Mexico Equity and Income Fund Inc NYSE:MXE Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	MXE	Fri, Apr 19, 2024	10.65	10.67	10.61	10.67
7999	NYSE	MXE	Thu, Apr 18, 2024	10.74	10.74	10.72	10.72
7998	NYSE	MXE	Wed, Apr 17, 2024	10.95	10.95	10.74	10.74
7997	NYSE	MXE	Tue, Apr 16, 2024	11.02	11.02	10.75	10.75
7996	NYSE	MXE	Mon, Apr 15, 2024	11.10	11.20	10.98	11.00
7995	NYSE	MXE	Fri, Apr 12, 2024	0.00	0.00	0.00	0.00
7994	NYSE	MXE	Thu, Apr 11, 2024	11.44	11.44	11.35	11.35
7993	NYSE	MXE	Wed, Apr 10, 2024	11.42	11.42	11.28	11.33
7992	NYSE	MXE	Tue, Apr 9, 2024	11.63	11.63	11.48	11.48
7991	NYSE	MXE	Mon, Apr 8, 2024	0.00	0.00	0.00	0.00
7990	NYSE	MXE	Fri, Apr 5, 2024	11.41	11.61	11.41	11.55
7989	NYSE	MXE	Thu, Apr 4, 2024	11.38	11.58	11.37	11.52
7988	NYSE	MXE	Wed, Apr 3, 2024	11.52	11.56	11.51	11.51
7987	NYSE	MXE	Tue, Apr 2, 2024	11.55	11.55	11.48	11.49
7986	NYSE	MXE	Mon, Apr 1, 2024	11.56	11.56	11.45	11.49
7985	NYSE	MXE	Thu, Mar 28, 2024	11.56	11.63	11.55	11.56
7984	NYSE	MXE	Wed, Mar 27, 2024	11.54	11.59	11.53	11.59
7983	NYSE	MXE	Tue, Mar 26, 2024	11.41	11.52	11.41	11.52
7982	NYSE	MXE	Mon, Mar 25, 2024	11.33	11.41	11.30	11.41
7981	NYSE	MXE	Fri, Mar 22, 2024	11.31	11.33	11.30	11.33
7980	NYSE	MXE	Thu, Mar 21, 2024	11.29	11.34	11.29	11.34
7979	NYSE	MXE	Wed, Mar 20, 2024	11.26	11.40	11.24	11.40
7978	NYSE	MXE	Tue, Mar 19, 2024	11.21	11.22	11.20	11.20
7977	NYSE	MXE	Mon, Mar 18, 2024	11.36	11.39	11.32	11.35
7976	NYSE	MXE	Fri, Mar 15, 2024	11.42	11.45	11.37	11.38
7975	NYSE	MXE	Thu, Mar 14, 2024	11.35	11.47	11.34	11.43
7974	NYSE	MXE	Wed, Mar 13, 2024	11.51	11.51	11.22	11.39
7973	NYSE	MXE	Tue, Mar 12, 2024	11.03	11.45	11.02	11.15
7972	NYSE	MXE	Mon, Mar 11, 2024	11.05	11.32	11.05	11.13
7971	NYSE	MXE	Fri, Mar 8, 2024	11.16	11.16	11.10	11.10
7970	NYSE	MXE	Thu, Mar 7, 2024	11.21	11.21	11.04	11.04
7969	NYSE	MXE	Wed, Mar 6, 2024	11.04	11.14	11.03	11.03
7968	NYSE	MXE	Tue, Mar 5, 2024	10.98	11.14	10.98	11.03
7967	NYSE	MXE	Mon, Mar 4, 2024	11.12	11.12	10.97	10.97
7966	NYSE	MXE	Fri, Mar 1, 2024	11.18	11.18	10.98	10.98
7965	NYSE	MXE	Thu, Feb 29, 2024	10.95	11.01	10.90	10.96
7964	NYSE	MXE	Wed, Feb 28, 2024	11.20	11.20	10.91	10.92
7963	NYSE	MXE	Tue, Feb 27, 2024	11.06	11.07	11.06	11.06
7962	NYSE	MXE	Mon, Feb 26, 2024	11.01	11.08	11.01	11.05
7961	NYSE	MXE	Fri, Feb 23, 2024	11.13	11.13	11.10	11.10
7960	NYSE	MXE	Thu, Feb 22, 2024	11.27	11.27	11.11	11.15
7959	NYSE	MXE	Wed, Feb 21, 2024	11.17	11.19	11.10	11.10
7958	NYSE	MXE	Tue, Feb 20, 2024	11.32	11.32	11.20	11.20
7957	NYSE	MXE	Fri, Feb 16, 2024	11.30	11.30	11.20	11.20
7956	NYSE	MXE	Thu, Feb 15, 2024	11.22	11.22	11.16	11.16
7955	NYSE	MXE	Wed, Feb 14, 2024	11.12	11.22	11.12	11.21
7954	NYSE	MXE	Tue, Feb 13, 2024	11.26	11.26	11.12	11.12
7953	NYSE	MXE	Mon, Feb 12, 2024	11.30	11.30	11.30	11.30
7952	NYSE	MXE	Fri, Feb 9, 2024	11.29	11.29	11.23	11.23
7951	NYSE	MXE	Thu, Feb 8, 2024	11.32	11.32	11.22	11.24
7950	NYSE	MXE	Wed, Feb 7, 2024	11.44	11.49	11.40	11.49
7949	NYSE	MXE	Tue, Feb 6, 2024	11.32	11.45	11.31	11.45
7948	NYSE	MXE	Mon, Feb 5, 2024	11.16	11.22	11.10	11.22
7947	NYSE	MXE	Fri, Feb 2, 2024	11.25	11.28	11.24	11.28
7946	NYSE	MXE	Thu, Feb 1, 2024	11.01	11.31	11.01	11.25
7945	NYSE	MXE	Wed, Jan 31, 2024	11.16	11.16	11.00	11.07
7944	NYSE	MXE	Tue, Jan 30, 2024	10.92	11.09	10.92	11.07
