08	15.15	15.05	15.15
4234	NYSE	MUJ	Thu, Feb 5, 2015	15.09	15.13	15.09	15.11
4233	NYSE	MUJ	Wed, Feb 4, 2015	15.15	15.19	15.09	15.12
4232	NYSE	MUJ	Tue, Feb 3, 2015	15.20	15.33	15.20	15.27
4231	NYSE	MUJ	Mon, Feb 2, 2015	15.16	15.26	15.06	15.24
4230	NYSE	MUJ	Fri, Jan 30, 2015	15.08	15.18	15.05	15.07
4229	NYSE	MUJ	Thu, Jan 29, 2015	15.10	15.12	15.05	15.08
4228	NYSE	MUJ	Wed, Jan 28, 2015	14.97	15.05	14.97	15.04
4227	NYSE	MUJ	Tue, Jan 27, 2015	14.88	14.94	14.88	14.94
4226	NYSE	MUJ	Mon, Jan 26, 2015	14.85	14.89	14.84	14.86
4225	NYSE	MUJ	Fri, Jan 23, 2015	14.85	14.88	14.83	14.83
4224	NYSE	MUJ	Thu, Jan 22, 2015	14.87	14.87	14.82	14.82
4223	NYSE	MUJ	Wed, Jan 21, 2015	14.89	14.90	14.80	14.83
4222	NYSE	MUJ	Tue, Jan 20, 2015	14.83	14.89	14.79	14.85
4221	NYSE	MUJ	Fri, Jan 16, 2015	14.90	14.92	14.75	14.81
4220	NYSE	MUJ	Thu, Jan 15, 2015	14.82	14.92	14.80	14.82
4219	NYSE	MUJ	Wed, Jan 14, 2015	14.70	14.79	14.67	14.74
4218	NYSE	MUJ	Tue, Jan 13, 2015	14.65	14.70	14.62	14.70
4217	NYSE	MUJ	Mon, Jan 12, 2015	14.67	14.75	14.67	14.74
4216	NYSE	MUJ	Fri, Jan 9, 2015	14.61	14.73	14.61	14.67
4215	NYSE	MUJ	Thu, Jan 8, 2015	14.80	14.82	14.64	14.64
4214	NYSE	MUJ	Wed, Jan 7, 2015	14.76	14.85	14.74	14.79
4213	NYSE	MUJ	Tue, Jan 6, 2015	14.62	14.81	14.62	14.78
4212	NYSE	MUJ	Mon, Jan 5, 2015	14.53	14.65	14.47	14.65
4211	NYSE	MUJ	Fri, Jan 2, 2015	14.47	14.56	14.47	14.56
4210	NYSE	MUJ	Wed, Dec 31, 2014	14.53	14.63	14.46	14.47
4209	NYSE	MUJ	Tue, Dec 30, 2014	14.47	14.55	14.42	14.46
4208	NYSE	MUJ	Mon, Dec 29, 2014	14.52	14.56	14.45	14.45
4207	NYSE	MUJ	Fri, Dec 26, 2014	14.53	14.56	14.47	14.50
4206	NYSE	MUJ	Wed, Dec 24, 2014	14.48	14.50	14.47	14.50
4205	NYSE	MUJ	Tue, Dec 23, 2014	14.47	14.50	14.38	14.48
4204	NYSE	MUJ	Mon, Dec 22, 2014	14.50	14.52	14.41	14.45
4203	NYSE	MUJ	Fri, Dec 19, 2014	14.51	14.53	14.44	14.50
4202	NYSE	MUJ	Thu, Dec 18, 2014	14.58	14.58	14.45	14.48
4201	NYSE	MUJ	Wed, Dec 17, 2014	14.45	14.52	14.39	14.52
4200	NYSE	MUJ	Tue, Dec 16, 2014	14.43	14.47	14.39	14.47
4199	NYSE	MUJ	Mon, Dec 15, 2014	14.46	14.46	14.36	14.41
4198	NYSE	MUJ	Fri, Dec 12, 2014	14.37	14.45	14.37	14.41
4197	NYSE	MUJ	Thu, Dec 11, 2014	14.46	14.48	14.36	14.36
4196	NYSE	MUJ	Wed, Dec 10, 2014	14.44	14.52	14.44	14.45
4195	NYSE	MUJ	Tue, Dec 9, 2014	14.48	14.56	14.43	14.54
4194	NYSE	MUJ	Mon, Dec 8, 2014	14.47	14.52	14.43	14.52
4193	NYSE	MUJ	Fri, Dec 5, 2014	14.46	14.47	14.40	14.47
4192	NYSE	MUJ	Thu, Dec 4, 2014	14.42	14.47	14.40	14.47
4191	NYSE	MUJ	Wed, Dec 3, 2014	14.36	14.46	14.34	14.42
4190	NYSE	MUJ	Tue, Dec 2, 2014	14.23	14.37	14.23	14.37
4189	NYSE	MUJ	Mon, Dec 1, 2014	14.35	14.35	14.22	14.22
4188	NYSE	MUJ	Fri, Nov 28, 2014	14.21	14.27	14.21	14.27
4187	NYSE	MUJ	Wed, Nov 26, 2014	14.16	14.22	14.15	14.19
4186	NYSE	MUJ	Tue, Nov 25, 2014	14.13	14.18	14.10	14.15
4185	NYSE	MUJ	Mon, Nov 24, 2014	14.15	14.18	14.08	14.08
4184	NYSE	MUJ	Fri, Nov 21, 2014	14.19	14.26	14.11	14.12
4183	NYSE	MUJ	Thu, Nov 20, 2014	14.21	14.28	14.17	14.20
4182	NYSE	MUJ	Wed, Nov 19, 2014	14.25	14.25	14.20	14.20
4181	NYSE	MUJ	Tue, Nov 18, 2014	14.28	14.29	14.23	14.25
4180	NYSE	MUJ	Mon, Nov 17, 2014	14.33	14.33	14.26	14.27
4179	NYSE	MUJ	Fri, Nov 14, 2014	14.33	14.35	14.27	14.32
4178	NYSE	MUJ	Thu, Nov 13, 2014	14.33	14.33	14.31	14.32
4177	NYSE	MUJ	Wed, Nov 12, 2014	14.26	14.30	14.25	14.29
4176	NYSE	MUJ	Tue, Nov 11, 2014	14.33	14.34	14.30	14.34
4175	NYSE	MUJ	Mon, Nov 10, 2014	14.32	14.35	14.32	14.35
4174	NYSE	MUJ	Fri, Nov 7, 2014	14.33	14.35	14.29	14.34
4173	NYSE	MUJ	Thu, Nov 6, 2014	14.31	14.36	14.28	14.35
4172	NYSE	MUJ	Wed, Nov 5, 2014	14.24	14.34	14.23	14.34
4171	NYSE	MUJ	Tue, Nov 4, 2014	14.25	14.31	14.21	14.27
4170	NYSE	MUJ	Mon, Nov 3, 2014	14.30	14.30	14.25	14.26
4169	NYSE	MUJ	Fri, Oct 31, 2014	14.28	14.31	14.24	14.24
4168	NYSE	MUJ	Thu, Oct 30, 2014	14.34	14.34	14.27	14.29
4167	NYSE	MUJ	Wed, Oct 29, 2014	14.27	14.34	14.27	14.32
4166	NYSE	MUJ	Tue, Oct 28, 2014	14.36	14.36	14.27	14.27
4165	NYSE	MUJ	Mon, Oct 27, 2014	14.37	14.37	14.28	14.33
4164	NYSE	MUJ	Fri, Oct 24, 2014	14.32	14.35	14.27	14.34
4163	NYSE	MUJ	Thu, Oct 23, 2014	14.33	14.35	14.28	14.32
4162	NYSE	MUJ	Wed, Oct 22, 2014	14.40	14.41	14.31	14.31
4161	NYSE	MUJ	Tue, Oct 21, 2014	14.40	14.40	14.30	14.36
4160	NYSE	MUJ	Mon, Oct 20, 2014	14.40	14.43	14.38	14.41
4159	NYSE	MUJ	Fri, Oct 17, 2014	14.37	14.41	14.33	14.37
4158	NYSE	MUJ	Thu, Oct 16, 2014	14.27	14.34	14.24	14.33
4157	NYSE	MUJ	Wed, Oct 15, 2014	14.14	14.27	14.14	14.26
4156	NYSE	MUJ	Tue, Oct 14, 2014	14.19	14.19	14.08	14.14
4155	NYSE	MUJ	Mon, Oct 13, 2014	14.13	14.21	14.11	14.12
4154	NYSE	MUJ	Fri, Oct 10, 2014	14.22	14.24	14.11	14.17
4153	NYSE	MUJ	Thu, Oct 9, 2014	14.37	14.37	14.25	14.26
4152	NYSE	MUJ	Wed, Oct 8, 2014	14.30	14.34	14.28	14.30
4151	NYSE	MUJ	Tue, Oct 7, 2014	14.16	14.30	14.16	14.30
4150	NYSE	MUJ	Mon, Oct 6, 2014	14.10	14.24	14.10	14.19
4149	NYSE	MUJ	Fri, Oct 3, 2014	14.12	14.12	14.06	14.07
4148	NYSE	MUJ	Thu, Oct 2, 2014	14.10	14.11	13.99	14.09
4147	NYSE	MUJ	Wed, Oct 1, 2014	14.05	14.10	14.01	14.06
4146	NYSE	MUJ	Tue, Sep 30, 2014	13.96	13.99	13.96	13.99
4145	NYSE	MUJ	Mon, Sep 29, 2014	13.91	13.99	13.91	13.99
4144	NYSE	MUJ	Fri, Sep 26, 2014	13.88	13.94	13.88	13.93
4143	NYSE	MUJ	Thu, Sep 25, 2014	13.92	13.96	13.90	13.94
4142	NYSE	MUJ	Wed, Sep 24, 2014	13.89	13.95	13.87	13.95
4141	NYSE	MUJ	Tue, Sep 23, 2014	13.90	13.91	13.86	13.86
4140	NYSE	MUJ	Mon, Sep 22, 2014	13.92	13.94	13.85	13.86
4139	NYSE	MUJ	Fri, Sep 19, 2014	13.92	14.01	13.91	13.91
4138	NYSE	MUJ	Thu, Sep 18, 2014	13.85	13.94	13.85	13.87
4137	NYSE	MUJ	Wed, Sep 17, 2014	13.84	13.93	13.84	13.90
4136	NYSE	MUJ	Tue, Sep 16, 2014	13.94	14.00	13.85	13.86
4135	NYSE	MUJ	Mon, Sep 15, 2014	14.00	14.07	13.98	13.98
4134	NYSE	MUJ	Fri, Sep 12, 2014	14.04	14.06	14.00	14.01
4133	NYSE	MUJ	Thu, Sep 11, 2014	14.10	14.14	14.05	14.05
4132	NYSE	MUJ	Wed, Sep 10, 2014	14.17	14.19	14.14	14.19
4131	NYSE	MUJ	Tue, Sep 9, 2014	14.12	14.22	14.12	14.22
4130	NYSE	MUJ	Mon, Sep 8, 2014	14.21	14.24	14.13	14.14
4129	NYSE	MUJ	Fri, Sep 5, 2014	14.21	14.25	14.21	14.22
4128	NYSE	MUJ	Thu, Sep 4, 2014	14.19	14.22	14.14	14.21
4127	NYSE	MUJ	Wed, Sep 3, 2014	14.18	14.21	14.14	14.19
4126	NYSE	MUJ	Tue, Sep 2, 2014	14.22	14.22	14.13	14.13
4125	NYSE	MUJ	Fri, Aug 29, 2014	14.19	14.24	14.18	14.24
4124	NYSE	MUJ	Thu, Aug 28, 2014	14.18	14.21	14.18	14.18
4123	NYSE	MUJ	Wed, Aug 27, 2014	14.20	14.22	14.18	14.18
4122	NYSE	MUJ	Tue, Aug 26, 2014	14.21	14.21	14.15	14.17
4121	NYSE	MUJ	Mon, Aug 25, 2014	14.15	14.20	14.15	14.16
4120	NYSE	MUJ	Fri, Aug 22, 2014	14.19	14.22	14.17	14.19
4119	NYSE	MUJ	Thu, Aug 21, 2014	14.13	14.21	14.13	14.21
4118	NYSE	MUJ	Wed, Aug 20, 2014	14.15	14.20	14.14	14.17
4117	NYSE	MUJ	Tue, Aug 19, 2014	14.15	14.17	14.13	14.13
4116	NYSE	MUJ	Mon, Aug 18, 2014	14.18	14.19	14.13	14.13
4115	NYSE	MUJ	Fri, Aug 15, 2014	14.17	14.21	14.15	14.17
4114	NYSE	MUJ	Thu, Aug 14, 2014	14.19	14.23	14.15	14.20
4113	NYSE	MUJ	Wed, Aug 13, 2014	14.16	14.22	14.12	14.22
4112	NYSE	MUJ	Tue, Aug 12, 2014	14.18	14.19	14.12	14.14
4111	NYSE	MUJ	Mon, Aug 11, 2014	14.09	14.17	14.09	14.15
4110	NYSE	MUJ	Fri, Aug 8, 2014	14.06	14.15	14.06	14.10
4109	NYSE	MUJ	Thu, Aug 7, 2014	13.98	14.05	13.98	14.03
4108	NYSE	MUJ	Wed, Aug 6, 2014	13.93	14.02	13.93	13.99
4107	NYSE	MUJ	Tue, Aug 5, 2014	13.95	13.98	13.90	13.96
4106	NYSE	MUJ	Mon, Aug 4, 2014	14.08	14.09	13.94	13.97
4105	NYSE	MUJ	Fri, Aug 1, 2014	14.12	14.19	14.08	14.08
4104	NYSE	MUJ	Thu, Jul 31, 2014	14.15	14.21	14.10	14.11
4103	NYSE	MUJ	Wed, Jul 30, 2014	14.23	14.25	14.19	14.21
4102	NYSE	MUJ	Tue, Jul 29, 2014	14.35	14.35	14.25	14.28
4101	NYSE	MUJ	Mon, Jul 28, 2014	14.26	14.32	14.26	14.31
4100	NYSE	MUJ	Fri, Jul 25, 2014	14.25	14.29	14.25	14.25
4099	NYSE	MUJ	Thu, Jul 24, 2014	14.21	14.24	14.17	14.20
4098	NYSE	MUJ	Wed, Jul 23, 2014	14.28	14.28	14.21	14.26
4097	NYSE	MUJ	Tue, Jul 22, 2014	14.39	14.39	14.23	14.23
4096	NYSE	MUJ	Mon, Jul 21, 2014	14.40	14.45	14.35	14.35
4095	NYSE	MUJ	Fri, Jul 18, 2014	14.33	14.41	14.33	14.37
4094	NYSE	MUJ	Thu, Jul 17, 2014	14.41	14.41	14.34	14.35
4093	NYSE	MUJ	Wed, Jul 16, 2014	14.30	14.38	14.28	14.38
4092	NYSE	MUJ	Tue, Jul 15, 2014	14.32	14.35	14.32	14.32
4091	NYSE	MUJ	Mon, Jul 14, 2014	14.39	14.39	14.29	14.32
4090	NYSE	MUJ	Fri, Jul 11, 2014	14.21	14.39	14.20	14.33
4089	NYSE	MUJ	Thu, Jul 10, 2014	14.21	14.25	14.19	14.24
4088	NYSE	MUJ	Wed, Jul 9, 2014	14.24	14.24	14.15	14.17
4087	NYSE	MUJ	Tue, Jul 8, 2014	14.25	14.31	14.21	14.28
4086	NYSE	MUJ	Mon, Jul 7, 2014	14.10	14.22	14.10	14.21
4085	NYSE	MUJ	Thu, Jul 3, 2014	14.21	14.22	14.12	14.13
4084	NYSE	MUJ	Wed, Jul 2, 2014	14.34	14.34	14.24	14.25
4083	NYSE	MUJ	Tue, Jul 1, 2014	14.36	14.44	14.34	14.35
4082	NYSE	MUJ	Mon, Jun 30, 2014	14.34	14.36	14.30	14.35
4081	NYSE	MUJ	Fri, Jun 27, 2014	14.35	14.39	14.34	14.34
4080	NYSE	MUJ	Thu, Jun 26, 2014	14.37	14.42	14.36	14.38
4079	NYSE	MUJ	Wed, Jun 25, 2014	14.31	14.38	14.31	14.38
4078	NYSE	MUJ	Tue, Jun 24, 2014	14.30	14.35	14.29	14.29
4077	NYSE	MUJ	Mon, Jun 23, 2014	14.27	14.34	14.23	14.32
4076	NYSE	MUJ	Fri, Jun 20, 2014	14.26	14.32	14.25	14.27
4075	NYSE	MUJ	Thu, Jun 19, 2014	14.34	14.38	14.25	14.25
4074	NYSE	MUJ	Wed, Jun 18, 2014	14.30	14.32	14.21	14.30
4073	NYSE	MUJ	Tue, Jun 17, 2014	14.48	14.48	14.29	14.31
4072	NYSE	MUJ	Mon, Jun 16, 2014	14.39	14.49	14.39	14.46
4071	NYSE	MUJ	Fri, Jun 13, 2014	14.50	14.50	14.35	14.45
4070	NYSE	MUJ	Thu, Jun 12, 2014	14.35	14.53	14.31	14.44
4069	NYSE	MUJ	Wed, Jun 11, 2014	14.36	14.44	14.34	14.44
4068	NYSE	MUJ	Tue, Jun 10, 2014	14.39	14.41	14.34	14.36
4067	NYSE	MUJ	Mon, Jun 9, 2014	14.33	14.38	14.29	14.34
4066	NYSE	MUJ	Fri, Jun 6, 2014	14.39	14.39	14.29	14.34
4065	NYSE	MUJ	Thu, Jun 5, 2014	14.24	14.32	14.22	14.27
4064	NYSE	MUJ	Wed, Jun 4, 2014	14.37	14.39	14.24	14.24
4063	NYSE	MUJ	Tue, Jun 3, 2014	14.52	14.52	14.37	14.37
4062	NYSE	MUJ	Mon, Jun 2, 2014	14.55	14.55	14.45	14.51
4061	NYSE	MUJ	Fri, May 30, 2014	14.53	14.54	14.48	14.53
4060	NYSE	MUJ	Thu, May 29, 2014	14.55	14.55	14.48	14.54
4059	NYSE	MUJ	Wed, May 28, 2014	14.50	14.54	14.48	14.52
4058	NYSE	MUJ	Tue, May 27, 2014	14.55	14.55	14.45	14.49
4057	NYSE	MUJ	Fri, May 23, 2014	14.50	14.56	14.48	14.50
4056	NYSE	MUJ	Thu, May 22, 2014	14.47	14.48	14.43	14.48
4055	NYSE	MUJ	Wed, May 21, 2014	14.34	14.44	14.34	14.43
4054	NYSE	MUJ	Tue, May 20, 2014	14.39	14.42	14.34	14.36
4053	NYSE	MUJ	Mon, May 19, 2014	14.46	14.47	14.39	14.40
4052	NYSE	MUJ	Fri, May 16, 2014	14.46	14.47	14.41	14.43
4051	NYSE	MUJ	Thu, May 15, 2014	14.41	14.48	14.41	14.45
4050	NYSE	MUJ	Wed, May 14, 2014	14.44	14.45	14.38	14.41
4049	NYSE	MUJ	Tue, May 13, 2014	14.41	14.43	14.38	14.43
4048	NYSE	MUJ	Mon, May 12, 2014	14.49	14.49	14.43	14.49
4047	NYSE	MUJ	Fri, May 9, 2014	14.42	14.46	14.37	14.46
4046	NYSE	MUJ	Thu, May 8, 2014	14.38	14.45	14.38	14.40
4045	NYSE	MUJ	Wed, May 7, 2014	14.39	14.42	14.34	14.39
4044	NYSE	MUJ	Tue, May 6, 2014	14.33	14.42	14.32	14.42
4043	NYSE	MUJ	Mon, May 5, 2014	14.36	14.40	14.31	14.38
4042	NYSE	MUJ	Fri, May 2, 2014	14.31	14.36	14.23	14.35
4041	NYSE	MUJ	Thu, May 1, 2014	14.35	14.42	14.31	14.33
4040	NYSE	MUJ	Wed, Apr 30, 2014	14.24	14.35	14.24	14.34
4039	NYSE	MUJ	Tue, Apr 29, 2014	14.20	14.35	14.18	14.28
4038	NYSE	MUJ	Mon, Apr 28, 2014	14.16	14.24	14.16	14.21
4037	NYSE	MUJ	Fri, Apr 25, 2014	14.15	14.19	14.14	14.15
4036	NYSE	MUJ	Thu, Apr 24, 2014	14.09	14.18	14.09	14.16
4035	NYSE	MUJ	Wed, Apr 23, 2014	14.12	14.18	14.07	14.10
4034	NYSE	MUJ	Tue, Apr 22, 2014	14.03	14.09	14.03	14.08
4033	NYSE	MUJ	Mon, Apr 21, 2014	14.10	14.13	14.03	14.03
4032	NYSE	MUJ	Thu, Apr 17, 2014	14.00	14.09	14.00	14.03
4031	NYSE	MUJ	Wed, Apr 16, 2014	14.06	14.11	13.99	14.03
4030	NYSE	MUJ	Tue, Apr 15, 2014	13.94	14.01	13.94	14.01
4029	NYSE	MUJ	Mon, Apr 14, 2014	14.08	14.08	13.95	13.95
4028	NYSE	MUJ	Fri, Apr 11, 2014	14.05	14.06	13.97	13.99
4027	NYSE	MUJ	Thu, Apr 10, 2014	14.02	14.07	14.00	14.06
4026	NYSE	MUJ	Wed, Apr 9, 2014	14.04	14.07	14.00	14.00
4025	NYSE	MUJ	Tue, Apr 8, 2014	13.94	14.05	13.92	14.05
4024	NYSE	MUJ	Mon, Apr 7, 2014	13.93	13.95	13.90	13.91
4023	NYSE	MUJ	Fri, Apr 4, 2014	13.85	13.94	13.83	13.90
4022	NYSE	MUJ	Thu, Apr 3, 2014	13.78	13.89	13.78	13.89
4021	NYSE	MUJ	Wed, Apr 2, 2014	13.78	13.80	13.74	13.80
4020	NYSE	MUJ	Tue, Apr 1, 2014	13.83	13.83	13.76	13.80
4019	NYSE	MUJ	Mon, Mar 31, 2014	13.85	13.88	13.82	13.83
4018	NYSE	MUJ	Fri, Mar 28, 2014	13.88	13.88	13.83	13.87
4017	NYSE	MUJ	Thu, Mar 27, 2014	13.88	13.91	13.79	13.84
4016	NYSE	MUJ	Wed, Mar 26, 2014	13.86	13.88	13.80	13.86
4015	NYSE	MUJ	Tue, Mar 25, 2014	13.88	13.88	13.79	13.83
4014	NYSE	MUJ	Mon, Mar 24, 2014	13.81	13.88	13.81	13.88
4013	NYSE	MUJ	Fri, Mar 21, 2014	13.74	13.81	13.74	13.81
4012	NYSE	MUJ	Thu, Mar 20, 2014	13.77	13.80	13.69	13.71
4011	NYSE	MUJ	Wed, Mar 19, 2014	13.95	13.99	13.82	13.85
4010	NYSE	MUJ	Tue, Mar 18, 2014	13.95	13.98	13.93	13.96
4009	NYSE	MUJ	Mon, Mar 17, 2014	13.95	14.01	13.93	13.96
4008	NYSE	MUJ	Fri, Mar 14, 2014	13.90	13.97	13.89	13.90
4007	NYSE	MUJ	Thu, Mar 13, 2014	13.85	13.90	13.82	13.90
4006	NYSE	MUJ	Wed, Mar 12, 2014	13.72	13.85	13.68	13.84
4005	NYSE	MUJ	Tue, Mar 11, 2014	13.72	13.77	13.70	13.77
4004	NYSE	MUJ	Mon, Mar 10, 2014	13.52	13.72	13.52	13.71
4003	NYSE	MUJ	Fri, Mar 7, 2014	13.63	13.67	13.56	13.57
4002	NYSE	MUJ	Thu, Mar 6, 2014	13.89	13.89	13.69	13.69
4001	NYSE	MUJ	Wed, Mar 5, 2014	13.86	13.88	13.81	13.84
4000	NYSE	MUJ	Tue, Mar 4, 2014	13.87	13.88	13.84	13.87
3999	NYSE	MUJ	Mon, Mar 3, 2014	13.79	13.85	13.75	13.84
3998	NYSE	MUJ	Fri, Feb 28, 2014	13.68	13.76	13.68	13.76
3997	NYSE	MUJ	Thu, Feb 27, 2014	13.78	13.78	13.70	13.72
3996	NYSE	MUJ	Wed, Feb 26, 2014	13.65	13.79	13.65	13.73
3995	NYSE	MUJ	Tue, Feb 25, 2014	13.69	13.69	13.66	13.66
3994	NYSE	MUJ	Mon, Feb 24, 2014	13.59	13.72	13.59	13.70
3993	NYSE	MUJ	Fri, Feb 21, 2014	13.57	13.62	13.57	13.57
3992	NYSE	MUJ	Thu, Feb 20, 2014	13.59	13.59	13.52	13.56
3991	NYSE	MUJ	Wed, Feb 19, 2014	13.49	13.60	13.49	13.57
3990	NYSE	MUJ	Tue, Feb 18, 2014	13.53	13.55	13.43	13.45
3989	NYSE	MUJ	Fri, Feb 14, 2014	13.43	13.54	13.43	13.50
3988	NYSE	MUJ	Thu, Feb 13, 2014	13.55	13.56	13.43	13.43
3987	NYSE	MUJ	Wed, Feb 12, 2014	13.53	13.61	13.47	13.53
3986	NYSE	MUJ	Tue, Feb 11, 2014	13.61	13.70	13.59	13.59
3985	NYSE	MUJ	Mon, Feb 10, 2014	13.56	13.67	13.56	13.61
3984	NYSE	MUJ	Fri, Feb 7, 2014	13.54	13.63	13.54	13.56
3983	NYSE	MUJ	Thu, Feb 6, 2014	13.50	13.62	13.50	13.51
3982	NYSE	MUJ	Wed, Feb 5, 2014	13.53	13.59	13.48	13.54
3981	NYSE	MUJ	Tue, Feb 4, 2014	13.60	13.66	13.55	13.58
3980	NYSE	MUJ	Mon, Feb 3, 2014	13.60	13.68	13.58	13.60
3979	NYSE	MUJ	Fri, Jan 31, 2014	13.52	13.60	13.52	13.54
3978	NYSE	MUJ	Thu, Jan 30, 2014	13.60	13.60	13.51	13.54
3977	NYSE	MUJ	Wed, Jan 29, 2014	13.57	13.59	13.48	13.55
3976	NYSE	MUJ	Tue, Jan 28, 2014	13.49	13.55	13.46	13.55
3975	NYSE	MUJ	Mon, Jan 27, 2014	13.47	13.57	13.45	13.51
3974	NYSE	MUJ	Fri, Jan 24, 2014	13.55	13.58	13.46	13.46
3973	NYSE	MUJ	Wed, Jan 22, 2014	13.45	13.46	13.39	13.42
3972	NYSE	MUJ	Tue, Jan 21, 2014	13.45	13.45	13.37	13.43
3971	NYSE	MUJ	Fri, Jan 17, 2014	13.40	13.49	13.35	13.38
3970	NYSE	MUJ	Thu, Jan 16, 2014	13.27	13.35	13.27	13.35
3969	NYSE	MUJ	Wed, Jan 15, 2014	13.32	13.37	13.25	13.27
3968	NYSE	MUJ	Tue, Jan 14, 2014	13.32	13.39	13.31	13.38
3967	NYSE	MUJ	Mon, Jan 13, 2014	13.31	13.39	13.29	13.38
3966	NYSE	MUJ	Fri, Jan 10, 2014	13.27	13.38	13.27	13.37
3965	NYSE	MUJ	Thu, Jan 9, 2014	13.27	13.33	13.23	13.25
3964	NYSE	MUJ	Wed, Jan 8, 2014	13.24	13.30	13.19	13.27
3963	NYSE	MUJ	Tue, Jan 7, 2014	13.26	13.33	13.18	13.29
3962	NYSE	MUJ	Mon, Jan 6, 2014	13.20	13.33	13.17	13.23
3961	NYSE	MUJ	Fri, Jan 3, 2014	13.14	13.23	13.09	13.22
3960	NYSE	MUJ	Thu, Jan 2, 2014	13.11	13.19	13.06	13.18
3959	NYSE	MUJ	Tue, Dec 31, 2013	13.16	13.18	13.05	13.12
3958	NYSE	MUJ	Mon, Dec 30, 2013	13.20	13.22	13.11	13.11
3957	NYSE	MUJ	Fri, Dec 27, 2013	13.17	13.17	13.08	13.17
3956	NYSE	MUJ	Thu, Dec 26, 2013	13.29	13.36	13.21	13.25
3955	NYSE	MUJ	Tue, Dec 24, 2013	13.31	13.34	13.27	13.28
3954	NYSE	MUJ	Mon, Dec 23, 2013	13.15	13.41	13.14	13.30
3953	NYSE	MUJ	Fri, Dec 20, 2013	13.03	13.12	13.02	13.12
3952	NYSE	MUJ	Thu, Dec 19, 2013	12.88	13.06	12.88	13.05
3951	NYSE	MUJ	Wed, Dec 18, 2013	12.80	12.97	12.77	12.94
3950	NYSE	MUJ	Tue, Dec 17, 2013	12.60	12.85	12.58	12.79
3949	NYSE	MUJ	Mon, Dec 16, 2013	12.63	12.66	12.57	12.63
3948	NYSE	MUJ	Fri, Dec 13, 2013	12.59	12.70	12.58	12.62
3947	NYSE	MUJ	Thu, Dec 12, 2013	12.64	12.69	12.52	12.64
3946	NYSE	MUJ	Wed, Dec 11, 2013	12.61	12.72	12.61	12.68
3945	NYSE	MUJ	Tue, Dec 10, 2013	12.72	12.77	12.68	12.69
3944	NYSE	MUJ	Mon, Dec 9, 2013	12.71	12.81	12.71	12.73
3943	NYSE	MUJ	Fri, Dec 6, 2013	12.73	12.83	12.72	12.74
3942	NYSE	MUJ	Thu, Dec 5, 2013	12.82	12.89	12.73	12.73
3941	NYSE	MUJ	Wed, Dec 4, 2013	12.82	12.94	12.80	12.82
3940	NYSE	MUJ	Tue, Dec 3, 2013	12.74	12.98	12.74	12.90
3939	NYSE	MUJ	Mon, Dec 2, 2013	12.88	12.88	12.77	12.85
3938	NYSE	MUJ	Fri, Nov 29, 2013	12.88	12.89	12.85	12.85
3937	NYSE	MUJ	Wed, Nov 27, 2013	12.90	12.94	12.87	12.88
3936	NYSE	MUJ	Tue, Nov 26, 2013	12.89	12.98	12.89	12.94
3935	NYSE	MUJ	Mon, Nov 25, 2013	12.95	12.95	12.82	12.90
3934	NYSE	MUJ	Fri, Nov 22, 2013	12.98	13.03	12.95	13.00
3933	NYSE	MUJ	Thu, Nov 21, 2013	12.96	13.04	12.95	13.01
3932	NYSE	MUJ	Wed, Nov 20, 2013	12.96	13.02	12.95	12.96
3931	NYSE	MUJ	Tue, Nov 19, 2013	12.96	13.07	12.95	13.06
3930	NYSE	MUJ	Mon, Nov 18, 2013	13.04	13.07	12.97	12.97
3929	NYSE	MUJ	Fri, Nov 15, 2013	13.03	13.06	13.02	13.03
3928	NYSE	MUJ	Thu, Nov 14, 2013	13.06	13.15	13.02	13.02
3927	NYSE	MUJ	Wed, Nov 13, 2013	13.00	13.05	12.98	13.05
3926	NYSE	MUJ	Tue, Nov 12, 2013	13.12	13.12	13.05	13.06
3925	NYSE	MUJ	Mon, Nov 11, 2013	13.08	13.08	13.02	13.03
3924	NYSE	MUJ	Fri, Nov 8, 2013	13.11	13.11	13.00	13.07
3923	NYSE	MUJ	Thu, Nov 7, 2013	13.03	13.16	13.01	13.12
3922	NYSE	MUJ	Wed, Nov 6, 2013	13.11	13.17	13.05	13.06
3921	NYSE	MUJ	Tue, Nov 5, 2013	13.15	13.17	13.10	13.13
3920	NYSE	MUJ	Mon, Nov 4, 2013	13.11	13.21	13.11	13.17
3919	NYSE	MUJ	Fri, Nov 1, 2013	13.32	13.33	13.12	13.16
3918	NYSE	MUJ	Thu, Oct 31, 2013	13.41	13.41	13.22	13.28
3917	NYSE	MUJ	Wed, Oct 30, 2013	13.42	13.47	13.30	13.37
3916	NYSE	MUJ	Tue, Oct 29, 2013	13.38	13.48	13.36	13.46
3915	NYSE	MUJ	Mon, Oct 28, 2013	13.29	13.47	13.29	13.39
3914	NYSE	MUJ	Fri, Oct 25, 2013	13.31	13.36	13.31	13.32
3913	NYSE	MUJ	Thu, Oct 24, 2013	13.38	13.40	13.28	13.30
3912	NYSE	MUJ	Wed, Oct 23, 2013	13.33	13.43	13.26	13.37
3911	NYSE	MUJ	Tue, Oct 22, 2013	13.33	13.34	13.22	13.30
3910	NYSE	MUJ	Mon, Oct 21, 2013	13.32	13.33	13.26	13.29
3909	NYSE	MUJ	Fri, Oct 18, 2013	13.37	13.41	13.31	13.33
3908	NYSE	MUJ	Thu, Oct 17, 2013	13.06	13.34	13.06	13.34
3907	NYSE	MUJ	Wed, Oct 16, 2013	12.96	13.08	12.96	13.06
3906	NYSE	MUJ	Tue, Oct 15, 2013	13.02	13.10	12.96	13.01
3905	NYSE	MUJ	Mon, Oct 14, 2013	13.05	13.16	13.05	13.06
3904	NYSE	MUJ	Fri, Oct 11, 2013	13.03	13.20	13.03	13.12
3903	NYSE	MUJ	Thu, Oct 10, 2013	13.20	13.20	13.12	13.18
3902	NYSE	MUJ	Wed, Oct 9, 2013	13.17	13.20	13.17	13.20
3901	NYSE	MUJ	Tue, Oct 8, 2013	13.17	13.26	13.09	13.17
3900	NYSE	MUJ	Mon, Oct 7, 2013	13.30	13.33	13.20	13.25
3899	NYSE	MUJ	Fri, Oct 4, 2013	13.40	13.46	13.31	13.31
3898	NYSE	MUJ	Thu, Oct 3, 2013	13.47	13.57	13.41	13.47
3897	NYSE	MUJ	Wed, Oct 2, 2013	13.51	13.56	13.43	13.51
3896	NYSE	MUJ	Tue, Oct 1, 2013	13.56	13.58	13.49	13.52
3895	NYSE	MUJ	Mon, Sep 30, 2013	13.54	13.56	13.47	13.50
3894	NYSE	MUJ	Fri, Sep 27, 2013	13.50	13.56	13.42	13.51
3893	NYSE	MUJ	Thu, Sep 26, 2013	13.57	13.62	13.51	13.52
3892	NYSE	MUJ	Wed, Sep 25, 2013	13.70	13.73	13.57	13.57
3891	NYSE	MUJ	Tue, Sep 24, 2013	13.65	13.68	13.57	13.64
3890	NYSE	MUJ	Mon, Sep 23, 2013	13.54	13.69	13.54	13.63
3889	NYSE	MUJ	Fri, Sep 20, 2013	13.65	13.65	13.52	13.59
3888	NYSE	MUJ	Thu, Sep 19, 2013	13.62	13.80	13.58	13.61
3887	NYSE	MUJ	Wed, Sep 18, 2013	13.30	13.69	13.25	13.67
3886	NYSE	MUJ	Tue, Sep 17, 2013	13.21	13.39	13.18	13.35
3885	NYSE	MUJ	Mon, Sep 16, 2013	13.14	13.31	13.14	13.21
3884	NYSE	MUJ	Fri, Sep 13, 2013	13.02	13.16	13.01	13.12
3883	NYSE	MUJ	Thu, Sep 12, 2013	12.93	13.18	12.93	13.05
3882	NYSE	MUJ	Wed, Sep 11, 2013	13.05	13.09	13.02	13.09
3881	NYSE	MUJ	Tue, Sep 10, 2013	13.22	13.22	13.04	13.06
3880	NYSE	MUJ	Mon, Sep 9, 2013	13.10	13.28	13.10	13.18
3879	NYSE	MUJ	Fri, Sep 6, 2013	13.08	13.19	13.06	13.11
3878	NYSE	MUJ	Thu, Sep 5, 2013	13.07	13.13	13.05	13.06
3877	NYSE	MUJ	Wed, Sep 4, 2013	13.06	13.23	13.06	13.16
3876	NYSE	MUJ	Tue, Sep 3, 2013	13.15	13.24	13.13	13.17
3875	NYSE	MUJ	Fri, Aug 30, 2013	13.25	13.25	13.15	13.22
3874	NYSE	MUJ	Thu, Aug 29, 2013	13.11	13.25	13.09	13.25
3873	NYSE	MUJ	Wed, Aug 28, 2013	13.29	13.31	13.15	13.16
3872	NYSE	MUJ	Tue, Aug 27, 2013	13.17	13.32	13.15	13.25
3871	NYSE	MUJ	Mon, Aug 26, 2013	13.32	13.35	13.22	13.28
3870	NYSE	MUJ	Fri, Aug 23, 2013	13.24	13.30	13.13	13.28
3869	NYSE	MUJ	Thu, Aug 22, 2013	13.03	13.27	13.01	13.19
3868	NYSE	MUJ	Wed, Aug 21, 2013	12.96	13.08	12.95	13.04
3867	NYSE	MUJ	Tue, Aug 20, 2013	13.00	13.09	12.91	13.05
3866	NYSE	MUJ	Mon, Aug 19, 2013	12.80	12.98	12.80	12.88
3865	NYSE	MUJ	Fri, Aug 16, 2013	12.97	12.97	12.82	12.87
3864	NYSE	MUJ	Thu, Aug 15, 2013	12.76	13.08	12.76	13.05
3863	NYSE	MUJ	Wed, Aug 14, 2013	12.95	12.99	12.91	12.92
3862	NYSE	MUJ	Tue, Aug 13, 2013	12.92	13.01	12.89	12.98
3861	NYSE	MUJ	Mon, Aug 12, 2013	12.94	13.08	12.92	13.05
3860	NYSE	MUJ	Fri, Aug 9, 2013	12.88	13.04	12.88	13.01
3859	NYSE	MUJ	Thu, Aug 8, 2013	12.95	13.09	12.92	12.95
3858	NYSE	MUJ	Wed, Aug 7, 2013	13.01	13.03	12.94	12.94
3857	NYSE	MUJ	Tue, Aug 6, 2013	13.01	13.11	13.01	13.08
3856	NYSE	MUJ	Mon, Aug 5, 2013	13.20	13.20	13.06	13.08
3855	NYSE	MUJ	Fri, Aug 2, 2013	13.16	13.27	13.16	13.27
3854	NYSE	MUJ	Thu, Aug 1, 2013	13.35	13.35	13.14	13.21
3853	NYSE	MUJ	Wed, Jul 31, 2013	13.28	13.34	13.23	13.32
3852	NYSE	MUJ	Tue, Jul 30, 2013	13.23	13.32	13.19	13.29
3851	NYSE	MUJ	Mon, Jul 29, 2013	13.29	13.34	13.21	13.23
3850	NYSE	MUJ	Fri, Jul 26, 2013	13.42	13.42	13.26	13.30
3849	NYSE	MUJ	Thu, Jul 25, 2013	13.43	13.51	13.26	13.35
3848	NYSE	MUJ	Wed, Jul 24, 2013	13.65	13.65	13.43	13.45
3847	NYSE	MUJ	Tue, Jul 23, 2013	13.49	13.74	13.49	13.70
3846	NYSE	MUJ	Mon, Jul 22, 2013	13.59	13.61	13.54	13.54
3845	NYSE	MUJ	Fri, Jul 19, 2013	13.84	13.84	13.61	13.69
3844	NYSE	MUJ	Thu, Jul 18, 2013	13.89	13.92	13.80	13.85
3843	NYSE	MUJ	Wed, Jul 17, 2013	13.80	13.94	13.80	13.88
3842	NYSE	MUJ	Tue, Jul 16, 2013	13.87	13.87	13.70	13.80
3841	NYSE	MUJ	Mon, Jul 15, 2013	13.84	13.84	13.77	13.80
3840	NYSE	MUJ	Fri, Jul 12, 2013	13.86	13.94	13.74	13.85
3839	NYSE	MUJ	Thu, Jul 11, 2013	13.70	13.93	13.70	13.93
3838	NYSE	MUJ	Wed, Jul 10, 2013	13.73	13.76	13.62	13.73
3837	NYSE	MUJ	Tue, Jul 9, 2013	13.80	13.87	13.68	13.84
3836	NYSE	MUJ	Mon, Jul 8, 2013	13.80	13.97	13.73	13.74
3835	NYSE	MUJ	Fri, Jul 5, 2013	13.92	13.92	13.68	13.86
3834	NYSE	MUJ	Wed, Jul 3, 2013	14.09	14.23	13.96	13.99
3833	NYSE	MUJ	Tue, Jul 2, 2013	14.33	14.50	14.26	14.26
3832	NYSE	MUJ	Mon, Jul 1, 2013	14.36	14.49	14.27	14.45
3831	NYSE	MUJ	Fri, Jun 28, 2013	14.49	14.49	14.24	14.35
3830	NYSE	MUJ	Thu, Jun 27, 2013	14.32	14.48	14.25	14.45
3829	NYSE	MUJ	Wed, Jun 26, 2013	14.00	14.25	14.00	14.21
3828	NYSE	MUJ	Tue, Jun 25, 2013	13.88	13.92	13.75	13.88
3827	NYSE	MUJ	Mon, Jun 24, 2013	14.07	14.07	13.68	13.91
3826	NYSE	MUJ	Fri, Jun 21, 2013	14.32	14.41	14.06	14.10
3825	NYSE	MUJ	Thu, Jun 20, 2013	14.19	14.48	13.93	14.32
3824	NYSE	MUJ	Wed, Jun 19, 2013	14.24	14.33	14.10	14.28
3823	NYSE	MUJ	Tue, Jun 18, 2013	14.31	14.41	14.18	14.29
3822	NYSE	MUJ	Mon, Jun 17, 2013	14.56	14.56	14.38	14.41
3821	NYSE	MUJ	Fri, Jun 14, 2013	14.44	14.47	14.31	14.46
3820	NYSE	MUJ	Thu, Jun 13, 2013	14.35	14.44	14.24	14.41
3819	NYSE	MUJ	Wed, Jun 12, 2013	14.35	14.37	14.22	14.35
3818	NYSE	MUJ	Tue, Jun 11, 2013	14.44	14.53	14.25	14.49
3817	NYSE	MUJ	Mon, Jun 10, 2013	14.92	14.92	14.55	14.57
3816	NYSE	MUJ	Fri, Jun 7, 2013	14.96	14.98	14.83	14.92
3815	NYSE	MUJ	Thu, Jun 6, 2013	14.81	15.07	14.80	14.95
3814	NYSE	MUJ	Wed, Jun 5, 2013	14.68	14.88	14.68	14.83
3813	NYSE	MUJ	Tue, Jun 4, 2013	14.54	14.73	14.45	14.72
3812	NYSE	MUJ	Mon, Jun 3, 2013	14.71	14.75	14.44	14.49
3811	NYSE	MUJ	Fri, May 31, 2013	14.93	14.98	14.62	14.64
3810	NYSE	MUJ	Thu, May 30, 2013	15.07	15.15	14.91	14.94
3809	NYSE	MUJ	Wed, May 29, 2013	15.20	15.23	15.01	15.07
3808	NYSE	MUJ	Tue, May 28, 2013	15.51	15.54	15.01	15.37
3807	NYSE	MUJ	Fri, May 24, 2013	15.55	15.58	15.44	15.55
3806	NYSE	MUJ	Thu, May 23, 2013	15.55	15.59	15.52	15.57
3805	NYSE	MUJ	Wed, May 22, 2013	15.67	15.67	15.51	15.52
3804	NYSE	MUJ	Tue, May 21, 2013	15.61	15.64	15.47	15.62
3803	NYSE	MUJ	Mon, May 20, 2013	15.65	15.70	15.54	15.54
3802	NYSE	MUJ	Fri, May 17, 2013	15.73	15.73	15.63	15.63
3801	NYSE	MUJ	Thu, May 16, 2013	15.60	15.77	15.60	15.66
3800	NYSE	MUJ	Wed, May 15, 2013	15.93	15.93	15.60	15.60
3799	NYSE	MUJ	Tue, May 14, 2013	15.93	15.95	15.87	15.88
3798	NYSE	MUJ	Mon, May 13, 2013	16.05	16.05	15.93	15.93
3797	NYSE	MUJ	Fri, May 10, 2013	16.20	16.20	16.04	16.11
3796	NYSE	MUJ	Thu, May 9, 2013	16.05	16.13	16.05	16.13
3795	NYSE	MUJ	Wed, May 8, 2013	16.09	16.10	16.06	16.08
3794	NYSE	MUJ	Tue, May 7, 2013	16.04	16.12	16.04	16.06
3793	NYSE	MUJ	Mon, May 6, 2013	16.08	16.15	16.05	16.13
3792	NYSE	MUJ	Fri, May 3, 2013	16.07	16.10	16.00	16.05
3791	NYSE	MUJ	Thu, May 2, 2013	16.03	16.06	16.00	16.04
3790	NYSE	MUJ	Wed, May 1, 2013	15.97	16.00	15.92	16.00
3789	NYSE	MUJ	Tue, Apr 30, 2013	15.89	15.95	15.84	15.92
3788	NYSE	MUJ	Mon, Apr 29, 2013	15.92	15.92	15.78	15.87
3787	NYSE	MUJ	Fri, Apr 26, 2013	15.81	15.90	15.79	15.87
3786	NYSE	MUJ	Thu, Apr 25, 2013	15.75	15.84	15.75	15.82
3785	NYSE	MUJ	Wed, Apr 24, 2013	15.86	15.86	15.78	15.79
3784	NYSE	MUJ	Tue, Apr 23, 2013	15.85	15.87	15.78	15.80
3783	NYSE	MUJ	Mon, Apr 22, 2013	15.85	15.85	15.73	15.75
3782	NYSE	MUJ	Fri, Apr 19, 2013	15.91	15.91	15.72	15.78
3781	NYSE	MUJ	Thu, Apr 18, 2013	15.86	15.87	15.77	15.81
3780	NYSE	MUJ	Wed, Apr 17, 2013	15.73	15.86	15.72	15.77
3779	NYSE	MUJ	Tue, Apr 16, 2013	15.78	15.82	15.67	15.69
3778	NYSE	MUJ	Mon, Apr 15, 2013	15.95	15.95	15.80	15.81
3777	NYSE	MUJ	Fri, Apr 12, 2013	15.94	15.94	15.80	15.89
3776	NYSE	MUJ	Thu, Apr 11, 2013	15.94	15.98	15.90	15.97
3775	NYSE	MUJ	Wed, Apr 10, 2013	16.05	16.05	15.92	15.97
3774	NYSE	MUJ	Tue, Apr 9, 2013	15.90	16.03	15.84	15.98
3773	NYSE	MUJ	Mon, Apr 8, 2013	15.98	15.98	15.84	15.85
3772	NYSE	MUJ	Fri, Apr 5, 2013	15.79	15.96	15.79	15.93
3771	NYSE	MUJ	Thu, Apr 4, 2013	15.85	15.85	15.73	15.79
3770	NYSE	MUJ	Wed, Apr 3, 2013	15.88	15.88	15.76	15.76
3769	NYSE	MUJ	Tue, Apr 2, 2013	15.74	15.91	15.66	15.79
3768	NYSE	MUJ	Mon, Apr 1, 2013	15.82	15.82	15.69	15.75
3767	NYSE	MUJ	Thu, Mar 28, 2013	15.81	15.81	15.66	15.77
3766	NYSE	MUJ	Wed, Mar 27, 2013	15.65	15.77	15.62	15.77
3765	NYSE	MUJ	Tue, Mar 26, 2013	15.65	15.70	15.53	15.70
3764	NYSE	MUJ	Mon, Mar 25, 2013	15.64	15.64	15.45	15.60
3763	NYSE	MUJ	Fri, Mar 22, 2013	15.71	15.71	15.56	15.61
3762	NYSE	MUJ	Thu, Mar 21, 2013	15.58	15.67	15.57	15.62
3761	NYSE	MUJ	Wed, Mar 20, 2013	15.57	15.60	15.47	15.60
3760	NYSE	MUJ	Tue, Mar 19, 2013	15.51	15.59	15.37	15.48
3759	NYSE	MUJ	Mon, Mar 18, 2013	15.13	15.45	15.13	15.41
3758	NYSE	MUJ	Fri, Mar 15, 2013	15.11	15.25	15.06	15.14
3757	NYSE	MUJ	Thu, Mar 14, 2013	15.33	15.33	15.09	15.12
3756	NYSE	MUJ	Wed, Mar 13, 2013	15.57	15.58	15.38	15.40
3755	NYSE	MUJ	Tue, Mar 12, 2013	15.98	15.98	15.62	15.62
3754	NYSE	MUJ	Mon, Mar 11, 2013	15.90	15.90	15.78	15.78
3753	NYSE	MUJ	Fri, Mar 8, 2013	16.00	16.07	15.86	15.90
3752	NYSE	MUJ	Thu, Mar 7, 2013	16.08	16.09	16.00	16.03
3751	NYSE	MUJ	Wed, Mar 6, 2013	16.05	16.12	16.02	16.12
3750	NYSE	MUJ	Tue, Mar 5, 2013	16.22	16.22	16.04	16.05
3749	NYSE	MUJ	Mon, Mar 4, 2013	16.20	16.20	16.11	16.12
3748	NYSE	MUJ	Fri, Mar 1, 2013	16.26	16.26	16.09	16.14
3747	NYSE	MUJ	Thu, Feb 28, 2013	16.18	16.20	16.12	16.16
3746	NYSE	MUJ	Wed, Feb 27, 2013	16.22	16.25	16.15	16.22
3745	NYSE	MUJ	Tue, Feb 26, 2013	16.13	16.22	16.06	16.17
3744	NYSE	MUJ	Mon, Feb 25, 2013	16.43	16.43	16.06	16.06
3743	NYSE	MUJ	Fri, Feb 22, 2013	16.39	16.39	16.32	16.37
3742	NYSE	MUJ	Thu, Feb 21, 2013	16.22	16.39	16.22	16.39
3741	NYSE	MUJ	Wed, Feb 20, 2013	16.39	16.39	16.23	16.26
3740	NYSE	MUJ	Tue, Feb 19, 2013	16.45	16.46	16.29	16.31
3739	NYSE	MUJ	Fri, Feb 15, 2013	16.51	16.51	16.30	16.35
3738	NYSE	MUJ	Thu, Feb 14, 2013	16.50	16.50	16.37	16.43
3737	NYSE	MUJ	Wed, Feb 13, 2013	16.72	16.72	16.43	16.44
3736	NYSE	MUJ	Tue, Feb 12, 2013	16.55	16.72	16.50	16.72
3735	NYSE	MUJ	Mon, Feb 11, 2013	16.63	16.63	16.53	16.58
3734	NYSE	MUJ	Fri, Feb 8, 2013	16.61	16.66	16.56	16.60
3733	NYSE	MUJ	Thu, Feb 7, 2013	16.64	16.67	16.60	16.63
3732	NYSE	MUJ	Wed, Feb 6, 2013	16.59	16.60	16.55	16.60
3731	NYSE	MUJ	Tue, Feb 5, 2013	16.59	16.65	16.49	16.55
3730	NYSE	MUJ	Mon, Feb 4, 2013	16.61	16.71	16.53	16.54
3729	NYSE	MUJ	Fri, Feb 1, 2013	16.71	16.86	16.62	16.68
3728	NYSE	MUJ	Thu, Jan 31, 2013	16.70	16.70	16.60	16.68
3727	NYSE	MUJ	Wed, Jan 30, 2013	16.67	16.72	16.63	16.65
3726	NYSE	MUJ	Tue, Jan 29, 2013	16.85	16.85	16.55	16.67
3725	NYSE	MUJ	Mon, Jan 28, 2013	17.10	17.12	16.77	16.78
3724	NYSE	MUJ	Fri, Jan 25, 2013	17.12	17.12	17.02	17.09
3723	NYSE	MUJ	Thu, Jan 24, 2013	17.02	17.14	17.01	17.08
3722	NYSE	MUJ	Wed, Jan 23, 2013	16.97	17.15	16.91	17.13
3721	NYSE	MUJ	Tue, Jan 22, 2013	16.94	16.98	16.83	16.93
3720	NYSE	MUJ	Fri, Jan 18, 2013	17.02	17.06	16.94	16.94
3719	NYSE	MUJ	Thu, Jan 17, 2013	16.97	17.05	16.91	16.94
3718	NYSE	MUJ	Wed, Jan 16, 2013	16.79	16.89	16.63	16.83
3717	NYSE	MUJ	Tue, Jan 15, 2013	17.06	17.10	16.80	16.85
3716	NYSE	MUJ	Mon, Jan 14, 2013	17.11	17.24	17.07	17.10
3715	NYSE	MUJ	Fri, Jan 11, 2013	17.23	17.27	17.13	17.20
3714	NYSE	MUJ	Thu, Jan 10, 2013	17.34	17.34	17.17	17.29
3713	NYSE	MUJ	Wed, Jan 9, 2013	17.17	17.28	17.13	17.28
3712	NYSE	MUJ	Tue, Jan 8, 2013	17.03	17.14	16.96	17.14
3711	NYSE	MUJ	Mon, Jan 7, 2013	16.89	17.10	16.89	16.97
3710	NYSE	MUJ	Fri, Jan 4, 2013	16.99	17.05	16.84	16.95
3709	NYSE	MUJ	Thu, Jan 3, 2013	17.00	17.22	16.96	16.98
3708	NYSE	MUJ	Wed, Jan 2, 2013	16.65	17.07	16.65	16.97