7943	NYSE	MXE	Mon, Jan 29, 2024	11.06	11.06	10.90	10.99
7942	NYSE	MXE	Fri, Jan 26, 2024	10.99	11.03	10.97	11.03
7941	NYSE	MXE	Thu, Jan 25, 2024	10.77	10.88	10.77	10.88
7940	NYSE	MXE	Wed, Jan 24, 2024	10.99	10.99	10.72	10.72
7939	NYSE	MXE	Tue, Jan 23, 2024	10.70	10.70	10.70	10.70
7938	NYSE	MXE	Mon, Jan 22, 2024	10.95	10.95	10.70	10.70
7937	NYSE	MXE	Fri, Jan 19, 2024	10.68	10.81	10.68	10.81
7936	NYSE	MXE	Thu, Jan 18, 2024	10.84	10.84	10.64	10.64
7935	NYSE	MXE	Wed, Jan 17, 2024	10.66	10.66	10.57	10.58
7934	NYSE	MXE	Tue, Jan 16, 2024	10.97	10.97	10.72	10.75
7933	NYSE	MXE	Fri, Jan 12, 2024	11.10	11.14	11.00	11.05
7932	NYSE	MXE	Thu, Jan 11, 2024	10.88	11.01	10.82	11.01
7931	NYSE	MXE	Wed, Jan 10, 2024	10.85	11.17	10.82	10.94
7930	NYSE	MXE	Tue, Jan 9, 2024	11.20	11.20	10.88	11.01
7929	NYSE	MXE	Mon, Jan 8, 2024	11.09	11.27	11.01	11.11
7928	NYSE	MXE	Fri, Jan 5, 2024	11.22	11.27	11.02	11.05
7927	NYSE	MXE	Thu, Jan 4, 2024	10.83	11.11	10.81	11.02
7926	NYSE	MXE	Wed, Jan 3, 2024	11.07	11.25	10.95	10.95
7925	NYSE	MXE	Tue, Jan 2, 2024	11.12	11.49	11.12	11.24
7924	NYSE	MXE	Fri, Dec 29, 2023	11.37	11.37	11.16	11.20
7923	NYSE	MXE	Thu, Dec 28, 2023	11.19	11.22	11.16	11.22
7922	NYSE	MXE	Wed, Dec 27, 2023	11.13	11.40	11.12	11.27
7921	NYSE	MXE	Tue, Dec 26, 2023	11.50	11.51	11.42	11.14
7920	NYSE	MXE	Fri, Dec 22, 2023	11.45	11.47	11.32	11.39
7919	NYSE	MXE	Thu, Dec 21, 2023	11.28	11.42	11.28	11.42
7918	NYSE	MXE	Wed, Dec 20, 2023	11.28	11.49	11.15	11.15
7917	NYSE	MXE	Tue, Dec 19, 2023	11.41	11.44	11.26	11.29
7916	NYSE	MXE	Mon, Dec 18, 2023	11.13	11.40	11.12	11.33
7915	NYSE	MXE	Fri, Dec 15, 2023	11.12	11.23	11.10	11.19
7914	NYSE	MXE	Thu, Dec 14, 2023	10.75	11.12	10.75	11.12
7913	NYSE	MXE	Wed, Dec 13, 2023	10.46	10.70	10.46	10.69
7912	NYSE	MXE	Tue, Dec 12, 2023	10.35	10.54	10.35	10.54
7911	NYSE	MXE	Mon, Dec 11, 2023	10.50	10.50	10.42	10.46
7910	NYSE	MXE	Fri, Dec 8, 2023	10.34	10.45	10.34	10.45
7909	NYSE	MXE	Thu, Dec 7, 2023	10.40	10.44	10.35	10.38
7908	NYSE	MXE	Wed, Dec 6, 2023	10.38	10.40	10.38	10.40
7907	NYSE	MXE	Tue, Dec 5, 2023	10.38	10.38	10.22	10.35
7906	NYSE	MXE	Mon, Dec 4, 2023	10.26	10.40	10.21	10.26
7905	NYSE	MXE	Fri, Dec 1, 2023	10.15	10.24	10.10	10.23
7904	NYSE	MXE	Thu, Nov 30, 2023	9.97	10.15	9.95	10.15
7903	NYSE	MXE	Wed, Nov 29, 2023	9.91	10.10	9.91	10.01
7902	NYSE	MXE	Tue, Nov 28, 2023	9.96	9.98	9.94	9.94
7901	NYSE	MXE	Mon, Nov 27, 2023	10.05	10.05	9.92	9.97
7900	NYSE	MXE	Fri, Nov 24, 2023	9.86	9.96	9.86	9.93
7899	NYSE	MXE	Wed, Nov 22, 2023	9.91	9.97	9.89	9.94
7898	NYSE	MXE	Tue, Nov 21, 2023	9.88	9.96	9.83	9.90
7897	NYSE	MXE	Mon, Nov 20, 2023	9.90	9.98	9.88	9.98
7896	NYSE	MXE	Fri, Nov 17, 2023	9.82	9.88	9.82	9.88
7895	NYSE	MXE	Thu, Nov 16, 2023	9.79	9.80	9.78	9.79
7894	NYSE	MXE	Wed, Nov 15, 2023	9.71	9.83	9.71	9.83
7893	NYSE	MXE	Tue, Nov 14, 2023	9.49	9.77	9.45	9.77
7892	NYSE	MXE	Mon, Nov 13, 2023	9.35	9.43	9.33	9.39
7891	NYSE	MXE	Fri, Nov 10, 2023	9.29	9.42	9.28	9.42
7890	NYSE	MXE	Thu, Nov 9, 2023	9.40	9.45	9.27	9.27
7889	NYSE	MXE	Wed, Nov 8, 2023	9.51	9.53	9.34	9.39
7888	NYSE	MXE	Tue, Nov 7, 2023	9.51	9.51	9.38	9.39
7887	NYSE	MXE	Mon, Nov 6, 2023	9.45	9.57	9.43	9.44
7886	NYSE	MXE	Fri, Nov 3, 2023	9.37	9.61	9.37	9.43
7885	NYSE	MXE	Thu, Nov 2, 2023	9.23	9.34	9.13	9.33
7884	NYSE	MXE	Wed, Nov 1, 2023	8.87	9.04	8.87	9.04
7883	NYSE	MXE	Mon, Oct 30, 2023	8.95	8.95	8.76	8.87
7882	NYSE	MXE	Fri, Oct 27, 2023	8.80	8.80	8.80	8.80
7881	NYSE	MXE	Thu, Oct 26, 2023	8.62	8.83	8.62	8.79
7880	NYSE	MXE	Wed, Oct 25, 2023	8.40	8.61	8.40	8.59
7879	NYSE	MXE	Tue, Oct 24, 2023	8.65	8.66	8.52	8.55
7878	NYSE	MXE	Mon, Oct 23, 2023	8.43	8.58	8.43	8.54
7877	NYSE	MXE	Thu, Oct 19, 2023	8.61	8.61	8.49	8.55
7876	NYSE	MXE	Wed, Oct 18, 2023	8.65	8.67	8.63	8.67
7875	NYSE	MXE	Tue, Oct 17, 2023	9.12	9.12	8.73	8.81
7874	NYSE	MXE	Mon, Oct 16, 2023	8.83	8.93	8.80	8.90
7873	NYSE	MXE	Fri, Oct 13, 2023	8.86	8.88	8.72	8.77
7872	NYSE	MXE	Thu, Oct 12, 2023	8.94	8.98	8.90	8.94
7871	NYSE	MXE	Wed, Oct 11, 2023	9.10	9.10	9.03	9.06
7870	NYSE	MXE	Tue, Oct 10, 2023	8.74	9.06	8.74	9.04
7869	NYSE	MXE	Mon, Oct 9, 2023	8.75	8.86	8.74	8.80
7868	NYSE	MXE	Fri, Oct 6, 2023	8.69	8.92	8.64	8.85
7867	NYSE	MXE	Thu, Oct 5, 2023	8.89	8.95	8.59	8.79
7866	NYSE	MXE	Wed, Oct 4, 2023	9.06	9.13	9.00	9.03
7865	NYSE	MXE	Tue, Oct 3, 2023	9.23	9.23	8.96	8.99
7864	NYSE	MXE	Mon, Oct 2, 2023	9.33	9.34	9.27	9.32
7863	NYSE	MXE	Fri, Sep 29, 2023	9.45	9.45	9.40	9.40
7862	NYSE	MXE	Thu, Sep 28, 2023	9.40	9.40	9.40	9.40
7861	NYSE	MXE	Wed, Sep 27, 2023	9.52	9.52	9.36	9.36
7860	NYSE	MXE	Tue, Sep 26, 2023	9.62	9.62	9.42	9.42
7859	NYSE	MXE	Mon, Sep 25, 2023	9.75	9.75	9.61	9.61
7858	NYSE	MXE	Fri, Sep 22, 2023	9.95	9.95	9.84	9.84
7857	NYSE	MXE	Thu, Sep 21, 2023	10.01	10.01	9.86	9.87
7856	NYSE	MXE	Wed, Sep 20, 2023	10.01	10.11	9.99	10.01
7855	NYSE	MXE	Tue, Sep 19, 2023	10.01	10.01	10.01	10.01
7854	NYSE	MXE	Mon, Sep 18, 2023	9.78	9.88	9.78	9.85
7853	NYSE	MXE	Fri, Sep 15, 2023	9.85	9.96	9.85	9.96
7852	NYSE	MXE	Thu, Sep 14, 2023	10.01	10.01	9.95	9.95
7851	NYSE	MXE	Wed, Sep 13, 2023	9.90	9.92	9.86	9.92
7850	NYSE	MXE	Tue, Sep 12, 2023	9.79	9.90	9.79	9.90
7849	NYSE	MXE	Mon, Sep 11, 2023	9.80	9.92	9.78	9.88
7848	NYSE	MXE	Thu, Sep 7, 2023	9.81	9.86	9.79	9.80
7847	NYSE	MXE	Wed, Sep 6, 2023	9.86	9.87	9.83	9.83
7846	NYSE	MXE	Tue, Sep 5, 2023	10.06	10.06	9.90	9.93
7845	NYSE	MXE	Fri, Sep 1, 2023	10.11	10.14	10.11	10.13
7844	NYSE	MXE	Thu, Aug 31, 2023	10.53	10.53	10.14	10.16
7843	NYSE	MXE	Wed, Aug 30, 2023	10.44	10.50	10.44	10.50
7842	NYSE	MXE	Tue, Aug 29, 2023	10.38	10.53	10.38	10.49
7841	NYSE	MXE	Mon, Aug 28, 2023	10.37	10.37	10.37	10.37
7840	NYSE	MXE	Fri, Aug 25, 2023	10.24	10.40	10.24	10.34
7839	NYSE	MXE	Thu, Aug 24, 2023	10.46	10.46	10.24	10.24
7838	NYSE	MXE	Wed, Aug 23, 2023	10.33	10.34	10.33	10.34
7837	NYSE	MXE	Mon, Aug 21, 2023	10.31	10.31	10.18	10.18
7836	NYSE	MXE	Fri, Aug 18, 2023	10.07	10.24	10.04	10.20
7835	NYSE	MXE	Thu, Aug 17, 2023	10.22	10.28	10.14	10.15
7834	NYSE	MXE	Wed, Aug 16, 2023	10.39	10.41	10.24	10.26
7833	NYSE	MXE	Tue, Aug 15, 2023	10.31	10.41	10.25	10.33
7832	NYSE	MXE	Mon, Aug 14, 2023	10.35	10.35	10.35	10.35
7831	NYSE	MXE	Fri, Aug 11, 2023	10.35	10.36	10.35	10.36
7830	NYSE	MXE	Thu, Aug 10, 2023	10.36	10.64	10.36	10.46
7829	NYSE	MXE	Wed, Aug 9, 2023	10.36	10.41	10.36	10.40
7828	NYSE	MXE	Tue, Aug 8, 2023	10.50	10.50	10.31	10.34
7827	NYSE	MXE	Mon, Aug 7, 2023	10.50	10.51	10.44	10.50
7826	NYSE	MXE	Fri, Aug 4, 2023	10.17	10.52	10.17	10.40
7825	NYSE	MXE	Thu, Aug 3, 2023	10.34	10.34	10.03	10.26
7824	NYSE	MXE	Wed, Aug 2, 2023	10.47	10.47	10.37	10.37
7823	NYSE	MXE	Tue, Aug 1, 2023	10.73	10.73	10.52	10.57
7822	NYSE	MXE	Mon, Jul 31, 2023	10.61	10.70	10.61	10.70