3707	NYSE	MUJ	Mon, Dec 31, 2012	16.65	16.76	16.61	16.67
3706	NYSE	MUJ	Fri, Dec 28, 2012	16.62	16.72	16.49	16.72
3705	NYSE	MUJ	Thu, Dec 27, 2012	16.68	16.68	16.46	16.57
3704	NYSE	MUJ	Wed, Dec 26, 2012	16.55	16.63	16.51	16.58
3703	NYSE	MUJ	Mon, Dec 24, 2012	16.73	16.74	16.54	16.59
3702	NYSE	MUJ	Fri, Dec 21, 2012	16.67	16.75	16.53	16.63
3701	NYSE	MUJ	Thu, Dec 20, 2012	16.64	16.76	16.51	16.62
3700	NYSE	MUJ	Wed, Dec 19, 2012	16.51	16.64	16.43	16.50
3699	NYSE	MUJ	Tue, Dec 18, 2012	16.70	16.80	16.49	16.52
3698	NYSE	MUJ	Mon, Dec 17, 2012	16.94	16.94	16.65	16.69
3697	NYSE	MUJ	Fri, Dec 14, 2012	16.96	17.05	16.80	16.96
3696	NYSE	MUJ	Thu, Dec 13, 2012	17.28	17.28	17.03	17.06
3695	NYSE	MUJ	Wed, Dec 12, 2012	17.22	17.37	17.00	17.16
3694	NYSE	MUJ	Tue, Dec 11, 2012	17.00	17.21	17.00	17.16
3693	NYSE	MUJ	Mon, Dec 10, 2012	17.32	17.32	16.92	17.04
3692	NYSE	MUJ	Fri, Dec 7, 2012	17.24	17.26	16.97	17.09
3691	NYSE	MUJ	Thu, Dec 6, 2012	17.16	17.25	17.10	17.24
3690	NYSE	MUJ	Wed, Dec 5, 2012	17.03	17.12	17.01	17.12
3689	NYSE	MUJ	Tue, Dec 4, 2012	17.09	17.09	16.97	17.03
3688	NYSE	MUJ	Mon, Dec 3, 2012	17.26	17.27	16.99	17.05
3687	NYSE	MUJ	Fri, Nov 30, 2012	17.18	17.23	17.06	17.13
3686	NYSE	MUJ	Thu, Nov 29, 2012	17.11	17.26	17.02	17.10
3685	NYSE	MUJ	Wed, Nov 28, 2012	16.95	17.07	16.94	17.00
3684	NYSE	MUJ	Tue, Nov 27, 2012	16.80	16.95	16.79	16.95
3683	NYSE	MUJ	Mon, Nov 26, 2012	16.76	16.86	16.70	16.77
3682	NYSE	MUJ	Fri, Nov 23, 2012	16.88	16.91	16.78	16.79
3681	NYSE	MUJ	Wed, Nov 21, 2012	16.75	16.87	16.66	16.80
3680	NYSE	MUJ	Tue, Nov 20, 2012	16.78	16.86	16.73	16.78
3679	NYSE	MUJ	Mon, Nov 19, 2012	16.57	16.85	16.57	16.73
3678	NYSE	MUJ	Fri, Nov 16, 2012	16.37	16.62	16.37	16.55
3677	NYSE	MUJ	Thu, Nov 15, 2012	16.46	16.51	16.36	16.40
3676	NYSE	MUJ	Wed, Nov 14, 2012	16.81	16.86	16.55	16.58
3675	NYSE	MUJ	Tue, Nov 13, 2012	16.71	16.75	16.70	16.74
3674	NYSE	MUJ	Mon, Nov 12, 2012	16.80	16.88	16.67	16.80
3673	NYSE	MUJ	Fri, Nov 9, 2012	16.84	17.00	16.72	16.75
3672	NYSE	MUJ	Thu, Nov 8, 2012	16.70	16.88	16.70	16.79
3671	NYSE	MUJ	Wed, Nov 7, 2012	16.51	16.62	16.48	16.57
3670	NYSE	MUJ	Tue, Nov 6, 2012	16.43	16.49	16.41	16.47
3669	NYSE	MUJ	Mon, Nov 5, 2012	16.46	16.50	16.35	16.50
3668	NYSE	MUJ	Fri, Nov 2, 2012	16.57	16.62	16.45	16.48
3667	NYSE	MUJ	Thu, Nov 1, 2012	16.56	16.73	16.56	16.61
3666	NYSE	MUJ	Wed, Oct 31, 2012	16.77	16.83	16.50	16.59
3665	NYSE	MUJ	Fri, Oct 26, 2012	16.90	16.94	16.86	16.87
3664	NYSE	MUJ	Thu, Oct 25, 2012	16.78	16.87	16.71	16.78
3663	NYSE	MUJ	Wed, Oct 24, 2012	16.54	16.78	16.53	16.70
3662	NYSE	MUJ	Tue, Oct 23, 2012	16.46	16.62	16.41	16.59
3661	NYSE	MUJ	Mon, Oct 22, 2012	16.49	16.49	16.37	16.38
3660	NYSE	MUJ	Fri, Oct 19, 2012	16.54	16.56	16.37	16.44
3659	NYSE	MUJ	Thu, Oct 18, 2012	16.58	16.58	16.45	16.53
3658	NYSE	MUJ	Wed, Oct 17, 2012	16.51	16.61	16.48	16.48
3657	NYSE	MUJ	Tue, Oct 16, 2012	16.71	16.72	16.49	16.57
3656	NYSE	MUJ	Mon, Oct 15, 2012	16.67	16.67	16.52	16.60
3655	NYSE	MUJ	Fri, Oct 12, 2012	16.63	16.67	16.58	16.63
3654	NYSE	MUJ	Thu, Oct 11, 2012	16.54	16.68	16.54	16.67
3653	NYSE	MUJ	Wed, Oct 10, 2012	16.64	16.73	16.60	16.62
3652	NYSE	MUJ	Tue, Oct 9, 2012	16.58	16.73	16.58	16.66
3651	NYSE	MUJ	Mon, Oct 8, 2012	16.74	16.75	16.60	16.62
3650	NYSE	MUJ	Fri, Oct 5, 2012	16.42	16.75	16.42	16.68
3649	NYSE	MUJ	Thu, Oct 4, 2012	16.58	16.65	16.44	16.59
3648	NYSE	MUJ	Wed, Oct 3, 2012	16.63	16.64	16.58	16.64
3647	NYSE	MUJ	Tue, Oct 2, 2012	16.60	16.62	16.48	16.53
3646	NYSE	MUJ	Mon, Oct 1, 2012	16.59	16.79	16.48	16.50
3645	NYSE	MUJ	Fri, Sep 28, 2012	16.37	16.51	16.37	16.50
3644	NYSE	MUJ	Thu, Sep 27, 2012	16.35	16.44	16.29	16.33
3643	NYSE	MUJ	Wed, Sep 26, 2012	16.35	16.40	16.27	16.35
3642	NYSE	MUJ	Tue, Sep 25, 2012	16.30	16.34	16.24	16.28
3641	NYSE	MUJ	Mon, Sep 24, 2012	16.25	16.32	16.22	16.22
3640	NYSE	MUJ	Fri, Sep 21, 2012	16.16	16.31	16.16	16.31
3639	NYSE	MUJ	Thu, Sep 20, 2012	16.27	16.34	16.19	16.22
3638	NYSE	MUJ	Wed, Sep 19, 2012	16.07	16.32	16.07	16.29
3637	NYSE	MUJ	Tue, Sep 18, 2012	16.18	16.22	16.07	16.10
3636	NYSE	MUJ	Mon, Sep 17, 2012	16.17	16.27	16.13	16.14
3635	NYSE	MUJ	Fri, Sep 14, 2012	16.33	16.43	16.21	16.22
3634	NYSE	MUJ	Thu, Sep 13, 2012	16.35	16.49	16.27	16.28
3633	NYSE	MUJ	Wed, Sep 12, 2012	16.35	16.38	16.28	16.37
3632	NYSE	MUJ	Tue, Sep 11, 2012	16.28	16.38	16.25	16.38
3631	NYSE	MUJ	Mon, Sep 10, 2012	16.12	16.28	16.12	16.27
3630	NYSE	MUJ	Fri, Sep 7, 2012	16.17	16.26	16.15	16.19
3629	NYSE	MUJ	Thu, Sep 6, 2012	16.15	16.18	16.12	16.18
3628	NYSE	MUJ	Wed, Sep 5, 2012	16.13	16.18	16.11	16.14
3627	NYSE	MUJ	Tue, Sep 4, 2012	16.14	16.17	16.07	16.08
3626	NYSE	MUJ	Fri, Aug 31, 2012	16.07	16.10	15.99	16.10
3625	NYSE	MUJ	Thu, Aug 30, 2012	16.04	16.04	15.94	16.00
3624	NYSE	MUJ	Wed, Aug 29, 2012	16.03	16.03	15.93	15.97
3623	NYSE	MUJ	Tue, Aug 28, 2012	15.91	15.94	15.89	15.93
3622	NYSE	MUJ	Mon, Aug 27, 2012	15.91	15.94	15.85	15.94
3621	NYSE	MUJ	Fri, Aug 24, 2012	16.09	16.09	15.87	15.92
3620	NYSE	MUJ	Thu, Aug 23, 2012	16.07	16.13	16.00	16.08
3619	NYSE	MUJ	Wed, Aug 22, 2012	16.09	16.09	15.84	16.07
3618	NYSE	MUJ	Tue, Aug 21, 2012	16.09	16.14	16.02	16.04
3617	NYSE	MUJ	Mon, Aug 20, 2012	16.03	16.10	15.96	16.10
3616	NYSE	MUJ	Fri, Aug 17, 2012	15.96	16.00	15.91	15.95
3615	NYSE	MUJ	Thu, Aug 16, 2012	16.00	16.01	15.92	15.95
3614	NYSE	MUJ	Wed, Aug 15, 2012	15.96	16.03	15.93	15.97
3613	NYSE	MUJ	Tue, Aug 14, 2012	15.86	15.93	15.78	15.91
3612	NYSE	MUJ	Mon, Aug 13, 2012	16.00	16.00	15.80	15.96
3611	NYSE	MUJ	Fri, Aug 10, 2012	16.05	16.11	15.99	16.04
3610	NYSE	MUJ	Thu, Aug 9, 2012	16.05	16.09	15.99	16.06
3609	NYSE	MUJ	Wed, Aug 8, 2012	16.12	16.12	16.02	16.04
3608	NYSE	MUJ	Tue, Aug 7, 2012	16.08	16.11	16.05	16.09
3607	NYSE	MUJ	Mon, Aug 6, 2012	16.13	16.13	16.00	16.09
3606	NYSE	MUJ	Fri, Aug 3, 2012	16.04	16.11	16.00	16.04
3605	NYSE	MUJ	Thu, Aug 2, 2012	16.05	16.19	16.04	16.09
3604	NYSE	MUJ	Wed, Aug 1, 2012	16.14	16.21	16.07	16.10
3603	NYSE	MUJ	Tue, Jul 31, 2012	16.16	16.16	16.04	16.06
3602	NYSE	MUJ	Mon, Jul 30, 2012	16.10	16.12	16.02	16.08
3601	NYSE	MUJ	Fri, Jul 27, 2012	16.23	16.23	16.10	16.11
3600	NYSE	MUJ	Thu, Jul 26, 2012	16.04	16.17	16.04	16.12
3599	NYSE	MUJ	Wed, Jul 25, 2012	16.04	16.14	16.03	16.08
3598	NYSE	MUJ	Tue, Jul 24, 2012	16.13	16.14	16.01	16.14
3597	NYSE	MUJ	Mon, Jul 23, 2012	16.00	16.10	15.99	16.04
3596	NYSE	MUJ	Fri, Jul 20, 2012	15.87	16.04	15.87	16.00
3595	NYSE	MUJ	Thu, Jul 19, 2012	15.86	15.95	15.86	15.89
3594	NYSE	MUJ	Wed, Jul 18, 2012	15.85	15.94	15.85	15.87
3593	NYSE	MUJ	Tue, Jul 17, 2012	15.93	15.93	15.84	15.85
3592	NYSE	MUJ	Mon, Jul 16, 2012	15.84	15.98	15.84	15.87
3591	NYSE	MUJ	Fri, Jul 13, 2012	15.92	15.95	15.84	15.87
3590	NYSE	MUJ	Thu, Jul 12, 2012	15.93	15.93	15.82	15.88
3589	NYSE	MUJ	Wed, Jul 11, 2012	15.97	16.04	15.92	15.97
3588	NYSE	MUJ	Tue, Jul 10, 2012	16.00	16.04	15.95	16.02
3587	NYSE	MUJ	Mon, Jul 9, 2012	15.82	16.00	15.82	15.98
3586	NYSE	MUJ	Fri, Jul 6, 2012	15.84	15.90	15.81	15.90
3585	NYSE	MUJ	Thu, Jul 5, 2012	15.86	15.90	15.84	15.86
3584	NYSE	MUJ	Tue, Jul 3, 2012	15.85	15.89	15.83	15.86
3583	NYSE	MUJ	Mon, Jul 2, 2012	15.62	15.85	15.62	15.81
3582	NYSE	MUJ	Fri, Jun 29, 2012	15.57	15.60	15.55	15.58
3581	NYSE	MUJ	Thu, Jun 28, 2012	15.54	15.66	15.54	15.61
3580	NYSE	MUJ	Wed, Jun 27, 2012	15.58	15.65	15.53	15.62
3579	NYSE	MUJ	Tue, Jun 26, 2012	15.50	15.51	15.45	15.50
3578	NYSE	MUJ	Mon, Jun 25, 2012	15.52	15.56	15.49	15.50
3577	NYSE	MUJ	Fri, Jun 22, 2012	15.57	15.57	15.45	15.49
3576	NYSE	MUJ	Thu, Jun 21, 2012	15.51	15.56	15.49	15.54
3575	NYSE	MUJ	Wed, Jun 20, 2012	15.44	15.56	15.44	15.53
3574	NYSE	MUJ	Tue, Jun 19, 2012	15.55	15.59	15.43	15.47
3573	NYSE	MUJ	Mon, Jun 18, 2012	15.55	15.55	15.44	15.47
3572	NYSE	MUJ	Fri, Jun 15, 2012	15.54	15.55	15.44	15.47
3571	NYSE	MUJ	Thu, Jun 14, 2012	15.62	15.62	15.50	15.53
3570	NYSE	MUJ	Wed, Jun 13, 2012	15.59	15.59	15.51	15.58
3569	NYSE	MUJ	Tue, Jun 12, 2012	15.56	15.66	15.56	15.61
3568	NYSE	MUJ	Mon, Jun 11, 2012	15.58	15.60	15.56	15.58
3567	NYSE	MUJ	Fri, Jun 8, 2012	15.58	15.63	15.53	15.58
3566	NYSE	MUJ	Thu, Jun 7, 2012	15.53	15.57	15.44	15.57
3565	NYSE	MUJ	Wed, Jun 6, 2012	15.50	15.58	15.45	15.51
3564	NYSE	MUJ	Tue, Jun 5, 2012	15.59	15.59	15.51	15.53
3563	NYSE	MUJ	Mon, Jun 4, 2012	15.61	15.61	15.52	15.55
3562	NYSE	MUJ	Fri, Jun 1, 2012	15.54	15.60	15.54	15.56
3561	NYSE	MUJ	Thu, May 31, 2012	15.55	15.55	15.49	15.55
3560	NYSE	MUJ	Wed, May 30, 2012	15.57	15.57	15.51	15.52
3559	NYSE	MUJ	Tue, May 29, 2012	15.61	15.61	15.53	15.54
3558	NYSE	MUJ	Fri, May 25, 2012	15.55	15.59	15.51	15.53
3557	NYSE	MUJ	Thu, May 24, 2012	15.46	15.51	15.45	15.50
3556	NYSE	MUJ	Wed, May 23, 2012	15.46	15.50	15.40	15.50
3555	NYSE	MUJ	Tue, May 22, 2012	15.33	15.44	15.31	15.44
3554	NYSE	MUJ	Mon, May 21, 2012	15.39	15.46	15.35	15.35
3553	NYSE	MUJ	Fri, May 18, 2012	15.52	15.61	15.40	15.40
3552	NYSE	MUJ	Thu, May 17, 2012	15.61	15.63	15.53	15.53
3551	NYSE	MUJ	Wed, May 16, 2012	15.63	15.66	15.56	15.61
3550	NYSE	MUJ	Tue, May 15, 2012	15.60	15.64	15.55	15.57
3549	NYSE	MUJ	Mon, May 14, 2012	15.64	15.70	15.57	15.62
3548	NYSE	MUJ	Fri, May 11, 2012	15.60	15.67	15.60	15.67
3547	NYSE	MUJ	Thu, May 10, 2012	15.69	15.71	15.65	15.69
3546	NYSE	MUJ	Wed, May 9, 2012	15.60	15.67	15.60	15.67
3545	NYSE	MUJ	Tue, May 8, 2012	15.66	15.67	15.56	15.60
3544	NYSE	MUJ	Mon, May 7, 2012	15.65	15.67	15.57	15.57
3543	NYSE	MUJ	Fri, May 4, 2012	15.55	15.61	15.51	15.57
3542	NYSE	MUJ	Thu, May 3, 2012	15.51	15.56	15.50	15.55
3541	NYSE	MUJ	Wed, May 2, 2012	15.52	15.55	15.47	15.52
3540	NYSE	MUJ	Tue, May 1, 2012	15.41	15.51	15.41	15.47
3539	NYSE	MUJ	Mon, Apr 30, 2012	15.42	15.44	15.38	15.41
3538	NYSE	MUJ	Fri, Apr 27, 2012	15.40	15.47	15.40	15.42
3537	NYSE	MUJ	Thu, Apr 26, 2012	15.51	15.51	15.43	15.44
3536	NYSE	MUJ	Wed, Apr 25, 2012	15.46	15.52	15.43	15.44
3535	NYSE	MUJ	Tue, Apr 24, 2012	15.51	15.53	15.45	15.53
3534	NYSE	MUJ	Mon, Apr 23, 2012	15.44	15.47	15.40	15.46
3533	NYSE	MUJ	Fri, Apr 20, 2012	15.40	15.42	15.36	15.38
3532	NYSE	MUJ	Thu, Apr 19, 2012	15.30	15.40	15.30	15.39
3531	NYSE	MUJ	Wed, Apr 18, 2012	15.38	15.38	15.30	15.30
3530	NYSE	MUJ	Tue, Apr 17, 2012	15.42	15.42	15.30	15.33
3529	NYSE	MUJ	Mon, Apr 16, 2012	15.32	15.38	15.32	15.36
3528	NYSE	MUJ	Fri, Apr 13, 2012	15.35	15.39	15.32	15.32
3527	NYSE	MUJ	Thu, Apr 12, 2012	15.39	15.41	15.32	15.40
3526	NYSE	MUJ	Wed, Apr 11, 2012	15.41	15.45	15.39	15.44
3525	NYSE	MUJ	Tue, Apr 10, 2012	15.34	15.42	15.30	15.42
3524	NYSE	MUJ	Mon, Apr 9, 2012	15.15	15.29	15.14	15.27
3523	NYSE	MUJ	Thu, Apr 5, 2012	15.17	15.22	15.11	15.12
3522	NYSE	MUJ	Wed, Apr 4, 2012	15.25	15.30	15.07	15.11
3521	NYSE	MUJ	Tue, Apr 3, 2012	15.31	15.33	15.22	15.25
3520	NYSE	MUJ	Mon, Apr 2, 2012	15.51	15.55	15.32	15.36
3519	NYSE	MUJ	Fri, Mar 30, 2012	15.51	15.59	15.44	15.49
3518	NYSE	MUJ	Thu, Mar 29, 2012	15.53	15.61	15.50	15.55
3517	NYSE	MUJ	Wed, Mar 28, 2012	15.33	15.54	15.31	15.54
3516	NYSE	MUJ	Tue, Mar 27, 2012	15.32	15.32	15.15	15.25
3515	NYSE	MUJ	Mon, Mar 26, 2012	15.35	15.44	15.25	15.28
3514	NYSE	MUJ	Fri, Mar 23, 2012	15.31	15.51	15.31	15.43
3513	NYSE	MUJ	Thu, Mar 22, 2012	15.34	15.45	15.29	15.39
3512	NYSE	MUJ	Wed, Mar 21, 2012	15.17	15.30	15.16	15.28
3511	NYSE	MUJ	Tue, Mar 20, 2012	14.97	15.18	14.94	15.12
3510	NYSE	MUJ	Mon, Mar 19, 2012	14.82	15.09	14.76	15.05
3509	NYSE	MUJ	Fri, Mar 16, 2012	15.11	15.11	14.76	14.88
3508	NYSE	MUJ	Thu, Mar 15, 2012	15.50	15.55	15.10	15.12
3507	NYSE	MUJ	Wed, Mar 14, 2012	16.10	16.10	15.56	15.56
3506	NYSE	MUJ	Tue, Mar 13, 2012	16.10	16.13	15.98	16.12
3505	NYSE	MUJ	Mon, Mar 12, 2012	16.15	16.17	16.10	16.15
3504	NYSE	MUJ	Fri, Mar 9, 2012	16.10	16.19	16.10	16.15
3503	NYSE	MUJ	Thu, Mar 8, 2012	16.14	16.16	16.06	16.10
3502	NYSE	MUJ	Wed, Mar 7, 2012	15.98	16.15	15.98	16.14
3501	NYSE	MUJ	Tue, Mar 6, 2012	15.95	16.01	15.92	15.95
3500	NYSE	MUJ	Mon, Mar 5, 2012	16.03	16.05	15.95	15.95
3499	NYSE	MUJ	Fri, Mar 2, 2012	16.11	16.11	15.97	16.03
3498	NYSE	MUJ	Thu, Mar 1, 2012	16.14	16.16	16.00	16.08
3497	NYSE	MUJ	Wed, Feb 29, 2012	16.16	16.16	16.06	16.12
3496	NYSE	MUJ	Tue, Feb 28, 2012	16.16	16.17	16.06	16.12
3495	NYSE	MUJ	Mon, Feb 27, 2012	15.97	16.07	15.97	16.06
3494	NYSE	MUJ	Fri, Feb 24, 2012	15.84	15.95	15.82	15.95
3493	NYSE	MUJ	Thu, Feb 23, 2012	15.81	15.90	15.74	15.79
3492	NYSE	MUJ	Wed, Feb 22, 2012	15.81	15.92	15.76	15.86
3491	NYSE	MUJ	Tue, Feb 21, 2012	15.74	15.85	15.73	15.84
3490	NYSE	MUJ	Fri, Feb 17, 2012	15.79	15.85	15.73	15.76
3489	NYSE	MUJ	Thu, Feb 16, 2012	16.02	16.02	15.70	15.74
3488	NYSE	MUJ	Wed, Feb 15, 2012	15.98	16.00	15.91	15.99
3487	NYSE	MUJ	Tue, Feb 14, 2012	15.98	16.03	15.89	15.96
3486	NYSE	MUJ	Mon, Feb 13, 2012	16.06	16.10	16.00	16.03
3485	NYSE	MUJ	Fri, Feb 10, 2012	15.97	16.06	15.97	16.05
3484	NYSE	MUJ	Thu, Feb 9, 2012	15.98	16.02	15.91	16.02
3483	NYSE	MUJ	Wed, Feb 8, 2012	15.92	15.97	15.85	15.97
3482	NYSE	MUJ	Tue, Feb 7, 2012	15.90	15.94	15.84	15.92
3481	NYSE	MUJ	Mon, Feb 6, 2012	15.85	15.92	15.76	15.90
3480	NYSE	MUJ	Fri, Feb 3, 2012	15.92	15.92	15.82	15.83
3479	NYSE	MUJ	Thu, Feb 2, 2012	15.98	15.98	15.86	15.86
3478	NYSE	MUJ	Wed, Feb 1, 2012	15.84	15.99	15.81	15.97
3477	NYSE	MUJ	Tue, Jan 31, 2012	15.76	15.77	15.73	15.77
3476	NYSE	MUJ	Mon, Jan 30, 2012	15.68	15.79	15.68	15.70
3475	NYSE	MUJ	Fri, Jan 27, 2012	15.75	15.75	15.63	15.66
3474	NYSE	MUJ	Thu, Jan 26, 2012	15.70	15.75	15.64	15.70
3473	NYSE	MUJ	Wed, Jan 25, 2012	15.62	15.64	15.56	15.63
3472	NYSE	MUJ	Tue, Jan 24, 2012	15.65	15.67	15.54	15.54
3471	NYSE	MUJ	Mon, Jan 23, 2012	15.60	15.74	15.59	15.67
3470	NYSE	MUJ	Fri, Jan 20, 2012	15.83	15.83	15.63	15.64
3469	NYSE	MUJ	Thu, Jan 19, 2012	15.85	15.89	15.72	15.81
3468	NYSE	MUJ	Wed, Jan 18, 2012	15.78	15.87	15.78	15.85
3467	NYSE	MUJ	Tue, Jan 17, 2012	15.71	15.78	15.67	15.78
3466	NYSE	MUJ	Fri, Jan 13, 2012	15.65	15.69	15.64	15.64
3465	NYSE	MUJ	Thu, Jan 12, 2012	15.63	15.69	15.63	15.63
3464	NYSE	MUJ	Wed, Jan 11, 2012	15.74	15.74	15.63	15.63
3463	NYSE	MUJ	Tue, Jan 10, 2012	15.77	15.77	15.68	15.75
3462	NYSE	MUJ	Mon, Jan 9, 2012	15.68	15.79	15.67	15.72
3461	NYSE	MUJ	Fri, Jan 6, 2012	15.70	15.75	15.69	15.71
3460	NYSE	MUJ	Thu, Jan 5, 2012	15.69	15.89	15.64	15.74
3459	NYSE	MUJ	Wed, Jan 4, 2012	15.67	15.70	15.59	15.69
3458	NYSE	MUJ	Tue, Jan 3, 2012	15.79	15.82	15.58	15.67
3457	NYSE	MUJ	Fri, Dec 30, 2011	15.88	15.88	15.67	15.74
3456	NYSE	MUJ	Thu, Dec 29, 2011	15.73	15.78	15.69	15.78
3455	NYSE	MUJ	Wed, Dec 28, 2011	15.74	15.78	15.66	15.73
3454	NYSE	MUJ	Tue, Dec 27, 2011	15.63	15.74	15.58	15.70
3453	NYSE	MUJ	Fri, Dec 23, 2011	15.69	15.70	15.56	15.56
3452	NYSE	MUJ	Thu, Dec 22, 2011	15.52	15.60	15.52	15.60
3451	NYSE	MUJ	Wed, Dec 21, 2011	15.42	15.50	15.41	15.49
3450	NYSE	MUJ	Tue, Dec 20, 2011	15.39	15.39	15.31	15.38
3449	NYSE	MUJ	Mon, Dec 19, 2011	15.37	15.37	15.29	15.36
3448	NYSE	MUJ	Fri, Dec 16, 2011	15.36	15.36	15.29	15.34
3447	NYSE	MUJ	Thu, Dec 15, 2011	15.42	15.43	15.34	15.35
3446	NYSE	MUJ	Wed, Dec 14, 2011	15.25	15.45	15.22	15.42
3445	NYSE	MUJ	Tue, Dec 13, 2011	15.17	15.25	15.11	15.24
3444	NYSE	MUJ	Mon, Dec 12, 2011	15.07	15.25	15.07	15.25
3443	NYSE	MUJ	Fri, Dec 9, 2011	15.10	15.14	15.01	15.14
3442	NYSE	MUJ	Thu, Dec 8, 2011	15.12	15.17	15.04	15.04
3441	NYSE	MUJ	Wed, Dec 7, 2011	15.01	15.09	14.97	15.09
3440	NYSE	MUJ	Tue, Dec 6, 2011	15.00	15.05	14.93	14.93
3439	NYSE	MUJ	Mon, Dec 5, 2011	15.00	15.03	14.95	14.95
3438	NYSE	MUJ	Fri, Dec 2, 2011	14.98	14.99	14.87	14.99
3437	NYSE	MUJ	Thu, Dec 1, 2011	14.86	14.98	14.81	14.98
3436	NYSE	MUJ	Wed, Nov 30, 2011	14.71	14.79	14.70	14.75
3435	NYSE	MUJ	Tue, Nov 29, 2011	14.71	14.76	14.60	14.64
3434	NYSE	MUJ	Mon, Nov 28, 2011	14.98	14.98	14.64	14.65
3433	NYSE	MUJ	Fri, Nov 25, 2011	14.90	14.95	14.90	14.95
3432	NYSE	MUJ	Wed, Nov 23, 2011	14.80	14.86	14.80	14.86
3431	NYSE	MUJ	Tue, Nov 22, 2011	14.92	14.93	14.87	14.88
3430	NYSE	MUJ	Mon, Nov 21, 2011	14.86	14.92	14.81	14.91
3429	NYSE	MUJ	Fri, Nov 18, 2011	14.80	14.88	14.78	14.86
3428	NYSE	MUJ	Thu, Nov 17, 2011	14.78	14.78	14.71	14.76
3427	NYSE	MUJ	Wed, Nov 16, 2011	14.78	14.79	14.72	14.78
3426	NYSE	MUJ	Tue, Nov 15, 2011	14.72	14.79	14.65	14.78
3425	NYSE	MUJ	Mon, Nov 14, 2011	14.81	14.84	14.70	14.70
3424	NYSE	MUJ	Fri, Nov 11, 2011	14.80	14.80	14.76	14.79
3423	NYSE	MUJ	Thu, Nov 10, 2011	14.76	14.80	14.72	14.78
3422	NYSE	MUJ	Wed, Nov 9, 2011	14.76	14.78	14.73	14.76
3421	NYSE	MUJ	Tue, Nov 8, 2011	14.71	14.78	14.68	14.76
3420	NYSE	MUJ	Mon, Nov 7, 2011	14.68	14.74	14.66	14.71
3419	NYSE	MUJ	Fri, Nov 4, 2011	14.62	14.69	14.61	14.68
3418	NYSE	MUJ	Thu, Nov 3, 2011	14.57	14.64	14.54	14.61
3417	NYSE	MUJ	Wed, Nov 2, 2011	14.55	14.69	14.55	14.60
3416	NYSE	MUJ	Tue, Nov 1, 2011	14.57	14.61	14.53	14.55
3415	NYSE	MUJ	Mon, Oct 31, 2011	14.46	14.54	14.40	14.49
3414	NYSE	MUJ	Fri, Oct 28, 2011	14.40	14.42	14.38	14.42
3413	NYSE	MUJ	Thu, Oct 27, 2011	14.43	14.43	14.32	14.37
3412	NYSE	MUJ	Wed, Oct 26, 2011	14.23	14.31	14.21	14.30
3411	NYSE	MUJ	Tue, Oct 25, 2011	14.16	14.22	14.11	14.22
3410	NYSE	MUJ	Mon, Oct 24, 2011	14.21	14.34	14.18	14.18
3409	NYSE	MUJ	Fri, Oct 21, 2011	14.17	14.18	14.10	14.17
3408	NYSE	MUJ	Thu, Oct 20, 2011	14.16	14.16	14.09	14.11
3407	NYSE	MUJ	Wed, Oct 19, 2011	14.15	14.17	14.09	14.09
3406	NYSE	MUJ	Tue, Oct 18, 2011	14.15	14.15	14.05	14.14
3405	NYSE	MUJ	Mon, Oct 17, 2011	14.11	14.20	14.06	14.10
3404	NYSE	MUJ	Fri, Oct 14, 2011	14.10	14.12	14.06	14.12
3403	NYSE	MUJ	Thu, Oct 13, 2011	14.09	14.09	14.00	14.07
3402	NYSE	MUJ	Wed, Oct 12, 2011	14.09	14.10	14.01	14.01
3401	NYSE	MUJ	Tue, Oct 11, 2011	14.07	14.15	14.07	14.13
3400	NYSE	MUJ	Mon, Oct 10, 2011	14.09	14.17	14.05	14.06
3399	NYSE	MUJ	Fri, Oct 7, 2011	14.07	14.07	13.99	14.02
3398	NYSE	MUJ	Thu, Oct 6, 2011	14.05	14.09	13.97	14.05
3397	NYSE	MUJ	Wed, Oct 5, 2011	14.20	14.20	14.00	14.02
3396	NYSE	MUJ	Tue, Oct 4, 2011	14.21	14.21	14.04	14.12
3395	NYSE	MUJ	Mon, Oct 3, 2011	14.29	14.32	14.17	14.17
3394	NYSE	MUJ	Fri, Sep 30, 2011	14.29	14.29	14.20	14.27
3393	NYSE	MUJ	Thu, Sep 29, 2011	14.20	14.25	14.20	14.21
3392	NYSE	MUJ	Wed, Sep 28, 2011	14.21	14.25	14.19	14.19
3391	NYSE	MUJ	Tue, Sep 27, 2011	14.16	14.19	14.11	14.14
3390	NYSE	MUJ	Mon, Sep 26, 2011	14.14	14.15	14.08	14.08
3389	NYSE	MUJ	Fri, Sep 23, 2011	14.00	14.15	14.00	14.15
3388	NYSE	MUJ	Thu, Sep 22, 2011	14.00	14.04	13.99	14.00
3387	NYSE	MUJ	Wed, Sep 21, 2011	14.08	14.11	14.01	14.04
3386	NYSE	MUJ	Tue, Sep 20, 2011	14.15	14.15	14.08	14.08
3385	NYSE	MUJ	Mon, Sep 19, 2011	14.05	14.14	14.05	14.09
3384	NYSE	MUJ	Fri, Sep 16, 2011	14.05	14.11	14.02	14.06
3383	NYSE	MUJ	Thu, Sep 15, 2011	14.27	14.27	14.05	14.08
3382	NYSE	MUJ	Wed, Sep 14, 2011	14.35	14.35	14.24	14.25
3381	NYSE	MUJ	Tue, Sep 13, 2011	14.46	14.50	14.35	14.37
3380	NYSE	MUJ	Mon, Sep 12, 2011	14.47	14.52	14.44	14.52
3379	NYSE	MUJ	Fri, Sep 9, 2011	14.37	14.47	14.37	14.47
3378	NYSE	MUJ	Thu, Sep 8, 2011	14.54	14.57	14.43	14.47
3377	NYSE	MUJ	Wed, Sep 7, 2011	14.46	14.48	14.39	14.47
3376	NYSE	MUJ	Tue, Sep 6, 2011	14.30	14.42	14.30	14.42
3375	NYSE	MUJ	Fri, Sep 2, 2011	14.27	14.36	14.23	14.36
3374	NYSE	MUJ	Thu, Sep 1, 2011	14.27	14.46	14.24	14.30
3373	NYSE	MUJ	Wed, Aug 31, 2011	14.20	14.26	14.16	14.16
3372	NYSE	MUJ	Tue, Aug 30, 2011	14.11	14.16	14.05	14.16
3371	NYSE	MUJ	Mon, Aug 29, 2011	14.11	14.11	13.99	14.08
3370	NYSE	MUJ	Fri, Aug 26, 2011	14.07	14.08	14.01	14.04
3369	NYSE	MUJ	Thu, Aug 25, 2011	14.14	14.14	14.02	14.10
3368	NYSE	MUJ	Wed, Aug 24, 2011	14.10	14.14	14.05	14.08
3367	NYSE	MUJ	Tue, Aug 23, 2011	14.05	14.08	14.00	14.08
3366	NYSE	MUJ	Mon, Aug 22, 2011	14.03	14.09	13.99	13.99
3365	NYSE	MUJ	Fri, Aug 19, 2011	13.92	14.03	13.92	13.97
3364	NYSE	MUJ	Thu, Aug 18, 2011	14.09	14.11	13.96	14.01
3363	NYSE	MUJ	Wed, Aug 17, 2011	14.15	14.19	14.11	14.12
3362	NYSE	MUJ	Tue, Aug 16, 2011	14.01	14.19	14.01	14.19
3361	NYSE	MUJ	Mon, Aug 15, 2011	13.93	14.08	13.93	14.08
3360	NYSE	MUJ	Fri, Aug 12, 2011	13.85	14.20	13.84	13.97
3359	NYSE	MUJ	Thu, Aug 11, 2011	13.87	13.95	13.80	13.85
3358	NYSE	MUJ	Wed, Aug 10, 2011	13.69	14.03	13.69	14.00
3357	NYSE	MUJ	Tue, Aug 9, 2011	13.51	13.81	13.51	13.78
3356	NYSE	MUJ	Mon, Aug 8, 2011	13.80	13.80	13.52	13.56
3355	NYSE	MUJ	Fri, Aug 5, 2011	13.92	14.05	13.85	13.90
3354	NYSE	MUJ	Thu, Aug 4, 2011	14.01	14.14	13.88	13.93
3353	NYSE	MUJ	Wed, Aug 3, 2011	14.03	14.08	13.96	14.08
3352	NYSE	MUJ	Tue, Aug 2, 2011	13.86	13.98	13.82	13.97
3351	NYSE	MUJ	Mon, Aug 1, 2011	13.82	13.88	13.74	13.80
3350	NYSE	MUJ	Fri, Jul 29, 2011	13.73	13.77	13.58	13.73
3349	NYSE	MUJ	Thu, Jul 28, 2011	13.75	13.75	13.65	13.71
3348	NYSE	MUJ	Wed, Jul 27, 2011	13.80	13.80	13.65	13.74
3347	NYSE	MUJ	Tue, Jul 26, 2011	13.85	13.85	13.73	13.81
3346	NYSE	MUJ	Mon, Jul 25, 2011	13.83	13.87	13.80	13.83
3345	NYSE	MUJ	Fri, Jul 22, 2011	13.81	13.90	13.81	13.90
3344	NYSE	MUJ	Thu, Jul 21, 2011	13.87	13.89	13.83	13.86
3343	NYSE	MUJ	Wed, Jul 20, 2011	13.86	13.86	13.74	13.81
3342	NYSE	MUJ	Tue, Jul 19, 2011	13.66	13.80	13.66	13.75
3341	NYSE	MUJ	Mon, Jul 18, 2011	13.72	13.72	13.66	13.68
3340	NYSE	MUJ	Fri, Jul 15, 2011	13.76	13.76	13.64	13.69
3339	NYSE	MUJ	Thu, Jul 14, 2011	13.88	13.88	13.70	13.71
3338	NYSE	MUJ	Wed, Jul 13, 2011	14.10	14.10	13.86	13.86
3337	NYSE	MUJ	Tue, Jul 12, 2011	14.10	14.14	14.08	14.12
3336	NYSE	MUJ	Mon, Jul 11, 2011	14.03	14.13	14.01	14.13
3335	NYSE	MUJ	Fri, Jul 8, 2011	13.98	14.05	13.97	14.00
3334	NYSE	MUJ	Thu, Jul 7, 2011	13.91	13.98	13.91	13.97
3333	NYSE	MUJ	Wed, Jul 6, 2011	13.83	13.96	13.83	13.92
3332	NYSE	MUJ	Tue, Jul 5, 2011	13.74	13.88	13.72	13.87
3331	NYSE	MUJ	Fri, Jul 1, 2011	13.81	13.82	13.72	13.72
3330	NYSE	MUJ	Thu, Jun 30, 2011	13.80	13.80	13.75	13.76
3329	NYSE	MUJ	Wed, Jun 29, 2011	13.78	13.78	13.73	13.76
3328	NYSE	MUJ	Tue, Jun 28, 2011	13.74	13.75	13.71	13.74
3327	NYSE	MUJ	Mon, Jun 27, 2011	13.74	13.76	13.67	13.69
3326	NYSE	MUJ	Fri, Jun 24, 2011	13.75	13.75	13.71	13.74
3325	NYSE	MUJ	Thu, Jun 23, 2011	13.71	13.77	13.70	13.74
3324	NYSE	MUJ	Wed, Jun 22, 2011	13.71	13.71	13.63	13.71
3323	NYSE	MUJ	Tue, Jun 21, 2011	13.65	13.69	13.64	13.68
3322	NYSE	MUJ	Mon, Jun 20, 2011	13.59	13.66	13.58	13.65
3321	NYSE	MUJ	Fri, Jun 17, 2011	13.65	13.65	13.54	13.60
3320	NYSE	MUJ	Thu, Jun 16, 2011	13.59	13.63	13.55	13.59
3319	NYSE	MUJ	Wed, Jun 15, 2011	13.55	13.70	13.54	13.54
3318	NYSE	MUJ	Tue, Jun 14, 2011	13.62	13.67	13.56	13.60
3317	NYSE	MUJ	Mon, Jun 13, 2011	13.68	13.70	13.64	13.68
3316	NYSE	MUJ	Fri, Jun 10, 2011	13.74	13.74	13.67	13.70
3315	NYSE	MUJ	Thu, Jun 9, 2011	13.73	13.73	13.70	13.73
3314	NYSE	MUJ	Wed, Jun 8, 2011	13.71	13.78	13.71	13.72
3313	NYSE	MUJ	Tue, Jun 7, 2011	13.73	13.77	13.68	13.73
3312	NYSE	MUJ	Mon, Jun 6, 2011	13.72	13.77	13.71	13.77
3311	NYSE	MUJ	Fri, Jun 3, 2011	13.70	13.76	13.69	13.71
3310	NYSE	MUJ	Thu, Jun 2, 2011	13.72	13.73	13.70	13.70
3309	NYSE	MUJ	Wed, Jun 1, 2011	13.72	13.75	13.70	13.74
3308	NYSE	MUJ	Tue, May 31, 2011	13.67	13.74	13.67	13.69
3307	NYSE	MUJ	Fri, May 27, 2011	13.66	13.72	13.66	13.66
3306	NYSE	MUJ	Thu, May 26, 2011	13.66	13.72	13.62	13.69
3305	NYSE	MUJ	Wed, May 25, 2011	13.75	13.75	13.65	13.65
3304	NYSE	MUJ	Tue, May 24, 2011	13.66	13.73	13.65	13.70
3303	NYSE	MUJ	Mon, May 23, 2011	13.60	13.71	13.60	13.71
3302	NYSE	MUJ	Fri, May 20, 2011	13.64	13.65	13.56	13.64
3301	NYSE	MUJ	Thu, May 19, 2011	13.74	13.74	13.57	13.59
3300	NYSE	MUJ	Wed, May 18, 2011	13.74	13.83	13.58	13.70
3299	NYSE	MUJ	Tue, May 17, 2011	13.60	13.78	13.60	13.78
3298	NYSE	MUJ	Mon, May 16, 2011	13.60	13.66	13.54	13.63
3297	NYSE	MUJ	Fri, May 13, 2011	13.66	13.66	13.55	13.56
3296	NYSE	MUJ	Thu, May 12, 2011	13.62	13.64	13.58	13.63
3295	NYSE	MUJ	Wed, May 11, 2011	13.67	13.69	13.63	13.69
3294	NYSE	MUJ	Tue, May 10, 2011	13.72	13.72	13.64	13.68
3293	NYSE	MUJ	Mon, May 9, 2011	13.58	13.65	13.58	13.65
3292	NYSE	MUJ	Fri, May 6, 2011	13.51	13.60	13.51	13.60
3291	NYSE	MUJ	Thu, May 5, 2011	13.42	13.56	13.40	13.50
3290	NYSE	MUJ	Wed, May 4, 2011	13.39	13.48	13.39	13.47
3289	NYSE	MUJ	Tue, May 3, 2011	13.30	13.43	13.33	13.42
3288	NYSE	MUJ	Mon, May 2, 2011	13.47	13.43	13.28	13.34
3287	NYSE	MUJ	Fri, Apr 29, 2011	13.34	13.36	13.27	13.33
3286	NYSE	MUJ	Thu, Apr 28, 2011	13.37	13.37	13.33	13.37
3285	NYSE	MUJ	Wed, Apr 27, 2011	13.36	13.37	13.32	13.37
3284	NYSE	MUJ	Tue, Apr 26, 2011	13.36	13.40	13.33	13.35
3283	NYSE	MUJ	Mon, Apr 25, 2011	13.40	13.40	13.34	13.38
3282	NYSE	MUJ	Thu, Apr 21, 2011	13.34	13.38	13.33	13.35
3281	NYSE	MUJ	Wed, Apr 20, 2011	13.28	13.38	13.28	13.35
3280	NYSE	MUJ	Tue, Apr 19, 2011	13.18	13.30	13.18	13.29
3279	NYSE	MUJ	Mon, Apr 18, 2011	13.16	13.22	13.12	13.22
3278	NYSE	MUJ	Fri, Apr 15, 2011	13.20	13.26	13.19	13.20
3277	NYSE	MUJ	Thu, Apr 14, 2011	13.17	13.25	13.17	13.24
3276	NYSE	MUJ	Wed, Apr 13, 2011	13.39	13.39	13.17	13.23
3275	NYSE	MUJ	Tue, Apr 12, 2011	13.38	13.39	13.31	13.36
3274	NYSE	MUJ	Mon, Apr 11, 2011	13.39	13.45	13.33	13.33
3273	NYSE	MUJ	Fri, Apr 8, 2011	13.43	13.45	13.39	13.41
3272	NYSE	MUJ	Thu, Apr 7, 2011	13.40	13.48	13.40	13.43
3271	NYSE	MUJ	Wed, Apr 6, 2011	13.45	13.49	13.42	13.42
3270	NYSE	MUJ	Tue, Apr 5, 2011	13.37	13.51	13.37	13.49
3269	NYSE	MUJ	Mon, Apr 4, 2011	13.52	13.58	13.32	13.42
3268	NYSE	MUJ	Fri, Apr 1, 2011	13.61	13.65	13.54	13.55
3267	NYSE	MUJ	Thu, Mar 31, 2011	13.68	13.68	13.56	13.56
3266	NYSE	MUJ	Wed, Mar 30, 2011	13.66	13.76	13.66	13.69
3265	NYSE	MUJ	Tue, Mar 29, 2011	13.66	13.67	13.62	13.66
3264	NYSE	MUJ	Mon, Mar 28, 2011	13.57	13.67	13.57	13.60
3263	NYSE	MUJ	Fri, Mar 25, 2011	13.59	13.69	13.57	13.59
3262	NYSE	MUJ	Thu, Mar 24, 2011	13.64	13.64	13.52	13.53
3261	NYSE	MUJ	Wed, Mar 23, 2011	13.51	13.60	13.49	13.59
3260	NYSE	MUJ	Tue, Mar 22, 2011	13.56	13.59	13.43	13.49
3259	NYSE	MUJ	Mon, Mar 21, 2011	13.48	13.55	13.45	13.55
3258	NYSE	MUJ	Fri, Mar 18, 2011	13.39	13.45	13.38	13.44
3257	NYSE	MUJ	Thu, Mar 17, 2011	13.31	13.39	13.31	13.37
3256	NYSE	MUJ	Wed, Mar 16, 2011	13.30	13.41	13.30	13.32
3255	NYSE	MUJ	Tue, Mar 15, 2011	13.22	13.34	13.21	13.33
3254	NYSE	MUJ	Mon, Mar 14, 2011	13.28	13.34	13.25	13.25
3253	NYSE	MUJ	Fri, Mar 11, 2011	13.34	13.37	13.29	13.33
3252	NYSE	MUJ	Thu, Mar 10, 2011	13.20	13.45	13.20	13.45
3251	NYSE	MUJ	Wed, Mar 9, 2011	13.34	13.34	13.27	13.30
3250	NYSE	MUJ	Tue, Mar 8, 2011	13.22	13.35	13.22	13.35
3249	NYSE	MUJ	Mon, Mar 7, 2011	13.19	13.26	13.15	13.17
3248	NYSE	MUJ	Fri, Mar 4, 2011	13.20	13.27	13.11	13.27
3247	NYSE	MUJ	Thu, Mar 3, 2011	13.21	13.26	13.14	13.20
3246	NYSE	MUJ	Wed, Mar 2, 2011	13.30	13.33	13.23	13.23
3245	NYSE	MUJ	Tue, Mar 1, 2011	13.24	13.30	13.16	13.30
3244	NYSE	MUJ	Mon, Feb 28, 2011	13.41	13.41	13.16	13.20
3243	NYSE	MUJ	Fri, Feb 25, 2011	13.14	13.21	13.14	13.17
3242	NYSE	MUJ	Thu, Feb 24, 2011	13.20	13.23	13.12	13.19
3241	NYSE	MUJ	Wed, Feb 23, 2011	13.09	13.29	13.09	13.20
3240	NYSE	MUJ	Tue, Feb 22, 2011	13.29	13.29	13.10	13.13
3239	NYSE	MUJ	Fri, Feb 18, 2011	13.40	13.40	13.32	13.35
3238	NYSE	MUJ	Thu, Feb 17, 2011	13.18	13.36	13.18	13.34
3237	NYSE	MUJ	Wed, Feb 16, 2011	13.04	13.24	13.02	13.24
3236	NYSE	MUJ	Tue, Feb 15, 2011	13.06	13.16	12.98	12.98
3235	NYSE	MUJ	Mon, Feb 14, 2011	13.18	13.18	13.06	13.11
3234	NYSE	MUJ	Fri, Feb 11, 2011	13.29	13.35	13.23	13.26
3233	NYSE	MUJ	Thu, Feb 10, 2011	13.28	13.38	13.26	13.33
3232	NYSE	MUJ	Wed, Feb 9, 2011	13.42	13.42	13.28	13.28
3231	NYSE	MUJ	Tue, Feb 8, 2011	13.25	13.45	13.25	13.40
3230	NYSE	MUJ	Mon, Feb 7, 2011	13.21	13.36	13.21	13.25
3229	NYSE	MUJ	Fri, Feb 4, 2011	13.18	13.20	13.12	13.20
3228	NYSE	MUJ	Thu, Feb 3, 2011	13.28	13.37	13.17	13.17
3227	NYSE	MUJ	Wed, Feb 2, 2011	13.21	13.38	13.20	13.29
3226	NYSE	MUJ	Tue, Feb 1, 2011	13.18	13.24	13.12	13.20
3225	NYSE	MUJ	Mon, Jan 31, 2011	13.37	13.37	13.15	13.15
3224	NYSE	MUJ	Fri, Jan 28, 2011	13.40	13.40	13.32	13.32
3223	NYSE	MUJ	Thu, Jan 27, 2011	13.43	13.43	13.30	13.37
3222	NYSE	MUJ	Wed, Jan 26, 2011	13.34	13.48	13.34	13.37
3221	NYSE	MUJ	Tue, Jan 25, 2011	13.26	13.40	13.26	13.35
3220	NYSE	MUJ	Mon, Jan 24, 2011	13.22	13.46	13.22	13.31
3219	NYSE	MUJ	Fri, Jan 21, 2011	13.04	13.28	12.94	13.27
3218	NYSE	MUJ	Thu, Jan 20, 2011	12.83	13.04	12.80	12.99
3217	NYSE	MUJ	Wed, Jan 19, 2011	13.00	13.00	12.79	12.84
3216	NYSE	MUJ	Tue, Jan 18, 2011	12.86	13.00	12.72	13.00
3215	NYSE	MUJ	Fri, Jan 14, 2011	12.92	12.94	12.63	12.81
3214	NYSE	MUJ	Thu, Jan 13, 2011	13.05	13.05	12.91	12.96
3213	NYSE	MUJ	Wed, Jan 12, 2011	13.28	13.28	13.06	13.15
3212	NYSE	MUJ	Tue, Jan 11, 2011	13.26	13.34	13.25	13.34
3211	NYSE	MUJ	Mon, Jan 10, 2011	13.46	13.46	13.25	13.27
3210	NYSE	MUJ	Fri, Jan 7, 2011	13.47	13.50	13.39	13.39
3209	NYSE	MUJ	Thu, Jan 6, 2011	13.50	13.53	13.34	13.42
3208	NYSE	MUJ	Wed, Jan 5, 2011	13.43	13.55	13.17	13.50
3207	NYSE	MUJ	Tue, Jan 4, 2011	13.50	13.54	13.38	13.43
3206	NYSE	MUJ	Mon, Jan 3, 2011	13.51	13.51	13.35	13.43
3205	NYSE	MUJ	Fri, Dec 31, 2010	13.34	13.52	13.34	13.49
3204	NYSE	MUJ	Thu, Dec 30, 2010	13.00	13.30	12.99	13.27
3203	NYSE	MUJ	Wed, Dec 29, 2010	13.09	13.29	13.04	13.24
3202	NYSE	MUJ	Tue, Dec 28, 2010	13.24	13.24	13.07	13.09
3201	NYSE	MUJ	Mon, Dec 27, 2010	13.11	13.24	13.11	13.20
3200	NYSE	MUJ	Thu, Dec 23, 2010	13.20	13.22	13.12	13.16
3199	NYSE	MUJ	Wed, Dec 22, 2010	13.00	13.26	12.97	13.17
3198	NYSE	MUJ	Tue, Dec 21, 2010	13.13	13.17	13.01	13.01
3197	NYSE	MUJ	Mon, Dec 20, 2010	13.73	13.73	13.03	13.18
3196	NYSE	MUJ	Fri, Dec 17, 2010	13.79	13.84	13.72	13.75
3195	NYSE	MUJ	Thu, Dec 16, 2010	13.39	13.71	13.39	13.71
3194	NYSE	MUJ	Wed, Dec 15, 2010	13.23	13.42	13.12	13.42
3193	NYSE	MUJ	Tue, Dec 14, 2010	13.12	13.32	13.00	13.28
3192	NYSE	MUJ	Mon, Dec 13, 2010	13.39	13.39	13.07	13.21
3191	NYSE	MUJ	Fri, Dec 10, 2010	13.50	13.51	13.37	13.49
3190	NYSE	MUJ	Thu, Dec 9, 2010	13.62	13.65	13.50	13.56
3189	NYSE	MUJ	Wed, Dec 8, 2010	13.61	13.71	13.48	13.60
3188	NYSE	MUJ	Tue, Dec 7, 2010	14.03	14.03	13.70	13.77
3187	NYSE	MUJ	Mon, Dec 6, 2010	13.99	14.10	13.93	14.10
3186	NYSE	MUJ	Fri, Dec 3, 2010	14.10	14.26	14.04	14.06
3185	NYSE	MUJ	Thu, Dec 2, 2010	14.35	14.35	14.10	14.10
3184	NYSE	MUJ	Wed, Dec 1, 2010	14.39	14.47	14.35	14.39
3183	NYSE	MUJ	Tue, Nov 30, 2010	14.47	14.50	14.37	14.38
3182	NYSE	MUJ	Mon, Nov 29, 2010	14.45	14.47	14.38	14.46