7821	NYSE	MXE	Fri, Jul 28, 2023	10.60	10.69	10.57	10.65
7820	NYSE	MXE	Thu, Jul 27, 2023	10.55	10.55	10.54	10.54
7819	NYSE	MXE	Wed, Jul 26, 2023	10.49	10.49	10.49	10.49
7818	NYSE	MXE	Tue, Jul 25, 2023	10.57	10.57	10.31	10.43
7817	NYSE	MXE	Mon, Jul 24, 2023	10.43	10.50	10.43	10.46
7816	NYSE	MXE	Fri, Jul 21, 2023	10.45	10.45	10.45	10.45
7815	NYSE	MXE	Wed, Jul 19, 2023	10.47	10.48	10.44	10.44
7814	NYSE	MXE	Tue, Jul 18, 2023	10.41	10.50	10.41	10.47
7813	NYSE	MXE	Mon, Jul 17, 2023	10.36	10.42	10.32	10.42
7812	NYSE	MXE	Fri, Jul 14, 2023	10.44	10.44	10.37	10.42
7811	NYSE	MXE	Thu, Jul 13, 2023	10.33	10.44	10.33	10.43
7810	NYSE	MXE	Wed, Jul 12, 2023	10.33	10.33	10.27	10.30
7809	NYSE	MXE	Tue, Jul 11, 2023	10.10	10.22	10.10	10.22
7808	NYSE	MXE	Mon, Jul 10, 2023	10.17	10.17	10.15	10.16
7807	NYSE	MXE	Fri, Jul 7, 2023	9.88	10.17	9.88	10.11
7806	NYSE	MXE	Thu, Jul 6, 2023	9.96	10.00	9.95	10.00
7805	NYSE	MXE	Wed, Jul 5, 2023	10.19	10.26	10.19	10.25
7804	NYSE	MXE	Mon, Jul 3, 2023	10.00	10.22	9.95	10.22
7803	NYSE	MXE	Fri, Jun 30, 2023	10.12	10.12	10.04	10.04
7802	NYSE	MXE	Wed, Jun 28, 2023	10.11	10.11	9.93	10.04
7801	NYSE	MXE	Tue, Jun 27, 2023	9.97	10.15	9.97	10.15
7800	NYSE	MXE	Mon, Jun 26, 2023	9.94	9.96	9.93	9.93
7799	NYSE	MXE	Fri, Jun 23, 2023	9.87	10.01	9.86	9.94
7798	NYSE	MXE	Thu, Jun 22, 2023	9.97	10.03	9.97	9.98
7797	NYSE	MXE	Wed, Jun 21, 2023	10.09	10.29	10.09	10.12
7796	NYSE	MXE	Tue, Jun 20, 2023	10.26	10.46	10.18	10.18
7795	NYSE	MXE	Fri, Jun 16, 2023	10.48	10.48	10.40	10.40
7794	NYSE	MXE	Thu, Jun 15, 2023	10.40	10.44	10.33	10.44
7793	NYSE	MXE	Wed, Jun 14, 2023	10.24	10.49	10.24	10.44
7792	NYSE	MXE	Tue, Jun 13, 2023	10.37	10.37	10.28	10.29
7791	NYSE	MXE	Mon, Jun 12, 2023	10.31	10.35	10.21	10.31
7790	NYSE	MXE	Fri, Jun 9, 2023	10.22	10.28	10.22	10.28
7789	NYSE	MXE	Thu, Jun 8, 2023	10.12	10.20	10.09	10.20
7788	NYSE	MXE	Wed, Jun 7, 2023	10.19	10.30	10.00	10.21
7787	NYSE	MXE	Tue, Jun 6, 2023	10.02	10.15	10.02	10.15
7786	NYSE	MXE	Mon, Jun 5, 2023	10.00	10.03	9.96	9.99
7785	NYSE	MXE	Fri, Jun 2, 2023	9.98	10.23	9.96	9.99
7784	NYSE	MXE	Thu, Jun 1, 2023	9.79	9.96	9.79	9.96
7783	NYSE	MXE	Wed, May 31, 2023	9.77	9.86	9.73	9.82
7782	NYSE	MXE	Tue, May 30, 2023	10.00	10.00	9.84	9.85
7781	NYSE	MXE	Fri, May 26, 2023	9.98	9.98	9.92	9.94
7780	NYSE	MXE	Thu, May 25, 2023	9.69	9.77	9.69	9.75
7779	NYSE	MXE	Wed, May 24, 2023	9.69	9.79	9.62	9.68
7778	NYSE	MXE	Tue, May 23, 2023	9.56	9.67	9.55	9.56
7777	NYSE	MXE	Mon, May 22, 2023	9.89	9.94	9.68	9.69
7776	NYSE	MXE	Fri, May 19, 2023	10.21	10.21	9.87	9.90
7775	NYSE	MXE	Thu, May 18, 2023	10.19	10.19	9.88	10.08
7774	NYSE	MXE	Wed, May 17, 2023	10.25	10.25	10.13	10.17
7773	NYSE	MXE	Tue, May 16, 2023	10.22	10.22	10.16	10.20
7772	NYSE	MXE	Mon, May 15, 2023	10.13	10.19	10.09	10.19
7771	NYSE	MXE	Fri, May 12, 2023	10.01	10.12	10.01	10.05
7770	NYSE	MXE	Thu, May 11, 2023	10.08	10.17	10.08	10.11
7769	NYSE	MXE	Wed, May 10, 2023	10.18	10.18	10.16	10.16
7768	NYSE	MXE	Tue, May 9, 2023	10.01	10.09	9.99	10.09
7767	NYSE	MXE	Mon, May 8, 2023	10.01	10.07	10.01	10.05
7766	NYSE	MXE	Fri, May 5, 2023	9.96	10.08	9.96	10.07
7765	NYSE	MXE	Thu, May 4, 2023	10.01	10.01	9.95	9.95
7764	NYSE	MXE	Wed, May 3, 2023	9.99	10.02	9.99	10.00
7763	NYSE	MXE	Tue, May 2, 2023	9.96	9.96	9.95	9.96
7762	NYSE	MXE	Mon, May 1, 2023	10.07	10.07	9.98	10.02
7761	NYSE	MXE	Fri, Apr 28, 2023	9.92	10.04	9.92	10.04
7760	NYSE	MXE	Thu, Apr 27, 2023	9.85	9.91	9.85	9.91
7759	NYSE	MXE	Wed, Apr 26, 2023	9.85	9.86	9.79	9.79
7758	NYSE	MXE	Tue, Apr 25, 2023	9.94	9.98	9.84	9.90
7757	NYSE	MXE	Mon, Apr 24, 2023	10.03	10.03	9.96	9.99
7756	NYSE	MXE	Fri, Apr 21, 2023	9.93	9.95	9.93	9.94
7755	NYSE	MXE	Thu, Apr 20, 2023	9.97	10.07	9.97	10.01
7754	NYSE	MXE	Wed, Apr 19, 2023	10.10	10.10	10.01	10.03
7753	NYSE	MXE	Tue, Apr 18, 2023	10.20	10.20	9.81	10.01
7752	NYSE	MXE	Mon, Apr 17, 2023	10.06	10.20	10.05	10.08
7751	NYSE	MXE	Fri, Apr 14, 2023	10.18	10.24	10.00	10.03
7750	NYSE	MXE	Thu, Apr 13, 2023	10.12	10.22	10.12	10.17
7749	NYSE	MXE	Wed, Apr 12, 2023	10.11	10.11	10.02	10.04
7748	NYSE	MXE	Tue, Apr 11, 2023	9.96	10.08	9.96	10.03
7747	NYSE	MXE	Mon, Apr 10, 2023	9.88	10.02	9.88	10.01
7746	NYSE	MXE	Thu, Apr 6, 2023	9.85	9.95	9.85	9.87
7745	NYSE	MXE	Wed, Apr 5, 2023	10.02	10.02	9.77	9.82
7744	NYSE	MXE	Tue, Apr 4, 2023	10.05	10.13	9.94	10.11
7743	NYSE	MXE	Mon, Apr 3, 2023	10.07	10.09	10.02	10.05
7742	NYSE	MXE	Fri, Mar 31, 2023	10.19	10.19	10.07	10.07
7741	NYSE	MXE	Thu, Mar 30, 2023	10.08	10.12	10.08	10.12
7740	NYSE	MXE	Wed, Mar 29, 2023	9.98	10.09	9.98	10.05
7739	NYSE	MXE	Tue, Mar 28, 2023	9.97	9.97	9.97	9.97
7738	NYSE	MXE	Mon, Mar 27, 2023	10.02	10.02	9.80	9.80
7737	NYSE	MXE	Fri, Mar 24, 2023	9.54	9.75	9.54	9.73
7736	NYSE	MXE	Thu, Mar 23, 2023	9.65	9.79	9.64	9.66
7735	NYSE	MXE	Wed, Mar 22, 2023	9.68	9.74	9.62	9.62
7734	NYSE	MXE	Tue, Mar 21, 2023	9.60	9.67	9.55	9.63
7733	NYSE	MXE	Mon, Mar 20, 2023	9.53	9.56	9.48	9.50
7732	NYSE	MXE	Fri, Mar 17, 2023	9.55	9.60	9.41	9.44
7731	NYSE	MXE	Thu, Mar 16, 2023	9.52	9.60	9.52	9.55
7730	NYSE	MXE	Wed, Mar 15, 2023	9.56	9.58	9.42	9.46
7729	NYSE	MXE	Tue, Mar 14, 2023	9.74	9.83	9.74	9.75
7728	NYSE	MXE	Mon, Mar 13, 2023	9.74	9.74	9.65	9.72
7727	NYSE	MXE	Fri, Mar 10, 2023	10.04	10.04	9.80	9.85
7726	NYSE	MXE	Thu, Mar 9, 2023	10.18	10.18	10.15	10.17
7725	NYSE	MXE	Wed, Mar 8, 2023	10.11	10.21	10.11	10.21
7724	NYSE	MXE	Tue, Mar 7, 2023	10.15	10.15	10.00	10.03
7723	NYSE	MXE	Mon, Mar 6, 2023	10.23	10.28	10.23	10.23
7722	NYSE	MXE	Fri, Mar 3, 2023	10.16	10.28	10.16	10.27
7721	NYSE	MXE	Thu, Mar 2, 2023	10.12	10.13	10.12	10.13
7720	NYSE	MXE	Wed, Mar 1, 2023	10.04	10.16	10.04	10.12
7719	NYSE	MXE	Tue, Feb 28, 2023	9.99	10.00	9.96	10.00
7718	NYSE	MXE	Mon, Feb 27, 2023	10.00	10.05	9.96	9.96
7717	NYSE	MXE	Fri, Feb 24, 2023	9.92	9.92	9.88	9.88
7716	NYSE	MXE	Thu, Feb 23, 2023	10.00	10.00	9.97	9.98
7715	NYSE	MXE	Wed, Feb 22, 2023	9.98	10.08	9.92	10.02
7714	NYSE	MXE	Tue, Feb 21, 2023	10.10	10.13	9.99	9.99
7713	NYSE	MXE	Fri, Feb 17, 2023	10.13	10.14	10.13	10.13
7712	NYSE	MXE	Thu, Feb 16, 2023	10.09	10.21	10.07	10.21
7711	NYSE	MXE	Wed, Feb 15, 2023	9.96	10.04	9.94	10.04
7710	NYSE	MXE	Tue, Feb 14, 2023	9.96	10.05	9.95	10.01
7709	NYSE	MXE	Mon, Feb 13, 2023	9.80	9.98	9.80	9.96
7708	NYSE	MXE	Fri, Feb 10, 2023	9.92	9.92	9.80	9.90
7707	NYSE	MXE	Thu, Feb 9, 2023	9.91	9.91	9.81	9.89
7706	NYSE	MXE	Wed, Feb 8, 2023	9.80	9.85	9.79	9.85
7705	NYSE	MXE	Tue, Feb 7, 2023	9.81	9.88	9.78	9.88
7704	NYSE	MXE	Mon, Feb 6, 2023	9.89	9.90	9.80	9.80
7703	NYSE	MXE	Fri, Feb 3, 2023	10.05	10.07	9.90	9.96
7702	NYSE	MXE	Thu, Feb 2, 2023	10.18	10.22	10.03	10.07
7701	NYSE	MXE	Wed, Feb 1, 2023	9.96	10.17	9.96	10.17