3181	NYSE	MUJ	Fri, Nov 26, 2010	14.40	14.48	14.38	14.45
3180	NYSE	MUJ	Wed, Nov 24, 2010	14.26	14.40	14.26	14.36
3179	NYSE	MUJ	Tue, Nov 23, 2010	14.30	14.35	14.26	14.28
3178	NYSE	MUJ	Mon, Nov 22, 2010	14.32	14.39	14.24	14.33
3177	NYSE	MUJ	Fri, Nov 19, 2010	14.03	14.28	14.03	14.28
3176	NYSE	MUJ	Thu, Nov 18, 2010	14.10	14.13	13.91	14.10
3175	NYSE	MUJ	Wed, Nov 17, 2010	14.15	14.17	14.07	14.11
3174	NYSE	MUJ	Tue, Nov 16, 2010	13.65	14.17	13.55	14.08
3173	NYSE	MUJ	Mon, Nov 15, 2010	14.63	14.63	13.45	13.66
3172	NYSE	MUJ	Fri, Nov 12, 2010	14.71	14.73	14.57	14.59
3171	NYSE	MUJ	Thu, Nov 11, 2010	14.77	14.94	14.57	14.73
3170	NYSE	MUJ	Wed, Nov 10, 2010	15.29	15.29	14.89	14.98
3169	NYSE	MUJ	Tue, Nov 9, 2010	15.47	15.47	15.28	15.32
3168	NYSE	MUJ	Mon, Nov 8, 2010	15.46	15.48	15.42	15.48
3167	NYSE	MUJ	Fri, Nov 5, 2010	15.47	15.48	15.43	15.46
3166	NYSE	MUJ	Thu, Nov 4, 2010	15.41	15.49	15.40	15.47
3165	NYSE	MUJ	Wed, Nov 3, 2010	15.47	15.47	15.38	15.41
3164	NYSE	MUJ	Tue, Nov 2, 2010	15.46	15.50	15.41	15.50
3163	NYSE	MUJ	Mon, Nov 1, 2010	15.46	15.46	15.43	15.43
3162	NYSE	MUJ	Fri, Oct 29, 2010	15.33	15.48	15.33	15.45
3161	NYSE	MUJ	Thu, Oct 28, 2010	15.30	15.33	15.25	15.33
3160	NYSE	MUJ	Wed, Oct 27, 2010	15.30	15.38	15.28	15.33
3159	NYSE	MUJ	Tue, Oct 26, 2010	15.34	15.38	15.30	15.33
3158	NYSE	MUJ	Mon, Oct 25, 2010	15.38	15.40	15.26	15.26
3157	NYSE	MUJ	Fri, Oct 22, 2010	15.34	15.38	15.31	15.38
3156	NYSE	MUJ	Thu, Oct 21, 2010	15.30	15.33	15.23	15.32
3155	NYSE	MUJ	Wed, Oct 20, 2010	15.22	15.27	15.22	15.27
3154	NYSE	MUJ	Tue, Oct 19, 2010	15.18	15.22	15.17	15.21
3153	NYSE	MUJ	Mon, Oct 18, 2010	15.15	15.20	15.11	15.17
3152	NYSE	MUJ	Fri, Oct 15, 2010	15.21	15.33	15.14	15.20
3151	NYSE	MUJ	Thu, Oct 14, 2010	15.21	15.22	15.16	15.19
3150	NYSE	MUJ	Wed, Oct 13, 2010	15.25	15.25	15.16	15.19
3149	NYSE	MUJ	Tue, Oct 12, 2010	15.26	15.29	15.20	15.29
3148	NYSE	MUJ	Mon, Oct 11, 2010	15.29	15.31	15.21	15.21
3147	NYSE	MUJ	Fri, Oct 8, 2010	15.20	15.26	15.17	15.21
3146	NYSE	MUJ	Thu, Oct 7, 2010	15.18	15.24	15.15	15.20
3145	NYSE	MUJ	Wed, Oct 6, 2010	15.15	15.26	15.15	15.18
3144	NYSE	MUJ	Tue, Oct 5, 2010	15.32	15.34	15.16	15.23
3143	NYSE	MUJ	Mon, Oct 4, 2010	15.29	15.37	15.25	15.29
3142	NYSE	MUJ	Fri, Oct 1, 2010	15.20	15.35	15.19	15.35
3141	NYSE	MUJ	Thu, Sep 30, 2010	15.24	15.28	15.10	15.22
3140	NYSE	MUJ	Wed, Sep 29, 2010	15.17	15.23	15.13	15.23
3139	NYSE	MUJ	Tue, Sep 28, 2010	15.08	15.16	15.06	15.11
3138	NYSE	MUJ	Mon, Sep 27, 2010	15.15	15.21	15.11	15.14
3137	NYSE	MUJ	Fri, Sep 24, 2010	15.23	15.23	15.13	15.13
3136	NYSE	MUJ	Thu, Sep 23, 2010	15.17	15.23	15.11	15.16
3135	NYSE	MUJ	Wed, Sep 22, 2010	15.29	15.29	15.15	15.20
3134	NYSE	MUJ	Tue, Sep 21, 2010	15.35	15.36	15.22	15.26
3133	NYSE	MUJ	Mon, Sep 20, 2010	15.44	15.46	15.29	15.29
3132	NYSE	MUJ	Fri, Sep 17, 2010	15.26	15.44	15.26	15.43
3131	NYSE	MUJ	Thu, Sep 16, 2010	15.35	15.40	15.25	15.29
3130	NYSE	MUJ	Wed, Sep 15, 2010	15.47	15.49	15.20	15.38
3129	NYSE	MUJ	Tue, Sep 14, 2010	15.42	15.45	15.35	15.45
3128	NYSE	MUJ	Mon, Sep 13, 2010	15.64	15.64	15.38	15.46
3127	NYSE	MUJ	Fri, Sep 10, 2010	15.65	15.70	15.64	15.64
3126	NYSE	MUJ	Thu, Sep 9, 2010	15.51	15.67	15.51	15.60
3125	NYSE	MUJ	Wed, Sep 8, 2010	15.59	15.60	15.53	15.54
3124	NYSE	MUJ	Tue, Sep 7, 2010	15.65	15.71	15.55	15.56
3123	NYSE	MUJ	Fri, Sep 3, 2010	15.66	15.66	15.52	15.65
3122	NYSE	MUJ	Thu, Sep 2, 2010	15.65	15.65	15.60	15.64
3121	NYSE	MUJ	Wed, Sep 1, 2010	15.60	15.70	15.45	15.58
3120	NYSE	MUJ	Tue, Aug 31, 2010	15.57	15.58	15.51	15.56
3119	NYSE	MUJ	Mon, Aug 30, 2010	15.58	15.58	15.47	15.56
3118	NYSE	MUJ	Fri, Aug 27, 2010	15.54	15.55	15.45	15.55
3117	NYSE	MUJ	Thu, Aug 26, 2010	15.46	15.47	15.42	15.47
3116	NYSE	MUJ	Wed, Aug 25, 2010	15.28	15.40	15.24	15.40
3115	NYSE	MUJ	Tue, Aug 24, 2010	15.15	15.38	15.15	15.32
3114	NYSE	MUJ	Mon, Aug 23, 2010	15.40	15.46	15.40	15.44
3113	NYSE	MUJ	Fri, Aug 20, 2010	15.36	15.43	15.36	15.43
3112	NYSE	MUJ	Thu, Aug 19, 2010	15.36	15.42	15.32	15.42
3111	NYSE	MUJ	Wed, Aug 18, 2010	15.31	15.37	15.29	15.35
3110	NYSE	MUJ	Tue, Aug 17, 2010	15.36	15.38	15.28	15.36
3109	NYSE	MUJ	Mon, Aug 16, 2010	15.33	15.38	15.32	15.37
3108	NYSE	MUJ	Fri, Aug 13, 2010	15.33	15.40	15.31	15.39
3107	NYSE	MUJ	Thu, Aug 12, 2010	15.28	15.33	15.24	15.33
3106	NYSE	MUJ	Wed, Aug 11, 2010	15.22	15.31	15.22	15.31
3105	NYSE	MUJ	Tue, Aug 10, 2010	15.17	15.31	15.17	15.29
3104	NYSE	MUJ	Mon, Aug 9, 2010	15.25	15.27	15.23	15.23
3103	NYSE	MUJ	Fri, Aug 6, 2010	15.21	15.24	15.20	15.23
3102	NYSE	MUJ	Thu, Aug 5, 2010	15.18	15.21	15.17	15.21
3101	NYSE	MUJ	Wed, Aug 4, 2010	15.19	15.20	15.15	15.18
3100	NYSE	MUJ	Tue, Aug 3, 2010	15.02	15.14	15.02	15.14
3099	NYSE	MUJ	Mon, Aug 2, 2010	15.06	15.12	15.06	15.12
3098	NYSE	MUJ	Fri, Jul 30, 2010	15.00	15.07	15.00	15.05
3097	NYSE	MUJ	Thu, Jul 29, 2010	15.05	15.05	14.99	14.99
3096	NYSE	MUJ	Wed, Jul 28, 2010	14.95	15.01	14.95	15.01
3095	NYSE	MUJ	Tue, Jul 27, 2010	14.98	15.00	14.92	14.95
3094	NYSE	MUJ	Mon, Jul 26, 2010	14.98	15.01	14.94	15.01
3093	NYSE	MUJ	Fri, Jul 23, 2010	14.93	14.98	14.93	14.98
3092	NYSE	MUJ	Thu, Jul 22, 2010	14.96	14.96	14.92	14.95
3091	NYSE	MUJ	Wed, Jul 21, 2010	14.95	14.95	14.89	14.93
3090	NYSE	MUJ	Tue, Jul 20, 2010	14.95	14.95	14.88	14.92
3089	NYSE	MUJ	Mon, Jul 19, 2010	14.97	14.97	14.91	14.95
3088	NYSE	MUJ	Fri, Jul 16, 2010	14.93	14.95	14.89	14.95
3087	NYSE	MUJ	Thu, Jul 15, 2010	14.90	14.91	14.86	14.91
3086	NYSE	MUJ	Wed, Jul 14, 2010	14.89	14.91	14.82	14.87
3085	NYSE	MUJ	Tue, Jul 13, 2010	14.93	14.95	14.86	14.86
3084	NYSE	MUJ	Mon, Jul 12, 2010	14.92	14.97	14.91	14.97
3083	NYSE	MUJ	Fri, Jul 9, 2010	14.95	14.95	14.88	14.92
3082	NYSE	MUJ	Thu, Jul 8, 2010	14.90	14.93	14.89	14.89
3081	NYSE	MUJ	Wed, Jul 7, 2010	14.77	14.88	14.77	14.88
3080	NYSE	MUJ	Tue, Jul 6, 2010	14.78	14.83	14.76	14.78
3079	NYSE	MUJ	Fri, Jul 2, 2010	14.77	14.84	14.74	14.75
3078	NYSE	MUJ	Thu, Jul 1, 2010	14.81	14.89	14.78	14.80
3077	NYSE	MUJ	Wed, Jun 30, 2010	14.74	14.78	14.74	14.78
3076	NYSE	MUJ	Tue, Jun 29, 2010	14.76	14.80	14.75	14.75
3075	NYSE	MUJ	Mon, Jun 28, 2010	14.80	14.81	14.75	14.79
3074	NYSE	MUJ	Fri, Jun 25, 2010	14.75	14.76	14.73	14.75
3073	NYSE	MUJ	Thu, Jun 24, 2010	14.68	14.75	14.68	14.71
3072	NYSE	MUJ	Wed, Jun 23, 2010	14.71	14.71	14.67	14.71
3071	NYSE	MUJ	Tue, Jun 22, 2010	14.66	14.70	14.63	14.70
3070	NYSE	MUJ	Mon, Jun 21, 2010	14.69	14.69	14.58	14.68
3069	NYSE	MUJ	Fri, Jun 18, 2010	14.60	14.65	14.60	14.65
3068	NYSE	MUJ	Thu, Jun 17, 2010	14.50	14.57	14.46	14.55
3067	NYSE	MUJ	Wed, Jun 16, 2010	14.62	14.62	14.45	14.49
3066	NYSE	MUJ	Tue, Jun 15, 2010	14.60	14.62	14.53	14.61
3065	NYSE	MUJ	Mon, Jun 14, 2010	14.70	14.70	14.54	14.59
3064	NYSE	MUJ	Fri, Jun 11, 2010	14.70	14.76	14.67	14.69
3063	NYSE	MUJ	Thu, Jun 10, 2010	14.76	14.76	14.60	14.74
3062	NYSE	MUJ	Wed, Jun 9, 2010	14.69	14.73	14.69	14.73
3061	NYSE	MUJ	Tue, Jun 8, 2010	14.69	14.71	14.65	14.71
3060	NYSE	MUJ	Mon, Jun 7, 2010	14.68	14.71	14.65	14.71
3059	NYSE	MUJ	Fri, Jun 4, 2010	14.60	14.68	14.60	14.68
3058	NYSE	MUJ	Thu, Jun 3, 2010	14.65	14.66	14.60	14.62
3057	NYSE	MUJ	Wed, Jun 2, 2010	14.63	14.66	14.56	14.64
3056	NYSE	MUJ	Tue, Jun 1, 2010	14.59	14.61	14.57	14.60
3055	NYSE	MUJ	Fri, May 28, 2010	14.50	14.62	14.50	14.54
3054	NYSE	MUJ	Thu, May 27, 2010	14.58	14.58	14.49	14.51
3053	NYSE	MUJ	Wed, May 26, 2010	14.48	14.55	14.47	14.52
3052	NYSE	MUJ	Tue, May 25, 2010	14.33	14.50	14.24	14.40
3051	NYSE	MUJ	Mon, May 24, 2010	14.38	14.45	14.33	14.45
3050	NYSE	MUJ	Fri, May 21, 2010	14.24	14.41	14.23	14.40
3049	NYSE	MUJ	Thu, May 20, 2010	14.47	14.54	14.12	14.40
3048	NYSE	MUJ	Wed, May 19, 2010	14.58	14.58	14.53	14.54
3047	NYSE	MUJ	Tue, May 18, 2010	14.49	14.60	14.49	14.56
3046	NYSE	MUJ	Mon, May 17, 2010	14.49	14.49	14.38	14.47
3045	NYSE	MUJ	Fri, May 14, 2010	14.57	14.58	14.40	14.42
3044	NYSE	MUJ	Thu, May 13, 2010	14.57	14.58	14.53	14.58
3043	NYSE	MUJ	Wed, May 12, 2010	14.50	14.53	14.47	14.52
3042	NYSE	MUJ	Tue, May 11, 2010	14.54	14.56	14.40	14.53
3041	NYSE	MUJ	Mon, May 10, 2010	14.65	14.65	14.36	14.54
3040	NYSE	MUJ	Fri, May 7, 2010	14.46	14.58	14.45	14.58
3039	NYSE	MUJ	Thu, May 6, 2010	14.53	14.58	14.40	14.52
3038	NYSE	MUJ	Wed, May 5, 2010	14.57	14.57	14.42	14.49
3037	NYSE	MUJ	Tue, May 4, 2010	14.57	14.58	14.46	14.52
3036	NYSE	MUJ	Mon, May 3, 2010	14.48	14.55	14.48	14.54
3035	NYSE	MUJ	Fri, Apr 30, 2010	14.48	14.54	14.47	14.54
3034	NYSE	MUJ	Thu, Apr 29, 2010	14.54	14.54	14.46	14.51
3033	NYSE	MUJ	Wed, Apr 28, 2010	14.46	14.52	14.46	14.52
3032	NYSE	MUJ	Tue, Apr 27, 2010	14.44	14.45	14.40	14.42
3031	NYSE	MUJ	Mon, Apr 26, 2010	14.47	14.47	14.37	14.43
3030	NYSE	MUJ	Fri, Apr 23, 2010	14.46	14.48	14.43	14.47
3029	NYSE	MUJ	Thu, Apr 22, 2010	14.37	14.43	14.37	14.43
3028	NYSE	MUJ	Wed, Apr 21, 2010	14.46	14.46	14.35	14.37
3027	NYSE	MUJ	Tue, Apr 20, 2010	14.41	14.44	14.40	14.40
3026	NYSE	MUJ	Mon, Apr 19, 2010	14.31	14.40	14.31	14.40
3025	NYSE	MUJ	Fri, Apr 16, 2010	14.51	14.51	14.27	14.37
3024	NYSE	MUJ	Thu, Apr 15, 2010	14.47	14.47	14.42	14.42
3023	NYSE	MUJ	Wed, Apr 14, 2010	14.40	14.48	14.40	14.47
3022	NYSE	MUJ	Tue, Apr 13, 2010	14.43	14.45	14.39	14.40
3021	NYSE	MUJ	Mon, Apr 12, 2010	14.38	14.45	14.38	14.45
3020	NYSE	MUJ	Fri, Apr 9, 2010	14.35	14.43	14.33	14.43
3019	NYSE	MUJ	Thu, Apr 8, 2010	14.39	14.43	14.39	14.40
3018	NYSE	MUJ	Wed, Apr 7, 2010	14.36	14.40	14.33	14.40
3017	NYSE	MUJ	Tue, Apr 6, 2010	14.29	14.38	14.29	14.38
3016	NYSE	MUJ	Mon, Apr 5, 2010	14.32	14.39	14.32	14.33
3015	NYSE	MUJ	Thu, Apr 1, 2010	14.36	14.43	14.32	14.33
3014	NYSE	MUJ	Wed, Mar 31, 2010	14.38	14.41	14.36	14.39
3013	NYSE	MUJ	Tue, Mar 30, 2010	14.37	14.42	14.37	14.39
3012	NYSE	MUJ	Mon, Mar 29, 2010	14.38	14.39	14.33	14.37
3011	NYSE	MUJ	Fri, Mar 26, 2010	14.41	14.42	14.33	14.38
3010	NYSE	MUJ	Thu, Mar 25, 2010	14.35	14.44	14.35	14.38
3009	NYSE	MUJ	Wed, Mar 24, 2010	14.36	14.45	14.36	14.38
3008	NYSE	MUJ	Tue, Mar 23, 2010	14.37	14.45	14.28	14.38
3007	NYSE	MUJ	Mon, Mar 22, 2010	14.30	14.38	14.30	14.38
3006	NYSE	MUJ	Fri, Mar 19, 2010	14.30	14.39	14.30	14.32
3005	NYSE	MUJ	Thu, Mar 18, 2010	14.35	14.39	14.34	14.36
3004	NYSE	MUJ	Wed, Mar 17, 2010	14.33	14.38	14.29	14.33
3003	NYSE	MUJ	Tue, Mar 16, 2010	14.28	14.34	14.24	14.33
3002	NYSE	MUJ	Mon, Mar 15, 2010	14.39	14.43	14.16	14.25
3001	NYSE	MUJ	Fri, Mar 12, 2010	14.49	14.50	14.35	14.41
3000	NYSE	MUJ	Thu, Mar 11, 2010	14.40	14.47	14.32	14.47
2999	NYSE	MUJ	Wed, Mar 10, 2010	14.50	14.50	14.37	14.48
2998	NYSE	MUJ	Tue, Mar 9, 2010	14.49	14.51	14.36	14.51
2997	NYSE	MUJ	Mon, Mar 8, 2010	14.33	14.50	14.33	14.45
2996	NYSE	MUJ	Fri, Mar 5, 2010	14.40	14.51	14.35	14.36
2995	NYSE	MUJ	Thu, Mar 4, 2010	14.38	14.45	14.35	14.44
2994	NYSE	MUJ	Wed, Mar 3, 2010	14.37	14.38	14.30	14.32
2993	NYSE	MUJ	Tue, Mar 2, 2010	14.38	14.49	14.35	14.35
2992	NYSE	MUJ	Mon, Mar 1, 2010	14.41	14.41	14.33	14.36
2991	NYSE	MUJ	Fri, Feb 26, 2010	14.32	14.37	14.24	14.27
2990	NYSE	MUJ	Thu, Feb 25, 2010	14.13	14.30	14.13	14.28
2989	NYSE	MUJ	Wed, Feb 24, 2010	14.16	14.29	14.12	14.17
2988	NYSE	MUJ	Tue, Feb 23, 2010	14.06	14.21	14.04	14.16
2987	NYSE	MUJ	Mon, Feb 22, 2010	14.12	14.12	14.02	14.04
2986	NYSE	MUJ	Fri, Feb 19, 2010	14.24	14.24	13.97	13.97
2985	NYSE	MUJ	Thu, Feb 18, 2010	14.28	14.29	14.19	14.25
2984	NYSE	MUJ	Wed, Feb 17, 2010	14.21	14.28	14.21	14.26
2983	NYSE	MUJ	Tue, Feb 16, 2010	14.29	14.55	14.21	14.25
2982	NYSE	MUJ	Fri, Feb 12, 2010	14.36	14.36	14.22	14.28
2981	NYSE	MUJ	Thu, Feb 11, 2010	14.27	14.38	14.20	14.35
2980	NYSE	MUJ	Wed, Feb 10, 2010	14.20	14.29	14.20	14.25
2979	NYSE	MUJ	Tue, Feb 9, 2010	14.31	14.39	14.26	14.32
2978	NYSE	MUJ	Mon, Feb 8, 2010	14.23	14.28	14.23	14.26
2977	NYSE	MUJ	Fri, Feb 5, 2010	14.19	14.25	14.14	14.24
2976	NYSE	MUJ	Thu, Feb 4, 2010	14.18	14.21	14.10	14.18
2975	NYSE	MUJ	Wed, Feb 3, 2010	14.24	14.26	14.15	14.19
2974	NYSE	MUJ	Tue, Feb 2, 2010	14.20	14.25	14.19	14.25
2973	NYSE	MUJ	Mon, Feb 1, 2010	14.10	14.15	14.10	14.15
2972	NYSE	MUJ	Fri, Jan 29, 2010	14.08	14.11	14.08	14.09
2971	NYSE	MUJ	Thu, Jan 28, 2010	14.16	14.16	14.11	14.11
2970	NYSE	MUJ	Wed, Jan 27, 2010	14.16	14.16	14.07	14.11
2969	NYSE	MUJ	Tue, Jan 26, 2010	14.00	14.11	13.97	14.03
2968	NYSE	MUJ	Mon, Jan 25, 2010	14.00	14.02	13.94	13.95
2967	NYSE	MUJ	Fri, Jan 22, 2010	13.94	14.02	13.90	13.94
2966	NYSE	MUJ	Thu, Jan 21, 2010	14.04	14.05	13.95	13.96
2965	NYSE	MUJ	Wed, Jan 20, 2010	13.98	14.04	13.96	14.04
2964	NYSE	MUJ	Tue, Jan 19, 2010	14.03	14.04	13.90	14.04
2963	NYSE	MUJ	Fri, Jan 15, 2010	14.00	14.03	13.96	14.03
2962	NYSE	MUJ	Thu, Jan 14, 2010	13.89	13.99	13.89	13.99
2961	NYSE	MUJ	Wed, Jan 13, 2010	13.86	13.95	13.84	13.95
2960	NYSE	MUJ	Tue, Jan 12, 2010	13.91	13.93	13.86	13.91
2959	NYSE	MUJ	Mon, Jan 11, 2010	13.97	14.03	13.85	13.87
2958	NYSE	MUJ	Fri, Jan 8, 2010	13.84	13.95	13.79	13.95
2957	NYSE	MUJ	Thu, Jan 7, 2010	13.78	13.82	13.73	13.82
2956	NYSE	MUJ	Wed, Jan 6, 2010	13.75	13.79	13.67	13.77
2955	NYSE	MUJ	Tue, Jan 5, 2010	13.66	13.74	13.62	13.74
2954	NYSE	MUJ	Mon, Jan 4, 2010	13.62	13.70	13.52	13.69
2953	NYSE	MUJ	Thu, Dec 31, 2009	13.63	13.73	13.58	13.61
2952	NYSE	MUJ	Wed, Dec 30, 2009	13.61	13.64	13.50	13.59
2951	NYSE	MUJ	Tue, Dec 29, 2009	13.60	13.67	13.60	13.62
2950	NYSE	MUJ	Mon, Dec 28, 2009	13.54	13.62	13.54	13.62
2949	NYSE	MUJ	Thu, Dec 24, 2009	13.57	13.59	13.53	13.58
2948	NYSE	MUJ	Wed, Dec 23, 2009	13.55	13.60	13.53	13.58
2947	NYSE	MUJ	Tue, Dec 22, 2009	13.75	13.75	13.60	13.61
2946	NYSE	MUJ	Mon, Dec 21, 2009	13.85	13.86	13.70	13.74
2945	NYSE	MUJ	Fri, Dec 18, 2009	13.75	13.81	13.67	13.75
2944	NYSE	MUJ	Thu, Dec 17, 2009	13.77	13.87	13.72	13.77
2943	NYSE	MUJ	Wed, Dec 16, 2009	13.77	13.81	13.75	13.77
2942	NYSE	MUJ	Tue, Dec 15, 2009	13.89	13.91	13.77	13.78
2941	NYSE	MUJ	Mon, Dec 14, 2009	13.84	13.88	13.80	13.86
2940	NYSE	MUJ	Fri, Dec 11, 2009	13.76	13.89	13.76	13.84
2939	NYSE	MUJ	Thu, Dec 10, 2009	13.75	13.91	13.75	13.89
2938	NYSE	MUJ	Wed, Dec 9, 2009	13.73	13.77	13.68	13.77
2937	NYSE	MUJ	Tue, Dec 8, 2009	13.70	13.75	13.68	13.70
2936	NYSE	MUJ	Mon, Dec 7, 2009	13.70	13.75	13.68	13.68
2935	NYSE	MUJ	Fri, Dec 4, 2009	13.75	13.76	13.68	13.70
2934	NYSE	MUJ	Thu, Dec 3, 2009	13.75	13.80	13.69	13.69
2933	NYSE	MUJ	Wed, Dec 2, 2009	13.80	13.81	13.68	13.75
2932	NYSE	MUJ	Tue, Dec 1, 2009	13.69	13.84	13.68	13.74
2931	NYSE	MUJ	Mon, Nov 30, 2009	13.68	13.72	13.67	13.70
2930	NYSE	MUJ	Fri, Nov 27, 2009	13.64	13.64	13.38	13.63
2929	NYSE	MUJ	Wed, Nov 25, 2009	13.73	13.78	13.64	13.65
2928	NYSE	MUJ	Tue, Nov 24, 2009	13.64	13.72	13.63	13.72
2927	NYSE	MUJ	Mon, Nov 23, 2009	13.62	13.73	13.62	13.69
2926	NYSE	MUJ	Fri, Nov 20, 2009	13.68	13.71	13.60	13.62
2925	NYSE	MUJ	Thu, Nov 19, 2009	13.77	13.77	13.60	13.63
2924	NYSE	MUJ	Wed, Nov 18, 2009	13.80	13.80	13.64	13.70
2923	NYSE	MUJ	Tue, Nov 17, 2009	13.72	13.75	13.58	13.75
2922	NYSE	MUJ	Mon, Nov 16, 2009	13.75	13.84	13.63	13.71
2921	NYSE	MUJ	Fri, Nov 13, 2009	13.74	13.86	13.74	13.75
2920	NYSE	MUJ	Thu, Nov 12, 2009	14.12	14.12	13.73	13.76
2919	NYSE	MUJ	Wed, Nov 11, 2009	14.32	14.32	14.06	14.08
2918	NYSE	MUJ	Tue, Nov 10, 2009	14.34	14.34	14.19	14.31
2917	NYSE	MUJ	Mon, Nov 9, 2009	14.27	14.36	14.26	14.35
2916	NYSE	MUJ	Fri, Nov 6, 2009	14.32	14.33	14.21	14.31
2915	NYSE	MUJ	Thu, Nov 5, 2009	14.23	14.36	14.11	14.36
2914	NYSE	MUJ	Wed, Nov 4, 2009	14.07	14.22	13.93	14.21
2913	NYSE	MUJ	Tue, Nov 3, 2009	14.05	14.05	13.93	13.93
2912	NYSE	MUJ	Mon, Nov 2, 2009	13.95	14.23	13.95	13.95
2911	NYSE	MUJ	Fri, Oct 30, 2009	14.00	14.09	13.85	13.95
2910	NYSE	MUJ	Thu, Oct 29, 2009	13.90	14.08	13.89	14.00
2909	NYSE	MUJ	Wed, Oct 28, 2009	14.00	14.05	13.77	13.81
2908	NYSE	MUJ	Tue, Oct 27, 2009	14.19	14.19	13.95	13.95
2907	NYSE	MUJ	Mon, Oct 26, 2009	14.35	14.35	14.12	14.13
2906	NYSE	MUJ	Fri, Oct 23, 2009	14.33	14.36	14.29	14.33
2905	NYSE	MUJ	Thu, Oct 22, 2009	14.29	14.33	14.16	14.25
2904	NYSE	MUJ	Wed, Oct 21, 2009	14.16	14.40	14.09	14.20
2903	NYSE	MUJ	Tue, Oct 20, 2009	13.95	14.17	13.89	14.11
2902	NYSE	MUJ	Mon, Oct 19, 2009	13.55	13.90	13.55	13.87
2901	NYSE	MUJ	Fri, Oct 16, 2009	13.72	13.72	13.51	13.60
2900	NYSE	MUJ	Thu, Oct 15, 2009	13.90	13.98	13.50	13.66
2899	NYSE	MUJ	Wed, Oct 14, 2009	14.00	14.05	13.56	13.68
2898	NYSE	MUJ	Tue, Oct 13, 2009	14.00	14.16	13.98	13.98
2897	NYSE	MUJ	Mon, Oct 12, 2009	14.40	14.42	13.76	14.19
2896	NYSE	MUJ	Fri, Oct 9, 2009	14.70	14.70	14.37	14.40
2895	NYSE	MUJ	Thu, Oct 8, 2009	14.63	14.76	14.60	14.66
2894	NYSE	MUJ	Wed, Oct 7, 2009	14.51	14.65	14.51	14.62
2893	NYSE	MUJ	Tue, Oct 6, 2009	14.63	14.64	14.49	14.58
2892	NYSE	MUJ	Mon, Oct 5, 2009	14.41	14.60	14.40	14.54
2891	NYSE	MUJ	Fri, Oct 2, 2009	14.62	14.65	14.43	14.43
2890	NYSE	MUJ	Thu, Oct 1, 2009	14.59	14.76	14.50	14.57
2889	NYSE	MUJ	Wed, Sep 30, 2009	14.46	14.54	14.46	14.54
2888	NYSE	MUJ	Tue, Sep 29, 2009	14.49	14.49	14.44	14.48
2887	NYSE	MUJ	Mon, Sep 28, 2009	14.46	14.49	14.46	14.49
2886	NYSE	MUJ	Fri, Sep 25, 2009	14.45	14.47	14.40	14.47
2885	NYSE	MUJ	Thu, Sep 24, 2009	14.47	14.47	14.35	14.43
2884	NYSE	MUJ	Wed, Sep 23, 2009	14.36	14.46	14.34	14.39
2883	NYSE	MUJ	Tue, Sep 22, 2009	14.45	14.45	14.36	14.40
2882	NYSE	MUJ	Mon, Sep 21, 2009	14.38	14.40	14.31	14.40
2881	NYSE	MUJ	Fri, Sep 18, 2009	14.40	14.40	14.33	14.40
2880	NYSE	MUJ	Thu, Sep 17, 2009	14.46	14.46	14.24	14.41
2879	NYSE	MUJ	Wed, Sep 16, 2009	14.40	14.42	14.35	14.42
2878	NYSE	MUJ	Tue, Sep 15, 2009	14.37	14.47	14.35	14.39
2877	NYSE	MUJ	Mon, Sep 14, 2009	14.27	14.35	14.20	14.35
2876	NYSE	MUJ	Fri, Sep 11, 2009	14.17	14.29	14.15	14.27
2875	NYSE	MUJ	Thu, Sep 10, 2009	14.14	14.30	14.14	14.22
2874	NYSE	MUJ	Wed, Sep 9, 2009	14.29	14.30	14.16	14.28
2873	NYSE	MUJ	Tue, Sep 8, 2009	14.42	14.43	14.20	14.24
2872	NYSE	MUJ	Fri, Sep 4, 2009	14.46	14.46	14.29	14.30
2871	NYSE	MUJ	Thu, Sep 3, 2009	14.18	14.50	14.08	14.25
2870	NYSE	MUJ	Wed, Sep 2, 2009	13.80	14.03	13.77	14.02
2869	NYSE	MUJ	Tue, Sep 1, 2009	13.80	13.82	13.75	13.82
2868	NYSE	MUJ	Mon, Aug 31, 2009	13.77	13.82	13.66	13.79
2867	NYSE	MUJ	Fri, Aug 28, 2009	13.81	13.81	13.68	13.72
2866	NYSE	MUJ	Thu, Aug 27, 2009	13.81	13.81	13.76	13.77
2865	NYSE	MUJ	Wed, Aug 26, 2009	13.81	13.82	13.74	13.82
2864	NYSE	MUJ	Tue, Aug 25, 2009	13.72	13.81	13.68	13.81
2863	NYSE	MUJ	Mon, Aug 24, 2009	13.73	13.75	13.66	13.75
2862	NYSE	MUJ	Fri, Aug 21, 2009	13.59	13.73	13.59	13.70
2861	NYSE	MUJ	Thu, Aug 20, 2009	13.50	13.60	13.50	13.59
2860	NYSE	MUJ	Wed, Aug 19, 2009	13.57	13.59	13.43	13.56
2859	NYSE	MUJ	Tue, Aug 18, 2009	13.42	13.55	13.42	13.48
2858	NYSE	MUJ	Mon, Aug 17, 2009	13.33	13.47	13.33	13.45
2857	NYSE	MUJ	Fri, Aug 14, 2009	13.59	13.59	13.46	13.47
2856	NYSE	MUJ	Thu, Aug 13, 2009	13.44	13.57	13.43	13.57
2855	NYSE	MUJ	Wed, Aug 12, 2009	13.53	13.60	13.35	13.38
2854	NYSE	MUJ	Tue, Aug 11, 2009	13.60	13.60	13.46	13.59
2853	NYSE	MUJ	Mon, Aug 10, 2009	13.52	13.63	13.52	13.57
2852	NYSE	MUJ	Fri, Aug 7, 2009	13.49	13.58	13.28	13.50
2851	NYSE	MUJ	Thu, Aug 6, 2009	13.59	13.60	13.45	13.51
2850	NYSE	MUJ	Wed, Aug 5, 2009	13.54	13.59	13.41	13.58
2849	NYSE	MUJ	Tue, Aug 4, 2009	13.55	13.55	13.36	13.51
2848	NYSE	MUJ	Mon, Aug 3, 2009	13.42	13.57	13.34	13.50
2847	NYSE	MUJ	Fri, Jul 31, 2009	13.42	13.43	13.26	13.39
2846	NYSE	MUJ	Thu, Jul 30, 2009	13.40	13.40	13.30	13.38
2845	NYSE	MUJ	Wed, Jul 29, 2009	13.24	13.27	13.19	13.27
2844	NYSE	MUJ	Tue, Jul 28, 2009	13.18	13.24	13.15	13.24
2843	NYSE	MUJ	Mon, Jul 27, 2009	13.17	13.18	13.09	13.12
2842	NYSE	MUJ	Fri, Jul 24, 2009	13.14	13.17	13.10	13.17
2841	NYSE	MUJ	Thu, Jul 23, 2009	13.02	13.15	12.99	13.14
2840	NYSE	MUJ	Wed, Jul 22, 2009	13.07	13.07	12.98	13.01
2839	NYSE	MUJ	Tue, Jul 21, 2009	13.09	13.09	13.00	13.03
2838	NYSE	MUJ	Mon, Jul 20, 2009	13.05	13.05	12.95	13.02
2837	NYSE	MUJ	Fri, Jul 17, 2009	12.99	13.00	12.85	13.00
2836	NYSE	MUJ	Thu, Jul 16, 2009	12.95	13.00	12.87	12.99
2835	NYSE	MUJ	Wed, Jul 15, 2009	12.97	13.02	12.78	12.97
2834	NYSE	MUJ	Tue, Jul 14, 2009	12.93	12.96	12.77	12.95
2833	NYSE	MUJ	Mon, Jul 13, 2009	12.84	12.93	12.82	12.87
2832	NYSE	MUJ	Fri, Jul 10, 2009	12.83	12.90	12.77	12.89
2831	NYSE	MUJ	Thu, Jul 9, 2009	12.82	12.89	12.75	12.87
2830	NYSE	MUJ	Wed, Jul 8, 2009	12.75	12.80	12.70	12.78
2829	NYSE	MUJ	Tue, Jul 7, 2009	12.60	12.78	12.57	12.74
2828	NYSE	MUJ	Mon, Jul 6, 2009	12.63	12.65	12.55	12.60
2827	NYSE	MUJ	Thu, Jul 2, 2009	12.58	12.62	12.53	12.62
2826	NYSE	MUJ	Wed, Jul 1, 2009	12.55	12.66	12.50	12.50
2825	NYSE	MUJ	Tue, Jun 30, 2009	12.68	12.68	12.42	12.52
2824	NYSE	MUJ	Mon, Jun 29, 2009	12.64	12.69	12.56	12.69
2823	NYSE	MUJ	Fri, Jun 26, 2009	12.64	12.68	12.55	12.61
2822	NYSE	MUJ	Thu, Jun 25, 2009	12.52	12.59	12.50	12.59
2821	NYSE	MUJ	Wed, Jun 24, 2009	12.52	12.58	12.44	12.54
2820	NYSE	MUJ	Tue, Jun 23, 2009	12.54	12.58	12.43	12.52
2819	NYSE	MUJ	Mon, Jun 22, 2009	12.52	12.56	12.43	12.54
2818	NYSE	MUJ	Fri, Jun 19, 2009	12.53	12.58	12.48	12.58
2817	NYSE	MUJ	Thu, Jun 18, 2009	12.37	12.47	12.35	12.47
2816	NYSE	MUJ	Wed, Jun 17, 2009	12.36	12.40	12.26	12.40
2815	NYSE	MUJ	Tue, Jun 16, 2009	12.27	12.36	12.27	12.30
2814	NYSE	MUJ	Mon, Jun 15, 2009	12.45	12.46	12.25	12.33
2813	NYSE	MUJ	Fri, Jun 12, 2009	12.53	12.53	12.31	12.35
2812	NYSE	MUJ	Thu, Jun 11, 2009	12.70	12.70	12.43	12.53
2811	NYSE	MUJ	Wed, Jun 10, 2009	12.75	12.76	12.57	12.72
2810	NYSE	MUJ	Tue, Jun 9, 2009	12.76	12.79	12.60	12.75
2809	NYSE	MUJ	Mon, Jun 8, 2009	12.51	12.55	12.40	12.50
2808	NYSE	MUJ	Fri, Jun 5, 2009	12.51	12.59	12.41	12.50
2807	NYSE	MUJ	Thu, Jun 4, 2009	12.55	12.62	12.50	12.60
2806	NYSE	MUJ	Wed, Jun 3, 2009	12.58	12.65	12.54	12.60
2805	NYSE	MUJ	Tue, Jun 2, 2009	12.50	12.58	12.39	12.54
2804	NYSE	MUJ	Mon, Jun 1, 2009	12.49	12.53	12.43	12.43
2803	NYSE	MUJ	Fri, May 29, 2009	12.25	12.47	12.25	12.46
2802	NYSE	MUJ	Thu, May 28, 2009	12.52	12.54	12.35	12.38
2801	NYSE	MUJ	Wed, May 27, 2009	12.53	12.56	12.45	12.51
2800	NYSE	MUJ	Tue, May 26, 2009	12.38	12.54	12.35	12.52
2799	NYSE	MUJ	Fri, May 22, 2009	12.47	12.51	12.35	12.45
2798	NYSE	MUJ	Thu, May 21, 2009	12.50	12.51	12.40	12.44
2797	NYSE	MUJ	Wed, May 20, 2009	12.42	12.51	12.41	12.50
2796	NYSE	MUJ	Tue, May 19, 2009	12.29	12.38	12.23	12.38
2795	NYSE	MUJ	Mon, May 18, 2009	12.17	12.31	12.17	12.26
2794	NYSE	MUJ	Fri, May 15, 2009	12.25	12.32	12.24	12.27
2793	NYSE	MUJ	Thu, May 14, 2009	12.30	12.32	12.17	12.25
2792	NYSE	MUJ	Wed, May 13, 2009	12.18	12.24	12.15	12.24
2791	NYSE	MUJ	Tue, May 12, 2009	12.27	12.33	12.20	12.24
2790	NYSE	MUJ	Mon, May 11, 2009	12.42	12.42	12.25	12.27
2789	NYSE	MUJ	Fri, May 8, 2009	12.32	12.42	12.32	12.37
2788	NYSE	MUJ	Thu, May 7, 2009	12.25	12.34	12.20	12.27
2787	NYSE	MUJ	Wed, May 6, 2009	12.14	12.28	12.02	12.28
2786	NYSE	MUJ	Tue, May 5, 2009	12.24	12.28	12.11	12.14
2785	NYSE	MUJ	Mon, May 4, 2009	12.30	12.35	12.13	12.24
2784	NYSE	MUJ	Fri, May 1, 2009	12.11	12.26	12.05	12.26
2783	NYSE	MUJ	Thu, Apr 30, 2009	12.19	12.19	12.07	12.10
2782	NYSE	MUJ	Wed, Apr 29, 2009	12.23	12.23	12.09	12.11
2781	NYSE	MUJ	Tue, Apr 28, 2009	12.01	12.19	11.95	12.17
2780	NYSE	MUJ	Mon, Apr 27, 2009	11.98	12.01	11.91	11.99
2779	NYSE	MUJ	Fri, Apr 24, 2009	12.08	12.08	11.91	11.95
2778	NYSE	MUJ	Thu, Apr 23, 2009	11.90	11.99	11.85	11.95
2777	NYSE	MUJ	Wed, Apr 22, 2009	11.97	12.01	11.82	11.86
2776	NYSE	MUJ	Tue, Apr 21, 2009	11.84	11.97	11.74	11.92
2775	NYSE	MUJ	Mon, Apr 20, 2009	11.77	11.82	11.72	11.82
2774	NYSE	MUJ	Fri, Apr 17, 2009	11.84	11.97	11.75	11.75
2773	NYSE	MUJ	Thu, Apr 16, 2009	11.78	11.80	11.67	11.74
2772	NYSE	MUJ	Wed, Apr 15, 2009	11.54	11.75	11.54	11.71
2771	NYSE	MUJ	Tue, Apr 14, 2009	11.78	11.78	11.53	11.54
2770	NYSE	MUJ	Mon, Apr 13, 2009	11.78	11.78	11.56	11.64
2769	NYSE	MUJ	Thu, Apr 9, 2009	11.87	11.90	11.75	11.80
2768	NYSE	MUJ	Wed, Apr 8, 2009	11.90	11.99	11.75	11.80
2767	NYSE	MUJ	Tue, Apr 7, 2009	11.85	11.92	11.78	11.91
2766	NYSE	MUJ	Mon, Apr 6, 2009	11.64	11.80	11.64	11.76
2765	NYSE	MUJ	Fri, Apr 3, 2009	11.64	11.78	11.59	11.64
2764	NYSE	MUJ	Thu, Apr 2, 2009	11.62	11.69	11.47	11.56
2763	NYSE	MUJ	Wed, Apr 1, 2009	11.49	11.53	11.44	11.53
2762	NYSE	MUJ	Tue, Mar 31, 2009	11.34	11.48	11.34	11.46
2761	NYSE	MUJ	Mon, Mar 30, 2009	11.45	11.45	11.20	11.38
2760	NYSE	MUJ	Fri, Mar 27, 2009	11.40	11.50	11.40	11.42
2759	NYSE	MUJ	Thu, Mar 26, 2009	11.33	11.40	11.28	11.40
2758	NYSE	MUJ	Wed, Mar 25, 2009	11.11	11.39	11.11	11.30
2757	NYSE	MUJ	Tue, Mar 24, 2009	11.02	11.15	11.01	11.08
2756	NYSE	MUJ	Mon, Mar 23, 2009	11.18	11.24	11.07	11.15
2755	NYSE	MUJ	Fri, Mar 20, 2009	11.10	11.17	11.07	11.17
2754	NYSE	MUJ	Thu, Mar 19, 2009	11.09	11.31	11.06	11.07
2753	NYSE	MUJ	Wed, Mar 18, 2009	10.97	11.16	10.95	11.16
2752	NYSE	MUJ	Tue, Mar 17, 2009	10.92	11.02	10.85	11.00
2751	NYSE	MUJ	Mon, Mar 16, 2009	11.18	11.18	11.01	11.01
2750	NYSE	MUJ	Fri, Mar 13, 2009	11.04	11.18	10.91	11.02
2749	NYSE	MUJ	Thu, Mar 12, 2009	10.96	10.97	10.83	10.95
2748	NYSE	MUJ	Wed, Mar 11, 2009	10.98	11.03	10.96	10.99
2747	NYSE	MUJ	Tue, Mar 10, 2009	10.79	11.02	10.71	11.00
2746	NYSE	MUJ	Mon, Mar 9, 2009	11.02	11.17	10.90	10.96
2745	NYSE	MUJ	Fri, Mar 6, 2009	11.25	11.25	11.13	11.18
2744	NYSE	MUJ	Thu, Mar 5, 2009	11.28	11.30	11.11	11.15
2743	NYSE	MUJ	Wed, Mar 4, 2009	11.19	11.32	11.04	11.32
2742	NYSE	MUJ	Tue, Mar 3, 2009	11.30	11.30	11.14	11.17
2741	NYSE	MUJ	Mon, Mar 2, 2009	11.56	11.56	11.27	11.27
2740	NYSE	MUJ	Fri, Feb 27, 2009	11.39	11.58	11.39	11.58
2739	NYSE	MUJ	Thu, Feb 26, 2009	11.30	11.50	11.25	11.43
2738	NYSE	MUJ	Wed, Feb 25, 2009	11.25	11.34	11.11	11.33
2737	NYSE	MUJ	Tue, Feb 24, 2009	10.73	11.29	10.63	11.15
2736	NYSE	MUJ	Mon, Feb 23, 2009	11.14	11.18	10.84	10.93
2735	NYSE	MUJ	Fri, Feb 20, 2009	11.50	11.55	11.05	11.11
2734	NYSE	MUJ	Thu, Feb 19, 2009	11.61	11.64	11.54	11.61
2733	NYSE	MUJ	Wed, Feb 18, 2009	11.71	11.75	11.56	11.57
2732	NYSE	MUJ	Tue, Feb 17, 2009	12.00	12.00	11.54	11.67
2731	NYSE	MUJ	Fri, Feb 13, 2009	12.00	12.05	11.93	12.01
2730	NYSE	MUJ	Thu, Feb 12, 2009	12.00	12.07	11.89	12.01
2729	NYSE	MUJ	Wed, Feb 11, 2009	12.10	12.14	11.99	12.00
2728	NYSE	MUJ	Tue, Feb 10, 2009	12.08	12.15	11.98	12.14
2727	NYSE	MUJ	Mon, Feb 9, 2009	11.88	12.10	11.88	12.10
2726	NYSE	MUJ	Fri, Feb 6, 2009	11.68	11.88	11.68	11.88
2725	NYSE	MUJ	Thu, Feb 5, 2009	11.70	11.79	11.65	11.70
2724	NYSE	MUJ	Wed, Feb 4, 2009	11.60	11.75	11.60	11.72
2723	NYSE	MUJ	Tue, Feb 3, 2009	11.47	11.64	11.47	11.64
2722	NYSE	MUJ	Mon, Feb 2, 2009	11.65	11.72	11.41	11.56
2721	NYSE	MUJ	Fri, Jan 30, 2009	11.60	11.85	11.51	11.63
2720	NYSE	MUJ	Thu, Jan 29, 2009	11.60	11.68	11.50	11.68
2719	NYSE	MUJ	Wed, Jan 28, 2009	11.55	11.70	11.54	11.57
2718	NYSE	MUJ	Tue, Jan 27, 2009	11.53	11.71	11.40	11.51
2717	NYSE	MUJ	Mon, Jan 26, 2009	11.55	11.74	11.38	11.52
2716	NYSE	MUJ	Fri, Jan 23, 2009	11.48	11.60	11.44	11.44
2715	NYSE	MUJ	Thu, Jan 22, 2009	11.60	11.71	11.40	11.50
2714	NYSE	MUJ	Wed, Jan 21, 2009	11.54	11.60	11.44	11.59
2713	NYSE	MUJ	Tue, Jan 20, 2009	11.60	11.72	11.50	11.52
2712	NYSE	MUJ	Fri, Jan 16, 2009	11.79	11.79	11.35	11.59
2711	NYSE	MUJ	Thu, Jan 15, 2009	11.38	11.43	11.12	11.36
2710	NYSE	MUJ	Wed, Jan 14, 2009	11.60	11.66	11.04	11.37
2709	NYSE	MUJ	Tue, Jan 13, 2009	11.70	11.70	11.57	11.62
2708	NYSE	MUJ	Mon, Jan 12, 2009	11.66	11.77	11.63	11.70
2707	NYSE	MUJ	Fri, Jan 9, 2009	11.34	11.80	11.34	11.74
2706	NYSE	MUJ	Thu, Jan 8, 2009	11.08	11.51	11.08	11.43
2705	NYSE	MUJ	Wed, Jan 7, 2009	11.18	11.25	11.02	11.14
2704	NYSE	MUJ	Tue, Jan 6, 2009	10.90	11.20	10.90	11.14
2703	NYSE	MUJ	Mon, Jan 5, 2009	10.54	10.87	10.54	10.87
2702	NYSE	MUJ	Fri, Jan 2, 2009	10.10	10.50	10.10	10.50
2701	NYSE	MUJ	Wed, Dec 31, 2008	10.06	10.09	9.91	10.05
2700	NYSE	MUJ	Tue, Dec 30, 2008	9.99	10.06	9.92	10.02
2699	NYSE	MUJ	Mon, Dec 29, 2008	10.02	10.14	9.92	10.00
2698	NYSE	MUJ	Fri, Dec 26, 2008	9.90	10.31	9.90	10.00
2697	NYSE	MUJ	Wed, Dec 24, 2008	9.83	10.07	9.83	9.88
2696	NYSE	MUJ	Tue, Dec 23, 2008	9.94	10.23	9.43	9.83
2695	NYSE	MUJ	Mon, Dec 22, 2008	9.60	9.89	9.60	9.89
2694	NYSE	MUJ	Fri, Dec 19, 2008	9.32	9.70	9.32	9.70
2693	NYSE	MUJ	Thu, Dec 18, 2008	9.40	9.50	9.29	9.38
2692	NYSE	MUJ	Wed, Dec 17, 2008	8.86	9.47	8.77	9.47
2691	NYSE	MUJ	Tue, Dec 16, 2008	8.75	8.87	8.65	8.79
2690	NYSE	MUJ	Mon, Dec 15, 2008	8.95	8.95	8.58	8.71
2689	NYSE	MUJ	Fri, Dec 12, 2008	8.97	9.01	8.78	8.90
2688	NYSE	MUJ	Thu, Dec 11, 2008	9.39	9.40	8.95	9.03
2687	NYSE	MUJ	Wed, Dec 10, 2008	9.29	9.45	9.05	9.45
2686	NYSE	MUJ	Tue, Dec 9, 2008	9.21	9.34	9.18	9.29
2685	NYSE	MUJ	Mon, Dec 8, 2008	9.64	9.71	9.47	9.47
2684	NYSE	MUJ	Fri, Dec 5, 2008	9.56	9.61	9.50	9.50
2683	NYSE	MUJ	Thu, Dec 4, 2008	9.69	9.75	9.57	9.60
2682	NYSE	MUJ	Wed, Dec 3, 2008	9.75	9.80	9.55	9.70
2681	NYSE	MUJ	Tue, Dec 2, 2008	9.85	9.95	9.62	9.77
2680	NYSE	MUJ	Mon, Dec 1, 2008	9.83	9.85	9.78	9.80
2679	NYSE	MUJ	Fri, Nov 28, 2008	9.92	9.99	9.90	9.99
2678	NYSE	MUJ	Wed, Nov 26, 2008	9.78	10.04	9.72	9.94
2677	NYSE	MUJ	Tue, Nov 25, 2008	9.92	9.99	9.82	9.90
2676	NYSE	MUJ	Mon, Nov 24, 2008	9.71	10.00	9.61	9.66
2675	NYSE	MUJ	Fri, Nov 21, 2008	9.59	9.79	9.00	9.50
2674	NYSE	MUJ	Thu, Nov 20, 2008	9.82	10.21	9.39	9.57
2673	NYSE	MUJ	Wed, Nov 19, 2008	10.09	10.16	9.79	9.98
2672	NYSE	MUJ	Tue, Nov 18, 2008	10.30	10.30	9.99	10.08
2671	NYSE	MUJ	Mon, Nov 17, 2008	10.54	10.54	10.08	10.39
2670	NYSE	MUJ	Fri, Nov 14, 2008	10.41	10.74	10.40	10.50
2669	NYSE	MUJ	Thu, Nov 13, 2008	10.47	10.75	10.36	10.54
2668	NYSE	MUJ	Wed, Nov 12, 2008	11.00	11.11	10.40	10.60
2667	NYSE	MUJ	Tue, Nov 11, 2008	11.27	11.27	11.00	11.04
2666	NYSE	MUJ	Mon, Nov 10, 2008	11.08	11.36	11.02	11.26
2665	NYSE	MUJ	Fri, Nov 7, 2008	11.17	11.23	11.00	11.00
2664	NYSE	MUJ	Thu, Nov 6, 2008	11.26	11.30	11.10	11.16
2663	NYSE	MUJ	Wed, Nov 5, 2008	11.01	11.26	10.91	11.22
2662	NYSE	MUJ	Tue, Nov 4, 2008	10.78	11.21	10.78	11.10
2661	NYSE	MUJ	Mon, Nov 3, 2008	10.89	10.99	10.86	10.94
2660	NYSE	MUJ	Fri, Oct 31, 2008	10.90	11.17	10.86	10.86
2659	NYSE	MUJ	Thu, Oct 30, 2008	10.82	10.99	10.82	10.94
2658	NYSE	MUJ	Wed, Oct 29, 2008	10.75	11.04	10.75	10.91
2657	NYSE	MUJ	Tue, Oct 28, 2008	10.80	10.80	10.56	10.75
2656	NYSE	MUJ	Mon, Oct 27, 2008	10.71	10.71	10.56	10.70
2655	NYSE	MUJ	Fri, Oct 24, 2008	11.05	11.17	10.38	10.84
2654	NYSE	MUJ	Thu, Oct 23, 2008	10.90	11.15	10.85	11.09
2653	NYSE	MUJ	Wed, Oct 22, 2008	10.72	11.50	10.72	10.81
2652	NYSE	MUJ	Tue, Oct 21, 2008	10.21	11.35	10.21	10.83
2651	NYSE	MUJ	Mon, Oct 20, 2008	9.93	10.43	9.90	10.30
2650	NYSE	MUJ	Fri, Oct 17, 2008	9.35	10.27	9.35	9.77
2649	NYSE	MUJ	Thu, Oct 16, 2008	9.52	10.07	9.36	9.75
2648	NYSE	MUJ	Wed, Oct 15, 2008	9.60	10.10	9.28	9.44
2647	NYSE	MUJ	Tue, Oct 14, 2008	9.39	10.23	9.36	9.88
2646	NYSE	MUJ	Mon, Oct 13, 2008	8.65	8.95	8.65	8.95
2645	NYSE	MUJ	Fri, Oct 10, 2008	8.61	9.00	8.37	8.42
2644	NYSE	MUJ	Thu, Oct 9, 2008	9.94	10.02	9.55	9.55
2643	NYSE	MUJ	Wed, Oct 8, 2008	10.20	10.42	9.61	10.00
2642	NYSE	MUJ	Tue, Oct 7, 2008	10.71	11.29	10.60	10.63
2641	NYSE	MUJ	Mon, Oct 6, 2008	11.30	11.30	10.25	10.78
2640	NYSE	MUJ	Fri, Oct 3, 2008	10.99	11.36	10.99	11.27
2639	NYSE	MUJ	Thu, Oct 2, 2008	11.06	11.24	11.06	11.13
2638	NYSE	MUJ	Wed, Oct 1, 2008	11.20	11.35	10.95	11.08
2637	NYSE	MUJ	Tue, Sep 30, 2008	10.96	11.14	10.96	11.12
2636	NYSE	MUJ	Mon, Sep 29, 2008	11.41	11.43	10.72	10.88
2635	NYSE	MUJ	Fri, Sep 26, 2008	11.64	11.64	11.33	11.43
2634	NYSE	MUJ	Thu, Sep 25, 2008	11.65	11.74	11.44	11.72
2633	NYSE	MUJ	Wed, Sep 24, 2008	11.63	11.65	11.50	11.64
2632	NYSE	MUJ	Tue, Sep 23, 2008	11.50	11.65	11.50	11.63
2631	NYSE	MUJ	Mon, Sep 22, 2008	12.29	12.29	11.55	11.55
2630	NYSE	MUJ	Fri, Sep 19, 2008	12.07	12.82	11.60	12.19
2629	NYSE	MUJ	Thu, Sep 18, 2008	12.08	12.08	11.07	11.61
2628	NYSE	MUJ	Wed, Sep 17, 2008	12.62	12.62	12.07	12.07
2627	NYSE	MUJ	Tue, Sep 16, 2008	12.85	12.88	12.74	12.74
2626	NYSE	MUJ	Mon, Sep 15, 2008	12.88	12.95	12.84	12.89
2625	NYSE	MUJ	Fri, Sep 12, 2008	13.05	13.05	12.84	12.89
2624	NYSE	MUJ	Thu, Sep 11, 2008	12.96	13.23	12.93	12.98
2623	NYSE	MUJ	Wed, Sep 10, 2008	13.03	13.07	13.01	13.02
2622	NYSE	MUJ	Tue, Sep 9, 2008	13.07	13.10	13.02	13.04
2621	NYSE	MUJ	Mon, Sep 8, 2008	13.06	13.20	13.03	13.09
2620	NYSE	MUJ	Fri, Sep 5, 2008	13.08	13.15	13.02	13.06
2619	NYSE	MUJ	Thu, Sep 4, 2008	13.05	13.15	13.05	13.07
2618	NYSE	MUJ	Wed, Sep 3, 2008	13.01	13.09	13.01	13.08
2617	NYSE	MUJ	Tue, Sep 2, 2008	13.10	13.10	13.00	13.03
2616	NYSE	MUJ	Fri, Aug 29, 2008	13.00	13.08	12.99	13.02
2615	NYSE	MUJ	Thu, Aug 28, 2008	13.10	13.10	12.98	12.98
2614	NYSE	MUJ	Wed, Aug 27, 2008	13.02	13.15	13.02	13.06
2613	NYSE	MUJ	Tue, Aug 26, 2008	12.94	13.04	12.92	13.02
2612	NYSE	MUJ	Mon, Aug 25, 2008	12.92	12.99	12.92	12.94
2611	NYSE	MUJ	Fri, Aug 22, 2008	12.97	12.97	12.92	12.97
2610	NYSE	MUJ	Thu, Aug 21, 2008	12.88	13.00	12.82	12.93
2609	NYSE	MUJ	Wed, Aug 20, 2008	12.89	12.96	12.83	12.91
2608	NYSE	MUJ	Tue, Aug 19, 2008	13.02	13.02	12.89	12.96
2607	NYSE	MUJ	Mon, Aug 18, 2008	13.07	13.09	12.98	12.98
2606	NYSE	MUJ	Fri, Aug 15, 2008	13.07	13.14	13.00	13.10
2605	NYSE	MUJ	Thu, Aug 14, 2008	13.09	13.09	12.86	12.98
2604	NYSE	MUJ	Wed, Aug 13, 2008	12.98	13.08	12.86	12.94
2603	NYSE	MUJ	Tue, Aug 12, 2008	13.01	13.09	12.97	12.97
2602	NYSE	MUJ	Mon, Aug 11, 2008	12.93	13.14	12.93	13.13
2601	NYSE	MUJ	Fri, Aug 8, 2008	12.99	13.10	12.93	12.99
2600	NYSE	MUJ	Thu, Aug 7, 2008	13.00	13.01	12.87	12.95
2599	NYSE	MUJ	Wed, Aug 6, 2008	12.92	13.00	12.83	13.00
2598	NYSE	MUJ	Tue, Aug 5, 2008	13.00	13.05	12.95	12.97
2597	NYSE	MUJ	Mon, Aug 4, 2008	12.91	13.10	12.88	13.07
2596	NYSE	MUJ	Fri, Aug 1, 2008	12.94	12.94	12.85	12.94
2595	NYSE	MUJ	Thu, Jul 31, 2008	12.85	12.93	12.85	12.93
2594	NYSE	MUJ	Wed, Jul 30, 2008	12.79	13.05	12.79	12.82
2593	NYSE	MUJ	Tue, Jul 29, 2008	12.79	12.86	12.79	12.79
2592	NYSE	MUJ	Mon, Jul 28, 2008	12.76	12.89	12.76	12.89
2591	NYSE	MUJ	Fri, Jul 25, 2008	12.82	12.87	12.79	12.81
2590	NYSE	MUJ	Thu, Jul 24, 2008	12.74	12.85	12.74	12.85
2589	NYSE	MUJ	Wed, Jul 23, 2008	12.90	13.01	12.89	12.89
2588	NYSE	MUJ	Tue, Jul 22, 2008	12.95	13.00	12.90	12.92
2587	NYSE	MUJ	Mon, Jul 21, 2008	12.95	13.10	12.87	12.99
2586	NYSE	MUJ	Fri, Jul 18, 2008	12.94	13.12	12.94	12.98
2585	NYSE	MUJ	Thu, Jul 17, 2008	13.02	13.13	12.91	12.91
2584	NYSE	MUJ	Wed, Jul 16, 2008	12.85	12.99	12.75	12.87
2583	NYSE	MUJ	Tue, Jul 15, 2008	12.99	13.09	12.85	12.94
2582	NYSE	MUJ	Mon, Jul 14, 2008	13.12	13.13	13.03	13.03
2581	NYSE	MUJ	Fri, Jul 11, 2008	13.18	13.50	13.08	13.12
2580	NYSE	MUJ	Thu, Jul 10, 2008	13.25	13.40	13.20	13.20
2579	NYSE	MUJ	Wed, Jul 9, 2008	13.05	13.23	13.05	13.20
2578	NYSE	MUJ	Tue, Jul 8, 2008	12.97	13.10	12.96	13.05
2577	NYSE	MUJ	Mon, Jul 7, 2008	12.96	13.08	12.96	12.96
2576	NYSE	MUJ	Thu, Jul 3, 2008	13.02	13.09	12.95	12.96
2575	NYSE	MUJ	Wed, Jul 2, 2008	13.02	13.09	12.95	12.96
2574	NYSE	MUJ	Tue, Jul 1, 2008	12.95	13.02	12.94	12.94
2573	NYSE	MUJ	Mon, Jun 30, 2008	12.92	13.03	12.90	12.96
2572	NYSE	MUJ	Fri, Jun 27, 2008	13.04	13.04	12.79	12.99
2571	NYSE	MUJ	Thu, Jun 26, 2008	13.03	13.06	12.95	13.06
2570	NYSE	MUJ	Wed, Jun 25, 2008	13.03	13.15	13.00	13.06
2569	NYSE	MUJ	Tue, Jun 24, 2008	12.80	13.10	12.80	13.02
2568	NYSE	MUJ	Mon, Jun 23, 2008	12.94	12.99	12.85	12.86
2567	NYSE	MUJ	Fri, Jun 20, 2008	13.00	13.07	12.97	13.00
2566	NYSE	MUJ	Thu, Jun 19, 2008	12.99	13.10	12.95	13.01
2565	NYSE	MUJ	Wed, Jun 18, 2008	13.06	13.06	12.93	12.95
2564	NYSE	MUJ	Tue, Jun 17, 2008	13.13	13.19	13.01	13.01
2563	NYSE	MUJ	Mon, Jun 16, 2008	13.07	13.26	13.07	13.17
2562	NYSE	MUJ	Fri, Jun 13, 2008	13.07	13.24	13.07	13.14
2561	NYSE	MUJ	Thu, Jun 12, 2008	13.15	13.18	13.10	13.10
2560	NYSE	MUJ	Wed, Jun 11, 2008	13.25	13.30	13.22	13.25
2559	NYSE	MUJ	Tue, Jun 10, 2008	13.39	13.44	13.22	13.23
2558	NYSE	MUJ	Mon, Jun 9, 2008	13.37	13.45	13.37	13.41
2557	NYSE	MUJ	Fri, Jun 6, 2008	13.42	13.48	13.37	13.37
2556	NYSE	MUJ	Thu, Jun 5, 2008	13.41	13.44	13.32	13.43
2555	NYSE	MUJ	Wed, Jun 4, 2008	13.61	13.67	13.42	13.46
2554	NYSE	MUJ	Tue, Jun 3, 2008	13.65	13.73	13.54	13.65
2553	NYSE	MUJ	Mon, Jun 2, 2008	13.55	13.65	13.55	13.61
2552	NYSE	MUJ	Fri, May 30, 2008	13.56	13.65	13.56	13.60
2551	NYSE	MUJ	Thu, May 29, 2008	13.60	13.79	13.56	13.60
2550	NYSE	MUJ	Wed, May 28, 2008	13.57	13.59	13.56	13.56
2549	NYSE	MUJ	Tue, May 27, 2008	13.62	13.62	13.55	13.57
2548	NYSE	MUJ	Fri, May 23, 2008	13.62	13.65	13.45	13.51
2547	NYSE	MUJ	Thu, May 22, 2008	13.65	13.70	13.59	13.61
2546	NYSE	MUJ	Wed, May 21, 2008	13.62	13.64	13.57	13.60
2545	NYSE	MUJ	Tue, May 20, 2008	13.60	13.60	13.55	13.57
2544	NYSE	MUJ	Mon, May 19, 2008	13.54	13.57	13.52	13.55
2543	NYSE	MUJ	Fri, May 16, 2008	13.57	13.59	13.53	13.56
2542	NYSE	MUJ	Thu, May 15, 2008	13.59	13.61	13.55	13.57
2541	NYSE	MUJ	Wed, May 14, 2008	13.55	13.60	13.55	13.56
2540	NYSE	MUJ	Tue, May 13, 2008	13.58	13.65	13.58	13.58
2539	NYSE	MUJ	Mon, May 12, 2008	13.60	13.67	13.56	13.61
2538	NYSE	MUJ	Fri, May 9, 2008	13.58	13.65	13.54	13.58
2537	NYSE	MUJ	Thu, May 8, 2008	13.52	13.57	13.51	13.57
2536	NYSE	MUJ	Wed, May 7, 2008	13.50	13.56	13.48	13.54
2535	NYSE	MUJ	Tue, May 6, 2008	13.49	13.54	13.45	13.52
2534	NYSE	MUJ	Mon, May 5, 2008	13.46	13.52	13.46	13.51
2533	NYSE	MUJ	Fri, May 2, 2008	13.45	13.49	13.40	13.45
2532	NYSE	MUJ	Thu, May 1, 2008	13.44	13.45	13.37	13.37
2531	NYSE	MUJ	Wed, Apr 30, 2008	13.33	13.43	13.33	13.39
2530	NYSE	MUJ	Tue, Apr 29, 2008	13.39	13.44	13.33	13.33
2529	NYSE	MUJ	Mon, Apr 28, 2008	13.48	13.53	13.27	13.45
2528	NYSE	MUJ	Fri, Apr 25, 2008	13.51	13.53	13.46	13.51
2527	NYSE	MUJ	Thu, Apr 24, 2008	13.49	13.55	13.42	13.49
2526	NYSE	MUJ	Wed, Apr 23, 2008	13.46	13.48	13.38	13.45
2525	NYSE	MUJ	Tue, Apr 22, 2008	13.44	13.45	13.38	13.41
2524	NYSE	MUJ	Mon, Apr 21, 2008	13.40	13.50	13.38	13.44
2523	NYSE	MUJ	Fri, Apr 18, 2008	13.38	13.53	13.38	13.43
2522	NYSE	MUJ	Thu, Apr 17, 2008	13.29	13.43	13.29	13.43
2521	NYSE	MUJ	Wed, Apr 16, 2008	13.22	13.33	13.21	13.33
2520	NYSE	MUJ	Tue, Apr 15, 2008	13.26	13.27	13.20	13.22
2519	NYSE	MUJ	Mon, Apr 14, 2008	13.31	13.39	13.18	13.24
2518	NYSE	MUJ	Fri, Apr 11, 2008	13.35	13.35	13.30	13.33
2517	NYSE	MUJ	Thu, Apr 10, 2008	13.29	13.43	13.29	13.40
2516	NYSE	MUJ	Wed, Apr 9, 2008	13.27	13.32	13.21	13.29
2515	NYSE	MUJ	Tue, Apr 8, 2008	13.44	13.47	13.25	13.28
2514	NYSE	MUJ	Mon, Apr 7, 2008	13.35	13.55	13.35	13.47
2513	NYSE	MUJ	Fri, Apr 4, 2008	13.37	13.39	13.35	13.38
2512	NYSE	MUJ	Thu, Apr 3, 2008	13.33	13.39	13.28	13.38
2511	NYSE	MUJ	Wed, Apr 2, 2008	13.45	13.45	13.29	13.37
2510	NYSE	MUJ	Tue, Apr 1, 2008	13.35	13.41	13.32	13.35
2509	NYSE	MUJ	Mon, Mar 31, 2008	13.29	13.50	13.19	13.35
2508	NYSE	MUJ	Fri, Mar 28, 2008	13.37	13.52	13.35	13.36
2507	NYSE	MUJ	Thu, Mar 27, 2008	13.27	13.51	13.26	13.37
2506	NYSE	MUJ	Wed, Mar 26, 2008	13.14	13.28	13.13	13.24
2505	NYSE	MUJ	Tue, Mar 25, 2008	13.10	13.12	13.07	13.10
2504	NYSE	MUJ	Mon, Mar 24, 2008	13.02	13.10	12.94	13.03
2503	NYSE	MUJ	Thu, Mar 20, 2008	12.91	12.96	12.88	12.96
2502	NYSE	MUJ	Wed, Mar 19, 2008	12.95	12.97	12.89	12.95
2501	NYSE	MUJ	Tue, Mar 18, 2008	12.78	12.92	12.78	12.89
2500	NYSE	MUJ	Mon, Mar 17, 2008	12.88	12.88	12.69	12.72
2499	NYSE	MUJ	Fri, Mar 14, 2008	12.94	13.03	12.81	12.88
2498	NYSE	MUJ	Thu, Mar 13, 2008	12.90	12.97	12.86	12.97
2497	NYSE	MUJ	Wed, Mar 12, 2008	13.24	13.25	12.96	12.96
2496	NYSE	MUJ	Tue, Mar 11, 2008	13.13	13.21	13.00	13.05
2495	NYSE	MUJ	Mon, Mar 10, 2008	13.22	13.22	13.03	13.03
2494	NYSE	MUJ	Fri, Mar 7, 2008	13.00	13.32	13.00	13.25
2493	NYSE	MUJ	Thu, Mar 6, 2008	13.20	13.32	12.20	13.10
2492	NYSE	MUJ	Wed, Mar 5, 2008	13.09	13.28	13.09	13.22
2491	NYSE	MUJ	Tue, Mar 4, 2008	13.10	13.15	12.78	13.07
2490	NYSE	MUJ	Mon, Mar 3, 2008	12.72	13.12	12.72	13.10
2489	NYSE	MUJ	Fri, Feb 29, 2008	13.02	13.02	12.85	12.87
2488	NYSE	MUJ	Thu, Feb 28, 2008	13.29	13.29	12.99	13.09
2487	NYSE	MUJ	Wed, Feb 27, 2008	13.47	13.47	13.25	13.25
2486	NYSE	MUJ	Tue, Feb 26, 2008	13.39	13.49	13.25	13.46
2485	NYSE	MUJ	Mon, Feb 25, 2008	13.07	13.32	13.07	13.32
2484	NYSE	MUJ	Fri, Feb 22, 2008	13.20	13.37	13.07	13.17
2483	NYSE	MUJ	Thu, Feb 21, 2008	13.24	13.42	13.20	13.25
2482	NYSE	MUJ	Wed, Feb 20, 2008	13.56	13.63	13.31	13.31
2481	NYSE	MUJ	Tue, Feb 19, 2008	13.21	13.76	13.21	13.56
2480	NYSE	MUJ	Fri, Feb 15, 2008	13.34	13.34	13.05	13.21
2479	NYSE	MUJ	Thu, Feb 14, 2008	13.73	13.73	13.28	13.39
2478	NYSE	MUJ	Wed, Feb 13, 2008	13.98	14.00	13.76	13.84
2477	NYSE	MUJ	Tue, Feb 12, 2008	14.05	14.07	14.01	14.03
2476	NYSE	MUJ	Mon, Feb 11, 2008	13.97	14.05	13.97	14.01
2475	NYSE	MUJ	Fri, Feb 8, 2008	14.02	14.04	13.98	13.98
2474	NYSE	MUJ	Thu, Feb 7, 2008	14.02	14.05	14.00	14.02
2473	NYSE	MUJ	Wed, Feb 6, 2008	13.97	14.10	13.96	14.01
2472	NYSE	MUJ	Tue, Feb 5, 2008	13.99	13.99	13.94	13.99
2471	NYSE	MUJ	Mon, Feb 4, 2008	13.98	13.99	13.92	13.99
2470	NYSE	MUJ	Fri, Feb 1, 2008	13.98	14.02	13.94	13.99
2469	NYSE	MUJ	Thu, Jan 31, 2008	13.96	13.97	13.90	13.97
2468	NYSE	MUJ	Wed, Jan 30, 2008	14.05	14.05	13.92	13.97
2467	NYSE	MUJ	Tue, Jan 29, 2008	14.05	14.06	13.96	14.02
2466	NYSE	MUJ	Mon, Jan 28, 2008	14.00	14.05	13.95	14.05
2465	NYSE	MUJ	Fri, Jan 25, 2008	14.05	14.07	13.92	14.01
2464	NYSE	MUJ	Thu, Jan 24, 2008	14.16	14.17	13.96	14.05
2463	NYSE	MUJ	Wed, Jan 23, 2008	13.97	14.14	13.97	14.10
2462	NYSE	MUJ	Tue, Jan 22, 2008	13.69	14.24	13.67	13.97
2461	NYSE	MUJ	Fri, Jan 18, 2008	14.17	14.17	13.71	13.74
2460	NYSE	MUJ	Thu, Jan 17, 2008	14.09	14.09	14.02	14.07
2459	NYSE	MUJ	Wed, Jan 16, 2008	14.11	14.19	14.09	14.09
2458	NYSE	MUJ	Tue, Jan 15, 2008	14.10	14.14	14.08	14.11
2457	NYSE	MUJ	Mon, Jan 14, 2008	14.08	14.15	14.04	14.10
2456	NYSE	MUJ	Fri, Jan 11, 2008	14.01	14.08	13.84	14.08
2455	NYSE	MUJ	Thu, Jan 10, 2008	13.92	13.96	13.87	13.88
2454	NYSE	MUJ	Wed, Jan 9, 2008	13.85	13.96	13.85	13.88
2453	NYSE	MUJ	Tue, Jan 8, 2008	13.87	13.96	13.65	13.87
2452	NYSE	MUJ	Mon, Jan 7, 2008	13.72	13.73	13.64	13.73
2451	NYSE	MUJ	Fri, Jan 4, 2008	13.57	13.63	13.50	13.63
2450	NYSE	MUJ	Thu, Jan 3, 2008	13.41	13.58	13.40	13.57
2449	NYSE	MUJ	Wed, Jan 2, 2008	13.15	13.41	13.15	13.39
2448	NYSE	MUJ	Mon, Dec 31, 2007	13.17	13.25	12.94	13.16
2447	NYSE	MUJ	Fri, Dec 28, 2007	13.12	13.18	13.06	13.17
2446	NYSE	MUJ	Thu, Dec 27, 2007	13.05	13.15	12.96	13.15
2445	NYSE	MUJ	Wed, Dec 26, 2007	13.01	13.10	12.98	13.03
2444	NYSE	MUJ	Mon, Dec 24, 2007	13.19	13.19	12.87	13.04
2443	NYSE	MUJ	Fri, Dec 21, 2007	13.20	13.25	13.10	13.10
2442	NYSE	MUJ	Thu, Dec 20, 2007	13.01	13.22	13.01	13.20
2441	NYSE	MUJ	Wed, Dec 19, 2007	13.09	13.10	12.97	13.04
2440	NYSE	MUJ	Tue, Dec 18, 2007	12.96	13.11	12.96	13.07
2439	NYSE	MUJ	Mon, Dec 17, 2007	13.10	13.20	12.95	13.06
2438	NYSE	MUJ	Fri, Dec 14, 2007	13.10	13.14	12.96	13.14
2437	NYSE	MUJ	Thu, Dec 13, 2007	13.33	13.33	13.08	13.16
2436	NYSE	MUJ	Wed, Dec 12, 2007	13.28	13.46	13.28	13.38
2435	NYSE	MUJ	Tue, Dec 11, 2007	13.49	13.55	13.18	13.44
2434	NYSE	MUJ	Mon, Dec 10, 2007	13.64	13.64	13.47	13.51
2433	NYSE	MUJ	Fri, Dec 7, 2007	13.58	13.59	13.50	13.56
2432	NYSE	MUJ	Thu, Dec 6, 2007	13.57	13.60	13.53	13.60
2431	NYSE	MUJ	Wed, Dec 5, 2007	13.57	13.64	13.51	13.60
2430	NYSE	MUJ	Tue, Dec 4, 2007	13.58	13.62	13.56	13.62
2429	NYSE	MUJ	Mon, Dec 3, 2007	13.60	13.61	13.51	13.60
2428	NYSE	MUJ	Fri, Nov 30, 2007	13.56	13.62	13.55	13.55
2427	NYSE	MUJ	Thu, Nov 29, 2007	13.58	13.60	13.53	13.59
2426	NYSE	MUJ	Wed, Nov 28, 2007	13.60	13.64	13.60	13.64
2425	NYSE	MUJ	Tue, Nov 27, 2007	13.61	13.67	13.52	13.58
2424	NYSE	MUJ	Mon, Nov 26, 2007	13.62	13.70	13.52	13.55
2423	NYSE	MUJ	Fri, Nov 23, 2007	13.53	13.64	13.53	13.57
2422	NYSE	MUJ	Wed, Nov 21, 2007	13.55	13.83	13.54	13.56
2421	NYSE	MUJ	Tue, Nov 20, 2007	13.48	13.60	13.37	13.55
2420	NYSE	MUJ	Mon, Nov 19, 2007	13.42	13.67	13.20	13.32
2419	NYSE	MUJ	Fri, Nov 16, 2007	13.51	13.54	13.47	13.51
2418	NYSE	MUJ	Thu, Nov 15, 2007	13.55	13.58	13.45	13.53
2417	NYSE	MUJ	Wed, Nov 14, 2007	13.65	13.70	13.51	13.58
2416	NYSE	MUJ	Tue, Nov 13, 2007	13.51	13.65	13.51	13.63
2415	NYSE	MUJ	Mon, Nov 12, 2007	13.72	13.74	13.62	13.65
2414	NYSE	MUJ	Fri, Nov 9, 2007	13.85	13.86	13.60	13.65
2413	NYSE	MUJ	Thu, Nov 8, 2007	13.86	13.88	13.80	13.85
2412	NYSE	MUJ	Wed, Nov 7, 2007	13.93	13.93	13.80	13.81
2411	NYSE	MUJ	Tue, Nov 6, 2007	13.94	13.97	13.89	13.92
2410	NYSE	MUJ	Mon, Nov 5, 2007	13.52	13.93	13.52	13.91
2409	NYSE	MUJ	Fri, Nov 2, 2007	13.93	13.93	13.85	13.85
2408	NYSE	MUJ	Thu, Nov 1, 2007	13.91	13.92	13.85	13.86
2407	NYSE	MUJ	Wed, Oct 31, 2007	13.82	13.92	13.82	13.91
2406	NYSE	MUJ	Tue, Oct 30, 2007	13.82	13.88	13.80	13.86
2405	NYSE	MUJ	Mon, Oct 29, 2007	13.85	13.89	13.81	13.84
2404	NYSE	MUJ	Fri, Oct 26, 2007	13.82	13.89	13.80	13.84
2403	NYSE	MUJ	Thu, Oct 25, 2007	13.88	13.92	13.85	13.85
2402	NYSE	MUJ	Wed, Oct 24, 2007	13.92	13.97	13.88	13.93
2401	NYSE	MUJ	Tue, Oct 23, 2007	13.91	13.97	13.90	13.92
2400	NYSE	MUJ	Mon, Oct 22, 2007	13.95	13.99	13.93	13.94
2399	NYSE	MUJ	Fri, Oct 19, 2007	14.00	14.05	13.93	13.93
2398	NYSE	MUJ	Thu, Oct 18, 2007	13.93	14.01	13.93	14.01
2397	NYSE	MUJ	Wed, Oct 17, 2007	13.95	13.99	13.88	13.97
2396	NYSE	MUJ	Tue, Oct 16, 2007	13.92	13.96	13.84	13.95
2395	NYSE	MUJ	Mon, Oct 15, 2007	13.95	14.00	13.92	13.94
2394	NYSE	MUJ	Fri, Oct 12, 2007	13.98	13.99	13.87	13.99
2393	NYSE	MUJ	Thu, Oct 11, 2007	14.05	14.14	14.02	14.04
2392	NYSE	MUJ	Wed, Oct 10, 2007	14.19	14.19	14.13	14.14
2391	NYSE	MUJ	Tue, Oct 9, 2007	14.10	14.19	14.07	14.19
2390	NYSE	MUJ	Mon, Oct 8, 2007	14.08	14.14	14.02	14.12
2389	NYSE	MUJ	Fri, Oct 5, 2007	14.08	14.19	14.06	14.19
2388	NYSE	MUJ	Thu, Oct 4, 2007	14.03	14.13	14.01	14.13
2387	NYSE	MUJ	Wed, Oct 3, 2007	14.09	14.16	14.03	14.03
2386	NYSE	MUJ	Tue, Oct 2, 2007	14.12	14.18	14.11	14.18
2385	NYSE	MUJ	Mon, Oct 1, 2007	14.14	14.18	14.10	14.13
2384	NYSE	MUJ	Fri, Sep 28, 2007	14.12	14.17	14.08	14.14
2383	NYSE	MUJ	Thu, Sep 27, 2007	14.15	14.15	14.05	14.10
2382	NYSE	MUJ	Wed, Sep 26, 2007	14.13	14.16	14.08	14.13
2381	NYSE	MUJ	Tue, Sep 25, 2007	14.15	14.20	14.09	14.12
2380	NYSE	MUJ	Mon, Sep 24, 2007	14.24	14.24	13.98	14.16
2379	NYSE	MUJ	Fri, Sep 21, 2007	14.04	14.25	14.04	14.18
2378	NYSE	MUJ	Thu, Sep 20, 2007	14.17	14.17	13.97	14.01
2377	NYSE	MUJ	Wed, Sep 19, 2007	14.10	14.17	14.10	14.17
2376	NYSE	MUJ	Tue, Sep 18, 2007	14.08	14.12	13.94	14.10
2375	NYSE	MUJ	Mon, Sep 17, 2007	14.03	14.15	13.97	14.13
2374	NYSE	MUJ	Fri, Sep 14, 2007	14.27	14.30	14.03	14.03
2373	NYSE	MUJ	Thu, Sep 13, 2007	14.41	14.41	14.17	14.21
2372	NYSE	MUJ	Wed, Sep 12, 2007	14.50	14.53	14.35	14.46
2371	NYSE	MUJ	Tue, Sep 11, 2007	14.64	14.67	14.60	14.63
2370	NYSE	MUJ	Mon, Sep 10, 2007	14.48	14.64	14.44	14.64
2369	NYSE	MUJ	Fri, Sep 7, 2007	14.30	14.59	14.28	14.48
2368	NYSE	MUJ	Thu, Sep 6, 2007	14.12	14.29	14.09	14.27
2367	NYSE	MUJ	Wed, Sep 5, 2007	14.06	14.15	13.89	14.15
2366	NYSE	MUJ	Tue, Sep 4, 2007	14.15	14.15	14.05	14.10
2365	NYSE	MUJ	Fri, Aug 31, 2007	14.12	14.25	14.00	14.10
2364	NYSE	MUJ	Thu, Aug 30, 2007	13.88	14.39	13.87	14.18
2363	NYSE	MUJ	Wed, Aug 29, 2007	13.87	13.96	13.80	13.92
2362	NYSE	MUJ	Tue, Aug 28, 2007	13.84	13.93	13.73	13.85
2361	NYSE	MUJ	Mon, Aug 27, 2007	13.91	13.97	13.84	13.92
2360	NYSE	MUJ	Fri, Aug 24, 2007	13.98	13.98	13.91	13.91
2359	NYSE	MUJ	Thu, Aug 23, 2007	13.90	13.99	13.87	13.96
2358	NYSE	MUJ	Wed, Aug 22, 2007	13.95	14.00	13.84	13.87
2357	NYSE	MUJ	Tue, Aug 21, 2007	13.72	13.90	13.61	13.88
2356	NYSE	MUJ	Mon, Aug 20, 2007	13.64	13.95	13.63	13.71
2355	NYSE	MUJ	Fri, Aug 17, 2007	13.50	13.75	13.50	13.73
2354	NYSE	MUJ	Thu, Aug 16, 2007	13.76	13.76	13.04	13.45
2353	NYSE	MUJ	Wed, Aug 15, 2007	13.89	13.93	13.87	13.87
2352	NYSE	MUJ	Tue, Aug 14, 2007	14.03	14.10	13.94	13.94
2351	NYSE	MUJ	Mon, Aug 13, 2007	14.14	14.21	14.07	14.15
2350	NYSE	MUJ	Fri, Aug 10, 2007	14.22	14.30	14.12	14.14
2349	NYSE	MUJ	Thu, Aug 9, 2007	14.24	14.34	14.24	14.27
2348	NYSE	MUJ	Wed, Aug 8, 2007	14.30	14.34	14.28	14.28
2347	NYSE	MUJ	Tue, Aug 7, 2007	14.33	14.37	14.30	14.33
2346	NYSE	MUJ	Mon, Aug 6, 2007	14.38	14.42	14.35	14.38
2345	NYSE	MUJ	Fri, Aug 3, 2007	14.25	14.46	14.25	14.43
2344	NYSE	MUJ	Thu, Aug 2, 2007	14.20	14.40	14.15	14.30
2343	NYSE	MUJ	Wed, Aug 1, 2007	14.30	14.42	14.21	14.27
2342	NYSE	MUJ	Tue, Jul 31, 2007	14.38	14.44	14.37	14.42
2341	NYSE	MUJ	Mon, Jul 30, 2007	14.15	14.45	14.11	14.45
2340	NYSE	MUJ	Fri, Jul 27, 2007	13.98	14.24	13.98	14.14
2339	NYSE	MUJ	Thu, Jul 26, 2007	13.92	13.97	13.83	13.95
2338	NYSE	MUJ	Wed, Jul 25, 2007	13.93	13.97	13.85	13.92
2337	NYSE	MUJ	Tue, Jul 24, 2007	13.98	14.00	13.92	13.95
2336	NYSE	MUJ	Mon, Jul 23, 2007	13.95	14.00	13.92	13.97
2335	NYSE	MUJ	Fri, Jul 20, 2007	13.92	14.00	13.92	13.97
2334	NYSE	MUJ	Thu, Jul 19, 2007	13.91	13.96	13.89	13.90
2333	NYSE	MUJ	Wed, Jul 18, 2007	14.01	14.01	13.90	13.95
2332	NYSE	MUJ	Tue, Jul 17, 2007	13.98	13.99	13.90	13.96
2331	NYSE	MUJ	Mon, Jul 16, 2007	14.09	14.09	13.94	13.99
2330	NYSE	MUJ	Fri, Jul 13, 2007	14.10	14.17	14.05	14.10
2329	NYSE	MUJ	Thu, Jul 12, 2007	14.18	14.20	14.09	14.15
2328	NYSE	MUJ	Wed, Jul 11, 2007	14.22	14.30	14.20	14.27
2327	NYSE	MUJ	Tue, Jul 10, 2007	14.21	14.28	14.21	14.26
2326	NYSE	MUJ	Mon, Jul 9, 2007	14.19	14.25	14.13	14.24
2325	NYSE	MUJ	Fri, Jul 6, 2007	14.25	14.25	14.20	14.25
2324	NYSE	MUJ	Thu, Jul 5, 2007	14.29	14.32	14.25	14.28
2323	NYSE	MUJ	Tue, Jul 3, 2007	14.29	14.34	14.29	14.34
2322	NYSE	MUJ	Mon, Jul 2, 2007	14.21	14.28	14.21	14.27
2321	NYSE	MUJ	Fri, Jun 29, 2007	14.29	14.30	14.22	14.28
2320	NYSE	MUJ	Thu, Jun 28, 2007	14.32	14.32	14.20	14.26
2319	NYSE	MUJ	Wed, Jun 27, 2007	14.29	14.36	14.29	14.33
2318	NYSE	MUJ	Tue, Jun 26, 2007	14.38	14.39	14.24	14.28
2317	NYSE	MUJ	Mon, Jun 25, 2007	14.39	14.41	14.38	14.38
2316	NYSE	MUJ	Fri, Jun 22, 2007	14.40	14.41	14.30	14.35
2315	NYSE	MUJ	Thu, Jun 21, 2007	14.52	14.52	14.23	14.42
2314	NYSE	MUJ	Wed, Jun 20, 2007	14.58	14.58	14.48	14.52
2313	NYSE	MUJ	Tue, Jun 19, 2007	14.54	14.59	14.51	14.57
2312	NYSE	MUJ	Mon, Jun 18, 2007	14.53	14.55	14.47	14.54
2311	NYSE	MUJ	Fri, Jun 15, 2007	14.51	14.59	14.49	14.52
2310	NYSE	MUJ	Thu, Jun 14, 2007	14.41	14.53	14.41	14.51
2309	NYSE	MUJ	Wed, Jun 13, 2007	14.23	14.54	14.23	14.50
2308	NYSE	MUJ	Tue, Jun 12, 2007	14.23	14.33	14.21	14.27
2307	NYSE	MUJ	Mon, Jun 11, 2007	14.52	14.52	14.24	14.25
2306	NYSE	MUJ	Fri, Jun 8, 2007	14.47	14.55	14.35	14.51
2305	NYSE	MUJ	Thu, Jun 7, 2007	14.56	14.65	14.52	14.57
2304	NYSE	MUJ	Wed, Jun 6, 2007	14.75	14.78	14.62	14.66
2303	NYSE	MUJ	Tue, Jun 5, 2007	14.81	14.87	14.73	14.75
2302	NYSE	MUJ	Mon, Jun 4, 2007	14.90	14.95	14.83	14.84
2301	NYSE	MUJ	Fri, Jun 1, 2007	14.91	14.99	14.90	14.91
2300	NYSE	MUJ	Thu, May 31, 2007	14.98	15.00	14.90	14.94
2299	NYSE	MUJ	Wed, May 30, 2007	15.00	15.00	14.95	14.97
2298	NYSE	MUJ	Tue, May 29, 2007	14.99	15.03	14.91	14.98
2297	NYSE	MUJ	Fri, May 25, 2007	14.99	14.99	14.90	14.96
2296	NYSE	MUJ	Thu, May 24, 2007	14.98	15.02	14.84	14.90
2295	NYSE	MUJ	Wed, May 23, 2007	15.24	15.24	14.98	15.07
2294	NYSE	MUJ	Tue, May 22, 2007	15.33	15.35	15.24	15.24
2293	NYSE	MUJ	Mon, May 21, 2007	15.29	15.38	15.27	15.30
2292	NYSE	MUJ	Fri, May 18, 2007	15.35	15.40	15.34	15.36
2291	NYSE	MUJ	Thu, May 17, 2007	15.34	15.39	15.30	15.39
2290	NYSE	MUJ	Wed, May 16, 2007	15.36	15.38	15.34	15.36
2289	NYSE	MUJ	Tue, May 15, 2007	15.35	15.35	15.31	15.34
2288	NYSE	MUJ	Mon, May 14, 2007	15.50	15.52	15.35	15.37
2287	NYSE	MUJ	Fri, May 11, 2007	15.43	15.53	15.41	15.48
2286	NYSE	MUJ	Thu, May 10, 2007	15.41	15.53	15.39	15.51
2285	NYSE	MUJ	Wed, May 9, 2007	15.44	15.48	15.36	15.40
2284	NYSE	MUJ	Tue, May 8, 2007	15.49	15.49	15.40	15.42
2283	NYSE	MUJ	Mon, May 7, 2007	15.45	15.55	15.42	15.47
2282	NYSE	MUJ	Fri, May 4, 2007	15.50	15.60	15.47	15.47
2281	NYSE	MUJ	Thu, May 3, 2007	15.56	15.60	15.47	15.50
2280	NYSE	MUJ	Wed, May 2, 2007	15.39	15.57	15.39	15.56
2279	NYSE	MUJ	Tue, May 1, 2007	15.44	15.45	15.36	15.44
2278	NYSE	MUJ	Mon, Apr 30, 2007	15.35	15.44	15.35	15.42
2277	NYSE	MUJ	Fri, Apr 27, 2007	15.31	15.43	15.31	15.40
2276	NYSE	MUJ	Thu, Apr 26, 2007	15.30	15.35	15.27	15.32
2275	NYSE	MUJ	Wed, Apr 25, 2007	15.27	15.31	15.24	15.29
2274	NYSE	MUJ	Tue, Apr 24, 2007	15.32	15.33	15.28	15.31
2273	NYSE	MUJ	Mon, Apr 23, 2007	15.31	15.37	15.28	15.33
2272	NYSE	MUJ	Fri, Apr 20, 2007	15.30	15.40	15.30	15.34
2271	NYSE	MUJ	Thu, Apr 19, 2007	15.19	15.33	15.14	15.33
2270	NYSE	MUJ	Wed, Apr 18, 2007	15.24	15.25	15.17	15.22
2269	NYSE	MUJ	Tue, Apr 17, 2007	15.24	15.27	15.21	15.22
2268	NYSE	MUJ	Mon, Apr 16, 2007	15.16	15.25	15.16	15.23
2267	NYSE	MUJ	Fri, Apr 13, 2007	15.16	15.19	15.10	15.19
2266	NYSE	MUJ	Thu, Apr 12, 2007	15.21	15.25	15.15	15.15
2265	NYSE	MUJ	Wed, Apr 11, 2007	15.27	15.32	15.25	15.28
2264	NYSE	MUJ	Tue, Apr 10, 2007	15.30	15.32	15.27	15.32
2263	NYSE	MUJ	Mon, Apr 9, 2007	15.25	15.31	15.25	15.31
2262	NYSE	MUJ	Thu, Apr 5, 2007	15.31	15.31	15.25	15.26
2261	NYSE	MUJ	Wed, Apr 4, 2007	15.31	15.34	15.31	15.33
2260	NYSE	MUJ	Tue, Apr 3, 2007	15.30	15.34	15.30	15.30
2259	NYSE	MUJ	Mon, Apr 2, 2007	15.31	15.39	15.25	15.29
2258	NYSE	MUJ	Fri, Mar 30, 2007	15.27	15.37	15.27	15.35
2257	NYSE	MUJ	Thu, Mar 29, 2007	15.30	15.31	15.26	15.26
2256	NYSE	MUJ	Wed, Mar 28, 2007	15.34	15.35	15.26	15.32
2255	NYSE	MUJ	Tue, Mar 27, 2007	15.25	15.36	15.23	15.31
2254	NYSE	MUJ	Mon, Mar 26, 2007	15.27	15.32	15.23	15.26
2253	NYSE	MUJ	Fri, Mar 23, 2007	15.37	15.40	15.33	15.39
2252	NYSE	MUJ	Thu, Mar 22, 2007	15.41	15.44	15.31	15.38
2251	NYSE	MUJ	Wed, Mar 21, 2007	15.48	15.48	15.40	15.45
2250	NYSE	MUJ	Tue, Mar 20, 2007	15.38	15.54	15.30	15.52
2249	NYSE	MUJ	Mon, Mar 19, 2007	15.47	15.48	15.37	15.37
2248	NYSE	MUJ	Fri, Mar 16, 2007	15.46	15.60	15.46	15.50
2247	NYSE	MUJ	Thu, Mar 15, 2007	15.51	15.51	15.45	15.46
2246	NYSE	MUJ	Wed, Mar 14, 2007	15.64	15.64	15.41	15.56
2245	NYSE	MUJ	Tue, Mar 13, 2007	15.43	15.55	15.43	15.55
2244	NYSE	MUJ	Mon, Mar 12, 2007	15.46	15.55	15.46	15.55
2243	NYSE	MUJ	Fri, Mar 9, 2007	15.73	15.73	15.50	15.50
2242	NYSE	MUJ	Thu, Mar 8, 2007	15.42	15.48	15.41	15.48
2241	NYSE	MUJ	Wed, Mar 7, 2007	15.27	15.45	15.23	15.45
2240	NYSE	MUJ	Tue, Mar 6, 2007	15.21	15.29	15.21	15.29
2239	NYSE	MUJ	Mon, Mar 5, 2007	15.19	15.24	15.19	15.24
2238	NYSE	MUJ	Fri, Mar 2, 2007	15.23	15.25	15.20	15.22
2237	NYSE	MUJ	Thu, Mar 1, 2007	15.21	15.23	15.21	15.21
2236	NYSE	MUJ	Wed, Feb 28, 2007	15.20	15.23	15.14	15.19
2235	NYSE	MUJ	Tue, Feb 27, 2007	15.21	15.27	15.20	15.21
2234	NYSE	MUJ	Mon, Feb 26, 2007	15.19	15.26	15.19	15.23
2233	NYSE	MUJ	Fri, Feb 23, 2007	15.18	15.20	15.12	15.19
2232	NYSE	MUJ	Thu, Feb 22, 2007	15.22	15.24	15.14	15.18
2231	NYSE	MUJ	Wed, Feb 21, 2007	15.23	15.33	15.19	15.24
2230	NYSE	MUJ	Tue, Feb 20, 2007	15.32	15.36	15.31	15.36
2229	NYSE	MUJ	Fri, Feb 16, 2007	15.31	15.35	15.27	15.34
2228	NYSE	MUJ	Thu, Feb 15, 2007	15.34	15.36	15.30	15.32
2227	NYSE	MUJ	Wed, Feb 14, 2007	15.25	15.34	15.25	15.34
2226	NYSE	MUJ	Tue, Feb 13, 2007	15.43	15.43	15.28	15.28
2225	NYSE	MUJ	Mon, Feb 12, 2007	15.45	15.49	15.40	15.44
2224	NYSE	MUJ	Fri, Feb 9, 2007	15.51	15.55	15.34	15.41
2223	NYSE	MUJ	Thu, Feb 8, 2007	15.49	15.65	15.49	15.52
2222	NYSE	MUJ	Wed, Feb 7, 2007	15.43	15.52	15.40	15.48
2221	NYSE	MUJ	Tue, Feb 6, 2007	15.44	15.48	15.40	15.48
2220	NYSE	MUJ	Mon, Feb 5, 2007	15.36	15.46	15.34	15.41
2219	NYSE	MUJ	Fri, Feb 2, 2007	15.42	15.44	15.37	15.40
2218	NYSE	MUJ	Thu, Feb 1, 2007	15.45	15.53	15.36	15.36
2217	NYSE	MUJ	Wed, Jan 31, 2007	15.48	15.54	15.38	15.38
2216	NYSE	MUJ	Tue, Jan 30, 2007	15.40	15.54	15.40	15.47
2215	NYSE	MUJ	Mon, Jan 29, 2007	15.44	15.51	15.40	15.47
2214	NYSE	MUJ	Fri, Jan 26, 2007	15.52	15.53	15.29	15.41
2213	NYSE	MUJ	Thu, Jan 25, 2007	15.43	15.53	15.32	15.53
2212	NYSE	MUJ	Wed, Jan 24, 2007	15.55	15.56	15.47	15.48
2211	NYSE	MUJ	Tue, Jan 23, 2007	15.46	15.55	15.42	15.55
2210	NYSE	MUJ	Mon, Jan 22, 2007	15.56	15.59	15.36	15.42
2209	NYSE	MUJ	Fri, Jan 19, 2007	15.44	15.63	15.44	15.55
2208	NYSE	MUJ	Thu, Jan 18, 2007	15.34	15.42	15.30	15.40
2207	NYSE	MUJ	Wed, Jan 17, 2007	15.18	15.35	15.18	15.29
2206	NYSE	MUJ	Tue, Jan 16, 2007	15.03	15.17	14.97	15.17
2205	NYSE	MUJ	Fri, Jan 12, 2007	14.91	15.06	14.91	15.00
2204	NYSE	MUJ	Thu, Jan 11, 2007	15.01	15.09	14.91	14.92
2203	NYSE	MUJ	Wed, Jan 10, 2007	15.16	15.22	15.08	15.09
2202	NYSE	MUJ	Tue, Jan 9, 2007	15.22	15.28	15.16	15.21
2201	NYSE	MUJ	Mon, Jan 8, 2007	15.01	15.13	14.94	15.13
2200	NYSE	MUJ	Fri, Jan 5, 2007	14.94	15.05	14.94	15.05
2199	NYSE	MUJ	Thu, Jan 4, 2007	14.95	15.07	14.94	15.05
2198	NYSE	MUJ	Wed, Jan 3, 2007	15.11	15.14	14.98	15.04
2197	NYSE	MUJ	Fri, Dec 29, 2006	14.91	15.12	14.91	15.11
2196	NYSE	MUJ	Thu, Dec 28, 2006	15.03	15.03	14.91	14.93
2195	NYSE	MUJ	Wed, Dec 27, 2006	14.96	15.05	14.88	14.99
2194	NYSE	MUJ	Tue, Dec 26, 2006	14.90	14.97	14.90	14.97
2193	NYSE	MUJ	Fri, Dec 22, 2006	14.92	14.97	14.69	14.90
2192	NYSE	MUJ	Thu, Dec 21, 2006	14.71	14.91	14.69	14.91
2191	NYSE	MUJ	Wed, Dec 20, 2006	14.76	14.90	14.73	14.79
2190	NYSE	MUJ	Tue, Dec 19, 2006	14.86	14.95	14.78	14.83
2189	NYSE	MUJ	Mon, Dec 18, 2006	15.10	15.11	14.91	14.95
2188	NYSE	MUJ	Fri, Dec 15, 2006	14.98	15.09	14.98	15.08
2187	NYSE	MUJ	Thu, Dec 14, 2006	15.19	15.20	14.93	14.98
2186	NYSE	MUJ	Wed, Dec 13, 2006	15.42	15.43	15.21	15.23
2185	NYSE	MUJ	Tue, Dec 12, 2006	15.45	15.53	15.43	15.44
2184	NYSE	MUJ	Mon, Dec 11, 2006	15.49	15.53	15.46	15.53
2183	NYSE	MUJ	Fri, Dec 8, 2006	15.52	15.55	15.44	15.44
2182	NYSE	MUJ	Thu, Dec 7, 2006	15.47	15.66	15.47	15.58
2181	NYSE	MUJ	Wed, Dec 6, 2006	15.62	15.69	15.48	15.54
2180	NYSE	MUJ	Tue, Dec 5, 2006	15.69	15.76	15.64	15.76
2179	NYSE	MUJ	Mon, Dec 4, 2006	15.63	15.69	15.63	15.68
2178	NYSE	MUJ	Fri, Dec 1, 2006	15.55	15.66	15.55	15.66
2177	NYSE	MUJ	Thu, Nov 30, 2006	15.55	15.59	15.51	15.58
2176	NYSE	MUJ	Wed, Nov 29, 2006	15.56	15.61	15.50	15.58
2175	NYSE	MUJ	Tue, Nov 28, 2006	15.48	15.57	15.46	15.53
2174	NYSE	MUJ	Mon, Nov 27, 2006	15.48	15.50	15.44	15.49
2173	NYSE	MUJ	Fri, Nov 24, 2006	15.48	15.50	15.41	15.49
2172	NYSE	MUJ	Wed, Nov 22, 2006	15.40	15.45	15.40	15.45
2171	NYSE	MUJ	Tue, Nov 21, 2006	15.44	15.45	15.39	15.44
2170	NYSE	MUJ	Mon, Nov 20, 2006	15.56	15.56	15.48	15.49
2169	NYSE	MUJ	Fri, Nov 17, 2006	15.50	15.54	15.49	15.49
2168	NYSE	MUJ	Thu, Nov 16, 2006	15.57	15.57	15.50	15.53
2167	NYSE	MUJ	Wed, Nov 15, 2006	15.50	15.58	15.48	15.53
2166	NYSE	MUJ	Tue, Nov 14, 2006	15.43	15.58	15.43	15.57
2165	NYSE	MUJ	Mon, Nov 13, 2006	15.55	15.55	15.45	15.48
2164	NYSE	MUJ	Fri, Nov 10, 2006	15.45	15.70	15.41	15.60
2163	NYSE	MUJ	Thu, Nov 9, 2006	15.45	15.51	15.40	15.50
2162	NYSE	MUJ	Wed, Nov 8, 2006	15.45	15.54	15.45	15.45
2161	NYSE	MUJ	Tue, Nov 7, 2006	15.41	15.50	15.41	15.50
2160	NYSE	MUJ	Mon, Nov 6, 2006	15.53	15.57	15.45	15.49
2159	NYSE	MUJ	Fri, Nov 3, 2006	15.65	15.65	15.52	15.53
2158	NYSE	MUJ	Thu, Nov 2, 2006	15.69	15.70	15.64	15.65
2157	NYSE	MUJ	Wed, Nov 1, 2006	15.60	15.70	15.57	15.60
2156	NYSE	MUJ	Tue, Oct 31, 2006	15.57	15.67	15.56	15.61
2155	NYSE	MUJ	Mon, Oct 30, 2006	15.70	15.70	15.56	15.60
2154	NYSE	MUJ	Fri, Oct 27, 2006	15.53	15.68	15.53	15.60
2153	NYSE	MUJ	Thu, Oct 26, 2006	15.58	15.60	15.55	15.56
2152	NYSE	MUJ	Wed, Oct 25, 2006	15.45	15.54	15.45	15.54
2151	NYSE	MUJ	Tue, Oct 24, 2006	15.49	15.55	15.46	15.50
2150	NYSE	MUJ	Mon, Oct 23, 2006	15.50	15.55	15.46	15.49
2149	NYSE	MUJ	Fri, Oct 20, 2006	15.43	15.50	15.43	15.50
2148	NYSE	MUJ	Thu, Oct 19, 2006	15.44	15.48	15.35	15.45
2147	NYSE	MUJ	Wed, Oct 18, 2006	15.39	15.44	15.37	15.44
2146	NYSE	MUJ	Tue, Oct 17, 2006	15.20	15.42	15.20	15.37
2145	NYSE	MUJ	Mon, Oct 16, 2006	15.24	15.25	15.23	15.25
2144	NYSE	MUJ	Fri, Oct 13, 2006	15.23	15.24	15.11	15.19
2143	NYSE	MUJ	Thu, Oct 12, 2006	15.08	15.20	15.08	15.20
2142	NYSE	MUJ	Wed, Oct 11, 2006	15.16	15.23	15.12	15.21
2141	NYSE	MUJ	Tue, Oct 10, 2006	15.13	15.21	15.09	15.21
2140	NYSE	MUJ	Mon, Oct 9, 2006	15.35	15.37	15.02	15.15
2139	NYSE	MUJ	Fri, Oct 6, 2006	15.34	15.42	15.30	15.30
2138	NYSE	MUJ	Thu, Oct 5, 2006	15.26	15.38	15.26	15.33
2137	NYSE	MUJ	Wed, Oct 4, 2006	15.24	15.39	15.22	15.34
2136	NYSE	MUJ	Tue, Oct 3, 2006	15.25	15.28	15.22	15.24
2135	NYSE	MUJ	Mon, Oct 2, 2006	15.26	15.28	15.22	15.27
2134	NYSE	MUJ	Fri, Sep 29, 2006	15.38	15.38	15.19	15.24
2133	NYSE	MUJ	Thu, Sep 28, 2006	15.33	15.39	15.29	15.35
2132	NYSE	MUJ	Wed, Sep 27, 2006	15.32	15.33	15.30	15.33
2131	NYSE	MUJ	Tue, Sep 26, 2006	15.28	15.33	15.28	15.30
2130	NYSE	MUJ	Mon, Sep 25, 2006	15.32	15.33	15.28	15.28
2129	NYSE	MUJ	Fri, Sep 22, 2006	15.25	15.39	15.19	15.33
2128	NYSE	MUJ	Thu, Sep 21, 2006	15.35	15.40	15.24	15.33
2127	NYSE	MUJ	Wed, Sep 20, 2006	15.33	15.34	15.22	15.24
2126	NYSE	MUJ	Tue, Sep 19, 2006	15.10	15.29	15.10	15.26