7700	NYSE	MXE	Tue, Jan 31, 2023	10.00	10.06	10.00	10.04
7699	NYSE	MXE	Mon, Jan 30, 2023	10.05	10.08	9.98	10.03
7698	NYSE	MXE	Fri, Jan 27, 2023	10.08	10.09	10.00	10.05
7697	NYSE	MXE	Thu, Jan 26, 2023	10.04	10.09	10.04	10.09
7696	NYSE	MXE	Wed, Jan 25, 2023	10.02	10.03	9.99	10.01
7695	NYSE	MXE	Tue, Jan 24, 2023	9.86	10.07	9.85	10.06
7694	NYSE	MXE	Mon, Jan 23, 2023	9.82	9.86	9.79	9.83
7693	NYSE	MXE	Fri, Jan 20, 2023	9.69	9.77	9.69	9.75
7692	NYSE	MXE	Thu, Jan 19, 2023	9.73	9.73	9.62	9.63
7691	NYSE	MXE	Wed, Jan 18, 2023	9.85	9.89	9.72	9.72
7690	NYSE	MXE	Tue, Jan 17, 2023	9.82	9.83	9.71	9.79
7689	NYSE	MXE	Fri, Jan 13, 2023	9.69	9.76	9.69	9.75
7688	NYSE	MXE	Thu, Jan 12, 2023	9.59	9.72	9.58	9.69
7687	NYSE	MXE	Wed, Jan 11, 2023	9.44	9.59	9.44	9.58
7686	NYSE	MXE	Tue, Jan 10, 2023	9.25	9.40	9.25	9.39
7685	NYSE	MXE	Mon, Jan 9, 2023	9.19	9.29	9.19	9.29
7684	NYSE	MXE	Fri, Jan 6, 2023	9.06	9.19	9.04	9.16
7683	NYSE	MXE	Thu, Jan 5, 2023	8.96	8.98	8.90	8.94
7682	NYSE	MXE	Wed, Jan 4, 2023	8.84	8.90	8.83	8.87
7681	NYSE	MXE	Tue, Jan 3, 2023	8.80	8.86	8.73	8.81
7680	NYSE	MXE	Fri, Dec 30, 2022	8.86	8.86	8.76	8.78
7679	NYSE	MXE	Thu, Dec 29, 2022	8.99	9.00	8.88	8.88
7678	NYSE	MXE	Wed, Dec 28, 2022	8.96	8.98	8.84	8.85
7677	NYSE	MXE	Tue, Dec 27, 2022	9.07	9.07	8.99	8.99
7676	NYSE	MXE	Fri, Dec 23, 2022	8.95	9.11	8.95	9.05
7675	NYSE	MXE	Thu, Dec 22, 2022	8.95	8.95	8.90	8.95
7674	NYSE	MXE	Wed, Dec 21, 2022	8.97	9.03	8.97	9.03
7673	NYSE	MXE	Tue, Dec 20, 2022	8.92	8.93	8.92	8.93
7672	NYSE	MXE	Mon, Dec 19, 2022	8.82	8.92	8.82	8.88
7671	NYSE	MXE	Fri, Dec 16, 2022	8.76	8.81	8.73	8.81
7670	NYSE	MXE	Thu, Dec 15, 2022	8.83	8.86	8.78	8.78
7669	NYSE	MXE	Wed, Dec 14, 2022	9.03	9.08	8.79	8.92
7668	NYSE	MXE	Tue, Dec 13, 2022	9.11	9.11	8.92	8.92
7667	NYSE	MXE	Mon, Dec 12, 2022	8.90	8.94	8.86	8.94
7666	NYSE	MXE	Fri, Dec 9, 2022	8.90	8.90	8.88	8.89
7665	NYSE	MXE	Thu, Dec 8, 2022	8.95	8.99	8.92	8.96
7664	NYSE	MXE	Wed, Dec 7, 2022	8.92	8.99	8.89	8.93
7663	NYSE	MXE	Tue, Dec 6, 2022	8.90	8.95	8.73	8.88
7662	NYSE	MXE	Mon, Dec 5, 2022	9.02	9.02	8.81	8.85
7661	NYSE	MXE	Fri, Dec 2, 2022	9.13	9.14	8.95	9.05
7660	NYSE	MXE	Thu, Dec 1, 2022	9.17	9.19	9.13	9.19
7659	NYSE	MXE	Wed, Nov 30, 2022	9.03	9.18	8.95	9.17
7658	NYSE	MXE	Tue, Nov 29, 2022	9.03	9.12	8.93	8.93
7657	NYSE	MXE	Mon, Nov 28, 2022	9.13	9.19	8.99	9.02
7656	NYSE	MXE	Wed, Nov 23, 2022	9.15	9.18	9.15	9.18
7655	NYSE	MXE	Tue, Nov 22, 2022	8.92	9.11	8.90	9.07
7654	NYSE	MXE	Mon, Nov 21, 2022	9.02	9.02	8.89	8.92
7653	NYSE	MXE	Fri, Nov 18, 2022	9.05	9.09	8.71	8.97
7652	NYSE	MXE	Thu, Nov 17, 2022	9.04	9.05	9.01	9.05
7651	NYSE	MXE	Wed, Nov 16, 2022	9.05	9.15	9.03	9.03
7650	NYSE	MXE	Tue, Nov 15, 2022	9.17	9.30	9.10	9.11
7649	NYSE	MXE	Mon, Nov 14, 2022	9.18	9.18	9.07	9.08
7648	NYSE	MXE	Fri, Nov 11, 2022	9.08	9.14	8.96	9.14
7647	NYSE	MXE	Thu, Nov 10, 2022	8.94	9.08	8.87	9.07
7646	NYSE	MXE	Wed, Nov 9, 2022	8.91	8.91	8.74	8.80
7645	NYSE	MXE	Tue, Nov 8, 2022	8.79	8.94	8.79	8.83
7644	NYSE	MXE	Mon, Nov 7, 2022	8.85	8.88	8.81	8.82
7643	NYSE	MXE	Fri, Nov 4, 2022	8.84	8.84	8.73	8.81
7642	NYSE	MXE	Thu, Nov 3, 2022	8.46	8.64	8.45	8.63
7641	NYSE	MXE	Wed, Nov 2, 2022	8.64	8.64	8.47	8.47
7640	NYSE	MXE	Tue, Nov 1, 2022	8.30	8.54	8.30	8.46
7639	NYSE	MXE	Mon, Oct 31, 2022	8.27	8.28	8.25	8.27
7638	NYSE	MXE	Fri, Oct 28, 2022	8.12	8.30	8.12	8.22