2125	NYSE	MUJ	Mon, Sep 18, 2006	15.05	15.12	15.03	15.10
2124	NYSE	MUJ	Fri, Sep 15, 2006	15.20	15.21	15.07	15.07
2123	NYSE	MUJ	Thu, Sep 14, 2006	15.14	15.17	15.10	15.13
2122	NYSE	MUJ	Wed, Sep 13, 2006	14.91	15.10	14.91	15.06
2121	NYSE	MUJ	Tue, Sep 12, 2006	14.92	15.06	14.92	15.03
2120	NYSE	MUJ	Mon, Sep 11, 2006	15.10	15.12	15.01	15.01
2119	NYSE	MUJ	Fri, Sep 8, 2006	15.02	15.13	15.02	15.10
2118	NYSE	MUJ	Thu, Sep 7, 2006	15.00	15.15	14.95	15.07
2117	NYSE	MUJ	Wed, Sep 6, 2006	14.98	15.02	14.95	14.95
2116	NYSE	MUJ	Tue, Sep 5, 2006	15.05	15.12	15.01	15.05
2115	NYSE	MUJ	Fri, Sep 1, 2006	15.01	15.14	15.01	15.11
2114	NYSE	MUJ	Thu, Aug 31, 2006	15.00	15.07	15.00	15.06
2113	NYSE	MUJ	Wed, Aug 30, 2006	15.02	15.03	14.99	15.00
2112	NYSE	MUJ	Tue, Aug 29, 2006	14.96	15.06	14.96	14.97
2111	NYSE	MUJ	Mon, Aug 28, 2006	15.00	15.06	14.95	14.98
2110	NYSE	MUJ	Fri, Aug 25, 2006	14.93	14.98	14.91	14.98
2109	NYSE	MUJ	Thu, Aug 24, 2006	14.99	14.99	14.89	14.94
2108	NYSE	MUJ	Wed, Aug 23, 2006	15.00	15.04	14.93	14.99
2107	NYSE	MUJ	Tue, Aug 22, 2006	15.00	15.07	15.00	15.07
2106	NYSE	MUJ	Mon, Aug 21, 2006	14.85	14.98	14.85	14.98
2105	NYSE	MUJ	Fri, Aug 18, 2006	14.79	14.88	14.78	14.86
2104	NYSE	MUJ	Thu, Aug 17, 2006	14.77	14.84	14.77	14.79
2103	NYSE	MUJ	Wed, Aug 16, 2006	14.80	14.89	14.78	14.82
2102	NYSE	MUJ	Tue, Aug 15, 2006	14.65	14.76	14.65	14.76
2101	NYSE	MUJ	Mon, Aug 14, 2006	14.68	14.73	14.61	14.65
2100	NYSE	MUJ	Fri, Aug 11, 2006	14.60	14.68	14.57	14.68
2099	NYSE	MUJ	Thu, Aug 10, 2006	14.65	14.79	14.59	14.70
2098	NYSE	MUJ	Wed, Aug 9, 2006	14.83	14.95	14.72	14.72
2097	NYSE	MUJ	Tue, Aug 8, 2006	14.85	14.93	14.85	14.87
2096	NYSE	MUJ	Mon, Aug 7, 2006	14.97	14.98	14.76	14.83
2095	NYSE	MUJ	Fri, Aug 4, 2006	14.95	14.98	14.83	14.98
2094	NYSE	MUJ	Thu, Aug 3, 2006	14.88	14.99	14.80	14.99
2093	NYSE	MUJ	Wed, Aug 2, 2006	14.97	15.05	14.88	14.95
2092	NYSE	MUJ	Tue, Aug 1, 2006	15.08	15.08	14.97	15.07
2091	NYSE	MUJ	Mon, Jul 31, 2006	14.80	14.98	14.76	14.98
2090	NYSE	MUJ	Fri, Jul 28, 2006	14.70	15.00	14.70	14.90
2089	NYSE	MUJ	Thu, Jul 27, 2006	14.68	14.70	14.62	14.70
2088	NYSE	MUJ	Wed, Jul 26, 2006	14.60	14.67	14.56	14.62
2087	NYSE	MUJ	Tue, Jul 25, 2006	14.81	14.81	14.50	14.58
2086	NYSE	MUJ	Mon, Jul 24, 2006	14.52	14.60	14.49	14.56
2085	NYSE	MUJ	Fri, Jul 21, 2006	14.51	14.53	14.44	14.53
2084	NYSE	MUJ	Thu, Jul 20, 2006	14.57	14.58	14.45	14.45
2083	NYSE	MUJ	Wed, Jul 19, 2006	14.46	14.69	14.43	14.55
2082	NYSE	MUJ	Tue, Jul 18, 2006	14.56	14.58	14.45	14.53
2081	NYSE	MUJ	Mon, Jul 17, 2006	14.46	14.59	14.45	14.48
2080	NYSE	MUJ	Fri, Jul 14, 2006	14.60	14.60	14.48	14.48
2079	NYSE	MUJ	Thu, Jul 13, 2006	14.50	14.60	14.50	14.60
2078	NYSE	MUJ	Wed, Jul 12, 2006	14.43	14.62	14.43	14.62
2077	NYSE	MUJ	Tue, Jul 11, 2006	14.64	14.66	14.49	14.49
2076	NYSE	MUJ	Mon, Jul 10, 2006	14.50	14.64	14.50	14.64
2075	NYSE	MUJ	Fri, Jul 7, 2006	14.43	14.52	14.43	14.50
2074	NYSE	MUJ	Thu, Jul 6, 2006	14.44	14.45	14.31	14.45
2073	NYSE	MUJ	Wed, Jul 5, 2006	14.40	14.45	14.31	14.41
2072	NYSE	MUJ	Mon, Jul 3, 2006	14.29	14.43	14.27	14.43
2071	NYSE	MUJ	Fri, Jun 30, 2006	14.23	14.35	14.21	14.35
2070	NYSE	MUJ	Thu, Jun 29, 2006	14.21	14.25	14.19	14.25
2069	NYSE	MUJ	Wed, Jun 28, 2006	14.29	14.30	14.15	14.15
2068	NYSE	MUJ	Tue, Jun 27, 2006	14.41	14.42	14.26	14.26
2067	NYSE	MUJ	Mon, Jun 26, 2006	14.42	14.44	14.31	14.39
2066	NYSE	MUJ	Fri, Jun 23, 2006	14.41	14.45	14.35	14.42
2065	NYSE	MUJ	Thu, Jun 22, 2006	14.42	14.48	14.38	14.45
2064	NYSE	MUJ	Wed, Jun 21, 2006	14.51	14.55	14.46	14.55
2063	NYSE	MUJ	Tue, Jun 20, 2006	14.60	14.60	14.50	14.52
2062	NYSE	MUJ	Mon, Jun 19, 2006	14.70	14.73	14.60	14.61
2061	NYSE	MUJ	Fri, Jun 16, 2006	14.72	14.77	14.60	14.74
2060	NYSE	MUJ	Thu, Jun 15, 2006	14.80	14.83	14.71	14.72
2059	NYSE	MUJ	Wed, Jun 14, 2006	14.90	14.91	14.71	14.84
2058	NYSE	MUJ	Tue, Jun 13, 2006	14.96	14.97	14.89	14.90
2057	NYSE	MUJ	Mon, Jun 12, 2006	15.00	15.03	14.96	14.99
2056	NYSE	MUJ	Fri, Jun 9, 2006	14.92	15.01	14.89	14.95
2055	NYSE	MUJ	Thu, Jun 8, 2006	15.06	15.06	14.98	14.98
2054	NYSE	MUJ	Wed, Jun 7, 2006	15.23	15.35	15.06	15.06
2053	NYSE	MUJ	Tue, Jun 6, 2006	15.10	15.22	15.08	15.20
2052	NYSE	MUJ	Mon, Jun 5, 2006	15.28	15.29	15.11	15.11
2051	NYSE	MUJ	Fri, Jun 2, 2006	15.30	15.38	15.28	15.30
2050	NYSE	MUJ	Thu, Jun 1, 2006	15.30	15.38	15.25	15.35
2049	NYSE	MUJ	Wed, May 31, 2006	15.35	15.35	15.26	15.28
2048	NYSE	MUJ	Tue, May 30, 2006	15.50	15.50	15.21	15.32
2047	NYSE	MUJ	Fri, May 26, 2006	15.15	15.31	15.13	15.20
2046	NYSE	MUJ	Thu, May 25, 2006	15.25	15.32	15.10	15.10
2045	NYSE	MUJ	Wed, May 24, 2006	15.20	15.21	15.08	15.13
2044	NYSE	MUJ	Tue, May 23, 2006	15.23	15.23	15.10	15.10
2043	NYSE	MUJ	Mon, May 22, 2006	15.20	15.25	15.12	15.17
2042	NYSE	MUJ	Fri, May 19, 2006	15.20	15.31	15.19	15.25
2041	NYSE	MUJ	Thu, May 18, 2006	15.18	15.27	15.12	15.23
2040	NYSE	MUJ	Wed, May 17, 2006	15.26	15.32	15.10	15.11
2039	NYSE	MUJ	Tue, May 16, 2006	15.18	15.34	15.18	15.33
2038	NYSE	MUJ	Mon, May 15, 2006	14.88	15.35	14.88	15.22
2037	NYSE	MUJ	Fri, May 12, 2006	15.06	15.15	15.00	15.02
2036	NYSE	MUJ	Thu, May 11, 2006	15.11	15.19	15.08	15.08
2035	NYSE	MUJ	Wed, May 10, 2006	15.16	15.30	15.16	15.20
2034	NYSE	MUJ	Tue, May 9, 2006	15.15	15.25	15.15	15.25
2033	NYSE	MUJ	Mon, May 8, 2006	15.11	15.16	15.05	15.15
2032	NYSE	MUJ	Fri, May 5, 2006	15.18	15.18	15.06	15.14
2031	NYSE	MUJ	Thu, May 4, 2006	15.25	15.25	15.08	15.08
2030	NYSE	MUJ	Wed, May 3, 2006	15.10	15.15	15.05	15.14
2029	NYSE	MUJ	Tue, May 2, 2006	15.19	15.20	15.03	15.04
2028	NYSE	MUJ	Mon, May 1, 2006	15.00	15.17	15.00	15.11
2027	NYSE	MUJ	Fri, Apr 28, 2006	15.19	15.25	15.00	15.00
2026	NYSE	MUJ	Thu, Apr 27, 2006	15.41	15.41	15.02	15.15
2025	NYSE	MUJ	Wed, Apr 26, 2006	15.37	15.37	15.21	15.21
2024	NYSE	MUJ	Tue, Apr 25, 2006	15.39	15.52	15.20	15.20
2023	NYSE	MUJ	Mon, Apr 24, 2006	15.28	15.36	15.28	15.30
2022	NYSE	MUJ	Fri, Apr 21, 2006	15.29	15.37	15.22	15.30
2021	NYSE	MUJ	Thu, Apr 20, 2006	15.29	15.34	15.13	15.21
2020	NYSE	MUJ	Wed, Apr 19, 2006	15.34	15.34	15.15	15.21
2019	NYSE	MUJ	Tue, Apr 18, 2006	15.20	15.29	15.20	15.25
2018	NYSE	MUJ	Mon, Apr 17, 2006	15.12	15.26	15.10	15.17
2017	NYSE	MUJ	Thu, Apr 13, 2006	15.17	15.17	15.06	15.13
2016	NYSE	MUJ	Wed, Apr 12, 2006	15.32	15.32	14.95	15.17
2015	NYSE	MUJ	Tue, Apr 11, 2006	15.29	15.50	15.25	15.26
2014	NYSE	MUJ	Mon, Apr 10, 2006	15.46	15.55	15.30	15.36
2013	NYSE	MUJ	Fri, Apr 7, 2006	15.76	15.76	15.50	15.50
2012	NYSE	MUJ	Thu, Apr 6, 2006	15.50	15.60	15.35	15.60
2011	NYSE	MUJ	Wed, Apr 5, 2006	15.48	15.48	15.35	15.47
2010	NYSE	MUJ	Tue, Apr 4, 2006	15.64	15.66	15.36	15.40
2009	NYSE	MUJ	Mon, Apr 3, 2006	15.52	15.62	15.50	15.62
2008	NYSE	MUJ	Fri, Mar 31, 2006	15.60	15.60	15.51	15.56
2007	NYSE	MUJ	Thu, Mar 30, 2006	15.72	15.72	15.54	15.60
2006	NYSE	MUJ	Wed, Mar 29, 2006	15.52	15.65	15.50	15.52
2005	NYSE	MUJ	Tue, Mar 28, 2006	15.65	15.65	15.50	15.52
2004	NYSE	MUJ	Mon, Mar 27, 2006	15.75	15.75	15.55	15.57
2003	NYSE	MUJ	Fri, Mar 24, 2006	15.66	15.66	15.57	15.65
2002	NYSE	MUJ	Thu, Mar 23, 2006	15.60	15.69	15.59	15.67
2001	NYSE	MUJ	Wed, Mar 22, 2006	15.64	15.64	15.58	15.59
2000	NYSE	MUJ	Tue, Mar 21, 2006	15.59	15.61	15.56	15.58
1999	NYSE	MUJ	Mon, Mar 20, 2006	15.51	15.57	15.45	15.55
1998	NYSE	MUJ	Fri, Mar 17, 2006	15.60	15.65	15.35	15.54
1997	NYSE	MUJ	Thu, Mar 16, 2006	15.65	15.69	15.56	15.65
1996	NYSE	MUJ	Wed, Mar 15, 2006	15.51	15.65	15.42	15.65
1995	NYSE	MUJ	Tue, Mar 14, 2006	15.27	15.60	15.25	15.60
1994	NYSE	MUJ	Mon, Mar 13, 2006	15.40	15.50	15.35	15.36
1993	NYSE	MUJ	Fri, Mar 10, 2006	15.35	15.46	15.30	15.46
1992	NYSE	MUJ	Thu, Mar 9, 2006	15.22	15.36	15.17	15.36
1991	NYSE	MUJ	Wed, Mar 8, 2006	15.15	15.24	15.10	15.22
1990	NYSE	MUJ	Tue, Mar 7, 2006	15.38	15.43	15.20	15.23
1989	NYSE	MUJ	Mon, Mar 6, 2006	15.44	15.44	15.30	15.30
1988	NYSE	MUJ	Fri, Mar 3, 2006	15.50	15.55	15.35	15.41
1987	NYSE	MUJ	Thu, Mar 2, 2006	15.54	15.55	15.46	15.53
1986	NYSE	MUJ	Wed, Mar 1, 2006	15.41	15.55	15.41	15.43
1985	NYSE	MUJ	Tue, Feb 28, 2006	15.48	15.59	15.43	15.46
1984	NYSE	MUJ	Mon, Feb 27, 2006	15.51	15.55	15.50	15.55
1983	NYSE	MUJ	Fri, Feb 24, 2006	15.51	15.54	15.45	15.46
1982	NYSE	MUJ	Thu, Feb 23, 2006	15.60	15.60	15.50	15.53
1981	NYSE	MUJ	Wed, Feb 22, 2006	15.59	15.68	15.55	15.62
1980	NYSE	MUJ	Tue, Feb 21, 2006	15.58	15.70	15.48	15.55
1979	NYSE	MUJ	Fri, Feb 17, 2006	15.65	15.68	15.56	15.68
1978	NYSE	MUJ	Thu, Feb 16, 2006	15.60	15.60	15.50	15.59
1977	NYSE	MUJ	Wed, Feb 15, 2006	15.53	15.60	15.49	15.57
1976	NYSE	MUJ	Tue, Feb 14, 2006	15.55	15.62	15.50	15.52
1975	NYSE	MUJ	Mon, Feb 13, 2006	15.63	15.68	15.55	15.62
1974	NYSE	MUJ	Fri, Feb 10, 2006	15.64	15.66	15.46	15.56
1973	NYSE	MUJ	Thu, Feb 9, 2006	15.51	15.62	15.51	15.62
1972	NYSE	MUJ	Wed, Feb 8, 2006	15.49	15.52	15.43	15.45
1971	NYSE	MUJ	Tue, Feb 7, 2006	15.49	15.56	15.40	15.49
1970	NYSE	MUJ	Mon, Feb 6, 2006	15.39	15.54	15.32	15.46
1969	NYSE	MUJ	Fri, Feb 3, 2006	15.31	15.38	15.30	15.38
1968	NYSE	MUJ	Thu, Feb 2, 2006	15.29	15.37	15.26	15.33
1967	NYSE	MUJ	Wed, Feb 1, 2006	15.50	15.56	15.20	15.29
1966	NYSE	MUJ	Tue, Jan 31, 2006	15.34	15.50	15.34	15.49
1965	NYSE	MUJ	Mon, Jan 30, 2006	15.57	15.57	15.52	15.54
1964	NYSE	MUJ	Fri, Jan 27, 2006	15.55	15.64	15.46	15.51
1963	NYSE	MUJ	Thu, Jan 26, 2006	15.55	15.60	15.50	15.55
1962	NYSE	MUJ	Wed, Jan 25, 2006	15.72	15.72	15.46	15.55
1961	NYSE	MUJ	Tue, Jan 24, 2006	15.62	15.67	15.60	15.65
1960	NYSE	MUJ	Mon, Jan 23, 2006	15.64	15.70	15.54	15.54
1959	NYSE	MUJ	Fri, Jan 20, 2006	15.64	15.69	15.58	15.67
1958	NYSE	MUJ	Thu, Jan 19, 2006	15.64	15.64	15.59	15.63
1957	NYSE	MUJ	Wed, Jan 18, 2006	15.50	15.62	15.43	15.62
1956	NYSE	MUJ	Tue, Jan 17, 2006	15.50	15.50	15.44	15.50
1955	NYSE	MUJ	Fri, Jan 13, 2006	15.78	15.78	15.44	15.50
1954	NYSE	MUJ	Thu, Jan 12, 2006	15.60	15.73	15.54	15.60
1953	NYSE	MUJ	Wed, Jan 11, 2006	15.55	15.64	15.54	15.55
1952	NYSE	MUJ	Tue, Jan 10, 2006	15.52	15.62	15.49	15.59
1951	NYSE	MUJ	Mon, Jan 9, 2006	15.57	15.65	15.44	15.57
1950	NYSE	MUJ	Fri, Jan 6, 2006	15.35	15.61	15.35	15.58
1949	NYSE	MUJ	Thu, Jan 5, 2006	15.47	15.51	15.42	15.50
1948	NYSE	MUJ	Wed, Jan 4, 2006	15.46	15.50	15.39	15.50
1947	NYSE	MUJ	Tue, Jan 3, 2006	15.46	15.51	15.38	15.46
1946	NYSE	MUJ	Fri, Dec 30, 2005	15.46	15.53	15.46	15.51
1945	NYSE	MUJ	Thu, Dec 29, 2005	15.59	15.59	15.47	15.53
1944	NYSE	MUJ	Wed, Dec 28, 2005	15.69	15.75	15.47	15.54
1943	NYSE	MUJ	Tue, Dec 27, 2005	15.70	15.83	15.66	15.71
1942	NYSE	MUJ	Fri, Dec 23, 2005	15.82	15.87	15.73	15.78
1941	NYSE	MUJ	Thu, Dec 22, 2005	15.89	15.91	15.73	15.84
1940	NYSE	MUJ	Wed, Dec 21, 2005	15.88	15.88	15.71	15.84
1939	NYSE	MUJ	Tue, Dec 20, 2005	15.86	15.94	15.83	15.87
1938	NYSE	MUJ	Mon, Dec 19, 2005	15.87	15.97	15.71	15.91
1937	NYSE	MUJ	Fri, Dec 16, 2005	15.97	16.00	15.86	15.87
1936	NYSE	MUJ	Thu, Dec 15, 2005	15.85	16.00	15.83	15.89
1935	NYSE	MUJ	Wed, Dec 14, 2005	15.84	15.93	15.77	15.93
1934	NYSE	MUJ	Tue, Dec 13, 2005	15.80	15.88	15.79	15.86
1933	NYSE	MUJ	Mon, Dec 12, 2005	15.80	15.97	15.80	15.97
1932	NYSE	MUJ	Fri, Dec 9, 2005	15.79	15.89	15.74	15.89
1931	NYSE	MUJ	Thu, Dec 8, 2005	15.62	15.80	15.62	15.79
1930	NYSE	MUJ	Wed, Dec 7, 2005	15.73	15.73	15.56	15.70
1929	NYSE	MUJ	Tue, Dec 6, 2005	15.50	15.65	15.50	15.64
1928	NYSE	MUJ	Mon, Dec 5, 2005	15.60	15.63	15.55	15.57
1927	NYSE	MUJ	Fri, Dec 2, 2005	15.54	15.68	15.45	15.68
1926	NYSE	MUJ	Thu, Dec 1, 2005	15.40	15.58	15.40	15.54
1925	NYSE	MUJ	Wed, Nov 30, 2005	15.47	15.51	15.31	15.39
1924	NYSE	MUJ	Tue, Nov 29, 2005	15.47	15.50	15.30	15.37
1923	NYSE	MUJ	Mon, Nov 28, 2005	15.35	15.39	15.22	15.22
1922	NYSE	MUJ	Fri, Nov 25, 2005	15.18	15.24	15.18	15.20
1921	NYSE	MUJ	Wed, Nov 23, 2005	15.03	15.17	15.03	15.14
1920	NYSE	MUJ	Tue, Nov 22, 2005	15.01	15.05	14.96	15.04
1919	NYSE	MUJ	Mon, Nov 21, 2005	14.96	15.00	14.95	14.97
1918	NYSE	MUJ	Fri, Nov 18, 2005	15.16	15.16	14.85	14.94
1917	NYSE	MUJ	Thu, Nov 17, 2005	15.19	15.19	15.11	15.14
1916	NYSE	MUJ	Wed, Nov 16, 2005	15.07	15.19	15.07	15.18
1915	NYSE	MUJ	Tue, Nov 15, 2005	15.08	15.11	15.07	15.07
1914	NYSE	MUJ	Mon, Nov 14, 2005	15.11	15.12	15.08	15.09
1913	NYSE	MUJ	Fri, Nov 11, 2005	15.14	15.14	15.13	15.14
1912	NYSE	MUJ	Thu, Nov 10, 2005	15.22	15.25	15.07	15.13
1911	NYSE	MUJ	Wed, Nov 9, 2005	15.30	15.30	15.23	15.30
1910	NYSE	MUJ	Tue, Nov 8, 2005	15.19	15.36	15.19	15.33
1909	NYSE	MUJ	Mon, Nov 7, 2005	15.15	15.33	15.15	15.20
1908	NYSE	MUJ	Fri, Nov 4, 2005	15.15	15.27	15.15	15.17
1907	NYSE	MUJ	Thu, Nov 3, 2005	15.28	15.29	15.20	15.24
1906	NYSE	MUJ	Wed, Nov 2, 2005	15.21	15.28	15.21	15.28
1905	NYSE	MUJ	Tue, Nov 1, 2005	15.16	15.24	15.15	15.24
1904	NYSE	MUJ	Mon, Oct 31, 2005	15.20	15.23	15.17	15.20
1903	NYSE	MUJ	Fri, Oct 28, 2005	15.14	15.23	15.10	15.18
1902	NYSE	MUJ	Thu, Oct 27, 2005	15.04	15.20	15.04	15.13
1901	NYSE	MUJ	Wed, Oct 26, 2005	15.31	15.31	15.05	15.05
1900	NYSE	MUJ	Tue, Oct 25, 2005	15.15	15.30	15.10	15.22
1899	NYSE	MUJ	Mon, Oct 24, 2005	15.06	15.17	15.06	15.16
1898	NYSE	MUJ	Fri, Oct 21, 2005	15.12	15.18	15.01	15.14
1897	NYSE	MUJ	Thu, Oct 20, 2005	14.97	15.32	14.92	15.20
1896	NYSE	MUJ	Wed, Oct 19, 2005	15.01	15.02	14.92	14.93
1895	NYSE	MUJ	Tue, Oct 18, 2005	15.01	15.05	14.94	15.01
1894	NYSE	MUJ	Mon, Oct 17, 2005	15.05	15.15	15.02	15.03
1893	NYSE	MUJ	Fri, Oct 14, 2005	15.13	15.14	15.01	15.04
1892	NYSE	MUJ	Thu, Oct 13, 2005	15.24	15.27	14.95	15.12
1891	NYSE	MUJ	Wed, Oct 12, 2005	15.74	15.74	15.25	15.32
1890	NYSE	MUJ	Tue, Oct 11, 2005	15.70	15.70	15.47	15.69
1889	NYSE	MUJ	Mon, Oct 10, 2005	15.58	15.63	15.49	15.63
1888	NYSE	MUJ	Fri, Oct 7, 2005	15.55	15.58	15.47	15.57
1887	NYSE	MUJ	Thu, Oct 6, 2005	15.55	15.60	15.52	15.56
1886	NYSE	MUJ	Wed, Oct 5, 2005	15.65	15.67	15.56	15.59
1885	NYSE	MUJ	Tue, Oct 4, 2005	15.70	15.70	15.66	15.67
1884	NYSE	MUJ	Mon, Oct 3, 2005	15.82	15.82	15.66	15.70
1883	NYSE	MUJ	Fri, Sep 30, 2005	15.70	15.77	15.63	15.73
1882	NYSE	MUJ	Thu, Sep 29, 2005	15.41	15.63	15.39	15.60
1881	NYSE	MUJ	Wed, Sep 28, 2005	15.48	15.48	15.25	15.41
1880	NYSE	MUJ	Tue, Sep 27, 2005	15.55	15.55	15.22	15.45
1879	NYSE	MUJ	Mon, Sep 26, 2005	15.70	15.70	15.50	15.55
1878	NYSE	MUJ	Fri, Sep 23, 2005	15.62	15.69	15.62	15.68
1877	NYSE	MUJ	Thu, Sep 22, 2005	15.80	15.80	15.63	15.69
1876	NYSE	MUJ	Wed, Sep 21, 2005	15.74	15.84	15.70	15.80
1875	NYSE	MUJ	Tue, Sep 20, 2005	15.71	15.75	15.66	15.70
1874	NYSE	MUJ	Mon, Sep 19, 2005	15.68	15.71	15.65	15.71
1873	NYSE	MUJ	Fri, Sep 16, 2005	15.74	15.78	15.62	15.68
1872	NYSE	MUJ	Thu, Sep 15, 2005	15.90	15.95	15.76	15.78
1871	NYSE	MUJ	Wed, Sep 14, 2005	15.90	16.06	15.80	15.90
1870	NYSE	MUJ	Tue, Sep 13, 2005	15.84	15.90	15.83	15.89
1869	NYSE	MUJ	Mon, Sep 12, 2005	15.88	15.88	15.75	15.76
1868	NYSE	MUJ	Fri, Sep 9, 2005	15.88	15.93	15.88	15.93
1867	NYSE	MUJ	Thu, Sep 8, 2005	15.87	15.91	15.82	15.87
1866	NYSE	MUJ	Wed, Sep 7, 2005	15.88	15.88	15.81	15.87
1865	NYSE	MUJ	Tue, Sep 6, 2005	15.88	15.88	15.83	15.87
1864	NYSE	MUJ	Fri, Sep 2, 2005	15.82	15.87	15.80	15.86
1863	NYSE	MUJ	Thu, Sep 1, 2005	15.84	15.88	15.78	15.86
1862	NYSE	MUJ	Wed, Aug 31, 2005	15.95	15.95	15.85	15.85
1861	NYSE	MUJ	Tue, Aug 30, 2005	15.92	15.98	15.92	15.95
1860	NYSE	MUJ	Mon, Aug 29, 2005	15.99	16.03	15.92	15.96
1859	NYSE	MUJ	Fri, Aug 26, 2005	15.92	16.05	15.85	15.96
1858	NYSE	MUJ	Thu, Aug 25, 2005	15.98	16.02	15.93	15.96
1857	NYSE	MUJ	Wed, Aug 24, 2005	16.00	16.00	15.92	15.98
1856	NYSE	MUJ	Tue, Aug 23, 2005	15.88	15.95	15.82	15.95
1855	NYSE	MUJ	Mon, Aug 22, 2005	15.78	15.91	15.78	15.89
1854	NYSE	MUJ	Fri, Aug 19, 2005	15.76	15.79	15.70	15.75
1853	NYSE	MUJ	Thu, Aug 18, 2005	15.73	15.76	15.70	15.76
1852	NYSE	MUJ	Wed, Aug 17, 2005	15.75	15.77	15.72	15.74
1851	NYSE	MUJ	Tue, Aug 16, 2005	15.84	15.84	15.74	15.76
1850	NYSE	MUJ	Mon, Aug 15, 2005	15.71	15.92	15.70	15.82
1849	NYSE	MUJ	Fri, Aug 12, 2005	15.75	15.77	15.70	15.75
1848	NYSE	MUJ	Thu, Aug 11, 2005	15.75	15.76	15.66	15.76
1847	NYSE	MUJ	Wed, Aug 10, 2005	15.77	15.81	15.73	15.81
1846	NYSE	MUJ	Tue, Aug 9, 2005	15.73	15.78	15.70	15.76
1845	NYSE	MUJ	Mon, Aug 8, 2005	15.86	15.86	15.69	15.77
1844	NYSE	MUJ	Fri, Aug 5, 2005	15.82	15.92	15.80	15.85
1843	NYSE	MUJ	Thu, Aug 4, 2005	15.87	16.00	15.86	15.86
1842	NYSE	MUJ	Wed, Aug 3, 2005	15.87	15.87	15.83	15.84
1841	NYSE	MUJ	Tue, Aug 2, 2005	15.85	15.91	15.84	15.84
1840	NYSE	MUJ	Mon, Aug 1, 2005	15.88	15.88	15.80	15.85
1839	NYSE	MUJ	Fri, Jul 29, 2005	15.91	15.97	15.83	15.89
1838	NYSE	MUJ	Thu, Jul 28, 2005	15.87	15.97	15.86	15.97
1837	NYSE	MUJ	Wed, Jul 27, 2005	15.74	15.91	15.74	15.86
1836	NYSE	MUJ	Tue, Jul 26, 2005	15.82	15.83	15.67	15.83
1835	NYSE	MUJ	Mon, Jul 25, 2005	15.72	15.76	15.67	15.71
1834	NYSE	MUJ	Fri, Jul 22, 2005	15.66	15.72	15.61	15.65
1833	NYSE	MUJ	Thu, Jul 21, 2005	15.61	15.63	15.56	15.62
1832	NYSE	MUJ	Wed, Jul 20, 2005	15.68	15.68	15.57	15.63
1831	NYSE	MUJ	Tue, Jul 19, 2005	15.61	15.64	15.52	15.64
1830	NYSE	MUJ	Mon, Jul 18, 2005	15.70	15.70	15.56	15.61
1829	NYSE	MUJ	Fri, Jul 15, 2005	15.80	15.84	15.62	15.64
1828	NYSE	MUJ	Thu, Jul 14, 2005	15.81	15.82	15.76	15.80
1827	NYSE	MUJ	Wed, Jul 13, 2005	15.76	15.80	15.75	15.79
1826	NYSE	MUJ	Tue, Jul 12, 2005	15.71	15.82	15.71	15.77
1825	NYSE	MUJ	Mon, Jul 11, 2005	15.75	15.83	15.75	15.82
1824	NYSE	MUJ	Fri, Jul 8, 2005	15.78	15.85	15.75	15.82
1823	NYSE	MUJ	Thu, Jul 7, 2005	15.77	15.87	15.74	15.85
1822	NYSE	MUJ	Wed, Jul 6, 2005	15.77	15.83	15.73	15.79
1821	NYSE	MUJ	Tue, Jul 5, 2005	15.70	15.78	15.67	15.76
1820	NYSE	MUJ	Fri, Jul 1, 2005	15.70	15.80	15.64	15.80
1819	NYSE	MUJ	Thu, Jun 30, 2005	15.61	15.70	15.61	15.69
1818	NYSE	MUJ	Wed, Jun 29, 2005	15.50	15.72	15.49	15.68
1817	NYSE	MUJ	Tue, Jun 28, 2005	15.56	15.59	15.43	15.50
1816	NYSE	MUJ	Mon, Jun 27, 2005	15.64	15.65	15.52	15.60
1815	NYSE	MUJ	Fri, Jun 24, 2005	15.63	15.64	15.58	15.59
1814	NYSE	MUJ	Thu, Jun 23, 2005	15.47	15.58	15.47	15.56
1813	NYSE	MUJ	Wed, Jun 22, 2005	15.50	15.54	15.42	15.49
1812	NYSE	MUJ	Tue, Jun 21, 2005	15.45	15.58	15.42	15.47
1811	NYSE	MUJ	Mon, Jun 20, 2005	15.51	15.52	15.42	15.44
1810	NYSE	MUJ	Fri, Jun 17, 2005	15.46	15.50	15.45	15.50
1809	NYSE	MUJ	Thu, Jun 16, 2005	15.42	15.49	15.42	15.48
1808	NYSE	MUJ	Wed, Jun 15, 2005	15.27	15.49	15.23	15.38
1807	NYSE	MUJ	Tue, Jun 14, 2005	15.38	15.38	15.27	15.27
1806	NYSE	MUJ	Mon, Jun 13, 2005	15.31	15.31	15.25	15.30
1805	NYSE	MUJ	Fri, Jun 10, 2005	15.25	15.38	15.25	15.35
1804	NYSE	MUJ	Thu, Jun 9, 2005	15.44	15.44	15.31	15.41
1803	NYSE	MUJ	Wed, Jun 8, 2005	15.49	15.50	15.40	15.48
1802	NYSE	MUJ	Tue, Jun 7, 2005	15.47	15.55	15.42	15.51
1801	NYSE	MUJ	Mon, Jun 6, 2005	15.40	15.54	15.40	15.54
1800	NYSE	MUJ	Fri, Jun 3, 2005	15.51	15.53	15.42	15.47
1799	NYSE	MUJ	Thu, Jun 2, 2005	15.45	15.52	15.38	15.50
1798	NYSE	MUJ	Wed, Jun 1, 2005	15.43	15.47	15.30	15.47
1797	NYSE	MUJ	Tue, May 31, 2005	15.26	15.48	15.26	15.46
1796	NYSE	MUJ	Fri, May 27, 2005	15.34	15.36	15.28	15.31
1795	NYSE	MUJ	Thu, May 26, 2005	15.27	15.31	15.23	15.30
1794	NYSE	MUJ	Wed, May 25, 2005	15.28	15.37	15.27	15.27
1793	NYSE	MUJ	Tue, May 24, 2005	15.30	15.35	15.26	15.34
1792	NYSE	MUJ	Mon, May 23, 2005	15.27	15.31	15.23	15.30
1791	NYSE	MUJ	Fri, May 20, 2005	15.17	15.26	15.17	15.20
1790	NYSE	MUJ	Thu, May 19, 2005	15.20	15.27	15.17	15.27
1789	NYSE	MUJ	Wed, May 18, 2005	15.18	15.25	15.15	15.16
1788	NYSE	MUJ	Tue, May 17, 2005	15.21	15.26	15.11	15.16
1787	NYSE	MUJ	Mon, May 16, 2005	15.13	15.22	15.13	15.22
1786	NYSE	MUJ	Fri, May 13, 2005	15.14	15.18	15.13	15.13
1785	NYSE	MUJ	Thu, May 12, 2005	15.14	15.14	15.05	15.14
1784	NYSE	MUJ	Wed, May 11, 2005	15.11	15.18	15.10	15.10
1783	NYSE	MUJ	Tue, May 10, 2005	15.10	15.19	15.07	15.17
1782	NYSE	MUJ	Mon, May 9, 2005	15.00	15.10	15.00	15.10
1781	NYSE	MUJ	Fri, May 6, 2005	15.17	15.17	15.02	15.02
1780	NYSE	MUJ	Thu, May 5, 2005	15.13	15.19	15.10	15.17
1779	NYSE	MUJ	Wed, May 4, 2005	15.05	15.13	15.02	15.13
1778	NYSE	MUJ	Tue, May 3, 2005	15.05	15.12	15.04	15.12
1777	NYSE	MUJ	Mon, May 2, 2005	15.06	15.12	15.00	15.05
1776	NYSE	MUJ	Fri, Apr 29, 2005	15.14	15.15	15.07	15.09
1775	NYSE	MUJ	Thu, Apr 28, 2005	15.07	15.14	15.07	15.11
1774	NYSE	MUJ	Wed, Apr 27, 2005	14.97	15.04	14.96	15.00
1773	NYSE	MUJ	Tue, Apr 26, 2005	14.86	14.94	14.84	14.94
1772	NYSE	MUJ	Mon, Apr 25, 2005	14.77	14.84	14.77	14.83
1771	NYSE	MUJ	Fri, Apr 22, 2005	14.75	14.77	14.73	14.77
1770	NYSE	MUJ	Thu, Apr 21, 2005	14.73	14.95	14.72	14.78
1769	NYSE	MUJ	Wed, Apr 20, 2005	14.76	14.83	14.72	14.78
1768	NYSE	MUJ	Tue, Apr 19, 2005	14.71	14.81	14.70	14.78
1767	NYSE	MUJ	Mon, Apr 18, 2005	14.62	14.71	14.61	14.71
1766	NYSE	MUJ	Fri, Apr 15, 2005	14.64	14.64	14.56	14.64
1765	NYSE	MUJ	Thu, Apr 14, 2005	14.59	14.62	14.51	14.62
1764	NYSE	MUJ	Wed, Apr 13, 2005	14.59	14.67	14.56	14.62
1763	NYSE	MUJ	Tue, Apr 12, 2005	14.52	14.59	14.50	14.57
1762	NYSE	MUJ	Mon, Apr 11, 2005	14.63	14.63	14.50	14.50
1761	NYSE	MUJ	Fri, Apr 8, 2005	14.55	14.64	14.55	14.60
1760	NYSE	MUJ	Thu, Apr 7, 2005	14.56	14.63	14.55	14.63
1759	NYSE	MUJ	Wed, Apr 6, 2005	14.50	14.59	14.49	14.59
1758	NYSE	MUJ	Tue, Apr 5, 2005	14.62	14.62	14.45	14.50
1757	NYSE	MUJ	Mon, Apr 4, 2005	14.61	14.72	14.50	14.71
1756	NYSE	MUJ	Fri, Apr 1, 2005	14.53	14.70	14.48	14.59
1755	NYSE	MUJ	Thu, Mar 31, 2005	14.49	14.50	14.27	14.50
1754	NYSE	MUJ	Wed, Mar 30, 2005	14.10	14.45	14.04	14.36
1753	NYSE	MUJ	Tue, Mar 29, 2005	14.10	14.10	14.02	14.09
1752	NYSE	MUJ	Mon, Mar 28, 2005	14.20	14.21	14.04	14.10
1751	NYSE	MUJ	Thu, Mar 24, 2005	14.05	14.23	14.03	14.13
1750	NYSE	MUJ	Wed, Mar 23, 2005	14.30	14.30	13.90	14.03
1749	NYSE	MUJ	Tue, Mar 22, 2005	14.45	14.45	14.31	14.31
1748	NYSE	MUJ	Mon, Mar 21, 2005	14.57	14.59	14.41	14.47
1747	NYSE	MUJ	Fri, Mar 18, 2005	14.70	14.70	14.58	14.61
1746	NYSE	MUJ	Thu, Mar 17, 2005	14.67	14.70	14.65	14.70
1745	NYSE	MUJ	Wed, Mar 16, 2005	15.00	15.00	14.67	14.74
1744	NYSE	MUJ	Tue, Mar 15, 2005	14.66	15.32	14.66	15.00
1743	NYSE	MUJ	Mon, Mar 14, 2005	14.71	14.72	14.55	14.69
1742	NYSE	MUJ	Fri, Mar 11, 2005	14.86	14.94	14.74	14.78
1741	NYSE	MUJ	Thu, Mar 10, 2005	15.12	15.18	14.76	15.04
1740	NYSE	MUJ	Wed, Mar 9, 2005	15.23	15.23	15.12	15.12
1739	NYSE	MUJ	Tue, Mar 8, 2005	15.23	15.39	15.23	15.26
1738	NYSE	MUJ	Mon, Mar 7, 2005	15.33	15.43	15.25	15.26
1737	NYSE	MUJ	Fri, Mar 4, 2005	15.45	15.65	15.40	15.49
1736	NYSE	MUJ	Thu, Mar 3, 2005	15.30	15.40	15.25	15.31
1735	NYSE	MUJ	Wed, Mar 2, 2005	15.16	15.30	15.14	15.26
1734	NYSE	MUJ	Tue, Mar 1, 2005	15.20	15.26	15.12	15.19
1733	NYSE	MUJ	Mon, Feb 28, 2005	15.40	15.40	15.11	15.20
1732	NYSE	MUJ	Fri, Feb 25, 2005	15.27	15.35	15.18	15.35
1731	NYSE	MUJ	Thu, Feb 24, 2005	15.04	15.16	14.96	15.16
1730	NYSE	MUJ	Wed, Feb 23, 2005	14.85	15.02	14.71	15.02
1729	NYSE	MUJ	Tue, Feb 22, 2005	15.08	15.10	14.82	14.86
1728	NYSE	MUJ	Fri, Feb 18, 2005	15.25	15.28	15.05	15.08
1727	NYSE	MUJ	Thu, Feb 17, 2005	15.25	15.38	15.25	15.31
1726	NYSE	MUJ	Wed, Feb 16, 2005	15.60	15.69	15.39	15.39
1725	NYSE	MUJ	Tue, Feb 15, 2005	15.56	15.57	15.50	15.54
1724	NYSE	MUJ	Mon, Feb 14, 2005	15.46	15.54	15.45	15.54
1723	NYSE	MUJ	Fri, Feb 11, 2005	15.40	15.48	15.40	15.48
1722	NYSE	MUJ	Thu, Feb 10, 2005	15.38	15.44	15.35	15.44
1721	NYSE	MUJ	Wed, Feb 9, 2005	15.30	15.35	15.26	15.35
1720	NYSE	MUJ	Tue, Feb 8, 2005	15.30	15.33	15.25	15.30
1719	NYSE	MUJ	Mon, Feb 7, 2005	15.27	15.30	15.22	15.26
1718	NYSE	MUJ	Fri, Feb 4, 2005	15.15	15.25	15.15	15.24
1717	NYSE	MUJ	Thu, Feb 3, 2005	15.15	15.15	14.99	15.12
1716	NYSE	MUJ	Wed, Feb 2, 2005	15.20	15.20	15.15	15.19
1715	NYSE	MUJ	Tue, Feb 1, 2005	15.15	15.20	15.13	15.20
1714	NYSE	MUJ	Mon, Jan 31, 2005	15.13	15.21	15.13	15.20
1713	NYSE	MUJ	Fri, Jan 28, 2005	15.17	15.20	15.13	15.16
1712	NYSE	MUJ	Thu, Jan 27, 2005	15.14	15.18	15.10	15.17
1711	NYSE	MUJ	Wed, Jan 26, 2005	15.13	15.16	15.10	15.12
1710	NYSE	MUJ	Tue, Jan 25, 2005	15.14	15.14	15.08	15.10
1709	NYSE	MUJ	Mon, Jan 24, 2005	15.13	15.14	15.09	15.13
1708	NYSE	MUJ	Fri, Jan 21, 2005	15.20	15.20	15.03	15.12
1707	NYSE	MUJ	Thu, Jan 20, 2005	15.20	15.21	15.16	15.17
1706	NYSE	MUJ	Wed, Jan 19, 2005	15.20	15.21	15.14	15.19
1705	NYSE	MUJ	Tue, Jan 18, 2005	15.08	15.20	15.07	15.20
1704	NYSE	MUJ	Fri, Jan 14, 2005	15.07	15.12	14.99	15.12
1703	NYSE	MUJ	Thu, Jan 13, 2005	15.10	15.12	15.07	15.08
1702	NYSE	MUJ	Wed, Jan 12, 2005	15.14	15.14	15.06	15.06
1701	NYSE	MUJ	Tue, Jan 11, 2005	15.12	15.12	15.03	15.08
1700	NYSE	MUJ	Mon, Jan 10, 2005	15.09	15.10	15.02	15.08
1699	NYSE	MUJ	Fri, Jan 7, 2005	14.96	15.08	14.96	15.07
1698	NYSE	MUJ	Thu, Jan 6, 2005	15.00	15.02	14.94	14.98
1697	NYSE	MUJ	Wed, Jan 5, 2005	14.96	15.00	14.96	14.97
1696	NYSE	MUJ	Tue, Jan 4, 2005	15.00	15.02	14.92	14.96
1695	NYSE	MUJ	Mon, Jan 3, 2005	15.08	15.08	14.96	15.03
1694	NYSE	MUJ	Fri, Dec 31, 2004	15.08	15.08	15.06	15.08
1693	NYSE	MUJ	Thu, Dec 30, 2004	14.99	15.06	14.94	15.06
1692	NYSE	MUJ	Wed, Dec 29, 2004	15.00	15.09	14.97	14.98
1691	NYSE	MUJ	Tue, Dec 28, 2004	14.96	15.00	14.95	14.96
1690	NYSE	MUJ	Mon, Dec 27, 2004	14.97	14.99	14.91	14.95
1689	NYSE	MUJ	Thu, Dec 23, 2004	14.98	14.99	14.95	14.96
1688	NYSE	MUJ	Wed, Dec 22, 2004	14.95	15.00	14.89	14.94
1687	NYSE	MUJ	Tue, Dec 21, 2004	14.95	14.97	14.87	14.95
1686	NYSE	MUJ	Mon, Dec 20, 2004	14.87	14.96	14.87	14.88
1685	NYSE	MUJ	Fri, Dec 17, 2004	14.85	14.90	14.81	14.89
1684	NYSE	MUJ	Thu, Dec 16, 2004	14.80	14.85	14.80	14.83
1683	NYSE	MUJ	Wed, Dec 15, 2004	14.85	14.89	14.81	14.83
1682	NYSE	MUJ	Tue, Dec 14, 2004	14.76	14.84	14.69	14.83
1681	NYSE	MUJ	Mon, Dec 13, 2004	14.77	14.84	14.76	14.79
1680	NYSE	MUJ	Fri, Dec 10, 2004	14.90	14.90	14.80	14.80
1679	NYSE	MUJ	Thu, Dec 9, 2004	14.80	14.86	14.76	14.86
1678	NYSE	MUJ	Wed, Dec 8, 2004	14.72	14.81	14.70	14.80
1677	NYSE	MUJ	Tue, Dec 7, 2004	14.65	14.70	14.65	14.70
1676	NYSE	MUJ	Mon, Dec 6, 2004	14.70	14.71	14.60	14.63
1675	NYSE	MUJ	Fri, Dec 3, 2004	14.67	14.84	14.61	14.70
1674	NYSE	MUJ	Thu, Dec 2, 2004	14.62	14.66	14.54	14.62
1673	NYSE	MUJ	Wed, Dec 1, 2004	14.64	14.70	14.60	14.63
1672	NYSE	MUJ	Tue, Nov 30, 2004	14.78	14.78	14.63	14.64
1671	NYSE	MUJ	Mon, Nov 29, 2004	14.95	14.95	14.74	14.75
1670	NYSE	MUJ	Fri, Nov 26, 2004	14.90	14.95	14.90	14.95
1669	NYSE	MUJ	Wed, Nov 24, 2004	14.95	14.95	14.85	14.92
1668	NYSE	MUJ	Tue, Nov 23, 2004	14.84	14.95	14.83	14.92
1667	NYSE	MUJ	Mon, Nov 22, 2004	14.81	14.88	14.81	14.86
1666	NYSE	MUJ	Fri, Nov 19, 2004	14.90	14.97	14.81	14.81
1665	NYSE	MUJ	Thu, Nov 18, 2004	14.89	14.92	14.85	14.88
1664	NYSE	MUJ	Wed, Nov 17, 2004	14.83	14.91	14.83	14.87
1663	NYSE	MUJ	Tue, Nov 16, 2004	14.96	14.96	14.75	14.75
1662	NYSE	MUJ	Mon, Nov 15, 2004	14.96	14.98	14.91	14.92
1661	NYSE	MUJ	Fri, Nov 12, 2004	14.97	14.97	14.94	14.95
1660	NYSE	MUJ	Thu, Nov 11, 2004	14.88	14.98	14.79	14.97
1659	NYSE	MUJ	Wed, Nov 10, 2004	14.85	14.86	14.81	14.82
1658	NYSE	MUJ	Tue, Nov 9, 2004	14.57	14.80	14.50	14.76
1657	NYSE	MUJ	Mon, Nov 8, 2004	14.76	14.80	14.55	14.64
1656	NYSE	MUJ	Fri, Nov 5, 2004	14.98	14.98	14.80	14.89
1655	NYSE	MUJ	Thu, Nov 4, 2004	14.96	14.99	14.93	14.97
1654	NYSE	MUJ	Wed, Nov 3, 2004	14.93	14.96	14.90	14.96
1653	NYSE	MUJ	Tue, Nov 2, 2004	14.97	14.98	14.92	14.93
1652	NYSE	MUJ	Mon, Nov 1, 2004	14.97	14.98	14.95	14.97
1651	NYSE	MUJ	Fri, Oct 29, 2004	14.96	15.01	14.96	15.01
1650	NYSE	MUJ	Thu, Oct 28, 2004	14.96	14.99	14.91	14.97
1649	NYSE	MUJ	Wed, Oct 27, 2004	14.99	14.99	14.90	14.95
1648	NYSE	MUJ	Tue, Oct 26, 2004	14.96	14.99	14.95	14.99
1647	NYSE	MUJ	Mon, Oct 25, 2004	14.94	14.99	14.94	14.95
1646	NYSE	MUJ	Fri, Oct 22, 2004	14.91	14.95	14.90	14.91
1645	NYSE	MUJ	Thu, Oct 21, 2004	14.80	14.92	14.80	14.91
1644	NYSE	MUJ	Wed, Oct 20, 2004	14.80	14.86	14.78	14.86
1643	NYSE	MUJ	Tue, Oct 19, 2004	14.70	14.80	14.70	14.79
1642	NYSE	MUJ	Mon, Oct 18, 2004	14.69	14.72	14.66	14.70
1641	NYSE	MUJ	Fri, Oct 15, 2004	14.74	14.75	14.70	14.70
1640	NYSE	MUJ	Thu, Oct 14, 2004	14.74	14.77	14.69	14.75
1639	NYSE	MUJ	Wed, Oct 13, 2004	14.70	14.79	14.69	14.73
1638	NYSE	MUJ	Tue, Oct 12, 2004	14.75	14.80	14.73	14.78
1637	NYSE	MUJ	Mon, Oct 11, 2004	14.72	14.75	14.68	14.75
1636	NYSE	MUJ	Fri, Oct 8, 2004	14.66	14.74	14.66	14.72
1635	NYSE	MUJ	Thu, Oct 7, 2004	14.68	14.72	14.61	14.64
1634	NYSE	MUJ	Wed, Oct 6, 2004	14.59	14.74	14.57	14.70
1633	NYSE	MUJ	Tue, Oct 5, 2004	14.57	14.66	14.57	14.60
1632	NYSE	MUJ	Mon, Oct 4, 2004	14.62	14.64	14.55	14.64
1631	NYSE	MUJ	Fri, Oct 1, 2004	14.65	14.69	14.60	14.69
1630	NYSE	MUJ	Thu, Sep 30, 2004	14.75	14.81	14.60	14.67
1629	NYSE	MUJ	Wed, Sep 29, 2004	14.90	14.90	14.76	14.79
1628	NYSE	MUJ	Tue, Sep 28, 2004	14.89	14.94	14.86	14.88
1627	NYSE	MUJ	Mon, Sep 27, 2004	14.91	14.91	14.83	14.89
1626	NYSE	MUJ	Fri, Sep 24, 2004	14.96	14.96	14.85	14.90
1625	NYSE	MUJ	Thu, Sep 23, 2004	14.83	14.97	14.83	14.88
1624	NYSE	MUJ	Wed, Sep 22, 2004	14.78	14.95	14.75	14.86
1623	NYSE	MUJ	Tue, Sep 21, 2004	14.76	14.79	14.70	14.79
1622	NYSE	MUJ	Mon, Sep 20, 2004	14.70	14.80	14.70	14.74
1621	NYSE	MUJ	Fri, Sep 17, 2004	14.75	14.75	14.69	14.74
1620	NYSE	MUJ	Thu, Sep 16, 2004	14.68	14.75	14.68	14.75
1619	NYSE	MUJ	Wed, Sep 15, 2004	14.73	14.74	14.63	14.73
1618	NYSE	MUJ	Tue, Sep 14, 2004	14.67	14.73	14.67	14.73
1617	NYSE	MUJ	Mon, Sep 13, 2004	14.90	14.90	14.69	14.73
1616	NYSE	MUJ	Fri, Sep 10, 2004	14.73	14.77	14.71	14.71
1615	NYSE	MUJ	Thu, Sep 9, 2004	14.84	14.84	14.63	14.71
1614	NYSE	MUJ	Wed, Sep 8, 2004	14.74	14.79	14.70	14.76
1613	NYSE	MUJ	Tue, Sep 7, 2004	14.70	14.79	14.65	14.74
1612	NYSE	MUJ	Fri, Sep 3, 2004	14.61	14.67	14.60	14.67
1611	NYSE	MUJ	Thu, Sep 2, 2004	14.73	14.78	14.72	14.74
1610	NYSE	MUJ	Wed, Sep 1, 2004	14.75	14.84	14.72	14.74
1609	NYSE	MUJ	Tue, Aug 31, 2004	14.80	14.90	14.75	14.81
1608	NYSE	MUJ	Mon, Aug 30, 2004	14.91	14.92	14.79	14.79
1607	NYSE	MUJ	Fri, Aug 27, 2004	14.65	14.96	14.65	14.91
1606	NYSE	MUJ	Thu, Aug 26, 2004	14.56	14.75	14.56	14.70
1605	NYSE	MUJ	Wed, Aug 25, 2004	14.58	14.75	14.58	14.74
1604	NYSE	MUJ	Tue, Aug 24, 2004	14.65	14.65	14.49	14.61
1603	NYSE	MUJ	Mon, Aug 23, 2004	14.55	14.65	14.55	14.63
1602	NYSE	MUJ	Fri, Aug 20, 2004	14.52	14.60	14.49	14.59
1601	NYSE	MUJ	Thu, Aug 19, 2004	14.55	14.58	14.52	14.52
1600	NYSE	MUJ	Wed, Aug 18, 2004	14.53	14.56	14.49	14.52
1599	NYSE	MUJ	Tue, Aug 17, 2004	14.47	14.59	14.46	14.51