7637	NYSE	MXE	Thu, Oct 27, 2022	8.21	8.25	8.19	8.19
7636	NYSE	MXE	Wed, Oct 26, 2022	8.10	8.27	8.10	8.15
7635	NYSE	MXE	Tue, Oct 25, 2022	7.86	8.20	7.86	8.07
7634	NYSE	MXE	Mon, Oct 24, 2022	7.77	7.89	7.77	7.89
7633	NYSE	MXE	Fri, Oct 21, 2022	7.65	7.76	7.62	7.76
7632	NYSE	MXE	Thu, Oct 20, 2022	7.55	7.63	7.55	7.56
7631	NYSE	MXE	Wed, Oct 19, 2022	7.60	7.64	7.45	7.52
7630	NYSE	MXE	Tue, Oct 18, 2022	7.68	7.68	7.51	7.56
7629	NYSE	MXE	Mon, Oct 17, 2022	7.78	7.78	7.54	7.54
7628	NYSE	MXE	Fri, Oct 14, 2022	7.44	7.44	7.44	7.44
7627	NYSE	MXE	Thu, Oct 13, 2022	7.51	7.67	7.51	7.58
7626	NYSE	MXE	Wed, Oct 12, 2022	7.53	7.55	7.49	7.55
7625	NYSE	MXE	Tue, Oct 11, 2022	7.58	7.68	7.46	7.50
7624	NYSE	MXE	Mon, Oct 10, 2022	7.77	7.77	7.54	7.59
7623	NYSE	MXE	Fri, Oct 7, 2022	7.62	7.73	7.49	7.54
7622	NYSE	MXE	Thu, Oct 6, 2022	7.59	7.68	7.26	7.61
7621	NYSE	MXE	Wed, Oct 5, 2022	7.64	7.64	7.57	7.61
7620	NYSE	MXE	Tue, Oct 4, 2022	7.89	7.89	7.63	7.70
7619	NYSE	MXE	Mon, Oct 3, 2022	7.57	7.65	7.49	7.57
7618	NYSE	MXE	Fri, Sep 30, 2022	7.62	7.62	7.55	7.55
7617	NYSE	MXE	Thu, Sep 29, 2022	7.58	7.58	7.48	7.54
7616	NYSE	MXE	Wed, Sep 28, 2022	7.52	7.63	7.51	7.60
7615	NYSE	MXE	Tue, Sep 27, 2022	7.71	7.71	7.52	7.52
7614	NYSE	MXE	Mon, Sep 26, 2022	7.51	7.52	7.41	7.48
7613	NYSE	MXE	Fri, Sep 23, 2022	7.80	7.80	7.62	7.64
7612	NYSE	MXE	Thu, Sep 22, 2022	7.96	7.96	7.88	7.88
7611	NYSE	MXE	Wed, Sep 21, 2022	7.93	7.99	7.93	7.99
7610	NYSE	MXE	Tue, Sep 20, 2022	7.88	7.93	7.85	7.91
7609	NYSE	MXE	Mon, Sep 19, 2022	7.96	7.98	7.93	7.95
7608	NYSE	MXE	Fri, Sep 16, 2022	7.95	7.97	7.87	7.87
7607	NYSE	MXE	Thu, Sep 15, 2022	7.98	8.01	7.98	7.98
7606	NYSE	MXE	Wed, Sep 14, 2022	7.99	8.01	7.99	8.00
7605	NYSE	MXE	Tue, Sep 13, 2022	7.96	8.05	7.96	7.98
7604	NYSE	MXE	Mon, Sep 12, 2022	8.01	8.17	8.01	8.11
7603	NYSE	MXE	Fri, Sep 9, 2022	7.95	7.99	7.91	7.96
7602	NYSE	MXE	Thu, Sep 8, 2022	7.88	7.89	7.82	7.89
7601	NYSE	MXE	Wed, Sep 7, 2022	7.81	7.88	7.80	7.88
7600	NYSE	MXE	Fri, Sep 2, 2022	7.86	7.87	7.83	7.86
7599	NYSE	MXE	Thu, Sep 1, 2022	7.82	7.82	7.74	7.79
7598	NYSE	MXE	Wed, Aug 31, 2022	7.95	7.95	7.81	7.81
7597	NYSE	MXE	Tue, Aug 30, 2022	7.88	7.90	7.85	7.87
7596	NYSE	MXE	Mon, Aug 29, 2022	8.05	8.05	7.98	7.98
7595	NYSE	MXE	Fri, Aug 26, 2022	8.08	8.08	8.08	8.08
7594	NYSE	MXE	Thu, Aug 25, 2022	8.14	8.14	8.14	8.14
7593	NYSE	MXE	Wed, Aug 24, 2022	8.14	8.18	8.11	8.11
7592	NYSE	MXE	Tue, Aug 23, 2022	8.14	8.14	8.08	8.10
7591	NYSE	MXE	Mon, Aug 22, 2022	8.05	8.12	8.05	8.10
7590	NYSE	MXE	Fri, Aug 19, 2022	8.11	8.16	8.11	8.16
7589	NYSE	MXE	Thu, Aug 18, 2022	8.21	8.25	8.17	8.24
7588	NYSE	MXE	Wed, Aug 17, 2022	8.18	8.23	8.18	8.19
7587	NYSE	MXE	Tue, Aug 16, 2022	8.27	8.27	8.22	8.24
7586	NYSE	MXE	Mon, Aug 15, 2022	8.25	8.26	8.19	8.26
7585	NYSE	MXE	Fri, Aug 12, 2022	8.15	8.26	8.15	8.26
7584	NYSE	MXE	Thu, Aug 11, 2022	8.12	8.15	8.06	8.15
7583	NYSE	MXE	Wed, Aug 10, 2022	8.00	8.15	7.98	8.06
7582	NYSE	MXE	Tue, Aug 9, 2022	7.94	7.98	7.91	7.98
7581	NYSE	MXE	Mon, Aug 8, 2022	7.90	7.96	7.90	7.96
7580	NYSE	MXE	Fri, Aug 5, 2022	7.84	7.86	7.82	7.85
7579	NYSE	MXE	Thu, Aug 4, 2022	7.83	7.96	7.83	7.91
7578	NYSE	MXE	Wed, Aug 3, 2022	7.63	7.80	7.63	7.80
7577	NYSE	MXE	Tue, Aug 2, 2022	7.75	7.75	7.67	7.72
7576	NYSE	MXE	Mon, Aug 1, 2022	7.94	7.95	7.82	7.87
7575	NYSE	MXE	Fri, Jul 29, 2022	7.94	7.94	7.86	7.88
7574	NYSE	MXE	Thu, Jul 28, 2022	7.73	7.94	7.73	7.92