1598	NYSE	MUJ	Mon, Aug 16, 2004	14.45	14.52	14.42	14.46
1597	NYSE	MUJ	Fri, Aug 13, 2004	14.45	14.52	14.41	14.43
1596	NYSE	MUJ	Thu, Aug 12, 2004	14.44	14.44	14.39	14.41
1595	NYSE	MUJ	Wed, Aug 11, 2004	14.42	14.48	14.40	14.48
1594	NYSE	MUJ	Tue, Aug 10, 2004	14.37	14.42	14.34	14.40
1593	NYSE	MUJ	Mon, Aug 9, 2004	14.32	14.37	14.28	14.36
1592	NYSE	MUJ	Fri, Aug 6, 2004	14.30	14.45	14.29	14.32
1591	NYSE	MUJ	Thu, Aug 5, 2004	14.20	14.24	14.17	14.21
1590	NYSE	MUJ	Wed, Aug 4, 2004	14.20	14.23	14.17	14.20
1589	NYSE	MUJ	Tue, Aug 3, 2004	14.20	14.22	14.15	14.19
1588	NYSE	MUJ	Mon, Aug 2, 2004	14.17	14.20	14.13	14.18
1587	NYSE	MUJ	Fri, Jul 30, 2004	14.15	14.17	14.10	14.17
1586	NYSE	MUJ	Thu, Jul 29, 2004	14.09	14.14	14.05	14.14
1585	NYSE	MUJ	Wed, Jul 28, 2004	13.97	14.08	13.96	14.00
1584	NYSE	MUJ	Tue, Jul 27, 2004	14.06	14.06	13.96	14.02
1583	NYSE	MUJ	Mon, Jul 26, 2004	14.11	14.20	14.01	14.10
1582	NYSE	MUJ	Fri, Jul 23, 2004	14.03	14.14	14.01	14.01
1581	NYSE	MUJ	Thu, Jul 22, 2004	14.08	14.09	13.96	14.07
1580	NYSE	MUJ	Wed, Jul 21, 2004	14.10	14.15	13.96	14.07
1579	NYSE	MUJ	Tue, Jul 20, 2004	14.20	14.24	14.12	14.14
1578	NYSE	MUJ	Mon, Jul 19, 2004	14.25	14.30	14.17	14.29
1577	NYSE	MUJ	Fri, Jul 16, 2004	14.15	14.25	14.15	14.25
1576	NYSE	MUJ	Thu, Jul 15, 2004	14.11	14.15	14.10	14.14
1575	NYSE	MUJ	Wed, Jul 14, 2004	14.04	14.12	13.96	14.10
1574	NYSE	MUJ	Tue, Jul 13, 2004	14.09	14.16	14.05	14.11
1573	NYSE	MUJ	Mon, Jul 12, 2004	14.08	14.20	14.06	14.20
1572	NYSE	MUJ	Fri, Jul 9, 2004	14.01	14.09	14.01	14.05
1571	NYSE	MUJ	Thu, Jul 8, 2004	14.08	14.09	14.02	14.02
1570	NYSE	MUJ	Wed, Jul 7, 2004	14.03	14.09	14.02	14.06
1569	NYSE	MUJ	Tue, Jul 6, 2004	13.98	14.00	13.88	14.00
1568	NYSE	MUJ	Fri, Jul 2, 2004	13.83	13.99	13.83	13.98
1567	NYSE	MUJ	Thu, Jul 1, 2004	13.70	13.78	13.70	13.78
1566	NYSE	MUJ	Wed, Jun 30, 2004	13.58	13.69	13.52	13.65
1565	NYSE	MUJ	Tue, Jun 29, 2004	13.65	13.65	13.52	13.58
1564	NYSE	MUJ	Mon, Jun 28, 2004	13.65	13.70	13.60	13.64
1563	NYSE	MUJ	Fri, Jun 25, 2004	13.58	13.65	13.58	13.65
1562	NYSE	MUJ	Thu, Jun 24, 2004	13.69	13.74	13.64	13.72
1561	NYSE	MUJ	Wed, Jun 23, 2004	13.67	13.69	13.61	13.67
1560	NYSE	MUJ	Tue, Jun 22, 2004	13.60	13.67	13.60	13.66
1559	NYSE	MUJ	Mon, Jun 21, 2004	13.72	13.73	13.65	13.66
1558	NYSE	MUJ	Fri, Jun 18, 2004	13.61	13.77	13.60	13.71
1557	NYSE	MUJ	Thu, Jun 17, 2004	13.58	13.65	13.55	13.62
1556	NYSE	MUJ	Wed, Jun 16, 2004	13.64	13.65	13.54	13.65
1555	NYSE	MUJ	Tue, Jun 15, 2004	13.44	13.66	13.43	13.66
1554	NYSE	MUJ	Mon, Jun 14, 2004	13.60	13.60	13.45	13.51
1553	NYSE	MUJ	Thu, Jun 10, 2004	13.64	13.65	13.55	13.64
1552	NYSE	MUJ	Wed, Jun 9, 2004	13.64	13.71	13.63	13.71
1551	NYSE	MUJ	Tue, Jun 8, 2004	13.73	13.73	13.60	13.63
1550	NYSE	MUJ	Mon, Jun 7, 2004	13.69	13.71	13.68	13.71
1549	NYSE	MUJ	Fri, Jun 4, 2004	13.69	13.73	13.67	13.72
1548	NYSE	MUJ	Thu, Jun 3, 2004	13.66	13.74	13.58	13.69
1547	NYSE	MUJ	Wed, Jun 2, 2004	13.75	13.75	13.70	13.73
1546	NYSE	MUJ	Tue, Jun 1, 2004	13.66	13.71	13.64	13.71
1545	NYSE	MUJ	Fri, May 28, 2004	13.80	13.84	13.55	13.67
1544	NYSE	MUJ	Thu, May 27, 2004	13.72	13.79	13.70	13.78
1543	NYSE	MUJ	Wed, May 26, 2004	13.64	13.70	13.55	13.70
1542	NYSE	MUJ	Tue, May 25, 2004	13.46	13.62	13.45	13.62
1541	NYSE	MUJ	Mon, May 24, 2004	13.31	13.47	13.22	13.46
1540	NYSE	MUJ	Fri, May 21, 2004	13.19	13.30	13.19	13.30
1539	NYSE	MUJ	Thu, May 20, 2004	13.07	13.19	13.07	13.19
1538	NYSE	MUJ	Wed, May 19, 2004	13.17	13.22	13.05	13.10
1537	NYSE	MUJ	Tue, May 18, 2004	13.24	13.25	13.16	13.24
1536	NYSE	MUJ	Mon, May 17, 2004	13.25	13.31	13.16	13.23
1535	NYSE	MUJ	Fri, May 14, 2004	13.08	13.21	13.05	13.21
1534	NYSE	MUJ	Thu, May 13, 2004	13.05	13.14	12.98	13.01
1533	NYSE	MUJ	Wed, May 12, 2004	13.04	13.25	13.02	13.15
1532	NYSE	MUJ	Tue, May 11, 2004	13.09	13.33	13.05	13.30
1531	NYSE	MUJ	Mon, May 10, 2004	13.32	13.32	13.00	13.05
1530	NYSE	MUJ	Fri, May 7, 2004	13.42	13.50	13.30	13.36
1529	NYSE	MUJ	Thu, May 6, 2004	13.68	13.68	13.41	13.41
1528	NYSE	MUJ	Wed, May 5, 2004	13.62	13.79	13.62	13.63
1527	NYSE	MUJ	Tue, May 4, 2004	13.60	13.75	13.59	13.67
1526	NYSE	MUJ	Mon, May 3, 2004	13.55	13.69	13.53	13.63
1525	NYSE	MUJ	Fri, Apr 30, 2004	13.52	13.54	13.46	13.54
1524	NYSE	MUJ	Thu, Apr 29, 2004	13.42	13.65	13.40	13.52
1523	NYSE	MUJ	Wed, Apr 28, 2004	13.44	13.58	13.40	13.54
1522	NYSE	MUJ	Tue, Apr 27, 2004	13.44	13.54	13.37	13.43
1521	NYSE	MUJ	Mon, Apr 26, 2004	13.63	13.70	13.44	13.54
1520	NYSE	MUJ	Fri, Apr 23, 2004	13.76	13.77	13.61	13.68
1519	NYSE	MUJ	Thu, Apr 22, 2004	13.55	13.76	13.55	13.76
1518	NYSE	MUJ	Wed, Apr 21, 2004	13.65	13.67	13.53	13.58
1517	NYSE	MUJ	Tue, Apr 20, 2004	13.80	13.82	13.65	13.65
1516	NYSE	MUJ	Mon, Apr 19, 2004	13.86	13.88	13.71	13.75
1515	NYSE	MUJ	Fri, Apr 16, 2004	13.91	13.91	13.77	13.83
1514	NYSE	MUJ	Thu, Apr 15, 2004	13.88	13.92	13.77	13.77
1513	NYSE	MUJ	Wed, Apr 14, 2004	13.95	14.02	13.55	13.89
1512	NYSE	MUJ	Tue, Apr 13, 2004	14.10	14.20	14.05	14.12
1511	NYSE	MUJ	Mon, Apr 12, 2004	14.34	14.37	14.18	14.23
1510	NYSE	MUJ	Thu, Apr 8, 2004	14.23	14.32	14.22	14.27
1509	NYSE	MUJ	Wed, Apr 7, 2004	14.25	14.36	14.25	14.33
1508	NYSE	MUJ	Tue, Apr 6, 2004	14.38	14.47	14.15	14.30
1507	NYSE	MUJ	Mon, Apr 5, 2004	14.82	14.82	14.22	14.38
1506	NYSE	MUJ	Fri, Apr 2, 2004	15.08	15.08	14.81	14.83
1505	NYSE	MUJ	Thu, Apr 1, 2004	15.06	15.12	15.03	15.10
1504	NYSE	MUJ	Wed, Mar 31, 2004	15.02	15.10	15.01	15.06
1503	NYSE	MUJ	Tue, Mar 30, 2004	14.99	15.00	14.96	14.98
1502	NYSE	MUJ	Mon, Mar 29, 2004	14.99	15.08	14.95	14.95
1501	NYSE	MUJ	Fri, Mar 26, 2004	15.02	15.05	14.97	15.04
1500	NYSE	MUJ	Thu, Mar 25, 2004	15.02	15.04	14.99	15.00
1499	NYSE	MUJ	Wed, Mar 24, 2004	14.99	15.04	14.92	15.00
1498	NYSE	MUJ	Tue, Mar 23, 2004	14.99	15.06	14.86	14.98
1497	NYSE	MUJ	Mon, Mar 22, 2004	15.04	15.05	14.96	14.99
1496	NYSE	MUJ	Fri, Mar 19, 2004	15.07	15.08	15.00	15.00
1495	NYSE	MUJ	Thu, Mar 18, 2004	15.12	15.19	15.03	15.05
1494	NYSE	MUJ	Wed, Mar 17, 2004	15.10	15.15	15.06	15.12
1493	NYSE	MUJ	Tue, Mar 16, 2004	15.08	15.18	15.08	15.12
1492	NYSE	MUJ	Mon, Mar 15, 2004	15.14	15.14	15.01	15.07
1491	NYSE	MUJ	Fri, Mar 12, 2004	15.12	15.12	15.03	15.11
1490	NYSE	MUJ	Thu, Mar 11, 2004	15.18	15.20	15.11	15.14
1489	NYSE	MUJ	Wed, Mar 10, 2004	15.20	15.20	15.16	15.19
1488	NYSE	MUJ	Tue, Mar 9, 2004	15.18	15.22	15.14	15.20
1487	NYSE	MUJ	Mon, Mar 8, 2004	15.11	15.20	15.10	15.16
1486	NYSE	MUJ	Fri, Mar 5, 2004	15.03	15.14	15.01	15.10
1485	NYSE	MUJ	Thu, Mar 4, 2004	15.00	15.00	14.90	14.98
1484	NYSE	MUJ	Wed, Mar 3, 2004	15.02	15.08	14.90	15.00
1483	NYSE	MUJ	Tue, Mar 2, 2004	15.16	15.18	15.04	15.08
1482	NYSE	MUJ	Mon, Mar 1, 2004	15.13	15.15	15.10	15.13
1481	NYSE	MUJ	Fri, Feb 27, 2004	15.06	15.14	15.06	15.10
1480	NYSE	MUJ	Thu, Feb 26, 2004	15.09	15.10	15.01	15.07
1479	NYSE	MUJ	Wed, Feb 25, 2004	15.00	15.08	15.00	15.03
1478	NYSE	MUJ	Tue, Feb 24, 2004	15.00	15.03	14.92	15.00
1477	NYSE	MUJ	Mon, Feb 23, 2004	15.09	15.10	15.01	15.01
1476	NYSE	MUJ	Fri, Feb 20, 2004	15.09	15.10	15.00	15.07
1475	NYSE	MUJ	Thu, Feb 19, 2004	15.06	15.10	15.02	15.10
1474	NYSE	MUJ	Wed, Feb 18, 2004	15.03	15.07	14.92	15.07
1473	NYSE	MUJ	Tue, Feb 17, 2004	15.08	15.08	15.01	15.05
1472	NYSE	MUJ	Fri, Feb 13, 2004	15.03	15.07	15.00	15.07
1471	NYSE	MUJ	Thu, Feb 12, 2004	15.05	15.05	14.95	15.02
1470	NYSE	MUJ	Wed, Feb 11, 2004	15.02	15.04	14.91	14.97
1469	NYSE	MUJ	Tue, Feb 10, 2004	15.02	15.10	14.93	15.05
1468	NYSE	MUJ	Mon, Feb 9, 2004	14.97	15.01	14.90	14.98
1467	NYSE	MUJ	Fri, Feb 6, 2004	14.89	14.97	14.89	14.97
1466	NYSE	MUJ	Thu, Feb 5, 2004	14.88	14.90	14.82	14.89
1465	NYSE	MUJ	Wed, Feb 4, 2004	14.91	14.94	14.79	14.85
1464	NYSE	MUJ	Tue, Feb 3, 2004	14.81	14.93	14.81	14.90
1463	NYSE	MUJ	Mon, Feb 2, 2004	14.87	14.92	14.79	14.80
1462	NYSE	MUJ	Fri, Jan 30, 2004	14.83	14.92	14.73	14.91
1461	NYSE	MUJ	Thu, Jan 29, 2004	14.89	14.89	14.75	14.77
1460	NYSE	MUJ	Wed, Jan 28, 2004	14.84	14.91	14.80	14.88
1459	NYSE	MUJ	Tue, Jan 27, 2004	14.82	14.82	14.77	14.77
1458	NYSE	MUJ	Mon, Jan 26, 2004	14.92	14.93	14.83	14.88
1457	NYSE	MUJ	Fri, Jan 23, 2004	15.00	15.02	14.84	14.90
1456	NYSE	MUJ	Thu, Jan 22, 2004	14.98	15.01	14.93	15.00
1455	NYSE	MUJ	Wed, Jan 21, 2004	14.93	14.97	14.92	14.97
1454	NYSE	MUJ	Tue, Jan 20, 2004	14.91	14.97	14.77	14.96
1453	NYSE	MUJ	Fri, Jan 16, 2004	14.85	14.95	14.80	14.89
1452	NYSE	MUJ	Thu, Jan 15, 2004	14.81	14.83	14.75	14.82
1451	NYSE	MUJ	Wed, Jan 14, 2004	14.70	14.75	14.65	14.75
1450	NYSE	MUJ	Tue, Jan 13, 2004	14.78	14.86	14.69	14.78
1449	NYSE	MUJ	Mon, Jan 12, 2004	14.65	14.77	14.60	14.77
1448	NYSE	MUJ	Fri, Jan 9, 2004	14.68	14.74	14.66	14.71
1447	NYSE	MUJ	Thu, Jan 8, 2004	14.65	14.69	14.64	14.68
1446	NYSE	MUJ	Wed, Jan 7, 2004	14.58	14.65	14.55	14.65
1445	NYSE	MUJ	Tue, Jan 6, 2004	14.67	14.67	14.52	14.60
1444	NYSE	MUJ	Mon, Jan 5, 2004	14.57	14.69	14.54	14.67
1443	NYSE	MUJ	Fri, Jan 2, 2004	14.46	14.56	14.46	14.56
1442	NYSE	MUJ	Wed, Dec 31, 2003	14.50	14.56	14.44	14.54
1441	NYSE	MUJ	Tue, Dec 30, 2003	14.45	14.54	14.41	14.54
1440	NYSE	MUJ	Mon, Dec 29, 2003	14.32	14.48	14.31	14.40
1439	NYSE	MUJ	Fri, Dec 26, 2003	14.27	14.40	14.26	14.39
1438	NYSE	MUJ	Wed, Dec 24, 2003	14.36	14.37	14.33	14.33
1437	NYSE	MUJ	Tue, Dec 23, 2003	14.29	14.36	14.24	14.36
1436	NYSE	MUJ	Mon, Dec 22, 2003	14.30	14.33	14.26	14.30
1435	NYSE	MUJ	Fri, Dec 19, 2003	14.25	14.32	14.25	14.32
1434	NYSE	MUJ	Thu, Dec 18, 2003	14.25	14.30	14.22	14.27
1433	NYSE	MUJ	Wed, Dec 17, 2003	14.33	14.43	14.18	14.25
1432	NYSE	MUJ	Tue, Dec 16, 2003	14.32	14.35	14.26	14.26
1431	NYSE	MUJ	Mon, Dec 15, 2003	14.38	14.39	14.27	14.30
1430	NYSE	MUJ	Fri, Dec 12, 2003	14.42	14.47	14.34	14.36
1429	NYSE	MUJ	Thu, Dec 11, 2003	14.45	14.49	14.38	14.48
1428	NYSE	MUJ	Wed, Dec 10, 2003	14.36	14.47	14.34	14.47
1427	NYSE	MUJ	Tue, Dec 9, 2003	14.40	14.45	14.32	14.36
1426	NYSE	MUJ	Mon, Dec 8, 2003	14.45	14.47	14.40	14.44
1425	NYSE	MUJ	Fri, Dec 5, 2003	14.39	14.45	14.34	14.40
1424	NYSE	MUJ	Thu, Dec 4, 2003	14.33	14.41	14.25	14.38
1423	NYSE	MUJ	Wed, Dec 3, 2003	14.45	14.45	14.35	14.43
1422	NYSE	MUJ	Tue, Dec 2, 2003	14.40	14.40	14.30	14.37
1421	NYSE	MUJ	Mon, Dec 1, 2003	14.49	14.49	14.32	14.37
1420	NYSE	MUJ	Fri, Nov 28, 2003	14.37	14.49	14.37	14.49
1419	NYSE	MUJ	Wed, Nov 26, 2003	14.31	14.38	14.31	14.38
1418	NYSE	MUJ	Tue, Nov 25, 2003	14.30	14.36	14.30	14.33
1417	NYSE	MUJ	Mon, Nov 24, 2003	14.39	14.39	14.31	14.31
1416	NYSE	MUJ	Fri, Nov 21, 2003	14.38	14.40	14.35	14.36
1415	NYSE	MUJ	Thu, Nov 20, 2003	14.37	14.39	14.30	14.37
1414	NYSE	MUJ	Wed, Nov 19, 2003	14.34	14.36	14.26	14.32
1413	NYSE	MUJ	Tue, Nov 18, 2003	14.30	14.36	14.28	14.33
1412	NYSE	MUJ	Mon, Nov 17, 2003	14.35	14.38	14.26	14.36
1411	NYSE	MUJ	Fri, Nov 14, 2003	14.36	14.36	14.28	14.31
1410	NYSE	MUJ	Thu, Nov 13, 2003	14.17	14.26	14.17	14.26
1409	NYSE	MUJ	Wed, Nov 12, 2003	14.07	14.17	14.07	14.17
1408	NYSE	MUJ	Tue, Nov 11, 2003	14.30	14.32	14.18	14.18
1407	NYSE	MUJ	Mon, Nov 10, 2003	14.22	14.35	14.22	14.28
1406	NYSE	MUJ	Fri, Nov 7, 2003	14.25	14.25	14.15	14.22
1405	NYSE	MUJ	Thu, Nov 6, 2003	14.20	14.27	14.18	14.25
1404	NYSE	MUJ	Wed, Nov 5, 2003	14.24	14.30	14.23	14.24
1403	NYSE	MUJ	Tue, Nov 4, 2003	14.24	14.29	14.22	14.25
1402	NYSE	MUJ	Mon, Nov 3, 2003	14.20	14.24	14.17	14.23
1401	NYSE	MUJ	Fri, Oct 31, 2003	14.25	14.29	14.18	14.18
1400	NYSE	MUJ	Thu, Oct 30, 2003	14.30	14.30	14.18	14.19
1399	NYSE	MUJ	Wed, Oct 29, 2003	14.06	14.28	14.06	14.23
1398	NYSE	MUJ	Tue, Oct 28, 2003	14.06	14.13	13.96	14.09
1397	NYSE	MUJ	Mon, Oct 27, 2003	14.01	14.08	13.96	14.08
1396	NYSE	MUJ	Fri, Oct 24, 2003	13.90	13.99	13.87	13.98
1395	NYSE	MUJ	Thu, Oct 23, 2003	13.88	13.99	13.81	13.95
1394	NYSE	MUJ	Wed, Oct 22, 2003	13.88	13.96	13.86	13.92
1393	NYSE	MUJ	Tue, Oct 21, 2003	13.87	13.88	13.83	13.85
1392	NYSE	MUJ	Mon, Oct 20, 2003	13.84	13.87	13.81	13.87
1391	NYSE	MUJ	Fri, Oct 17, 2003	13.88	13.94	13.80	13.80
1390	NYSE	MUJ	Thu, Oct 16, 2003	13.96	14.00	13.87	13.94
1389	NYSE	MUJ	Wed, Oct 15, 2003	13.97	13.97	13.90	13.97
1388	NYSE	MUJ	Tue, Oct 14, 2003	14.11	14.19	14.04	14.04
1387	NYSE	MUJ	Mon, Oct 13, 2003	14.26	14.26	14.15	14.21
1386	NYSE	MUJ	Fri, Oct 10, 2003	14.15	14.23	14.15	14.23
1385	NYSE	MUJ	Thu, Oct 9, 2003	14.26	14.26	14.10	14.13
1384	NYSE	MUJ	Wed, Oct 8, 2003	14.30	14.30	14.18	14.26
1383	NYSE	MUJ	Tue, Oct 7, 2003	14.19	14.26	14.19	14.26
1382	NYSE	MUJ	Mon, Oct 6, 2003	14.20	14.20	14.11	14.17
1381	NYSE	MUJ	Fri, Oct 3, 2003	14.21	14.28	14.16	14.28
1380	NYSE	MUJ	Thu, Oct 2, 2003	14.27	14.28	14.21	14.28
1379	NYSE	MUJ	Wed, Oct 1, 2003	14.26	14.30	14.18	14.28
1378	NYSE	MUJ	Tue, Sep 30, 2003	14.13	14.25	14.13	14.25
1377	NYSE	MUJ	Mon, Sep 29, 2003	14.09	14.14	14.08	14.13
1376	NYSE	MUJ	Fri, Sep 26, 2003	14.05	14.08	14.00	14.08
1375	NYSE	MUJ	Thu, Sep 25, 2003	13.95	14.06	13.90	14.05
1374	NYSE	MUJ	Wed, Sep 24, 2003	13.90	13.93	13.85	13.93
1373	NYSE	MUJ	Tue, Sep 23, 2003	13.88	13.88	13.81	13.88
1372	NYSE	MUJ	Mon, Sep 22, 2003	13.88	14.02	13.78	13.87
1371	NYSE	MUJ	Fri, Sep 19, 2003	13.95	13.99	13.95	13.95
1370	NYSE	MUJ	Thu, Sep 18, 2003	13.90	13.96	13.87	13.93
1369	NYSE	MUJ	Wed, Sep 17, 2003	13.75	13.90	13.75	13.90
1368	NYSE	MUJ	Tue, Sep 16, 2003	13.78	13.81	13.72	13.76
1367	NYSE	MUJ	Mon, Sep 15, 2003	13.77	13.79	13.75	13.78
1366	NYSE	MUJ	Fri, Sep 12, 2003	13.77	13.78	13.71	13.72
1365	NYSE	MUJ	Thu, Sep 11, 2003	13.78	13.87	13.77	13.77
1364	NYSE	MUJ	Wed, Sep 10, 2003	13.81	13.83	13.72	13.81
1363	NYSE	MUJ	Tue, Sep 9, 2003	13.85	13.85	13.77	13.82
1362	NYSE	MUJ	Mon, Sep 8, 2003	13.70	13.84	13.69	13.84
1361	NYSE	MUJ	Fri, Sep 5, 2003	13.69	13.72	13.66	13.67
1360	NYSE	MUJ	Thu, Sep 4, 2003	13.64	13.80	13.64	13.67
1359	NYSE	MUJ	Wed, Sep 3, 2003	13.71	13.74	13.61	13.63
1358	NYSE	MUJ	Tue, Sep 2, 2003	13.64	13.70	13.61	13.70
1357	NYSE	MUJ	Fri, Aug 29, 2003	13.63	13.68	13.63	13.64
1356	NYSE	MUJ	Thu, Aug 28, 2003	13.63	13.63	13.56	13.63
1355	NYSE	MUJ	Wed, Aug 27, 2003	13.54	13.61	13.44	13.53
1354	NYSE	MUJ	Tue, Aug 26, 2003	13.43	13.54	13.40	13.49
1353	NYSE	MUJ	Mon, Aug 25, 2003	13.48	13.52	13.47	13.50
1352	NYSE	MUJ	Fri, Aug 22, 2003	13.45	13.49	13.41	13.45
1351	NYSE	MUJ	Thu, Aug 21, 2003	13.44	13.60	13.44	13.50
1350	NYSE	MUJ	Wed, Aug 20, 2003	13.45	13.54	13.44	13.48
1349	NYSE	MUJ	Tue, Aug 19, 2003	13.39	13.60	13.39	13.55
1348	NYSE	MUJ	Mon, Aug 18, 2003	13.26	13.40	13.26	13.36
1347	NYSE	MUJ	Fri, Aug 15, 2003	13.44	13.47	13.35	13.47
1346	NYSE	MUJ	Thu, Aug 14, 2003	13.68	13.72	13.41	13.47
1345	NYSE	MUJ	Wed, Aug 13, 2003	13.72	13.75	13.70	13.75
1344	NYSE	MUJ	Tue, Aug 12, 2003	13.81	13.87	13.70	13.87
1343	NYSE	MUJ	Mon, Aug 11, 2003	13.75	13.80	13.75	13.78
1342	NYSE	MUJ	Fri, Aug 8, 2003	13.65	13.76	13.59	13.71
1341	NYSE	MUJ	Thu, Aug 7, 2003	13.60	13.65	13.45	13.60
1340	NYSE	MUJ	Wed, Aug 6, 2003	13.53	13.65	13.49	13.54
1339	NYSE	MUJ	Tue, Aug 5, 2003	13.35	13.49	13.35	13.49
1338	NYSE	MUJ	Mon, Aug 4, 2003	13.60	13.60	13.32	13.54
1337	NYSE	MUJ	Fri, Aug 1, 2003	13.51	13.59	13.50	13.59
1336	NYSE	MUJ	Thu, Jul 31, 2003	13.67	13.74	13.36	13.59
1335	NYSE	MUJ	Wed, Jul 30, 2003	13.73	13.83	13.70	13.77
1334	NYSE	MUJ	Tue, Jul 29, 2003	13.93	13.95	13.75	13.75
1333	NYSE	MUJ	Mon, Jul 28, 2003	13.90	14.00	13.85	13.91
1332	NYSE	MUJ	Fri, Jul 25, 2003	13.94	13.95	13.88	13.92
1331	NYSE	MUJ	Thu, Jul 24, 2003	13.91	13.97	13.87	13.94
1330	NYSE	MUJ	Wed, Jul 23, 2003	14.00	14.01	13.86	13.89
1329	NYSE	MUJ	Tue, Jul 22, 2003	14.05	14.05	13.95	14.05
1328	NYSE	MUJ	Mon, Jul 21, 2003	14.22	14.30	14.04	14.06
1327	NYSE	MUJ	Fri, Jul 18, 2003	14.25	14.30	14.22	14.29
1326	NYSE	MUJ	Thu, Jul 17, 2003	14.44	14.44	14.23	14.30
1325	NYSE	MUJ	Wed, Jul 16, 2003	14.66	14.67	14.23	14.43
1324	NYSE	MUJ	Tue, Jul 15, 2003	14.57	14.68	14.57	14.67
1323	NYSE	MUJ	Mon, Jul 14, 2003	14.79	14.80	14.63	14.74
1322	NYSE	MUJ	Fri, Jul 11, 2003	14.80	14.84	14.70	14.78
1321	NYSE	MUJ	Thu, Jul 10, 2003	14.99	15.00	14.80	14.80
1320	NYSE	MUJ	Wed, Jul 9, 2003	15.06	15.06	14.93	14.93
1319	NYSE	MUJ	Tue, Jul 8, 2003	15.13	15.13	14.94	14.99
1318	NYSE	MUJ	Mon, Jul 7, 2003	15.00	15.14	14.97	15.12
1317	NYSE	MUJ	Thu, Jul 3, 2003	15.03	15.10	15.00	15.00
1316	NYSE	MUJ	Wed, Jul 2, 2003	15.05	15.14	15.04	15.09
1315	NYSE	MUJ	Tue, Jul 1, 2003	15.07	15.09	15.01	15.03
1314	NYSE	MUJ	Mon, Jun 30, 2003	15.09	15.12	15.04	15.04
1313	NYSE	MUJ	Fri, Jun 27, 2003	15.17	15.17	15.09	15.11
1312	NYSE	MUJ	Thu, Jun 26, 2003	15.15	15.20	15.10	15.17
1311	NYSE	MUJ	Wed, Jun 25, 2003	15.11	15.19	15.02	15.18
1310	NYSE	MUJ	Tue, Jun 24, 2003	15.10	15.17	15.07	15.10
1309	NYSE	MUJ	Mon, Jun 23, 2003	15.23	15.23	15.03	15.10
1308	NYSE	MUJ	Fri, Jun 20, 2003	15.16	15.23	15.15	15.15
1307	NYSE	MUJ	Thu, Jun 19, 2003	15.17	15.20	15.05	15.20
1306	NYSE	MUJ	Wed, Jun 18, 2003	15.18	15.20	15.10	15.17
1305	NYSE	MUJ	Tue, Jun 17, 2003	15.17	15.25	15.05	15.18
1304	NYSE	MUJ	Mon, Jun 16, 2003	15.10	15.17	15.05	15.16
1303	NYSE	MUJ	Fri, Jun 13, 2003	15.15	15.15	15.03	15.08
1302	NYSE	MUJ	Thu, Jun 12, 2003	14.99	15.17	14.99	15.08
1301	NYSE	MUJ	Wed, Jun 11, 2003	15.13	15.23	15.04	15.04
1300	NYSE	MUJ	Tue, Jun 10, 2003	15.12	15.12	15.07	15.10
1299	NYSE	MUJ	Mon, Jun 9, 2003	15.06	15.10	15.01	15.02
1298	NYSE	MUJ	Fri, Jun 6, 2003	15.08	15.10	15.06	15.06
1297	NYSE	MUJ	Thu, Jun 5, 2003	15.07	15.10	15.04	15.06
1296	NYSE	MUJ	Wed, Jun 4, 2003	15.11	15.11	15.03	15.04
1295	NYSE	MUJ	Tue, Jun 3, 2003	15.10	15.13	15.05	15.12
1294	NYSE	MUJ	Mon, Jun 2, 2003	15.11	15.15	15.07	15.10
1293	NYSE	MUJ	Fri, May 30, 2003	15.10	15.17	15.10	15.15
1292	NYSE	MUJ	Thu, May 29, 2003	15.02	15.09	14.96	15.08
1291	NYSE	MUJ	Wed, May 28, 2003	14.95	15.06	14.95	14.97
1290	NYSE	MUJ	Tue, May 27, 2003	14.96	14.99	14.91	14.99
1289	NYSE	MUJ	Fri, May 23, 2003	14.94	14.98	14.94	14.96
1288	NYSE	MUJ	Thu, May 22, 2003	14.95	15.03	14.85	14.90
1287	NYSE	MUJ	Wed, May 21, 2003	14.75	15.00	14.73	15.00
1286	NYSE	MUJ	Tue, May 20, 2003	14.89	14.94	14.79	14.80
1285	NYSE	MUJ	Mon, May 19, 2003	14.91	14.91	14.79	14.90
1284	NYSE	MUJ	Fri, May 16, 2003	14.70	14.88	14.66	14.88
1283	NYSE	MUJ	Thu, May 15, 2003	14.62	14.70	14.50	14.70
1282	NYSE	MUJ	Wed, May 14, 2003	14.42	14.60	14.42	14.59
1281	NYSE	MUJ	Tue, May 13, 2003	14.52	14.57	14.50	14.55
1280	NYSE	MUJ	Mon, May 12, 2003	14.53	14.57	14.50	14.53
1279	NYSE	MUJ	Fri, May 9, 2003	14.50	14.56	14.46	14.50
1278	NYSE	MUJ	Thu, May 8, 2003	14.57	14.57	14.49	14.53
1277	NYSE	MUJ	Wed, May 7, 2003	14.42	14.59	14.42	14.53
1276	NYSE	MUJ	Tue, May 6, 2003	14.38	14.48	14.37	14.42
1275	NYSE	MUJ	Mon, May 5, 2003	14.49	14.50	14.40	14.40
1274	NYSE	MUJ	Fri, May 2, 2003	14.40	14.48	14.38	14.48
1273	NYSE	MUJ	Thu, May 1, 2003	14.34	14.45	14.34	14.45
1272	NYSE	MUJ	Wed, Apr 30, 2003	14.35	14.40	14.33	14.40
1271	NYSE	MUJ	Tue, Apr 29, 2003	14.36	14.38	14.30	14.35
1270	NYSE	MUJ	Mon, Apr 28, 2003	14.34	14.36	14.30	14.33
1269	NYSE	MUJ	Fri, Apr 25, 2003	14.31	14.34	14.30	14.31
1268	NYSE	MUJ	Thu, Apr 24, 2003	14.27	14.43	14.27	14.34
1267	NYSE	MUJ	Wed, Apr 23, 2003	14.20	14.26	14.18	14.26
1266	NYSE	MUJ	Tue, Apr 22, 2003	14.23	14.26	14.18	14.22
1265	NYSE	MUJ	Mon, Apr 21, 2003	14.18	14.27	14.16	14.26
1264	NYSE	MUJ	Thu, Apr 17, 2003	14.19	14.20	14.14	14.19
1263	NYSE	MUJ	Wed, Apr 16, 2003	14.18	14.19	14.15	14.19
1262	NYSE	MUJ	Tue, Apr 15, 2003	14.18	14.18	14.10	14.15
1261	NYSE	MUJ	Mon, Apr 14, 2003	14.13	14.16	14.10	14.15
1260	NYSE	MUJ	Fri, Apr 11, 2003	14.15	14.16	14.10	14.14
1259	NYSE	MUJ	Thu, Apr 10, 2003	14.15	14.17	14.09	14.17
1258	NYSE	MUJ	Wed, Apr 9, 2003	14.15	14.21	14.10	14.10
1257	NYSE	MUJ	Tue, Apr 8, 2003	14.14	14.24	14.09	14.11
1256	NYSE	MUJ	Mon, Apr 7, 2003	14.20	14.20	14.05	14.14
1255	NYSE	MUJ	Fri, Apr 4, 2003	14.24	14.31	14.17	14.22
1254	NYSE	MUJ	Thu, Apr 3, 2003	14.19	14.25	14.15	14.23
1253	NYSE	MUJ	Wed, Apr 2, 2003	14.15	14.29	14.15	14.29
1252	NYSE	MUJ	Tue, Apr 1, 2003	14.34	14.39	14.28	14.30
1251	NYSE	MUJ	Mon, Mar 31, 2003	14.30	14.39	14.23	14.33
1250	NYSE	MUJ	Fri, Mar 28, 2003	14.22	14.28	14.22	14.26
1249	NYSE	MUJ	Thu, Mar 27, 2003	14.09	14.24	14.09	14.22
1248	NYSE	MUJ	Wed, Mar 26, 2003	14.15	14.23	14.14	14.17
1247	NYSE	MUJ	Tue, Mar 25, 2003	14.09	14.15	14.07	14.15
1246	NYSE	MUJ	Mon, Mar 24, 2003	13.94	14.40	13.91	14.07
1245	NYSE	MUJ	Fri, Mar 21, 2003	13.95	13.98	13.89	13.93
1244	NYSE	MUJ	Thu, Mar 20, 2003	14.01	14.06	13.96	14.05
1243	NYSE	MUJ	Wed, Mar 19, 2003	14.16	14.16	14.00	14.04
1242	NYSE	MUJ	Tue, Mar 18, 2003	14.07	14.15	14.07	14.11
1241	NYSE	MUJ	Mon, Mar 17, 2003	14.13	14.19	14.09	14.11
1240	NYSE	MUJ	Fri, Mar 14, 2003	14.24	14.29	14.10	14.12
1239	NYSE	MUJ	Thu, Mar 13, 2003	14.37	14.37	14.22	14.30
1238	NYSE	MUJ	Wed, Mar 12, 2003	14.48	14.50	14.42	14.48
1237	NYSE	MUJ	Tue, Mar 11, 2003	14.43	14.53	14.42	14.53
1236	NYSE	MUJ	Mon, Mar 10, 2003	14.43	14.50	14.40	14.49
1235	NYSE	MUJ	Fri, Mar 7, 2003	14.35	14.43	14.30	14.40
1234	NYSE	MUJ	Thu, Mar 6, 2003	14.26	14.39	14.26	14.33
1233	NYSE	MUJ	Wed, Mar 5, 2003	14.30	14.30	14.19	14.25
1232	NYSE	MUJ	Tue, Mar 4, 2003	14.23	14.33	14.20	14.29
1231	NYSE	MUJ	Mon, Mar 3, 2003	14.16	14.27	14.16	14.23
1230	NYSE	MUJ	Fri, Feb 28, 2003	14.09	14.20	14.06	14.17
1229	NYSE	MUJ	Thu, Feb 27, 2003	14.16	14.28	14.06	14.06
1228	NYSE	MUJ	Wed, Feb 26, 2003	14.10	14.15	14.05	14.15
1227	NYSE	MUJ	Tue, Feb 25, 2003	14.06	14.11	14.03	14.08
1226	NYSE	MUJ	Mon, Feb 24, 2003	13.89	14.06	13.89	14.06
1225	NYSE	MUJ	Fri, Feb 21, 2003	14.06	14.06	13.94	14.05
1224	NYSE	MUJ	Thu, Feb 20, 2003	13.95	14.08	13.95	14.08
1223	NYSE	MUJ	Wed, Feb 19, 2003	14.00	14.05	13.92	13.95
1222	NYSE	MUJ	Tue, Feb 18, 2003	13.98	14.02	13.90	13.90
1221	NYSE	MUJ	Fri, Feb 14, 2003	13.93	13.99	13.93	13.99
1220	NYSE	MUJ	Thu, Feb 13, 2003	14.00	14.03	13.94	13.95
1219	NYSE	MUJ	Wed, Feb 12, 2003	13.87	14.03	13.87	14.00
1218	NYSE	MUJ	Tue, Feb 11, 2003	13.99	14.00	13.91	13.93
1217	NYSE	MUJ	Mon, Feb 10, 2003	13.96	13.99	13.91	13.99
1216	NYSE	MUJ	Fri, Feb 7, 2003	13.96	13.99	13.93	13.96
1215	NYSE	MUJ	Thu, Feb 6, 2003	13.96	14.00	13.90	13.98
1214	NYSE	MUJ	Wed, Feb 5, 2003	13.92	13.98	13.92	13.96
1213	NYSE	MUJ	Tue, Feb 4, 2003	13.86	13.99	13.75	13.96
1212	NYSE	MUJ	Mon, Feb 3, 2003	13.90	13.93	13.82	13.85
1211	NYSE	MUJ	Fri, Jan 31, 2003	13.88	13.90	13.78	13.90
1210	NYSE	MUJ	Thu, Jan 30, 2003	13.77	13.88	13.77	13.86
1209	NYSE	MUJ	Wed, Jan 29, 2003	13.70	13.79	13.60	13.75
1208	NYSE	MUJ	Tue, Jan 28, 2003	13.68	13.74	13.65	13.74
1207	NYSE	MUJ	Mon, Jan 27, 2003	13.62	13.70	13.56	13.70
1206	NYSE	MUJ	Fri, Jan 24, 2003	13.55	13.64	13.51	13.63
1205	NYSE	MUJ	Thu, Jan 23, 2003	13.62	13.62	13.47	13.50
1204	NYSE	MUJ	Wed, Jan 22, 2003	13.58	13.70	13.58	13.65
1203	NYSE	MUJ	Tue, Jan 21, 2003	13.67	13.67	13.58	13.65
1202	NYSE	MUJ	Fri, Jan 17, 2003	13.55	13.68	13.55	13.68
1201	NYSE	MUJ	Thu, Jan 16, 2003	13.46	13.59	13.44	13.53
1200	NYSE	MUJ	Wed, Jan 15, 2003	13.46	13.50	13.38	13.44
1199	NYSE	MUJ	Tue, Jan 14, 2003	13.43	13.52	13.41	13.46
1198	NYSE	MUJ	Mon, Jan 13, 2003	13.50	13.65	13.50	13.61
1197	NYSE	MUJ	Fri, Jan 10, 2003	13.50	13.75	13.44	13.70
1196	NYSE	MUJ	Thu, Jan 9, 2003	13.76	13.76	13.41	13.51
1195	NYSE	MUJ	Wed, Jan 8, 2003	13.77	13.81	13.75	13.80
1194	NYSE	MUJ	Tue, Jan 7, 2003	13.87	13.90	13.78	13.83
1193	NYSE	MUJ	Mon, Jan 6, 2003	13.93	13.93	13.83	13.90
1192	NYSE	MUJ	Fri, Jan 3, 2003	13.95	13.97	13.80	13.94
1191	NYSE	MUJ	Thu, Jan 2, 2003	13.97	14.02	13.92	14.00
1190	NYSE	MUJ	Tue, Dec 31, 2002	13.88	13.93	13.75	13.93
1189	NYSE	MUJ	Mon, Dec 30, 2002	13.75	13.89	13.72	13.78
1188	NYSE	MUJ	Fri, Dec 27, 2002	13.59	13.78	13.56	13.77
1187	NYSE	MUJ	Thu, Dec 26, 2002	13.52	13.59	13.52	13.57
1186	NYSE	MUJ	Tue, Dec 24, 2002	13.49	13.51	13.47	13.48
1185	NYSE	MUJ	Mon, Dec 23, 2002	13.60	13.60	13.37	13.49
1184	NYSE	MUJ	Fri, Dec 20, 2002	13.52	13.54	13.32	13.39
1183	NYSE	MUJ	Thu, Dec 19, 2002	13.52	13.52	13.43	13.52
1182	NYSE	MUJ	Wed, Dec 18, 2002	13.35	13.52	13.35	13.51
1181	NYSE	MUJ	Tue, Dec 17, 2002	13.43	13.50	13.33	13.33
1180	NYSE	MUJ	Mon, Dec 16, 2002	13.44	13.49	13.34	13.42
1179	NYSE	MUJ	Fri, Dec 13, 2002	13.53	13.54	13.40	13.54
1178	NYSE	MUJ	Thu, Dec 12, 2002	13.60	13.65	13.49	13.49
1177	NYSE	MUJ	Wed, Dec 11, 2002	13.53	13.56	13.48	13.56
1176	NYSE	MUJ	Tue, Dec 10, 2002	13.50	13.51	13.48	13.51
1175	NYSE	MUJ	Mon, Dec 9, 2002	13.57	13.57	13.41	13.53
1174	NYSE	MUJ	Fri, Dec 6, 2002	13.57	13.60	13.52	13.52
1173	NYSE	MUJ	Thu, Dec 5, 2002	13.47	13.60	13.47	13.55
1172	NYSE	MUJ	Wed, Dec 4, 2002	13.35	13.79	13.31	13.52
1171	NYSE	MUJ	Tue, Dec 3, 2002	13.35	13.41	13.29	13.36
1170	NYSE	MUJ	Mon, Dec 2, 2002	13.33	13.40	13.29	13.35
1169	NYSE	MUJ	Fri, Nov 29, 2002	13.40	13.40	13.27	13.39
1168	NYSE	MUJ	Wed, Nov 27, 2002	13.46	13.50	13.32	13.37
1167	NYSE	MUJ	Tue, Nov 26, 2002	13.36	13.45	13.30	13.45
1166	NYSE	MUJ	Mon, Nov 25, 2002	13.35	13.40	13.29	13.31
1165	NYSE	MUJ	Fri, Nov 22, 2002	13.39	13.40	13.27	13.33
1164	NYSE	MUJ	Thu, Nov 21, 2002	13.36	13.39	13.28	13.39
1163	NYSE	MUJ	Wed, Nov 20, 2002	13.45	13.54	13.40	13.40
1162	NYSE	MUJ	Tue, Nov 19, 2002	13.58	13.58	13.45	13.47
1161	NYSE	MUJ	Mon, Nov 18, 2002	13.65	13.65	13.55	13.63
1160	NYSE	MUJ	Fri, Nov 15, 2002	13.62	13.65	13.55	13.60
1159	NYSE	MUJ	Thu, Nov 14, 2002	13.74	13.74	13.58	13.70
1158	NYSE	MUJ	Wed, Nov 13, 2002	13.78	13.86	13.75	13.75
1157	NYSE	MUJ	Tue, Nov 12, 2002	13.72	13.88	13.72	13.76
1156	NYSE	MUJ	Mon, Nov 11, 2002	13.80	13.80	13.69	13.70
1155	NYSE	MUJ	Fri, Nov 8, 2002	13.62	13.80	13.56	13.79
1154	NYSE	MUJ	Thu, Nov 7, 2002	13.46	13.70	13.46	13.50
1153	NYSE	MUJ	Wed, Nov 6, 2002	13.44	13.45	13.33	13.45
1152	NYSE	MUJ	Tue, Nov 5, 2002	13.51	13.55	13.45	13.45
1151	NYSE	MUJ	Mon, Nov 4, 2002	13.56	13.60	13.41	13.51
1150	NYSE	MUJ	Fri, Nov 1, 2002	13.55	13.68	13.52	13.60
1149	NYSE	MUJ	Thu, Oct 31, 2002	13.43	13.59	13.35	13.57
1148	NYSE	MUJ	Wed, Oct 30, 2002	13.41	13.48	13.36	13.40
1147	NYSE	MUJ	Tue, Oct 29, 2002	13.42	13.43	13.32	13.41
1146	NYSE	MUJ	Mon, Oct 28, 2002	13.36	13.43	13.34	13.41
1145	NYSE	MUJ	Fri, Oct 25, 2002	13.37	13.43	13.20	13.32
1144	NYSE	MUJ	Thu, Oct 24, 2002	13.29	13.45	13.21	13.37
1143	NYSE	MUJ	Wed, Oct 23, 2002	13.18	13.28	13.14	13.27
1142	NYSE	MUJ	Tue, Oct 22, 2002	13.17	13.25	13.16	13.20
1141	NYSE	MUJ	Mon, Oct 21, 2002	13.36	13.44	13.16	13.16
1140	NYSE	MUJ	Fri, Oct 18, 2002	13.55	13.55	13.16	13.35
1139	NYSE	MUJ	Thu, Oct 17, 2002	13.65	13.65	13.26	13.50
1138	NYSE	MUJ	Wed, Oct 16, 2002	13.88	13.88	13.52	13.73
1137	NYSE	MUJ	Tue, Oct 15, 2002	14.05	14.05	13.86	13.92
1136	NYSE	MUJ	Mon, Oct 14, 2002	14.21	14.23	14.04	14.10
1135	NYSE	MUJ	Fri, Oct 11, 2002	14.40	14.40	14.20	14.21
1134	NYSE	MUJ	Thu, Oct 10, 2002	14.50	14.50	14.29	14.30
1133	NYSE	MUJ	Wed, Oct 9, 2002	14.50	14.55	14.42	14.50
1132	NYSE	MUJ	Tue, Oct 8, 2002	14.49	14.57	14.45	14.55
1131	NYSE	MUJ	Mon, Oct 7, 2002	14.51	14.59	14.50	14.51
1130	NYSE	MUJ	Fri, Oct 4, 2002	14.54	14.57	14.50	14.56
1129	NYSE	MUJ	Thu, Oct 3, 2002	14.51	14.56	14.49	14.52
1128	NYSE	MUJ	Wed, Oct 2, 2002	14.54	14.55	14.49	14.53
1127	NYSE	MUJ	Tue, Oct 1, 2002	14.50	14.54	14.46	14.50
1126	NYSE	MUJ	Mon, Sep 30, 2002	14.51	14.56	14.50	14.56
1125	NYSE	MUJ	Fri, Sep 27, 2002	14.47	14.51	14.41	14.51
1124	NYSE	MUJ	Thu, Sep 26, 2002	14.40	14.48	14.35	14.47
1123	NYSE	MUJ	Wed, Sep 25, 2002	14.41	14.49	14.41	14.47
1122	NYSE	MUJ	Tue, Sep 24, 2002	14.49	14.50	14.40	14.45
1121	NYSE	MUJ	Mon, Sep 23, 2002	14.35	14.50	14.35	14.49
1120	NYSE	MUJ	Fri, Sep 20, 2002	14.32	14.43	14.32	14.43
1119	NYSE	MUJ	Thu, Sep 19, 2002	14.27	14.38	14.27	14.32
1118	NYSE	MUJ	Wed, Sep 18, 2002	14.27	14.30	14.21	14.27
1117	NYSE	MUJ	Tue, Sep 17, 2002	14.42	14.42	14.30	14.30
1116	NYSE	MUJ	Mon, Sep 16, 2002	14.49	14.49	14.42	14.45
1115	NYSE	MUJ	Fri, Sep 13, 2002	14.32	14.47	14.27	14.47
1114	NYSE	MUJ	Thu, Sep 12, 2002	14.45	14.51	14.39	14.39
1113	NYSE	MUJ	Wed, Sep 11, 2002	14.48	14.49	14.40	14.44
1112	NYSE	MUJ	Tue, Sep 10, 2002	14.46	14.46	14.36	14.45
1111	NYSE	MUJ	Mon, Sep 9, 2002	14.49	14.50	14.36	14.46
1110	NYSE	MUJ	Fri, Sep 6, 2002	14.40	14.49	14.40	14.49
1109	NYSE	MUJ	Thu, Sep 5, 2002	14.38	14.43	14.31	14.40
1108	NYSE	MUJ	Wed, Sep 4, 2002	14.40	14.42	14.31	14.35
1107	NYSE	MUJ	Tue, Sep 3, 2002	14.39	14.40	14.30	14.39
1106	NYSE	MUJ	Fri, Aug 30, 2002	14.39	14.40	14.29	14.33
1105	NYSE	MUJ	Thu, Aug 29, 2002	14.18	14.39	14.13	14.39
1104	NYSE	MUJ	Wed, Aug 28, 2002	14.06	14.15	14.05	14.15
1103	NYSE	MUJ	Tue, Aug 27, 2002	14.04	14.04	13.89	14.03
1102	NYSE	MUJ	Mon, Aug 26, 2002	14.18	14.18	14.02	14.05
1101	NYSE	MUJ	Fri, Aug 23, 2002	14.23	14.24	14.13	14.13
1100	NYSE	MUJ	Thu, Aug 22, 2002	14.25	14.28	14.20	14.23
1099	NYSE	MUJ	Wed, Aug 21, 2002	14.29	14.30	14.21	14.28
1098	NYSE	MUJ	Tue, Aug 20, 2002	14.28	14.34	14.21	14.24
1097	NYSE	MUJ	Mon, Aug 19, 2002	14.30	14.38	14.22	14.32
1096	NYSE	MUJ	Fri, Aug 16, 2002	14.45	14.49	14.25	14.40
1095	NYSE	MUJ	Thu, Aug 15, 2002	14.45	14.51	14.33	14.44
1094	NYSE	MUJ	Wed, Aug 14, 2002	14.45	14.55	14.40	14.50
1093	NYSE	MUJ	Tue, Aug 13, 2002	14.40	14.50	14.39	14.45
1092	NYSE	MUJ	Mon, Aug 12, 2002	14.40	14.53	14.30	14.41
1091	NYSE	MUJ	Fri, Aug 9, 2002	14.32	14.41	14.32	14.41
1090	NYSE	MUJ	Thu, Aug 8, 2002	14.40	14.40	14.20	14.32
1089	NYSE	MUJ	Wed, Aug 7, 2002	14.35	14.45	14.34	14.45
1088	NYSE	MUJ	Tue, Aug 6, 2002	14.55	14.60	14.35	14.45
1087	NYSE	MUJ	Mon, Aug 5, 2002	14.42	14.60	14.39	14.60
1086	NYSE	MUJ	Fri, Aug 2, 2002	14.30	14.42	14.26	14.42
1085	NYSE	MUJ	Thu, Aug 1, 2002	14.24	14.37	14.24	14.33
1084	NYSE	MUJ	Wed, Jul 31, 2002	14.16	14.24	14.08	14.24
1083	NYSE	MUJ	Tue, Jul 30, 2002	14.17	14.26	14.04	14.15
1082	NYSE	MUJ	Mon, Jul 29, 2002	14.24	14.26	14.16	14.20
1081	NYSE	MUJ	Fri, Jul 26, 2002	14.20	14.25	14.18	14.24
1080	NYSE	MUJ	Thu, Jul 25, 2002	14.29	14.29	14.16	14.16
1079	NYSE	MUJ	Wed, Jul 24, 2002	14.16	14.27	14.12	14.27
1078	NYSE	MUJ	Tue, Jul 23, 2002	14.30	14.33	14.21	14.21
1077	NYSE	MUJ	Mon, Jul 22, 2002	14.20	14.33	14.20	14.27
1076	NYSE	MUJ	Fri, Jul 19, 2002	14.17	14.25	14.17	14.25
1075	NYSE	MUJ	Thu, Jul 18, 2002	14.28	14.29	14.15	14.25
1074	NYSE	MUJ	Wed, Jul 17, 2002	14.25	14.30	14.22	14.22
1073	NYSE	MUJ	Tue, Jul 16, 2002	14.13	14.29	14.13	14.29
1072	NYSE	MUJ	Mon, Jul 15, 2002	14.36	14.37	14.21	14.23
1071	NYSE	MUJ	Fri, Jul 12, 2002	14.44	14.44	14.30	14.36
1070	NYSE	MUJ	Thu, Jul 11, 2002	14.37	14.45	14.34	14.42
1069	NYSE	MUJ	Wed, Jul 10, 2002	14.28	14.40	14.20	14.35
1068	NYSE	MUJ	Tue, Jul 9, 2002	14.05	14.28	14.02	14.28
1067	NYSE	MUJ	Mon, Jul 8, 2002	14.11	14.20	14.02	14.05
1066	NYSE	MUJ	Fri, Jul 5, 2002	14.04	14.11	14.04	14.11
1065	NYSE	MUJ	Wed, Jul 3, 2002	14.00	14.17	13.93	14.05
1064	NYSE	MUJ	Tue, Jul 2, 2002	14.06	14.16	13.93	14.00
1063	NYSE	MUJ	Mon, Jul 1, 2002	13.82	14.05	13.82	14.03
1062	NYSE	MUJ	Fri, Jun 28, 2002	13.84	13.95	13.84	13.85
1061	NYSE	MUJ	Thu, Jun 27, 2002	13.88	13.94	13.83	13.84
1060	NYSE	MUJ	Wed, Jun 26, 2002	13.86	13.96	13.83	13.83
1059	NYSE	MUJ	Tue, Jun 25, 2002	13.87	13.94	13.81	13.81
1058	NYSE	MUJ	Mon, Jun 24, 2002	13.90	13.95	13.82	13.85
1057	NYSE	MUJ	Fri, Jun 21, 2002	13.89	13.93	13.86	13.89
1056	NYSE	MUJ	Thu, Jun 20, 2002	13.78	13.95	13.74	13.84
1055	NYSE	MUJ	Wed, Jun 19, 2002	13.73	13.84	13.70	13.78
1054	NYSE	MUJ	Tue, Jun 18, 2002	13.85	13.86	13.71	13.77
1053	NYSE	MUJ	Mon, Jun 17, 2002	13.79	13.85	13.72	13.80
1052	NYSE	MUJ	Fri, Jun 14, 2002	13.70	13.79	13.67	13.79
1051	NYSE	MUJ	Thu, Jun 13, 2002	13.59	13.78	13.59	13.74
1050	NYSE	MUJ	Wed, Jun 12, 2002	13.73	13.80	13.63	13.70
1049	NYSE	MUJ	Tue, Jun 11, 2002	13.63	13.75	13.61	13.72
1048	NYSE	MUJ	Mon, Jun 10, 2002	13.62	13.69	13.51	13.65
1047	NYSE	MUJ	Fri, Jun 7, 2002	13.80	13.80	13.50	13.62
1046	NYSE	MUJ	Thu, Jun 6, 2002	13.71	13.84	13.65	13.74
1045	NYSE	MUJ	Wed, Jun 5, 2002	13.55	13.75	13.55	13.71
1044	NYSE	MUJ	Tue, Jun 4, 2002	13.47	13.55	13.46	13.55
1043	NYSE	MUJ	Mon, Jun 3, 2002	13.50	13.53	13.50	13.51
1042	NYSE	MUJ	Fri, May 31, 2002	13.53	13.53	13.45	13.52
1041	NYSE	MUJ	Thu, May 30, 2002	13.48	13.53	13.46	13.52
1040	NYSE	MUJ	Wed, May 29, 2002	13.42	13.49	13.40	13.48
1039	NYSE	MUJ	Tue, May 28, 2002	13.32	13.43	13.31	13.40
1038	NYSE	MUJ	Fri, May 24, 2002	13.34	13.35	13.30	13.33
1037	NYSE	MUJ	Thu, May 23, 2002	13.32	13.36	13.28	13.36
1036	NYSE	MUJ	Wed, May 22, 2002	13.30	13.40	13.30	13.35
1035	NYSE	MUJ	Tue, May 21, 2002	13.33	13.33	13.27	13.33
1034	NYSE	MUJ	Mon, May 20, 2002	13.33	13.39	13.27	13.32
1033	NYSE	MUJ	Fri, May 17, 2002	13.34	13.43	13.27	13.30
1032	NYSE	MUJ	Thu, May 16, 2002	13.40	13.48	13.33	13.42
1031	NYSE	MUJ	Wed, May 15, 2002	13.44	13.44	13.32	13.43
1030	NYSE	MUJ	Tue, May 14, 2002	13.50	13.52	13.27	13.40
1029	NYSE	MUJ	Mon, May 13, 2002	13.47	13.50	13.40	13.50
1028	NYSE	MUJ	Fri, May 10, 2002	13.42	13.48	13.34	13.48
1027	NYSE	MUJ	Thu, May 9, 2002	13.34	13.41	13.32	13.41
1026	NYSE	MUJ	Wed, May 8, 2002	13.42	13.46	13.25	13.33
1025	NYSE	MUJ	Tue, May 7, 2002	13.40	13.47	13.30	13.46
1024	NYSE	MUJ	Mon, May 6, 2002	13.33	13.38	13.26	13.36
1023	NYSE	MUJ	Fri, May 3, 2002	13.25	13.33	13.20	13.30
1022	NYSE	MUJ	Thu, May 2, 2002	13.21	13.21	13.15	13.21
1021	NYSE	MUJ	Wed, May 1, 2002	13.18	13.25	13.17	13.25
1020	NYSE	MUJ	Tue, Apr 30, 2002	13.19	13.19	13.13	13.18
1019	NYSE	MUJ	Mon, Apr 29, 2002	13.22	13.26	13.17	13.19
1018	NYSE	MUJ	Fri, Apr 26, 2002	13.15	13.27	13.15	13.18
1017	NYSE	MUJ	Thu, Apr 25, 2002	13.22	13.30	13.14	13.17
1016	NYSE	MUJ	Wed, Apr 24, 2002	13.20	13.21	13.10	13.21
1015	NYSE	MUJ	Tue, Apr 23, 2002	13.31	13.31	13.12	13.15
1014	NYSE	MUJ	Mon, Apr 22, 2002	13.27	13.30	13.22	13.30
1013	NYSE	MUJ	Fri, Apr 19, 2002	13.31	13.34	13.22	13.25
1012	NYSE	MUJ	Thu, Apr 18, 2002	13.35	13.40	13.32	13.32
1011	NYSE	MUJ	Wed, Apr 17, 2002	13.37	13.41	13.33	13.39
1010	NYSE	MUJ	Tue, Apr 16, 2002	13.28	13.40	13.28	13.36
1009	NYSE	MUJ	Mon, Apr 15, 2002	13.40	13.43	13.38	13.38
1008	NYSE	MUJ	Fri, Apr 12, 2002	13.40	13.49	13.40	13.47
1007	NYSE	MUJ	Thu, Apr 11, 2002	13.27	13.43	13.27	13.40
1006	NYSE	MUJ	Wed, Apr 10, 2002	13.38	13.48	13.30	13.30
1005	NYSE	MUJ	Tue, Apr 9, 2002	13.07	13.33	13.07	13.33
1004	NYSE	MUJ	Mon, Apr 8, 2002	13.07	13.10	13.02	13.04
1003	NYSE	MUJ	Fri, Apr 5, 2002	13.05	13.10	13.02	13.06
1002	NYSE	MUJ	Thu, Apr 4, 2002	13.01	13.04	12.97	13.00
1001	NYSE	MUJ	Wed, Apr 3, 2002	13.15	13.15	12.99	13.00
1000	NYSE	MUJ	Tue, Apr 2, 2002	13.06	13.19	13.01	13.12
999	NYSE	MUJ	Mon, Apr 1, 2002	13.10	13.15	13.06	13.10
998	NYSE	MUJ	Thu, Mar 28, 2002	13.06	13.11	13.05	13.10
997	NYSE	MUJ	Wed, Mar 27, 2002	13.07	13.18	13.01	13.11
996	NYSE	MUJ	Tue, Mar 26, 2002	13.00	13.06	12.98	13.06
995	NYSE	MUJ	Mon, Mar 25, 2002	13.00	13.05	12.91	13.05
994	NYSE	MUJ	Fri, Mar 22, 2002	13.04	13.05	12.92	12.97
993	NYSE	MUJ	Thu, Mar 21, 2002	13.06	13.15	12.95	13.00
992	NYSE	MUJ	Wed, Mar 20, 2002	13.25	13.27	13.07	13.10
991	NYSE	MUJ	Tue, Mar 19, 2002	13.25	13.31	13.14	13.30
990	NYSE	MUJ	Mon, Mar 18, 2002	13.31	13.34	13.22	13.28
989	NYSE	MUJ	Fri, Mar 15, 2002	13.41	13.41	13.30	13.36
988	NYSE	MUJ	Thu, Mar 14, 2002	13.35	13.43	13.22	13.41
987	NYSE	MUJ	Wed, Mar 13, 2002	13.36	13.39	13.26	13.39
986	NYSE	MUJ	Tue, Mar 12, 2002	13.35	13.35	13.28	13.33
985	NYSE	MUJ	Mon, Mar 11, 2002	13.48	13.54	13.21	13.33
984	NYSE	MUJ	Fri, Mar 8, 2002	13.83	13.87	13.46	13.58
983	NYSE	MUJ	Thu, Mar 7, 2002	13.90	13.90	13.81	13.88
982	NYSE	MUJ	Wed, Mar 6, 2002	13.95	13.95	13.86	13.86
981	NYSE	MUJ	Tue, Mar 5, 2002	13.82	13.98	13.82	13.95
980	NYSE	MUJ	Mon, Mar 4, 2002	13.90	13.92	13.82	13.85
979	NYSE	MUJ	Fri, Mar 1, 2002	13.99	13.99	13.81	13.88
978	NYSE	MUJ	Thu, Feb 28, 2002	13.93	14.01	13.90	13.90
977	NYSE	MUJ	Wed, Feb 27, 2002	13.93	14.01	13.84	13.94
976	NYSE	MUJ	Tue, Feb 26, 2002	13.88	13.95	13.86	13.95
975	NYSE	MUJ	Mon, Feb 25, 2002	13.95	13.99	13.88	13.88
974	NYSE	MUJ	Fri, Feb 22, 2002	13.97	14.03	13.90	13.90
973	NYSE	MUJ	Thu, Feb 21, 2002	13.94	13.98	13.82	13.98
972	NYSE	MUJ	Wed, Feb 20, 2002	13.96	13.99	13.82	13.93
971	NYSE	MUJ	Tue, Feb 19, 2002	13.82	13.97	13.82	13.96
970	NYSE	MUJ	Fri, Feb 15, 2002	13.92	13.93	13.84	13.85
969	NYSE	MUJ	Thu, Feb 14, 2002	13.90	13.95	13.88	13.88
968	NYSE	MUJ	Wed, Feb 13, 2002	13.90	13.96	13.85	13.88
967	NYSE	MUJ	Tue, Feb 12, 2002	13.97	14.03	13.93	13.99
966	NYSE	MUJ	Mon, Feb 11, 2002	13.96	13.98	13.89	13.89
965	NYSE	MUJ	Fri, Feb 8, 2002	14.09	14.10	13.94	13.99
964	NYSE	MUJ	Thu, Feb 7, 2002	13.95	14.10	13.95	14.08
963	NYSE	MUJ	Wed, Feb 6, 2002	13.94	13.99	13.94	13.95
962	NYSE	MUJ	Tue, Feb 5, 2002	13.94	13.99	13.93	13.94
961	NYSE	MUJ	Mon, Feb 4, 2002	13.95	14.01	13.94	13.94
960	NYSE	MUJ	Fri, Feb 1, 2002	13.98	14.00	13.94	13.95
959	NYSE	MUJ	Thu, Jan 31, 2002	13.97	14.00	13.92	13.95
958	NYSE	MUJ	Wed, Jan 30, 2002	13.95	14.00	13.90	13.97
957	NYSE	MUJ	Tue, Jan 29, 2002	13.84	13.95	13.84	13.93
956	NYSE	MUJ	Mon, Jan 28, 2002	13.89	13.92	13.81	13.85
955	NYSE	MUJ	Fri, Jan 25, 2002	13.90	13.95	13.87	13.87
954	NYSE	MUJ	Thu, Jan 24, 2002	13.75	13.94	13.74	13.92
953	NYSE	MUJ	Wed, Jan 23, 2002	13.67	13.85	13.67	13.85
952	NYSE	MUJ	Tue, Jan 22, 2002	13.75	13.79	13.71	13.73
951	NYSE	MUJ	Fri, Jan 18, 2002	13.68	13.79	13.66	13.71
950	NYSE	MUJ	Thu, Jan 17, 2002	13.72	13.82	13.69	13.69
949	NYSE	MUJ	Wed, Jan 16, 2002	13.66	13.73	13.63	13.63
948	NYSE	MUJ	Tue, Jan 15, 2002	13.82	13.84	13.66	13.67
947	NYSE	MUJ	Mon, Jan 14, 2002	13.70	13.84	13.70	13.75
946	NYSE	MUJ	Fri, Jan 11, 2002	13.70	13.78	13.70	13.71
945	NYSE	MUJ	Thu, Jan 10, 2002	13.75	13.85	13.72	13.75
944	NYSE	MUJ	Wed, Jan 9, 2002	13.73	13.75	13.71	13.73
943	NYSE	MUJ	Tue, Jan 8, 2002	13.72	13.75	13.61	13.74
942	NYSE	MUJ	Mon, Jan 7, 2002	13.55	13.74	13.55	13.67
941	NYSE	MUJ	Fri, Jan 4, 2002	13.55	13.56	13.48	13.52
940	NYSE	MUJ	Thu, Jan 3, 2002	13.38	13.55	13.38	13.51
939	NYSE	MUJ	Wed, Jan 2, 2002	13.20	13.40	13.18	13.37
938	NYSE	MUJ	Mon, Dec 31, 2001	13.29	13.34	13.19	13.24
937	NYSE	MUJ	Fri, Dec 28, 2001	13.35	13.38	13.20	13.30
936	NYSE	MUJ	Thu, Dec 27, 2001	13.27	13.39	13.23	13.32
935	NYSE	MUJ	Wed, Dec 26, 2001	13.29	13.30	13.18	13.20
934	NYSE	MUJ	Mon, Dec 24, 2001	13.30	13.30	13.25	13.25
933	NYSE	MUJ	Fri, Dec 21, 2001	13.25	13.30	13.19	13.26
932	NYSE	MUJ	Thu, Dec 20, 2001	13.12	13.30	13.12	13.25
931	NYSE	MUJ	Wed, Dec 19, 2001	13.12	13.18	13.12	13.13
930	NYSE	MUJ	Tue, Dec 18, 2001	13.10	13.18	13.00	13.10
929	NYSE	MUJ	Mon, Dec 17, 2001	13.24	13.30	13.05	13.10
928	NYSE	MUJ	Fri, Dec 14, 2001	13.34	13.35	13.24	13.24
927	NYSE	MUJ	Thu, Dec 13, 2001	13.27	13.40	13.22	13.27
926	NYSE	MUJ	Wed, Dec 12, 2001	13.19	13.36	13.19	13.35
925	NYSE	MUJ	Tue, Dec 11, 2001	13.23	13.33	13.10	13.21
924	NYSE	MUJ	Mon, Dec 10, 2001	13.12	13.21	13.12	13.21
923	NYSE	MUJ	Fri, Dec 7, 2001	13.28	13.30	13.14	13.14
922	NYSE	MUJ	Thu, Dec 6, 2001	13.36	13.42	13.20	13.25
921	NYSE	MUJ	Wed, Dec 5, 2001	13.58	13.59	13.38	13.45
920	NYSE	MUJ	Tue, Dec 4, 2001	13.55	13.64	13.50	13.54
919	NYSE	MUJ	Mon, Dec 3, 2001	13.60	13.67	13.60	13.65
918	NYSE	MUJ	Fri, Nov 30, 2001	13.60	13.63	13.51	13.63
917	NYSE	MUJ	Thu, Nov 29, 2001	13.46	13.60	13.46	13.60
916	NYSE	MUJ	Wed, Nov 28, 2001	13.53	13.60	13.52	13.55
915	NYSE	MUJ	Tue, Nov 27, 2001	13.59	13.59	13.42	13.50
914	NYSE	MUJ	Mon, Nov 26, 2001	13.63	13.63	13.52	13.55
913	NYSE	MUJ	Fri, Nov 23, 2001	13.62	13.65	13.56	13.65
912	NYSE	MUJ	Wed, Nov 21, 2001	13.53	13.63	13.50	13.63
911	NYSE	MUJ	Tue, Nov 20, 2001	13.53	13.57	13.42	13.52
910	NYSE	MUJ	Mon, Nov 19, 2001	13.50	13.59	13.41	13.54
909	NYSE	MUJ	Fri, Nov 16, 2001	13.45	13.60	13.40	13.50
908	NYSE	MUJ	Thu, Nov 15, 2001	13.60	13.66	13.55	13.55
907	NYSE	MUJ	Wed, Nov 14, 2001	13.71	13.84	13.58	13.58
906	NYSE	MUJ	Tue, Nov 13, 2001	13.75	13.80	13.70	13.80
905	NYSE	MUJ	Mon, Nov 12, 2001	13.76	13.76	13.67	13.75
904	NYSE	MUJ	Fri, Nov 9, 2001	13.70	13.75	13.64	13.70
903	NYSE	MUJ	Thu, Nov 8, 2001	13.70	13.74	13.64	13.69
902	NYSE	MUJ	Wed, Nov 7, 2001	13.55	13.74	13.52	13.70
901	NYSE	MUJ	Tue, Nov 6, 2001	13.54	13.62	13.54	13.55
900	NYSE	MUJ	Mon, Nov 5, 2001	13.51	13.60	13.47	13.51
899	NYSE	MUJ	Fri, Nov 2, 2001	13.44	13.51	13.35	13.51
898	NYSE	MUJ	Thu, Nov 1, 2001	13.35	13.49	13.30	13.49
897	NYSE	MUJ	Wed, Oct 31, 2001	13.20	13.35	13.20	13.35
896	NYSE	MUJ	Tue, Oct 30, 2001	13.15	13.23	13.12	13.20
895	NYSE	MUJ	Mon, Oct 29, 2001	13.21	13.25	13.19	13.25
894	NYSE	MUJ	Fri, Oct 26, 2001	13.28	13.28	13.21	13.22
893	NYSE	MUJ	Thu, Oct 25, 2001	13.25	13.28	13.25	13.25
892	NYSE	MUJ	Wed, Oct 24, 2001	13.40	13.40	13.00	13.22
891	NYSE	MUJ	Tue, Oct 23, 2001	13.43	13.43	13.39	13.39
890	NYSE	MUJ	Mon, Oct 22, 2001	13.48	13.48	13.38	13.43
889	NYSE	MUJ	Fri, Oct 19, 2001	13.48	13.49	13.46	13.48
888	NYSE	MUJ	Thu, Oct 18, 2001	13.49	13.53	13.41	13.48
887	NYSE	MUJ	Wed, Oct 17, 2001	13.50	13.56	13.42	13.50
886	NYSE	MUJ	Tue, Oct 16, 2001	13.37	13.54	13.35	13.36
885	NYSE	MUJ	Mon, Oct 15, 2001	13.44	13.45	13.36	13.36
884	NYSE	MUJ	Fri, Oct 12, 2001	13.35	13.45	13.35	13.37
883	NYSE	MUJ	Thu, Oct 11, 2001	13.52	13.57	13.41	13.41
882	NYSE	MUJ	Wed, Oct 10, 2001	13.50	13.64	13.50	13.56
881	NYSE	MUJ	Tue, Oct 9, 2001	13.66	13.76	13.50	13.50
880	NYSE	MUJ	Mon, Oct 8, 2001	13.62	13.72	13.59	13.63
879	NYSE	MUJ	Fri, Oct 5, 2001	13.59	13.60	13.52	13.56
878	NYSE	MUJ	Thu, Oct 4, 2001	13.51	13.58	13.49	13.51
877	NYSE	MUJ	Wed, Oct 3, 2001	13.44	13.49	13.40	13.49
876	NYSE	MUJ	Tue, Oct 2, 2001	13.48	13.51	13.36	13.44
875	NYSE	MUJ	Mon, Oct 1, 2001	13.41	13.50	13.33	13.44
874	NYSE	MUJ	Fri, Sep 28, 2001	13.33	13.41	13.27	13.37
873	NYSE	MUJ	Thu, Sep 27, 2001	13.23	13.30	13.19	13.30
872	NYSE	MUJ	Wed, Sep 26, 2001	13.19	13.25	13.11	13.17
871	NYSE	MUJ	Tue, Sep 25, 2001	13.19	13.21	13.09	13.15
870	NYSE	MUJ	Mon, Sep 24, 2001	12.96	13.32	12.82	13.12
869	NYSE	MUJ	Fri, Sep 21, 2001	13.12	13.12	12.87	13.05
868	NYSE	MUJ	Thu, Sep 20, 2001	13.21	13.34	13.02	13.12
867	NYSE	MUJ	Wed, Sep 19, 2001	13.11	13.25	13.02	13.25
866	NYSE	MUJ	Tue, Sep 18, 2001	13.13	13.13	12.95	13.05
865	NYSE	MUJ	Mon, Sep 17, 2001	13.46	13.46	13.15	13.15
864	NYSE	MUJ	Mon, Sep 10, 2001	13.44	13.53	13.35	13.43
863	NYSE	MUJ	Fri, Sep 7, 2001	13.39	13.45	13.37	13.43
862	NYSE	MUJ	Thu, Sep 6, 2001	13.40	13.43	13.25	13.38
861	NYSE	MUJ	Wed, Sep 5, 2001	13.34	13.40	13.28	13.40
860	NYSE	MUJ	Tue, Sep 4, 2001	13.30	13.33	13.26	13.30
859	NYSE	MUJ	Fri, Aug 31, 2001	13.29	13.34	13.25	13.30
858	NYSE	MUJ	Thu, Aug 30, 2001	13.22	13.28	13.22	13.28
857	NYSE	MUJ	Wed, Aug 29, 2001	13.26	13.30	13.18	13.29
856	NYSE	MUJ	Tue, Aug 28, 2001	13.32	13.32	13.14	13.19
855	NYSE	MUJ	Mon, Aug 27, 2001	13.25	13.33	13.25	13.26
854	NYSE	MUJ	Fri, Aug 24, 2001	13.25	13.29	13.20	13.25
853	NYSE	MUJ	Thu, Aug 23, 2001	13.25	13.35	13.19	13.34
852	NYSE	MUJ	Wed, Aug 22, 2001	13.05	13.24	13.05	13.23
851	NYSE	MUJ	Tue, Aug 21, 2001	13.03	13.14	13.02	13.13
850	NYSE	MUJ	Mon, Aug 20, 2001	13.00	13.08	13.00	13.01
849	NYSE	MUJ	Fri, Aug 17, 2001	12.97	13.00	12.93	13.00
848	NYSE	MUJ	Thu, Aug 16, 2001	12.90	12.98	12.75	12.97
847	NYSE	MUJ	Wed, Aug 15, 2001	12.88	13.00	12.88	12.99
846	NYSE	MUJ	Tue, Aug 14, 2001	12.99	12.99	12.91	12.97
845	NYSE	MUJ	Mon, Aug 13, 2001	12.92	13.00	12.86	13.00
844	NYSE	MUJ	Fri, Aug 10, 2001	12.85	12.92	12.85	12.91
843	NYSE	MUJ	Thu, Aug 9, 2001	12.82	12.90	12.80	12.87
842	NYSE	MUJ	Wed, Aug 8, 2001	12.78	12.83	12.73	12.77
841	NYSE	MUJ	Tue, Aug 7, 2001	12.70	12.77	12.68	12.77
840	NYSE	MUJ	Mon, Aug 6, 2001	12.74	12.79	12.66	12.70
839	NYSE	MUJ	Fri, Aug 3, 2001	12.64	12.74	12.61	12.74
838	NYSE	MUJ	Thu, Aug 2, 2001	12.68	12.73	12.66	12.66
837	NYSE	MUJ	Wed, Aug 1, 2001	12.60	12.68	12.60	12.67
836	NYSE	MUJ	Tue, Jul 31, 2001	12.61	12.67	12.61	12.64
835	NYSE	MUJ	Mon, Jul 30, 2001	12.52	12.63	12.52	12.63
834	NYSE	MUJ	Fri, Jul 27, 2001	12.51	12.60	12.51	12.60
833	NYSE	MUJ	Thu, Jul 26, 2001	12.55	12.58	12.51	12.58
832	NYSE	MUJ	Wed, Jul 25, 2001	12.50	12.60	12.50	12.55
831	NYSE	MUJ	Tue, Jul 24, 2001	12.50	12.55	12.49	12.54
830	NYSE	MUJ	Mon, Jul 23, 2001	12.50	12.55	12.47	12.53
829	NYSE	MUJ	Fri, Jul 20, 2001	12.47	12.54	12.46	12.50
828	NYSE	MUJ	Thu, Jul 19, 2001	12.52	12.52	12.45	12.47
827	NYSE	MUJ	Wed, Jul 18, 2001	12.54	12.58	12.50	12.55
826	NYSE	MUJ	Tue, Jul 17, 2001	12.60	12.60	12.50	12.54
825	NYSE	MUJ	Mon, Jul 16, 2001	12.59	12.65	12.55	12.65
824	NYSE	MUJ	Fri, Jul 13, 2001	12.58	12.62	12.54	12.58
823	NYSE	MUJ	Thu, Jul 12, 2001	12.78	12.78	12.61	12.61
822	NYSE	MUJ	Wed, Jul 11, 2001	12.86	12.87	12.77	12.77
821	NYSE	MUJ	Tue, Jul 10, 2001	12.86	12.94	12.86	12.87
820	NYSE	MUJ	Mon, Jul 9, 2001	12.91	12.94	12.86	12.91
819	NYSE	MUJ	Fri, Jul 6, 2001	12.95	12.95	12.85	12.85
818	NYSE	MUJ	Thu, Jul 5, 2001	12.82	12.96	12.82	12.96
817	NYSE	MUJ	Tue, Jul 3, 2001	12.80	12.80	12.74	12.79
816	NYSE	MUJ	Mon, Jul 2, 2001	12.80	12.92	12.80	12.81
815	NYSE	MUJ	Fri, Jun 29, 2001	12.77	12.77	12.69	12.73
814	NYSE	MUJ	Thu, Jun 28, 2001	12.78	12.80	12.73	12.73
813	NYSE	MUJ	Wed, Jun 27, 2001	12.79	12.79	12.71	12.78
812	NYSE	MUJ	Tue, Jun 26, 2001	12.79	12.85	12.75	12.79
811	NYSE	MUJ	Mon, Jun 25, 2001	12.84	12.85	12.78	12.84
810	NYSE	MUJ	Fri, Jun 22, 2001	12.80	12.86	12.77	12.83
809	NYSE	MUJ	Thu, Jun 21, 2001	12.76	12.79	12.76	12.79
808	NYSE	MUJ	Wed, Jun 20, 2001	12.80	12.85	12.74	12.80
807	NYSE	MUJ	Tue, Jun 19, 2001	12.87	12.87	12.74	12.79
806	NYSE	MUJ	Mon, Jun 18, 2001	12.86	12.86	12.82	12.86
805	NYSE	MUJ	Fri, Jun 15, 2001	12.84	12.86	12.80	12.86
804	NYSE	MUJ	Thu, Jun 14, 2001	12.92	12.92	12.82	12.87
803	NYSE	MUJ	Wed, Jun 13, 2001	12.90	12.91	12.88	12.91
802	NYSE	MUJ	Tue, Jun 12, 2001	12.92	12.94	12.89	12.90
801	NYSE	MUJ	Mon, Jun 11, 2001	12.98	12.98	12.89	12.89
800	NYSE	MUJ	Fri, Jun 8, 2001	13.01	13.03	12.90	12.97
799	NYSE	MUJ	Thu, Jun 7, 2001	13.00	13.04	12.96	12.96
798	NYSE	MUJ	Wed, Jun 6, 2001	13.05	13.05	12.90	13.00
797	NYSE	MUJ	Tue, Jun 5, 2001	13.05	13.08	12.90	13.04
796	NYSE	MUJ	Mon, Jun 4, 2001	12.76	13.00	12.76	12.96
795	NYSE	MUJ	Fri, Jun 1, 2001	12.89	12.93	12.89	12.93
794	NYSE	MUJ	Thu, May 31, 2001	12.86	12.93	12.81	12.93
793	NYSE	MUJ	Wed, May 30, 2001	12.88	12.89	12.81	12.81
792	NYSE	MUJ	Tue, May 29, 2001	12.91	12.92	12.85	12.92
791	NYSE	MUJ	Fri, May 25, 2001	13.05	13.05	12.91	12.91
790	NYSE	MUJ	Thu, May 24, 2001	13.00	13.05	12.95	13.05
789	NYSE	MUJ	Wed, May 23, 2001	12.99	12.99	12.97	12.97
788	NYSE	MUJ	Tue, May 22, 2001	13.05	13.12	12.97	12.97
787	NYSE	MUJ	Mon, May 21, 2001	13.09	13.09	13.01	13.03
786	NYSE	MUJ	Fri, May 18, 2001	13.07	13.07	13.05	13.07
785	NYSE	MUJ	Thu, May 17, 2001	13.12	13.12	13.06	13.06
784	NYSE	MUJ	Wed, May 16, 2001	13.11	13.16	13.06	13.10
783	NYSE	MUJ	Tue, May 15, 2001	13.12	13.18	13.11	13.13
782	NYSE	MUJ	Mon, May 14, 2001	13.30	13.32	13.11	13.12
781	NYSE	MUJ	Fri, May 11, 2001	13.43	13.43	13.25	13.32
780	NYSE	MUJ	Thu, May 10, 2001	13.30	13.49	13.30	13.42
779	NYSE	MUJ	Wed, May 9, 2001	13.29	13.35	13.24	13.35
778	NYSE	MUJ	Tue, May 8, 2001	13.20	13.30	13.20	13.23
777	NYSE	MUJ	Mon, May 7, 2001	13.26	13.33	13.20	13.25
776	NYSE	MUJ	Fri, May 4, 2001	13.27	13.34	13.24	13.32
775	NYSE	MUJ	Thu, May 3, 2001	13.23	13.25	13.18	13.25
774	NYSE	MUJ	Wed, May 2, 2001	13.25	13.25	13.14	13.25
773	NYSE	MUJ	Tue, May 1, 2001	13.38	13.38	13.03	13.25
772	NYSE	MUJ	Mon, Apr 30, 2001	13.20	13.38	13.20	13.38
771	NYSE	MUJ	Fri, Apr 27, 2001	13.19	13.20	13.18	13.20
770	NYSE	MUJ	Thu, Apr 26, 2001	13.15	13.15	13.15	13.15
769	NYSE	MUJ	Wed, Apr 25, 2001	13.13	13.22	13.13	13.14
768	NYSE	MUJ	Tue, Apr 24, 2001	13.07	13.14	13.07	13.07
767	NYSE	MUJ	Mon, Apr 23, 2001	13.04	13.09	13.02	13.04
766	NYSE	MUJ	Fri, Apr 20, 2001	13.10	13.10	13.04	13.04
765	NYSE	MUJ	Thu, Apr 19, 2001	12.95	13.13	12.95	13.10
764	NYSE	MUJ	Wed, Apr 18, 2001	12.90	13.04	12.82	12.95
763	NYSE	MUJ	Tue, Apr 17, 2001	12.87	12.90	12.83	12.86
762	NYSE	MUJ	Mon, Apr 16, 2001	12.88	12.92	12.77	12.85
761	NYSE	MUJ	Thu, Apr 12, 2001	13.00	13.05	12.84	12.88
760	NYSE	MUJ	Wed, Apr 11, 2001	13.05	13.11	12.95	12.95
759	NYSE	MUJ	Tue, Apr 10, 2001	13.15	13.25	13.01	13.04
758	NYSE	MUJ	Mon, Apr 9, 2001	13.13	13.18	13.06	13.18
757	NYSE	MUJ	Fri, Apr 6, 2001	13.11	13.20	13.01	13.08
756	NYSE	MUJ	Thu, Apr 5, 2001	13.00	13.20	13.00	13.15
755	NYSE	MUJ	Wed, Apr 4, 2001	13.10	13.19	12.92	13.00
754	NYSE	MUJ	Tue, Apr 3, 2001	13.29	13.29	13.08	13.10
753	NYSE	MUJ	Mon, Apr 2, 2001	13.16	13.35	13.16	13.26
752	NYSE	MUJ	Fri, Mar 30, 2001	13.05	13.23	13.03	13.20
751	NYSE	MUJ	Thu, Mar 29, 2001	12.85	13.17	12.85	13.00
750	NYSE	MUJ	Wed, Mar 28, 2001	12.99	13.03	12.87	12.87
749	NYSE	MUJ	Tue, Mar 27, 2001	13.00	13.03	12.91	12.91
748	NYSE	MUJ	Mon, Mar 26, 2001	13.22	13.24	12.90	12.95
747	NYSE	MUJ	Fri, Mar 23, 2001	13.35	13.38	13.12	13.15
746	NYSE	MUJ	Thu, Mar 22, 2001	13.39	13.40	13.24	13.24
745	NYSE	MUJ	Wed, Mar 21, 2001	13.27	13.40	13.26	13.39
744	NYSE	MUJ	Tue, Mar 20, 2001	13.33	13.34	13.25	13.27
743	NYSE	MUJ	Mon, Mar 19, 2001	13.20	13.35	13.20	13.34
742	NYSE	MUJ	Fri, Mar 16, 2001	13.38	13.39	13.24	13.24
741	NYSE	MUJ	Thu, Mar 15, 2001	13.21	13.39	13.20	13.28
740	NYSE	MUJ	Wed, Mar 14, 2001	13.28	13.29	13.20	13.21
739	NYSE	MUJ	Tue, Mar 13, 2001	13.24	13.40	13.20	13.22
738	NYSE	MUJ	Mon, Mar 12, 2001	13.43	13.43	13.15	13.18
737	NYSE	MUJ	Fri, Mar 9, 2001	13.48	13.48	13.27	13.33
736	NYSE	MUJ	Thu, Mar 8, 2001	13.53	13.53	13.37	13.37
735	NYSE	MUJ	Wed, Mar 7, 2001	13.42	13.53	13.25	13.53
734	NYSE	MUJ	Tue, Mar 6, 2001	13.30	13.50	13.30	13.43
733	NYSE	MUJ	Mon, Mar 5, 2001	13.57	13.58	13.30	13.30
732	NYSE	MUJ	Fri, Mar 2, 2001	13.53	13.58	13.43	13.51
731	NYSE	MUJ	Thu, Mar 1, 2001	13.28	13.49	13.28	13.43
730	NYSE	MUJ	Wed, Feb 28, 2001	13.20	13.34	13.16	13.28
729	NYSE	MUJ	Tue, Feb 27, 2001	13.22	13.26	13.15	13.20
728	NYSE	MUJ	Mon, Feb 26, 2001	13.20	13.24	13.20	13.22
727	NYSE	MUJ	Fri, Feb 23, 2001	13.07	13.19	13.07	13.18
726	NYSE	MUJ	Thu, Feb 22, 2001	13.05	13.09	13.03	13.09
725	NYSE	MUJ	Wed, Feb 21, 2001	13.09	13.09	13.05	13.07
724	NYSE	MUJ	Tue, Feb 20, 2001	13.00	13.07	12.91	13.05
723	NYSE	MUJ	Fri, Feb 16, 2001	12.92	13.07	12.92	12.95
722	NYSE	MUJ	Thu, Feb 15, 2001	12.76	12.89	12.76	12.89
721	NYSE	MUJ	Wed, Feb 14, 2001	12.75	12.87	12.71	12.75
720	NYSE	MUJ	Tue, Feb 13, 2001	12.97	13.00	12.60	12.79
719	NYSE	MUJ	Mon, Feb 12, 2001	12.88	12.98	12.80	12.98
718	NYSE	MUJ	Fri, Feb 9, 2001	12.80	12.93	12.75	12.80
717	NYSE	MUJ	Thu, Feb 8, 2001	12.77	12.81	12.67	12.75
716	NYSE	MUJ	Wed, Feb 7, 2001	12.97	12.99	12.71	12.72
715	NYSE	MUJ	Tue, Feb 6, 2001	12.81	12.97	12.77	12.97
714	NYSE	MUJ	Mon, Feb 5, 2001	12.71	12.95	12.71	12.81
713	NYSE	MUJ	Fri, Feb 2, 2001	12.71	12.85	12.71	12.76
712	NYSE	MUJ	Thu, Feb 1, 2001	12.95	12.95	12.75	12.75
711	NYSE	MUJ	Wed, Jan 31, 2001	12.69	12.99	12.69	12.95
710	NYSE	MUJ	Tue, Jan 30, 2001	12.52	12.68	12.52	12.68
709	NYSE	MUJ	Mon, Jan 29, 2001	12.78	12.78	12.44	12.49
708	NYSE	MUJ	Fri, Jan 26, 2001	12.75	12.94	12.69	12.69
707	NYSE	MUJ	Thu, Jan 25, 2001	12.94	13.00	12.75	12.88
706	NYSE	MUJ	Wed, Jan 24, 2001	12.94	12.94	12.81	12.94
705	NYSE	MUJ	Tue, Jan 23, 2001	13.00	13.06	12.88	12.88
704	NYSE	MUJ	Mon, Jan 22, 2001	12.88	13.00	12.88	13.00
703	NYSE	MUJ	Fri, Jan 19, 2001	12.88	13.00	12.75	12.88
702	NYSE	MUJ	Thu, Jan 18, 2001	13.00	13.00	12.94	13.00
701	NYSE	MUJ	Wed, Jan 17, 2001	12.75	13.00	12.69	13.00
700	NYSE	MUJ	Tue, Jan 16, 2001	12.69	13.00	12.63	12.75
699	NYSE	MUJ	Fri, Jan 12, 2001	12.75	12.81	12.56	12.63
698	NYSE	MUJ	Thu, Jan 11, 2001	12.88	12.88	12.75	12.81
697	NYSE	MUJ	Wed, Jan 10, 2001	12.75	12.88	12.63	12.75
696	NYSE	MUJ	Tue, Jan 9, 2001	12.75	12.75	12.63	12.75
695	NYSE	MUJ	Mon, Jan 8, 2001	12.75	12.81	12.63	12.75
694	NYSE	MUJ	Fri, Jan 5, 2001	12.75	12.81	12.56	12.75
693	NYSE	MUJ	Thu, Jan 4, 2001	12.56	12.75	12.56	12.75
692	NYSE	MUJ	Wed, Jan 3, 2001	12.56	12.63	12.25	12.56
691	NYSE	MUJ	Tue, Jan 2, 2001	12.00	12.50	12.00	12.50
690	NYSE	MUJ	Fri, Dec 29, 2000	11.81	12.06	11.81	12.00
689	NYSE	MUJ	Thu, Dec 28, 2000	11.81	11.94	11.69	11.94
688	NYSE	MUJ	Wed, Dec 27, 2000	12.06	12.13	11.88	11.88
687	NYSE	MUJ	Tue, Dec 26, 2000	11.94	12.31	11.94	12.13
686	NYSE	MUJ	Fri, Dec 22, 2000	12.00	12.38	11.88	11.94
685	NYSE	MUJ	Thu, Dec 21, 2000	11.81	12.38	11.75	12.00
684	NYSE	MUJ	Wed, Dec 20, 2000	11.75	12.00	11.75	11.94
683	NYSE	MUJ	Tue, Dec 19, 2000	12.00	12.00	11.69	11.69
682	NYSE	MUJ	Mon, Dec 18, 2000	12.31	12.31	11.81	11.88
681	NYSE	MUJ	Fri, Dec 15, 2000	11.88	12.25	11.88	12.25
680	NYSE	MUJ	Thu, Dec 14, 2000	11.63	11.81	11.63	11.81
679	NYSE	MUJ	Wed, Dec 13, 2000	11.81	11.88	11.63	11.63
678	NYSE	MUJ	Tue, Dec 12, 2000	11.88	12.00	11.75	11.75
677	NYSE	MUJ	Mon, Dec 11, 2000	11.81	12.00	11.75	11.88
676	NYSE	MUJ	Fri, Dec 8, 2000	11.88	12.06	11.75	11.88
675	NYSE	MUJ	Thu, Dec 7, 2000	11.94	11.94	11.56	11.75
674	NYSE	MUJ	Wed, Dec 6, 2000	11.56	11.88	11.56	11.88
673	NYSE	MUJ	Tue, Dec 5, 2000	11.81	11.81	11.56	11.69
672	NYSE	MUJ	Mon, Dec 4, 2000	11.63	11.81	11.63	11.81
671	NYSE	MUJ	Fri, Dec 1, 2000	11.44	11.56	11.38	11.50
670	NYSE	MUJ	Thu, Nov 30, 2000	11.31	11.63	11.31	11.56
669	NYSE	MUJ	Wed, Nov 29, 2000	11.25	11.31	11.25	11.31
668	NYSE	MUJ	Tue, Nov 28, 2000	11.31	11.31	11.13	11.25
667	NYSE	MUJ	Mon, Nov 27, 2000	11.25	11.38	11.25	11.31
666	NYSE	MUJ	Fri, Nov 24, 2000	11.25	11.31	11.25	11.31
665	NYSE	MUJ	Wed, Nov 22, 2000	11.25	11.25	11.19	11.25
664	NYSE	MUJ	Tue, Nov 21, 2000	11.31	11.31	11.19	11.25
663	NYSE	MUJ	Mon, Nov 20, 2000	11.19	11.38	11.13	11.38
662	NYSE	MUJ	Fri, Nov 17, 2000	11.13	11.25	11.00	11.25
661	NYSE	MUJ	Thu, Nov 16, 2000	11.25	11.25	11.13	11.19
660	NYSE	MUJ	Wed, Nov 15, 2000	11.38	11.44	11.25	11.38
659	NYSE	MUJ	Tue, Nov 14, 2000	11.25	11.44	11.13	11.44
658	NYSE	MUJ	Mon, Nov 13, 2000	11.25	11.31	11.13	11.31
657	NYSE	MUJ	Fri, Nov 10, 2000	11.19	11.25	11.19	11.25
656	NYSE	MUJ	Thu, Nov 9, 2000	11.13	11.19	11.06	11.19
655	NYSE	MUJ	Wed, Nov 8, 2000	11.31	11.38	11.06	11.25
654	NYSE	MUJ	Tue, Nov 7, 2000	11.38	11.44	11.25	11.38
653	NYSE	MUJ	Mon, Nov 6, 2000	11.31	11.50	11.31	11.38
652	NYSE	MUJ	Fri, Nov 3, 2000	11.44	11.44	11.31	11.44
651	NYSE	MUJ	Thu, Nov 2, 2000	11.25	11.38	11.25	11.38
650	NYSE	MUJ	Wed, Nov 1, 2000	11.25	11.38	11.25	11.38
649	NYSE	MUJ	Tue, Oct 31, 2000	11.31	11.31	11.19	11.31
648	NYSE	MUJ	Mon, Oct 30, 2000	11.38	11.38	11.25	11.25
647	NYSE	MUJ	Fri, Oct 27, 2000	11.25	11.38	11.25	11.38
646	NYSE	MUJ	Thu, Oct 26, 2000	11.00	11.31	11.00	11.31
645	NYSE	MUJ	Wed, Oct 25, 2000	11.19	11.38	11.00	11.13
644	NYSE	MUJ	Tue, Oct 24, 2000	11.19	11.31	11.19	11.25
643	NYSE	MUJ	Mon, Oct 23, 2000	11.44	11.44	10.81	11.19
642	NYSE	MUJ	Fri, Oct 20, 2000	11.50	11.56	11.31	11.31
641	NYSE	MUJ	Thu, Oct 19, 2000	11.56	11.56	11.56	11.56
640	NYSE	MUJ	Wed, Oct 18, 2000	11.69	11.75	11.19	11.56
639	NYSE	MUJ	Tue, Oct 17, 2000	11.56	11.63	11.50	11.63
638	NYSE	MUJ	Mon, Oct 16, 2000	11.63	11.69	11.56	11.56
637	NYSE	MUJ	Fri, Oct 13, 2000	11.56	11.69	11.44	11.69
636	NYSE	MUJ	Thu, Oct 12, 2000	11.75	11.81	11.63	11.75
635	NYSE	MUJ	Wed, Oct 11, 2000	11.63	11.88	11.56	11.69
634	NYSE	MUJ	Tue, Oct 10, 2000	11.81	11.81	11.63	11.75
633	NYSE	MUJ	Mon, Oct 9, 2000	11.75	11.88	11.69	11.81
632	NYSE	MUJ	Fri, Oct 6, 2000	11.56	11.75	11.56	11.56
631	NYSE	MUJ	Thu, Oct 5, 2000	11.75	11.75	11.56	11.63
630	NYSE	MUJ	Wed, Oct 4, 2000	12.13	12.13	11.81	11.81
629	NYSE	MUJ	Tue, Oct 3, 2000	12.06	12.06	12.06	12.06
628	NYSE	MUJ	Mon, Oct 2, 2000	12.00	12.00	11.94	11.94
627	NYSE	MUJ	Fri, Sep 29, 2000	11.81	11.94	11.81	11.94
626	NYSE	MUJ	Thu, Sep 28, 2000	11.69	11.81	11.56	11.75
625	NYSE	MUJ	Wed, Sep 27, 2000	11.69	11.88	11.69	11.69
624	NYSE	MUJ	Tue, Sep 26, 2000	11.63	11.75	11.63	11.75
623	NYSE	MUJ	Mon, Sep 25, 2000	11.69	11.75	11.63	11.63
622	NYSE	MUJ	Fri, Sep 22, 2000	11.81	11.81	11.69	11.69
621	NYSE	MUJ	Thu, Sep 21, 2000	11.94	12.00	11.81	11.81
620	NYSE	MUJ	Wed, Sep 20, 2000	12.00	12.06	11.94	11.94
619	NYSE	MUJ	Tue, Sep 19, 2000	12.06	12.06	12.00	12.00
618	NYSE	MUJ	Mon, Sep 18, 2000	12.19	12.19	12.13	12.13
617	NYSE	MUJ	Fri, Sep 15, 2000	12.25	12.25	12.19	12.25
616	NYSE	MUJ	Thu, Sep 14, 2000	12.19	12.25	12.13	12.13
615	NYSE	MUJ	Wed, Sep 13, 2000	12.13	12.19	12.06	12.13
614	NYSE	MUJ	Tue, Sep 12, 2000	12.25	12.31	12.13	12.13
613	NYSE	MUJ	Mon, Sep 11, 2000	12.31	12.44	12.06	12.13
612	NYSE	MUJ	Fri, Sep 8, 2000	12.31	12.31	12.25	12.25
611	NYSE	MUJ	Thu, Sep 7, 2000	12.13	12.31	12.13	12.31
610	NYSE	MUJ	Wed, Sep 6, 2000	12.06	12.25	12.06	12.25
609	NYSE	MUJ	Tue, Sep 5, 2000	12.13	12.31	12.06	12.06
608	NYSE	MUJ	Fri, Sep 1, 2000	12.31	12.31	12.19	12.19
607	NYSE	MUJ	Thu, Aug 31, 2000	12.19	12.25	12.13	12.25
606	NYSE	MUJ	Wed, Aug 30, 2000	12.31	12.31	12.25	12.31
605	NYSE	MUJ	Tue, Aug 29, 2000	12.31	12.38	12.31	12.31
604	NYSE	MUJ	Mon, Aug 28, 2000	12.25	12.44	12.25	12.25
603	NYSE	MUJ	Fri, Aug 25, 2000	12.19	12.31	12.13	12.25
602	NYSE	MUJ	Thu, Aug 24, 2000	12.13	12.13	12.13	12.13
601	NYSE	MUJ	Wed, Aug 23, 2000	12.19	12.25	12.13	12.19
600	NYSE	MUJ	Tue, Aug 22, 2000	12.13	12.19	11.88	12.19
599	NYSE	MUJ	Mon, Aug 21, 2000	12.19	12.25	12.06	12.13
598	NYSE	MUJ	Fri, Aug 18, 2000	12.19	12.25	12.13	12.19
597	NYSE	MUJ	Thu, Aug 17, 2000	11.81	12.25	11.81	12.19
596	NYSE	MUJ	Wed, Aug 16, 2000	11.94	12.00	11.75	11.94
595	NYSE	MUJ	Tue, Aug 15, 2000	11.81	12.00	11.81	11.88
594	NYSE	MUJ	Mon, Aug 14, 2000	12.00	12.00	11.88	11.88
593	NYSE	MUJ	Fri, Aug 11, 2000	12.00	12.06	11.94	12.00
592	NYSE	MUJ	Thu, Aug 10, 2000	11.94	12.06	11.81	12.00
591	NYSE	MUJ	Wed, Aug 9, 2000	11.81	11.94	11.75	11.94
590	NYSE	MUJ	Tue, Aug 8, 2000	11.81	12.00	11.81	11.88
589	NYSE	MUJ	Mon, Aug 7, 2000	11.94	12.06	11.88	11.94
588	NYSE	MUJ	Fri, Aug 4, 2000	12.13	12.13	12.00	12.06
587	NYSE	MUJ	Thu, Aug 3, 2000	12.00	12.13	12.00	12.13
586	NYSE	MUJ	Wed, Aug 2, 2000	11.69	12.00	11.69	12.00
585	NYSE	MUJ	Tue, Aug 1, 2000	11.63	11.81	11.63	11.81
584	NYSE	MUJ	Mon, Jul 31, 2000	11.63	11.69	11.56	11.69
583	NYSE	MUJ	Fri, Jul 28, 2000	11.56	11.63	11.50	11.56
582	NYSE	MUJ	Thu, Jul 27, 2000	11.50	11.56	11.50	11.56
581	NYSE	MUJ	Wed, Jul 26, 2000	11.50	11.56	11.50	11.56
580	NYSE	MUJ	Tue, Jul 25, 2000	11.50	11.56	11.50	11.56
579	NYSE	MUJ	Mon, Jul 24, 2000	11.50	11.56	11.44	11.50
578	NYSE	MUJ	Fri, Jul 21, 2000	11.44	11.50	11.38	11.50
577	NYSE	MUJ	Thu, Jul 20, 2000	11.56	11.56	11.50	11.56
576	NYSE	MUJ	Wed, Jul 19, 2000	11.56	11.56	11.44	11.56
575	NYSE	MUJ	Tue, Jul 18, 2000	11.44	11.56	11.38	11.50
574	NYSE	MUJ	Mon, Jul 17, 2000	11.38	11.50	11.38	11.50
573	NYSE	MUJ	Fri, Jul 14, 2000	11.38	11.50	11.31	11.50
572	NYSE	MUJ	Thu, Jul 13, 2000	11.50	11.50	11.44	11.50
571	NYSE	MUJ	Wed, Jul 12, 2000	11.44	11.50	11.38	11.50
570	NYSE	MUJ	Tue, Jul 11, 2000	11.50	11.56	11.31	11.44
569	NYSE	MUJ	Mon, Jul 10, 2000	11.38	11.63	11.38	11.50
568	NYSE	MUJ	Fri, Jul 7, 2000	11.31	11.50	11.31	11.50
567	NYSE	MUJ	Thu, Jul 6, 2000	11.31	11.38	11.31	11.38
566	NYSE	MUJ	Wed, Jul 5, 2000	11.31	11.38	11.19	11.38
565	NYSE	MUJ	Mon, Jul 3, 2000	11.25	11.31	11.25	11.31
564	NYSE	MUJ	Fri, Jun 30, 2000	11.31	11.38	11.25	11.38
563	NYSE	MUJ	Thu, Jun 29, 2000	11.19	11.31	11.13	11.31
562	NYSE	MUJ	Wed, Jun 28, 2000	11.38	11.38	11.19	11.31
561	NYSE	MUJ	Tue, Jun 27, 2000	11.19	11.38	11.19	11.38
560	NYSE	MUJ	Mon, Jun 26, 2000	11.13	11.25	11.06	11.25
559	NYSE	MUJ	Fri, Jun 23, 2000	11.13	11.13	11.06	11.13
558	NYSE	MUJ	Thu, Jun 22, 2000	11.19	11.19	11.13	11.19
557	NYSE	MUJ	Wed, Jun 21, 2000	11.13	11.19	11.06	11.13
556	NYSE	MUJ	Tue, Jun 20, 2000	11.13	11.19	11.13	11.19
555	NYSE	MUJ	Mon, Jun 19, 2000	11.13	11.19	11.06	11.13
554	NYSE	MUJ	Fri, Jun 16, 2000	11.13	11.25	11.13	11.19
553	NYSE	MUJ	Thu, Jun 15, 2000	11.19	11.19	11.06	11.19
552	NYSE	MUJ	Wed, Jun 14, 2000	11.19	11.31	11.13	11.25
551	NYSE	MUJ	Tue, Jun 13, 2000	11.13	11.31	11.13	11.25
550	NYSE	MUJ	Mon, Jun 12, 2000	11.19	11.25	11.13	11.13
549	NYSE	MUJ	Fri, Jun 9, 2000	11.13	11.25	11.06	11.19
548	NYSE	MUJ	Thu, Jun 8, 2000	11.13	11.31	11.13	11.19
547	NYSE	MUJ	Wed, Jun 7, 2000	11.25	11.25	11.13	11.25
546	NYSE	MUJ	Tue, Jun 6, 2000	11.06	11.25	11.06	11.25
545	NYSE	MUJ	Mon, Jun 5, 2000	11.31	11.31	11.06	11.13
544	NYSE	MUJ	Fri, Jun 2, 2000	11.19	11.38	11.19	11.38
543	NYSE	MUJ	Thu, Jun 1, 2000	10.94	11.06	10.94	11.06
542	NYSE	MUJ	Wed, May 31, 2000	10.75	10.94	10.69	10.94
541	NYSE	MUJ	Tue, May 30, 2000	10.69	10.88	10.69	10.75
540	NYSE	MUJ	Fri, May 26, 2000	10.69	10.75	10.69	10.75
539	NYSE	MUJ	Thu, May 25, 2000	10.69	10.75	10.63	10.75
538	NYSE	MUJ	Wed, May 24, 2000	10.75	10.75	10.63	10.69
537	NYSE	MUJ	Tue, May 23, 2000	10.75	10.94	10.69	10.88
536	NYSE	MUJ	Mon, May 22, 2000	10.69	10.75	10.56	10.63
535	NYSE	MUJ	Fri, May 19, 2000	10.75	10.75	10.69	10.75
534	NYSE	MUJ	Thu, May 18, 2000	10.75	10.81	10.69	10.75
533	NYSE	MUJ	Wed, May 17, 2000	10.81	10.81	10.63	10.75
532	NYSE	MUJ	Tue, May 16, 2000	10.69	10.81	10.63	10.81
531	NYSE	MUJ	Mon, May 15, 2000	10.75	10.88	10.69	10.81
530	NYSE	MUJ	Fri, May 12, 2000	10.94	10.94	10.69	10.81
529	NYSE	MUJ	Thu, May 11, 2000	10.81	11.00	10.81	10.94
528	NYSE	MUJ	Wed, May 10, 2000	11.00	11.00	10.75	10.94
527	NYSE	MUJ	Tue, May 9, 2000	10.94	11.13	10.94	11.06
526	NYSE	MUJ	Mon, May 8, 2000	11.00	11.13	10.81	10.94
525	NYSE	MUJ	Fri, May 5, 2000	11.06	11.13	11.00	11.06
524	NYSE	MUJ	Thu, May 4, 2000	11.06	11.19	11.06	11.13
523	NYSE	MUJ	Wed, May 3, 2000	11.25	11.25	11.00	11.13
522	NYSE	MUJ	Tue, May 2, 2000	11.31	11.38	11.25	11.31
521	NYSE	MUJ	Mon, May 1, 2000	11.38	11.44	11.38	11.38
520	NYSE	MUJ	Fri, Apr 28, 2000	11.38	11.38	11.31	11.38
519	NYSE	MUJ	Thu, Apr 27, 2000	11.25	11.38	11.25	11.38
518	NYSE	MUJ	Wed, Apr 26, 2000	11.31	11.31	11.25	11.31
517	NYSE	MUJ	Tue, Apr 25, 2000	11.31	11.38	11.31	11.31
516	NYSE	MUJ	Mon, Apr 24, 2000	11.44	11.44	11.31	11.38
515	NYSE	MUJ	Thu, Apr 20, 2000	11.50	11.50	11.38	11.38
514	NYSE	MUJ	Wed, Apr 19, 2000	11.38	11.56	11.38	11.50
513	NYSE	MUJ	Tue, Apr 18, 2000	11.50	11.50	11.38	11.38
512	NYSE	MUJ	Mon, Apr 17, 2000	11.69	11.69	11.31	11.44
511	NYSE	MUJ	Fri, Apr 14, 2000	11.81	11.81	11.69	11.81
510	NYSE	MUJ	Thu, Apr 13, 2000	11.94	11.94	11.69	11.75
509	NYSE	MUJ	Wed, Apr 12, 2000	12.25	12.25	11.88	11.88
508	NYSE	MUJ	Tue, Apr 11, 2000	12.25	12.31	12.00	12.25
507	NYSE	MUJ	Mon, Apr 10, 2000	12.44	12.44	12.25	12.31
506	NYSE	MUJ	Fri, Apr 7, 2000	12.50	12.56	12.50	12.56
505	NYSE	MUJ	Thu, Apr 6, 2000	12.50	12.56	12.44	12.56
504	NYSE	MUJ	Wed, Apr 5, 2000	12.25	12.50	12.25	12.50
503	NYSE	MUJ	Tue, Apr 4, 2000	12.06	12.19	12.00	12.19
502	NYSE	MUJ	Mon, Apr 3, 2000	11.88	12.00	11.69	12.00
501	NYSE	MUJ	Fri, Mar 31, 2000	11.50	11.88	11.50	11.88
500	NYSE	MUJ	Thu, Mar 30, 2000	11.31	11.50	11.31	11.50
499	NYSE	MUJ	Wed, Mar 29, 2000	11.50	11.50	11.38	11.44
498	NYSE	MUJ	Tue, Mar 28, 2000	11.50	11.50	11.38	11.44
497	NYSE	MUJ	Mon, Mar 27, 2000	11.63	11.63	11.44	11.44
496	NYSE	MUJ	Fri, Mar 24, 2000	11.63	11.75	11.44	11.63
495	NYSE	MUJ	Thu, Mar 23, 2000	11.75	11.75	11.69	11.75
494	NYSE	MUJ	Wed, Mar 22, 2000	11.44	11.88	11.38	11.88
493	NYSE	MUJ	Tue, Mar 21, 2000	11.50	11.50	11.25	11.50
492	NYSE	MUJ	Mon, Mar 20, 2000	11.63	11.63	11.50	11.50
491	NYSE	MUJ	Fri, Mar 17, 2000	11.63	11.69	11.50	11.63
490	NYSE	MUJ	Thu, Mar 16, 2000	11.56	11.69	11.56	11.63
489	NYSE	MUJ	Wed, Mar 15, 2000	11.44	11.50	11.38	11.44
488	NYSE	MUJ	Tue, Mar 14, 2000	11.44	11.50	11.31	11.38
487	NYSE	MUJ	Mon, Mar 13, 2000	11.44	11.50	11.31	11.44
486	NYSE	MUJ	Fri, Mar 10, 2000	11.44	11.44	11.38	11.44
485	NYSE	MUJ	Thu, Mar 9, 2000	11.56	11.56	11.44	11.50
484	NYSE	MUJ	Wed, Mar 8, 2000	11.63	11.63	11.56	11.63
483	NYSE	MUJ	Tue, Mar 7, 2000	11.75	11.88	11.56	11.56
482	NYSE	MUJ	Mon, Mar 6, 2000	11.56	11.75	11.56	11.75
481	NYSE	MUJ	Fri, Mar 3, 2000	11.63	11.69	11.56	11.63
480	NYSE	MUJ	Thu, Mar 2, 2000	11.56	11.63	11.56	11.63
479	NYSE	MUJ	Wed, Mar 1, 2000	11.56	11.63	11.56	11.63
478	NYSE	MUJ	Tue, Feb 29, 2000	11.56	11.75	11.50	11.75
477	NYSE	MUJ	Mon, Feb 28, 2000	11.63	11.63	11.50	11.56
476	NYSE	MUJ	Fri, Feb 25, 2000	11.63	11.63	11.50	11.50
475	NYSE	MUJ	Thu, Feb 24, 2000	11.56	11.63	11.38	11.50
474	NYSE	MUJ	Wed, Feb 23, 2000	11.63	11.75	11.50	11.56
473	NYSE	MUJ	Tue, Feb 22, 2000	11.75	11.75	11.69	11.69
472	NYSE	MUJ	Fri, Feb 18, 2000	11.75	11.81	11.75	11.81
471	NYSE	MUJ	Thu, Feb 17, 2000	11.81	11.88	11.81	11.81
470	NYSE	MUJ	Wed, Feb 16, 2000	11.81	11.88	11.81	11.81
469	NYSE	MUJ	Tue, Feb 15, 2000	11.88	11.88	11.81	11.88
468	NYSE	MUJ	Mon, Feb 14, 2000	11.81	12.00	11.81	11.88
467	NYSE	MUJ	Fri, Feb 11, 2000	11.69	11.75	11.69	11.75
466	NYSE	MUJ	Thu, Feb 10, 2000	11.94	11.94	11.69	11.69
465	NYSE	MUJ	Wed, Feb 9, 2000	11.81	11.94	11.75	11.81
464	NYSE	MUJ	Tue, Feb 8, 2000	11.81	11.81	11.69	11.75
463	NYSE	MUJ	Mon, Feb 7, 2000	12.06	12.13	11.75	11.81
462	NYSE	MUJ	Fri, Feb 4, 2000	12.06	12.13	12.06	12.06
461	NYSE	MUJ	Thu, Feb 3, 2000	11.88	12.06	11.88	12.00
460	NYSE	MUJ	Wed, Feb 2, 2000	11.75	11.81	11.69	11.81
459	NYSE	MUJ	Tue, Feb 1, 2000	11.63	11.69	11.63	11.63
458	NYSE	MUJ	Mon, Jan 31, 2000	11.88	11.88	11.63	11.75
457	NYSE	MUJ	Fri, Jan 28, 2000	11.75	11.88	11.75	11.81
456	NYSE	MUJ	Thu, Jan 27, 2000	11.63	11.94	11.56	11.81
455	NYSE	MUJ	Wed, Jan 26, 2000	11.63	11.63	11.63	11.63
454	NYSE	MUJ	Tue, Jan 25, 2000	11.38	11.63	11.38	11.56
453	NYSE	MUJ	Mon, Jan 24, 2000	11.63	11.63	11.38	11.44
452	NYSE	MUJ	Fri, Jan 21, 2000	11.56	11.63	11.56	11.56
451	NYSE	MUJ	Thu, Jan 20, 2000	11.56	11.63	11.50	11.50
450	NYSE	MUJ	Wed, Jan 19, 2000	11.50	11.56	11.44	11.56
449	NYSE	MUJ	Tue, Jan 18, 2000	11.56	11.56	11.50	11.50
448	NYSE	MUJ	Fri, Jan 14, 2000	11.56	11.56	11.44	11.56
447	NYSE	MUJ	Thu, Jan 13, 2000	11.63	11.69	11.63	11.69
446	NYSE	MUJ	Wed, Jan 12, 2000	11.88	11.88	11.56	11.56
445	NYSE	MUJ	Tue, Jan 11, 2000	11.94	12.00	11.69	11.81
444	NYSE	MUJ	Mon, Jan 10, 2000	12.00	12.00	11.94	12.00
443	NYSE	MUJ	Fri, Jan 7, 2000	11.94	12.06	11.94	12.06
442	NYSE	MUJ	Thu, Jan 6, 2000	11.75	12.00	11.75	11.94
441	NYSE	MUJ	Wed, Jan 5, 2000	11.75	11.81	11.75	11.75
440	NYSE	MUJ	Tue, Jan 4, 2000	11.69	11.81	11.69	11.81
439	NYSE	MUJ	Mon, Jan 3, 2000	11.69	11.69	11.56	11.56
438	NYSE	MUJ	Fri, Dec 31, 1999	11.00	11.63	11.00	11.50
437	NYSE	MUJ	Thu, Dec 30, 1999	10.94	11.25	10.88	11.00
436	NYSE	MUJ	Wed, Dec 29, 1999	11.06	11.31	10.94	10.94
435	NYSE	MUJ	Tue, Dec 28, 1999	11.00	11.06	10.88	10.88
434	NYSE	MUJ	Mon, Dec 27, 1999	11.31	11.31	10.94	11.00
433	NYSE	MUJ	Thu, Dec 23, 1999	11.56	11.63	11.31	11.38
432	NYSE	MUJ	Wed, Dec 22, 1999	11.81	11.81	11.44	11.56
431	NYSE	MUJ	Tue, Dec 21, 1999	11.88	11.94	11.75	11.75
430	NYSE	MUJ	Mon, Dec 20, 1999	11.63	11.88	11.63	11.88
429	NYSE	MUJ	Fri, Dec 17, 1999	11.50	11.75	11.44	11.63
428	NYSE	MUJ	Thu, Dec 16, 1999	11.56	11.63	11.13	11.44
427	NYSE	MUJ	Wed, Dec 15, 1999	11.75	11.88	11.50	11.56
426	NYSE	MUJ	Tue, Dec 14, 1999	11.88	11.88	11.69	11.69
425	NYSE	MUJ	Mon, Dec 13, 1999	12.00	12.00	11.81	11.81
424	NYSE	MUJ	Fri, Dec 10, 1999	11.88	12.00	11.63	11.94
423	NYSE	MUJ	Thu, Dec 9, 1999	12.06	12.06	11.75	11.81
422	NYSE	MUJ	Wed, Dec 8, 1999	12.00	12.00	11.94	11.94
421	NYSE	MUJ	Tue, Dec 7, 1999	11.75	12.00	11.63	11.94
420	NYSE	MUJ	Mon, Dec 6, 1999	11.63	11.88	11.50	11.75
419	NYSE	MUJ	Fri, Dec 3, 1999	11.50	11.63	11.31	11.31
418	NYSE	MUJ	Thu, Dec 2, 1999	11.69	11.69	11.38	11.56
417	NYSE	MUJ	Wed, Dec 1, 1999	11.44	11.69	11.38	11.63
416	NYSE	MUJ	Tue, Nov 30, 1999	11.38	11.63	11.38	11.56
415	NYSE	MUJ	Mon, Nov 29, 1999	11.69	11.81	11.44	11.44
414	NYSE	MUJ	Fri, Nov 26, 1999	11.81	11.81	11.63	11.75
413	NYSE	MUJ	Wed, Nov 24, 1999	11.69	11.75	11.25	11.69
412	NYSE	MUJ	Tue, Nov 23, 1999	11.88	11.94	11.63	11.75
411	NYSE	MUJ	Mon, Nov 22, 1999	11.94	11.94	11.88	11.94
410	NYSE	MUJ	Fri, Nov 19, 1999	11.94	12.13	11.94	11.94
409	NYSE	MUJ	Thu, Nov 18, 1999	11.88	12.13	11.88	11.94
408	NYSE	MUJ	Wed, Nov 17, 1999	12.19	12.19	12.06	12.06
407	NYSE	MUJ	Tue, Nov 16, 1999	12.19	12.25	12.00	12.13
406	NYSE	MUJ	Mon, Nov 15, 1999	12.19	12.19	12.06	12.06
405	NYSE	MUJ	Fri, Nov 12, 1999	12.19	12.38	12.06	12.13
404	NYSE	MUJ	Thu, Nov 11, 1999	12.25	12.25	12.13	12.19
403	NYSE	MUJ	Wed, Nov 10, 1999	12.31	12.44	12.31	12.31
402	NYSE	MUJ	Tue, Nov 9, 1999	12.44	12.44	12.31	12.31
401	NYSE	MUJ	Mon, Nov 8, 1999	12.38	12.44	12.19	12.38
400	NYSE	MUJ	Fri, Nov 5, 1999	12.19	12.38	12.19	12.31
399	NYSE	MUJ	Thu, Nov 4, 1999	12.19	12.38	12.19	12.25
398	NYSE	MUJ	Wed, Nov 3, 1999	12.00	12.19	11.94	12.19
397	NYSE	MUJ	Tue, Nov 2, 1999	11.94	12.13	11.94	12.13
396	NYSE	MUJ	Mon, Nov 1, 1999	12.00	12.00	11.88	11.94
395	NYSE	MUJ	Fri, Oct 29, 1999	11.81	11.94	11.81	11.88
394	NYSE	MUJ	Thu, Oct 28, 1999	11.81	12.00	11.75	11.81
393	NYSE	MUJ	Wed, Oct 27, 1999	11.75	11.88	11.56	11.81
392	NYSE	MUJ	Tue, Oct 26, 1999	11.75	11.94	11.75	11.75
391	NYSE	MUJ	Mon, Oct 25, 1999	12.06	12.06	11.75	11.75
390	NYSE	MUJ	Fri, Oct 22, 1999	12.06	12.13	12.00	12.00
389	NYSE	MUJ	Thu, Oct 21, 1999	12.06	12.19	12.00	12.06
388	NYSE	MUJ	Wed, Oct 20, 1999	11.88	12.06	11.75	12.06
387	NYSE	MUJ	Tue, Oct 19, 1999	12.25	12.25	11.88	11.88
386	NYSE	MUJ	Mon, Oct 18, 1999	12.31	12.31	12.13	12.19
385	NYSE	MUJ	Fri, Oct 15, 1999	12.31	12.31	12.13	12.19
384	NYSE	MUJ	Thu, Oct 14, 1999	12.63	12.69	12.44	12.44
383	NYSE	MUJ	Wed, Oct 13, 1999	12.63	12.69	12.56	12.63
382	NYSE	MUJ	Tue, Oct 12, 1999	12.75	12.75	12.63	12.63
381	NYSE	MUJ	Mon, Oct 11, 1999	12.69	12.75	12.63	12.75
380	NYSE	MUJ	Fri, Oct 8, 1999	12.69	12.69	12.56	12.63
379	NYSE	MUJ	Thu, Oct 7, 1999	12.81	12.81	12.56	12.69
378	NYSE	MUJ	Wed, Oct 6, 1999	12.81	12.88	12.69	12.69
377	NYSE	MUJ	Tue, Oct 5, 1999	12.75	12.94	12.75	12.81
376	NYSE	MUJ	Mon, Oct 4, 1999	12.75	12.88	12.75	12.75
375	NYSE	MUJ	Fri, Oct 1, 1999	12.63	12.75	12.63	12.69
374	NYSE	MUJ	Thu, Sep 30, 1999	12.63	12.75	12.56	12.69
373	NYSE	MUJ	Wed, Sep 29, 1999	12.75	12.75	12.56	12.63
372	NYSE	MUJ	Tue, Sep 28, 1999	12.63	12.75	12.56	12.75
371	NYSE	MUJ	Mon, Sep 27, 1999	12.50	12.63	12.50	12.63
370	NYSE	MUJ	Fri, Sep 24, 1999	12.56	12.63	12.38	12.50
369	NYSE	MUJ	Thu, Sep 23, 1999	12.50	12.56	12.44	12.56
368	NYSE	MUJ	Wed, Sep 22, 1999	12.44	12.56	12.44	12.50
367	NYSE	MUJ	Tue, Sep 21, 1999	12.38	12.63	12.38	12.44
366	NYSE	MUJ	Mon, Sep 20, 1999	12.25	12.44	12.25	12.38
365	NYSE	MUJ	Fri, Sep 17, 1999	12.50	12.50	12.38	12.38
364	NYSE	MUJ	Thu, Sep 16, 1999	12.50	12.56	12.38	12.38
363	NYSE	MUJ	Wed, Sep 15, 1999	12.50	12.56	12.38	12.50
362	NYSE	MUJ	Tue, Sep 14, 1999	12.81	12.88	12.38	12.38
361	NYSE	MUJ	Mon, Sep 13, 1999	13.06	13.06	12.88	12.88
360	NYSE	MUJ	Fri, Sep 10, 1999	13.25	13.31	12.88	13.00
359	NYSE	MUJ	Thu, Sep 9, 1999	13.25	13.38	13.19	13.38
358	NYSE	MUJ	Wed, Sep 8, 1999	13.38	13.38	13.25	13.25
357	NYSE	MUJ	Tue, Sep 7, 1999	13.38	13.38	13.25	13.25
356	NYSE	MUJ	Fri, Sep 3, 1999	13.38	13.38	13.19	13.31
355	NYSE	MUJ	Thu, Sep 2, 1999	13.06	13.25	13.06	13.25
354	NYSE	MUJ	Wed, Sep 1, 1999	13.06	13.13	13.06	13.06
353	NYSE	MUJ	Tue, Aug 31, 1999	13.00	13.13	13.00	13.13
352	NYSE	MUJ	Mon, Aug 30, 1999	12.94	13.00	12.88	13.00
351	NYSE	MUJ	Fri, Aug 27, 1999	13.00	13.00	12.94	13.00
350	NYSE	MUJ	Thu, Aug 26, 1999	13.00	13.06	12.94	13.00
349	NYSE	MUJ	Wed, Aug 25, 1999	12.94	13.00	12.94	13.00
348	NYSE	MUJ	Tue, Aug 24, 1999	12.94	12.94	12.75	12.94
347	NYSE	MUJ	Mon, Aug 23, 1999	13.00	13.00	12.88	12.88
346	NYSE	MUJ	Fri, Aug 20, 1999	13.13	13.13	12.88	13.00
345	NYSE	MUJ	Thu, Aug 19, 1999	13.31	13.31	13.13	13.19
344	NYSE	MUJ	Wed, Aug 18, 1999	13.25	13.31	13.19	13.31
343	NYSE	MUJ	Tue, Aug 17, 1999	13.31	13.38	13.25	13.38
342	NYSE	MUJ	Mon, Aug 16, 1999	13.13	13.25	13.06	13.25
341	NYSE	MUJ	Fri, Aug 13, 1999	13.19	13.19	13.13	13.19
340	NYSE	MUJ	Thu, Aug 12, 1999	13.19	13.19	13.06	13.19
339	NYSE	MUJ	Wed, Aug 11, 1999	13.13	13.19	13.13	13.19
338	NYSE	MUJ	Tue, Aug 10, 1999	13.00	13.13	13.00	13.13
337	NYSE	MUJ	Mon, Aug 9, 1999	13.06	13.13	13.00	13.13
336	NYSE	MUJ	Fri, Aug 6, 1999	13.25	13.25	13.13	13.19
335	NYSE	MUJ	Thu, Aug 5, 1999	13.31	13.38	13.25	13.31
334	NYSE	MUJ	Wed, Aug 4, 1999	13.44	13.44	13.31	13.44
333	NYSE	MUJ	Tue, Aug 3, 1999	13.44	13.50	13.31	13.44
332	NYSE	MUJ	Mon, Aug 2, 1999	13.38	13.44	13.25	13.44
331	NYSE	MUJ	Fri, Jul 30, 1999	13.31	13.44	13.25	13.44
330	NYSE	MUJ	Thu, Jul 29, 1999	13.31	13.31	13.31	13.31
329	NYSE	MUJ	Wed, Jul 28, 1999	13.31	13.38	13.31	13.38
328	NYSE	MUJ	Tue, Jul 27, 1999	13.31	13.38	13.25	13.25
327	NYSE	MUJ	Mon, Jul 26, 1999	13.50	13.50	13.38	13.38
326	NYSE	MUJ	Fri, Jul 23, 1999	13.50	13.56	13.50	13.56
325	NYSE	MUJ	Thu, Jul 22, 1999	13.56	13.56	13.50	13.56
324	NYSE	MUJ	Wed, Jul 21, 1999	13.56	13.63	13.56	13.63
323	NYSE	MUJ	Tue, Jul 20, 1999	13.56	13.63	13.50	13.63
322	NYSE	MUJ	Mon, Jul 19, 1999	13.50	13.56	13.50	13.56
321	NYSE	MUJ	Fri, Jul 16, 1999	13.50	13.56	13.50	13.56
320	NYSE	MUJ	Thu, Jul 15, 1999	13.50	13.56	13.50	13.56
319	NYSE	MUJ	Wed, Jul 14, 1999	13.50	13.56	13.50	13.56
318	NYSE	MUJ	Tue, Jul 13, 1999	13.50	13.50	13.38	13.50
317	NYSE	MUJ	Mon, Jul 12, 1999	13.38	13.44	13.38	13.44
316	NYSE	MUJ	Fri, Jul 9, 1999	13.50	13.50	13.38	13.50
315	NYSE	MUJ	Thu, Jul 8, 1999	13.44	13.56	13.44	13.56
314	NYSE	MUJ	Wed, Jul 7, 1999	13.38	13.44	13.38	13.38
313	NYSE	MUJ	Tue, Jul 6, 1999	13.38	13.44	13.38	13.44
312	NYSE	MUJ	Fri, Jul 2, 1999	13.31	13.31	13.31	13.31
311	NYSE	MUJ	Thu, Jul 1, 1999	13.38	13.38	13.19	13.38
310	NYSE	MUJ	Wed, Jun 30, 1999	12.94	13.25	12.94	13.25
309	NYSE	MUJ	Tue, Jun 29, 1999	12.88	12.94	12.88	12.94
308	NYSE	MUJ	Mon, Jun 28, 1999	13.00	13.00	12.81	12.94
307	NYSE	MUJ	Fri, Jun 25, 1999	13.13	13.13	13.00	13.13
306	NYSE	MUJ	Thu, Jun 24, 1999	13.19	13.19	13.06	13.13
305	NYSE	MUJ	Wed, Jun 23, 1999	13.19	13.25	13.19	13.25
304	NYSE	MUJ	Tue, Jun 22, 1999	13.31	13.31	13.19	13.31
303	NYSE	MUJ	Mon, Jun 21, 1999	13.31	13.38	13.31	13.38
302	NYSE	MUJ	Fri, Jun 18, 1999	13.56	13.69	13.50	13.56
301	NYSE	MUJ	Thu, Jun 17, 1999	13.56	13.69	13.56	13.56
300	NYSE	MUJ	Wed, Jun 16, 1999	13.81	13.81	13.56	13.56
299	NYSE	MUJ	Tue, Jun 15, 1999	13.81	13.81	13.81	13.81
298	NYSE	MUJ	Mon, Jun 14, 1999	14.13	14.13	13.81	13.94
297	NYSE	MUJ	Fri, Jun 11, 1999	14.38	14.38	14.13	14.13
296	NYSE	MUJ	Thu, Jun 10, 1999	14.63	14.63	14.38	14.38
295	NYSE	MUJ	Wed, Jun 9, 1999	14.63	14.63	14.50	14.50
294	NYSE	MUJ	Tue, Jun 8, 1999	14.94	14.94	14.69	14.75
293	NYSE	MUJ	Mon, Jun 7, 1999	14.88	14.94	14.88	14.94
292	NYSE	MUJ	Fri, Jun 4, 1999	14.81	14.94	14.81	14.94
291	NYSE	MUJ	Thu, Jun 3, 1999	14.63	14.75	14.63	14.75
290	NYSE	MUJ	Wed, Jun 2, 1999	14.50	14.69	14.38	14.69
289	NYSE	MUJ	Tue, Jun 1, 1999	14.38	14.38	14.38	14.38
288	NYSE	MUJ	Fri, May 28, 1999	14.38	14.38	14.38	14.38
287	NYSE	MUJ	Thu, May 27, 1999	14.25	14.25	14.25	14.25
286	NYSE	MUJ	Wed, May 26, 1999	14.25	14.25	14.25	14.25
285	NYSE	MUJ	Tue, May 25, 1999	14.50	14.50	14.25	14.38
284	NYSE	MUJ	Mon, May 24, 1999	14.38	14.38	14.38	14.38
283	NYSE	MUJ	Fri, May 21, 1999	14.31	14.44	14.25	14.25
282	NYSE	MUJ	Thu, May 20, 1999	14.31	14.38	14.31	14.38
281	NYSE	MUJ	Wed, May 19, 1999	14.38	14.38	14.38	14.38
280	NYSE	MUJ	Tue, May 18, 1999	14.38	14.50	14.38	14.50
279	NYSE	MUJ	Mon, May 17, 1999	14.56	14.56	14.31	14.31
278	NYSE	MUJ	Fri, May 14, 1999	14.69	14.69	14.69	14.69
277	NYSE	MUJ	Thu, May 13, 1999	14.63	14.81	14.63	14.81
276	NYSE	MUJ	Wed, May 12, 1999	14.88	14.94	14.75	14.75
275	NYSE	MUJ	Tue, May 11, 1999	15.06	15.06	15.00	15.00
274	NYSE	MUJ	Mon, May 10, 1999	14.88	15.06	14.75	15.06
273	NYSE	MUJ	Fri, May 7, 1999	14.75	15.06	14.75	15.06
272	NYSE	MUJ	Thu, May 6, 1999	14.88	14.88	14.63	14.88
271	NYSE	MUJ	Wed, May 5, 1999	14.75	14.75	14.69	14.75
270	NYSE	MUJ	Tue, May 4, 1999	15.00	15.00	14.88	14.88
269	NYSE	MUJ	Mon, May 3, 1999	15.06	15.06	15.06	15.06
268	NYSE	MUJ	Fri, Apr 30, 1999	14.94	14.94	14.94	14.94
267	NYSE	MUJ	Thu, Apr 29, 1999	14.88	14.88	14.88	14.88
266	NYSE	MUJ	Tue, Apr 27, 1999	14.75	14.88	14.69	14.88
265	NYSE	MUJ	Mon, Apr 26, 1999	14.81	14.81	14.63	14.63
264	NYSE	MUJ	Fri, Apr 23, 1999	14.75	14.81	14.63	14.69
263	NYSE	MUJ	Thu, Apr 22, 1999	14.75	14.88	14.75	14.88
262	NYSE	MUJ	Wed, Apr 21, 1999	14.81	14.88	14.81	14.88
261	NYSE	MUJ	Tue, Apr 20, 1999	14.81	14.81	14.69	14.81
260	NYSE	MUJ	Mon, Apr 19, 1999	14.75	14.88	14.75	14.88
259	NYSE	MUJ	Fri, Apr 16, 1999	14.88	14.88	14.88	14.88
258	NYSE	MUJ	Thu, Apr 15, 1999	14.75	15.00	14.75	14.88
257	NYSE	MUJ	Wed, Apr 14, 1999	14.63	14.88	14.63	14.88
256	NYSE	MUJ	Tue, Apr 13, 1999	14.63	14.75	14.63	14.75
255	NYSE	MUJ	Mon, Apr 12, 1999	14.69	14.69	14.50	14.50
254	NYSE	MUJ	Fri, Apr 9, 1999	14.50	14.63	14.50	14.63
253	NYSE	MUJ	Thu, Apr 8, 1999	14.75	14.75	14.63	14.63
252	NYSE	MUJ	Wed, Apr 7, 1999	14.75	14.75	14.75	14.75
251	NYSE	MUJ	Tue, Apr 6, 1999	14.50	14.75	14.50	14.75
250	NYSE	MUJ	Mon, Apr 5, 1999	14.75	14.75	14.50	14.69
249	NYSE	MUJ	Thu, Apr 1, 1999	14.88	14.88	14.75	14.75
248	NYSE	MUJ	Wed, Mar 31, 1999	14.75	14.88	14.75	14.88
247	NYSE	MUJ	Mon, Mar 29, 1999	14.81	14.81	14.69	14.81
246	NYSE	MUJ	Fri, Mar 26, 1999	14.94	15.00	14.81	14.81
245	NYSE	MUJ	Thu, Mar 25, 1999	15.00	15.06	14.94	15.06
244	NYSE	MUJ	Wed, Mar 24, 1999	14.94	15.13	14.94	15.13
243	NYSE	MUJ	Tue, Mar 23, 1999	14.94	15.00	14.88	15.00
242	NYSE	MUJ	Fri, Mar 19, 1999	15.25	15.31	15.00	15.00
241	NYSE	MUJ	Thu, Mar 18, 1999	15.25	15.31	15.13	15.25
240	NYSE	MUJ	Wed, Mar 17, 1999	15.06	15.19	15.00	15.19
239	NYSE	MUJ	Tue, Mar 16, 1999	15.25	15.25	15.06	15.06
238	NYSE	MUJ	Fri, Mar 12, 1999	15.13	15.13	15.00	15.00
237	NYSE	MUJ	Thu, Mar 11, 1999	15.13	15.13	15.13	15.13
236	NYSE	MUJ	Wed, Mar 10, 1999	15.19	15.25	15.19	15.25
235	NYSE	MUJ	Tue, Mar 9, 1999	15.06	15.19	15.00	15.19
234	NYSE	MUJ	Mon, Mar 8, 1999	15.19	15.19	15.06	15.06
233	NYSE	MUJ	Fri, Mar 5, 1999	15.06	15.13	15.06	15.13
232	NYSE	MUJ	Thu, Mar 4, 1999	15.31	15.31	15.06	15.19
231	NYSE	MUJ	Wed, Mar 3, 1999	15.31	15.31	15.31	15.31
230	NYSE	MUJ	Tue, Mar 2, 1999	15.25	15.31	15.25	15.31
229	NYSE	MUJ	Mon, Mar 1, 1999	15.25	15.25	15.25	15.25
228	NYSE	MUJ	Fri, Feb 26, 1999	15.00	15.38	15.00	15.38
227	NYSE	MUJ	Thu, Feb 25, 1999	15.19	15.19	15.19	15.19
226	NYSE	MUJ	Wed, Feb 24, 1999	15.19	15.19	15.13	15.13
225	NYSE	MUJ	Tue, Feb 23, 1999	15.13	15.19	15.00	15.13
224	NYSE	MUJ	Mon, Feb 22, 1999	15.13	15.13	15.13	15.13
223	NYSE	MUJ	Fri, Feb 19, 1999	15.00	15.00	14.94	14.94
222	NYSE	MUJ	Thu, Feb 18, 1999	14.63	15.00	14.63	15.00
221	NYSE	MUJ	Wed, Feb 17, 1999	14.69	14.75	14.63	14.75
220	NYSE	MUJ	Tue, Feb 16, 1999	14.75	14.75	14.75	14.75
219	NYSE	MUJ	Fri, Feb 12, 1999	14.69	14.69	14.69	14.69
218	NYSE	MUJ	Thu, Feb 11, 1999	14.94	14.94	14.81	14.81
217	NYSE	MUJ	Wed, Feb 10, 1999	14.88	14.94	14.88	14.94
216	NYSE	MUJ	Tue, Feb 9, 1999	14.88	14.94	14.75	14.81
215	NYSE	MUJ	Mon, Feb 8, 1999	14.75	14.88	14.69	14.81
214	NYSE	MUJ	Thu, Feb 4, 1999	14.75	14.88	14.75	14.75
213	NYSE	MUJ	Wed, Feb 3, 1999	14.75	14.75	14.75	14.75
212	NYSE	MUJ	Tue, Feb 2, 1999	14.75	14.75	14.63	14.63
211	NYSE	MUJ	Fri, Jan 29, 1999	14.75	14.88	14.75	14.88
210	NYSE	MUJ	Thu, Jan 28, 1999	14.69	14.69	14.69	14.69
209	NYSE	MUJ	Wed, Jan 27, 1999	14.69	14.69	14.69	14.69
208	NYSE	MUJ	Tue, Jan 26, 1999	14.75	14.81	14.69	14.75
207	NYSE	MUJ	Mon, Jan 25, 1999	14.63	14.63	14.63	14.63
206	NYSE	MUJ	Fri, Jan 22, 1999	14.75	14.75	14.63	14.63
205	NYSE	MUJ	Thu, Jan 21, 1999	14.81	14.81	14.63	14.63
204	NYSE	MUJ	Wed, Jan 20, 1999	14.69	14.69	14.69	14.69
203	NYSE	MUJ	Tue, Jan 19, 1999	14.94	14.94	14.94	14.94
202	NYSE	MUJ	Fri, Jan 15, 1999	14.75	14.88	14.75	14.88
201	NYSE	MUJ	Thu, Jan 14, 1999	14.81	14.81	14.75	14.75
200	NYSE	MUJ	Wed, Jan 13, 1999	14.88	14.94	14.81	14.81
199	NYSE	MUJ	Tue, Jan 12, 1999	15.00	15.00	14.88	14.88
198	NYSE	MUJ	Mon, Jan 11, 1999	14.94	14.94	14.94	14.94
197	NYSE	MUJ	Fri, Jan 8, 1999	15.19	15.19	15.00	15.00
196	NYSE	MUJ	Thu, Jan 7, 1999	15.00	15.13	14.94	15.13
195	NYSE	MUJ	Wed, Jan 6, 1999	15.00	15.06	15.00	15.06
194	NYSE	MUJ	Tue, Jan 5, 1999	15.25	15.25	15.25	15.25
193	NYSE	MUJ	Mon, Jan 4, 1999	15.13	15.31	15.13	15.31
192	NYSE	MUJ	Thu, Dec 31, 1998	14.75	15.06	14.75	15.06
191	NYSE	MUJ	Tue, Dec 29, 1998	15.31	15.44	14.75	14.75
190	NYSE	MUJ	Mon, Dec 28, 1998	15.31	15.38	15.25	15.38
189	NYSE	MUJ	Thu, Dec 24, 1998	15.38	15.38	15.38	15.38
188	NYSE	MUJ	Wed, Dec 23, 1998	15.44	15.50	15.44	15.50
187	NYSE	MUJ	Tue, Dec 22, 1998	15.44	15.44	15.44	15.44
186	NYSE	MUJ	Mon, Dec 21, 1998	15.50	15.56	15.38	15.56
185	NYSE	MUJ	Fri, Dec 18, 1998	15.69	15.75	15.63	15.75
184	NYSE	MUJ	Thu, Dec 17, 1998	15.63	15.88	15.63	15.69
183	NYSE	MUJ	Wed, Dec 16, 1998	15.63	15.75	15.63	15.75
182	NYSE	MUJ	Tue, Dec 15, 1998	15.50	15.63	15.50	15.50
181	NYSE	MUJ	Mon, Dec 14, 1998	15.38	15.38	15.31	15.38
180	NYSE	MUJ	Fri, Dec 11, 1998	15.38	15.38	15.25	15.25
179	NYSE	MUJ	Thu, Dec 10, 1998	15.69	15.75	15.50	15.50
178	NYSE	MUJ	Wed, Dec 9, 1998	15.63	15.63	15.50	15.50
177	NYSE	MUJ	Tue, Dec 8, 1998	15.63	15.63	15.50	15.63
176	NYSE	MUJ	Mon, Dec 7, 1998	15.50	15.50	15.50	15.50
175	NYSE	MUJ	Fri, Dec 4, 1998	15.19	15.38	15.19	15.38
174	NYSE	MUJ	Thu, Dec 3, 1998	15.75	15.75	15.25	15.25
173	NYSE	MUJ	Wed, Dec 2, 1998	15.88	15.88	15.88	15.88
172	NYSE	MUJ	Tue, Dec 1, 1998	15.94	16.00	15.94	16.00
171	NYSE	MUJ	Mon, Nov 30, 1998	15.81	16.25	15.81	15.81
170	NYSE	MUJ	Wed, Nov 25, 1998	15.75	15.88	15.75	15.88
169	NYSE	MUJ	Tue, Nov 24, 1998	15.63	15.75	15.63	15.75
168	NYSE	MUJ	Mon, Nov 23, 1998	15.63	15.63	15.38	15.50
167	NYSE	MUJ	Fri, Nov 20, 1998	15.50	15.63	15.50	15.63
166	NYSE	MUJ	Thu, Nov 19, 1998	15.69	15.69	15.50	15.50
165	NYSE	MUJ	Wed, Nov 18, 1998	15.38	15.50	15.38	15.50
164	NYSE	MUJ	Tue, Nov 17, 1998	15.63	15.63	15.50	15.50
163	NYSE	MUJ	Mon, Nov 16, 1998	15.69	15.75	15.69	15.75
162	NYSE	MUJ	Fri, Nov 13, 1998	15.44	15.56	15.31	15.56
161	NYSE	MUJ	Thu, Nov 12, 1998	15.38	15.38	15.38	15.38
160	NYSE	MUJ	Wed, Nov 11, 1998	15.75	15.75	15.38	15.50
159	NYSE	MUJ	Tue, Nov 10, 1998	15.88	15.88	15.75	15.75
158	NYSE	MUJ	Mon, Nov 9, 1998	16.00	16.00	15.56	15.75
157	NYSE	MUJ	Fri, Nov 6, 1998	15.88	16.13	15.88	16.13
156	NYSE	MUJ	Thu, Nov 5, 1998	15.75	15.88	15.75	15.75
155	NYSE	MUJ	Wed, Nov 4, 1998	15.63	15.63	15.63	15.63
154	NYSE	MUJ	Tue, Nov 3, 1998	15.38	15.75	15.38	15.75
153	NYSE	MUJ	Mon, Nov 2, 1998	15.50	15.50	15.25	15.50
152	NYSE	MUJ	Fri, Oct 30, 1998	15.44	15.44	15.44	15.44
151	NYSE	MUJ	Thu, Oct 29, 1998	15.13	15.44	15.13	15.44
150	NYSE	MUJ	Wed, Oct 28, 1998	15.50	15.63	15.50	15.50
149	NYSE	MUJ	Tue, Oct 27, 1998	15.50	15.63	15.38	15.63
148	NYSE	MUJ	Mon, Oct 26, 1998	15.69	15.69	15.63	15.63
147	NYSE	MUJ	Fri, Oct 23, 1998	15.44	15.75	15.44	15.75
146	NYSE	MUJ	Thu, Oct 22, 1998	15.75	15.75	15.63	15.63
145	NYSE	MUJ	Wed, Oct 21, 1998	15.63	15.75	15.63	15.63
144	NYSE	MUJ	Tue, Oct 20, 1998	15.75	16.00	15.69	15.69
143	NYSE	MUJ	Mon, Oct 19, 1998	15.75	15.88	15.50	15.69
142	NYSE	MUJ	Fri, Oct 16, 1998	16.00	16.00	15.75	15.88
141	NYSE	MUJ	Thu, Oct 15, 1998	15.88	16.13	15.81	16.13
140	NYSE	MUJ	Wed, Oct 14, 1998	15.88	15.88	15.75	15.75
139	NYSE	MUJ	Tue, Oct 13, 1998	16.25	16.25	15.75	15.88
138	NYSE	MUJ	Mon, Oct 12, 1998	15.81	16.06	15.75	16.06
137	NYSE	MUJ	Fri, Oct 9, 1998	15.75	16.00	15.75	15.94
136	NYSE	MUJ	Thu, Oct 8, 1998	15.50	15.63	15.50	15.63
135	NYSE	MUJ	Wed, Oct 7, 1998	15.50	15.50	15.50	15.50
134	NYSE	MUJ	Tue, Oct 6, 1998	16.00	16.00	15.38	15.38
133	NYSE	MUJ	Mon, Oct 5, 1998	16.00	16.00	15.88	15.88
132	NYSE	MUJ	Fri, Oct 2, 1998	15.81	15.94	15.44	15.94
131	NYSE	MUJ	Thu, Oct 1, 1998	15.88	15.94	15.88	15.94
130	NYSE	MUJ	Wed, Sep 30, 1998	15.69	16.00	15.50	16.00
129	NYSE	MUJ	Tue, Sep 29, 1998	15.63	15.81	15.50	15.81
128	NYSE	MUJ	Mon, Sep 28, 1998	15.50	15.75	15.50	15.75
127	NYSE	MUJ	Fri, Sep 25, 1998	15.13	15.44	15.13	15.44
126	NYSE	MUJ	Thu, Sep 24, 1998	15.19	15.19	15.06	15.13
125	NYSE	MUJ	Wed, Sep 23, 1998	15.00	15.06	15.00	15.06
124	NYSE	MUJ	Tue, Sep 22, 1998	14.81	14.94	14.81	14.94
123	NYSE	MUJ	Mon, Sep 21, 1998	14.88	14.88	14.81	14.88
122	NYSE	MUJ	Thu, Sep 17, 1998	15.19	15.19	15.06	15.13
121	NYSE	MUJ	Wed, Sep 16, 1998	15.25	15.31	15.25	15.31
120	NYSE	MUJ	Mon, Sep 14, 1998	15.19	15.25	15.00	15.13
119	NYSE	MUJ	Fri, Sep 11, 1998	15.25	15.44	15.19	15.19
118	NYSE	MUJ	Thu, Sep 10, 1998	15.13	15.19	14.75	15.19
117	NYSE	MUJ	Wed, Sep 9, 1998	15.63	15.63	15.25	15.25
116	NYSE	MUJ	Tue, Sep 8, 1998	15.63	15.63	15.50	15.50
115	NYSE	MUJ	Fri, Sep 4, 1998	15.50	15.63	15.50	15.63
114	NYSE	MUJ	Thu, Sep 3, 1998	15.50	15.63	15.50	15.63
113	NYSE	MUJ	Wed, Sep 2, 1998	15.44	15.44	15.38	15.38
112	NYSE	MUJ	Tue, Sep 1, 1998	15.63	15.63	15.38	15.56
111	NYSE	MUJ	Mon, Aug 31, 1998	15.69	15.75	15.38	15.75
110	NYSE	MUJ	Fri, Aug 28, 1998	15.63	15.75	15.50	15.63
109	NYSE	MUJ	Thu, Aug 27, 1998	15.50	15.50	15.38	15.50
108	NYSE	MUJ	Wed, Aug 26, 1998	15.63	15.63	15.50	15.50
107	NYSE	MUJ	Tue, Aug 25, 1998	15.63	15.75	15.56	15.75
106	NYSE	MUJ	Mon, Aug 24, 1998	15.63	15.69	15.56	15.69
105	NYSE	MUJ	Fri, Aug 21, 1998	15.69	15.69	15.56	15.63
104	NYSE	MUJ	Thu, Aug 20, 1998	15.38	15.75	15.38	15.63
103	NYSE	MUJ	Wed, Aug 19, 1998	15.38	15.38	15.25	15.38
102	NYSE	MUJ	Tue, Aug 18, 1998	15.19	15.44	15.19	15.38
101	NYSE	MUJ	Mon, Aug 17, 1998	15.44	15.50	15.31	15.31
100	NYSE	MUJ	Fri, Aug 14, 1998	15.38	15.38	15.31	15.31
99	NYSE	MUJ	Thu, Aug 13, 1998	15.63	15.63	15.13	15.19
98	NYSE	MUJ	Wed, Aug 12, 1998	15.38	15.75	15.38	15.75
97	NYSE	MUJ	Tue, Aug 11, 1998	15.63	15.69	15.25	15.31
96	NYSE	MUJ	Mon, Aug 10, 1998	15.31	15.50	15.31	15.50
95	NYSE	MUJ	Fri, Aug 7, 1998	15.25	15.25	15.19	15.25
94	NYSE	MUJ	Thu, Aug 6, 1998	15.31	15.31	15.13	15.13
93	NYSE	MUJ	Wed, Aug 5, 1998	15.19	15.19	15.13	15.19
92	NYSE	MUJ	Tue, Aug 4, 1998	15.50	15.50	15.25	15.25
91	NYSE	MUJ	Mon, Aug 3, 1998	15.25	15.38	15.25	15.38
90	NYSE	MUJ	Fri, Jul 31, 1998	15.69	15.69	15.38	15.38
89	NYSE	MUJ	Thu, Jul 30, 1998	15.63	15.63	15.50	15.50
88	NYSE	MUJ	Wed, Jul 29, 1998	15.50	15.75	15.44	15.69
87	NYSE	MUJ	Tue, Jul 28, 1998	15.25	15.50	15.19	15.50
86	NYSE	MUJ	Mon, Jul 27, 1998	15.25	15.25	15.13	15.13
85	NYSE	MUJ	Fri, Jul 24, 1998	15.25	15.38	15.25	15.25
84	NYSE	MUJ	Thu, Jul 23, 1998	15.00	15.25	14.94	15.25
83	NYSE	MUJ	Wed, Jul 22, 1998	15.25	15.25	15.00	15.00
82	NYSE	MUJ	Tue, Jul 21, 1998	15.00	15.19	15.00	15.19
81	NYSE	MUJ	Mon, Jul 20, 1998	15.63	15.63	15.06	15.06
80	NYSE	MUJ	Fri, Jul 17, 1998	15.63	15.75	15.50	15.50
79	NYSE	MUJ	Thu, Jul 16, 1998	15.38	15.50	15.38	15.50
78	NYSE	MUJ	Wed, Jul 15, 1998	15.31	15.31	15.25	15.25
77	NYSE	MUJ	Tue, Jul 14, 1998	15.25	15.25	15.13	15.25
76	NYSE	MUJ	Mon, Jul 13, 1998	15.19	15.25	15.19	15.25
75	NYSE	MUJ	Fri, Jul 10, 1998	15.13	15.13	15.13	15.13
74	NYSE	MUJ	Thu, Jul 9, 1998	15.06	15.19	15.06	15.19
73	NYSE	MUJ	Wed, Jul 8, 1998	15.13	15.19	14.88	15.06
72	NYSE	MUJ	Tue, Jul 7, 1998	15.00	15.19	15.00	15.00
71	NYSE	MUJ	Mon, Jul 6, 1998	15.13	15.13	15.06	15.06
70	NYSE	MUJ	Thu, Jul 2, 1998	15.19	15.19	14.88	15.06
69	NYSE	MUJ	Wed, Jul 1, 1998	15.13	15.13	15.06	15.06
68	NYSE	MUJ	Tue, Jun 30, 1998	15.00	15.13	15.00	15.13
67	NYSE	MUJ	Mon, Jun 29, 1998	14.88	15.06	14.88	15.06
66	NYSE	MUJ	Fri, Jun 26, 1998	15.00	15.00	15.00	15.00
65	NYSE	MUJ	Thu, Jun 25, 1998	14.75	15.00	14.75	14.88
64	NYSE	MUJ	Wed, Jun 24, 1998	14.63	14.75	14.63	14.75
63	NYSE	MUJ	Tue, Jun 23, 1998	14.56	14.56	14.50	14.50
62	NYSE	MUJ	Mon, Jun 22, 1998	14.38	14.56	14.38	14.56
61	NYSE	MUJ	Fri, Jun 19, 1998	14.88	15.00	14.25	14.38
60	NYSE	MUJ	Thu, Jun 18, 1998	14.75	14.88	14.56	14.88
59	NYSE	MUJ	Wed, Jun 17, 1998	15.00	15.06	14.88	14.94
58	NYSE	MUJ	Tue, Jun 16, 1998	15.06	15.06	15.06	15.06
57	NYSE	MUJ	Mon, Jun 15, 1998	15.00	15.13	15.00	15.06
56	NYSE	MUJ	Fri, Jun 12, 1998	14.81	14.94	14.75	14.94
55	NYSE	MUJ	Thu, Jun 11, 1998	14.94	14.94	14.94	14.94
54	NYSE	MUJ	Wed, Jun 10, 1998	14.88	14.94	14.88	14.94
53	NYSE	MUJ	Tue, Jun 9, 1998	14.88	14.88	14.81	14.81
52	NYSE	MUJ	Mon, Jun 8, 1998	14.94	15.00	14.88	15.00
51	NYSE	MUJ	Fri, Jun 5, 1998	14.88	14.88	14.88	14.88
50	NYSE	MUJ	Thu, Jun 4, 1998	14.88	14.88	14.75	14.75
49	NYSE	MUJ	Wed, Jun 3, 1998	14.69	14.81	14.69	14.75
48	NYSE	MUJ	Tue, Jun 2, 1998	14.75	14.75	14.75	14.75
47	NYSE	MUJ	Fri, May 29, 1998	14.94	14.94	14.94	14.94
46	NYSE	MUJ	Thu, May 28, 1998	14.75	14.88	14.75	14.81
45	NYSE	MUJ	Wed, May 27, 1998	14.75	14.75	14.75	14.75
44	NYSE	MUJ	Tue, May 26, 1998	15.00	15.00	14.75	14.88
43	NYSE	MUJ	Fri, May 22, 1998	15.06	15.06	15.06	15.06
42	NYSE	MUJ	Thu, May 21, 1998	15.00	15.06	15.00	15.06
41	NYSE	MUJ	Wed, May 20, 1998	15.06	15.06	15.06	15.06
40	NYSE	MUJ	Tue, May 19, 1998	15.06	15.06	15.06	15.06
39	NYSE	MUJ	Fri, May 15, 1998	15.06	15.19	15.06	15.19
38	NYSE	MUJ	Thu, May 14, 1998	15.13	15.13	15.13	15.13
37	NYSE	MUJ	Wed, May 13, 1998	15.00	15.13	15.00	15.00
36	NYSE	MUJ	Tue, May 12, 1998	15.06	15.13	15.06	15.13
35	NYSE	MUJ	Mon, May 11, 1998	15.19	15.19	15.19	15.19
34	NYSE	MUJ	Fri, May 8, 1998	14.75	15.13	14.75	15.13
33	NYSE	MUJ	Wed, May 6, 1998	14.69	14.69	14.50	14.63
32	NYSE	MUJ	Tue, May 5, 1998	15.00	15.00	14.88	14.88
31	NYSE	MUJ	Mon, May 4, 1998	14.88	14.88	14.88	14.88
30	NYSE	MUJ	Fri, May 1, 1998	14.94	14.94	14.94	14.94
29	NYSE	MUJ	Wed, Apr 29, 1998	15.00	15.00	15.00	15.00
28	NYSE	MUJ	Tue, Apr 28, 1998	14.94	14.94	14.88	14.88
27	NYSE	MUJ	Fri, Apr 24, 1998	15.06	15.06	15.06	15.06
26	NYSE	MUJ	Thu, Apr 23, 1998	15.06	15.06	15.06	15.06
25	NYSE	MUJ	Wed, Apr 22, 1998	14.94	14.94	14.94	14.94
24	NYSE	MUJ	Tue, Apr 21, 1998	14.88	14.88	14.88	14.88
23	NYSE	MUJ	Mon, Apr 20, 1998	14.88	14.88	14.75	14.75
22	NYSE	MUJ	Thu, Apr 16, 1998	15.00	15.00	14.75	14.75
21	NYSE	MUJ	Wed, Apr 15, 1998	15.19	15.19	15.06	15.06
20	NYSE	MUJ	Tue, Apr 14, 1998	15.13	15.19	15.13	15.19
19	NYSE	MUJ	Mon, Apr 13, 1998	15.00	15.00	15.00	15.00
18	NYSE	MUJ	Thu, Apr 9, 1998	15.13	15.13	15.13	15.13
17	NYSE	MUJ	Tue, Apr 7, 1998	15.00	15.13	15.00	15.13
16	NYSE	MUJ	Mon, Apr 6, 1998	15.19	15.19	15.19	15.19
15	NYSE	MUJ	Fri, Apr 3, 1998	15.06	15.19	15.06	15.19
14	NYSE	MUJ	Wed, Apr 1, 1998	15.06	15.06	15.06	15.06
13	NYSE	MUJ	Tue, Mar 31, 1998	15.19	15.19	15.19	15.19
12	NYSE	MUJ	Mon, Mar 30, 1998	15.00	15.19	15.00	15.19
11	NYSE	MUJ	Fri, Mar 27, 1998	15.00	15.00	15.00	15.00
10	NYSE	MUJ	Wed, Mar 25, 1998	15.19	15.25	15.13	15.13
9	NYSE	MUJ	Tue, Mar 24, 1998	15.25	15.25	15.19	15.19
8	NYSE	MUJ	Mon, Mar 23, 1998	15.06	15.19	15.00	15.00
7	NYSE	MUJ	Fri, Mar 20, 1998	15.25	15.25	15.19	15.19
6	NYSE	MUJ	Thu, Mar 19, 1998	15.13	15.25	15.13	15.25
5	NYSE	MUJ	Wed, Mar 18, 1998	15.13	15.25	15.13	15.25
4	NYSE	MUJ	Tue, Mar 17, 1998	15.25	15.50	15.00	15.00
3	NYSE	MUJ	Mon, Mar 16, 1998	15.25	15.38	15.25	15.38
2	NYSE	MUJ	Fri, Mar 13, 1998	15.06	15.25	15.06	15.25
1	NYSE	MUJ	Thu, Mar 12, 1998	15.06	15.13	15.00	15.13
#	Exchange	Symbol	Date	Open	High	Low	Close

BlackRock MuniHoldings New Jersey Quality Fund Inc NYSE:MUJ 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