7573	NYSE	MXE	Wed, Jul 27, 2022	7.70	7.81	7.65	7.71
7572	NYSE	MXE	Tue, Jul 26, 2022	7.75	7.75	7.65	7.68
7571	NYSE	MXE	Mon, Jul 25, 2022	7.78	7.78	7.74	7.76
7570	NYSE	MXE	Fri, Jul 22, 2022	7.75	7.79	7.72	7.74
7569	NYSE	MXE	Thu, Jul 21, 2022	7.77	7.77	7.67	7.74
7568	NYSE	MXE	Wed, Jul 20, 2022	7.75	7.86	7.65	7.74
7567	NYSE	MXE	Tue, Jul 19, 2022	7.82	7.82	7.74	7.77
7566	NYSE	MXE	Mon, Jul 18, 2022	7.79	7.82	7.71	7.71
7565	NYSE	MXE	Fri, Jul 15, 2022	7.57	7.68	7.57	7.65
7564	NYSE	MXE	Thu, Jul 14, 2022	7.61	7.61	7.44	7.55
7563	NYSE	MXE	Wed, Jul 13, 2022	7.72	7.74	7.66	7.70
7562	NYSE	MXE	Mon, Jul 11, 2022	7.76	7.76	7.76	7.76
7561	NYSE	MXE	Fri, Jul 8, 2022	7.85	7.86	7.85	7.85
7560	NYSE	MXE	Thu, Jul 7, 2022	7.80	7.88	7.80	7.88
7559	NYSE	MXE	Wed, Jul 6, 2022	7.81	7.81	7.78	7.81
7558	NYSE	MXE	Tue, Jul 5, 2022	7.86	7.89	7.79	7.84
7557	NYSE	MXE	Fri, Jul 1, 2022	7.95	7.98	7.90	7.96
7556	NYSE	MXE	Thu, Jun 30, 2022	8.05	8.10	7.99	8.03
7555	NYSE	MXE	Wed, Jun 29, 2022	8.22	8.22	8.05	8.08
7554	NYSE	MXE	Tue, Jun 28, 2022	8.23	8.26	8.12	8.15
7553	NYSE	MXE	Mon, Jun 27, 2022	8.06	8.14	8.06	8.14
7552	NYSE	MXE	Fri, Jun 24, 2022	7.91	8.09	7.91	8.08
7551	NYSE	MXE	Thu, Jun 23, 2022	7.95	7.95	7.82	7.84
7550	NYSE	MXE	Wed, Jun 22, 2022	7.83	8.13	7.83	7.92
7549	NYSE	MXE	Tue, Jun 21, 2022	7.96	8.07	7.96	8.04
7548	NYSE	MXE	Fri, Jun 17, 2022	7.90	8.00	7.90	7.93
7547	NYSE	MXE	Thu, Jun 16, 2022	7.98	8.10	7.90	7.97
7546	NYSE	MXE	Wed, Jun 15, 2022	8.06	8.12	7.97	8.12
7545	NYSE	MXE	Tue, Jun 14, 2022	8.03	8.03	7.97	7.97
7544	NYSE	MXE	Mon, Jun 13, 2022	8.03	8.10	8.03	8.06
7543	NYSE	MXE	Fri, Jun 10, 2022	8.41	8.41	8.22	8.30
7542	NYSE	MXE	Thu, Jun 9, 2022	8.58	8.59	8.33	8.40
7541	NYSE	MXE	Wed, Jun 8, 2022	8.63	8.69	8.56	8.61
7540	NYSE	MXE	Tue, Jun 7, 2022	8.71	8.73	8.59	8.63
7539	NYSE	MXE	Mon, Jun 6, 2022	8.81	8.81	8.65	8.65
7538	NYSE	MXE	Fri, Jun 3, 2022	8.73	8.74	8.73	8.74
7537	NYSE	MXE	Thu, Jun 2, 2022	8.80	8.80	8.80	8.80
7536	NYSE	MXE	Wed, Jun 1, 2022	8.79	8.79	8.77	8.77
7535	NYSE	MXE	Tue, May 31, 2022	8.84	8.84	8.84	8.84
7534	NYSE	MXE	Fri, May 27, 2022	8.74	8.90	8.74	8.90
7533	NYSE	MXE	Thu, May 26, 2022	8.75	8.76	8.75	8.76
7532	NYSE	MXE	Wed, May 25, 2022	8.58	8.69	8.58	8.68
7531	NYSE	MXE	Tue, May 24, 2022	8.57	8.68	8.57	8.65
7530	NYSE	MXE	Mon, May 23, 2022	8.81	8.81	8.60	8.62
7529	NYSE	MXE	Fri, May 20, 2022	8.69	8.69	8.57	8.58
7528	NYSE	MXE	Thu, May 19, 2022	8.41	8.59	8.41	8.54
7527	NYSE	MXE	Wed, May 18, 2022	8.46	8.46	8.35	8.35
7526	NYSE	MXE	Tue, May 17, 2022	8.55	8.59	8.54	8.55
7525	NYSE	MXE	Mon, May 16, 2022	8.32	8.44	8.30	8.39
7524	NYSE	MXE	Fri, May 13, 2022	8.26	8.38	8.26	8.31
7523	NYSE	MXE	Thu, May 12, 2022	8.21	8.37	8.12	8.20
7522	NYSE	MXE	Wed, May 11, 2022	8.19	8.30	8.19	8.30
7521	NYSE	MXE	Tue, May 10, 2022	8.24	8.33	8.17	8.18
7520	NYSE	MXE	Mon, May 9, 2022	8.27	8.28	8.10	8.18
7519	NYSE	MXE	Fri, May 6, 2022	8.41	8.43	8.31	8.34
7518	NYSE	MXE	Thu, May 5, 2022	8.60	8.68	8.42	8.42
7517	NYSE	MXE	Wed, May 4, 2022	8.50	8.69	8.50	8.65
7516	NYSE	MXE	Tue, May 3, 2022	8.58	8.58	8.50	8.50
7515	NYSE	MXE	Mon, May 2, 2022	8.56	8.61	8.37	8.54
7514	NYSE	MXE	Fri, Apr 29, 2022	8.58	8.66	8.36	8.53
7513	NYSE	MXE	Thu, Apr 28, 2022	8.54	8.64	8.54	8.64
7512	NYSE	MXE	Wed, Apr 27, 2022	8.61	8.64	8.61	8.62
7511	NYSE	MXE	Tue, Apr 26, 2022	8.77	8.77	8.65	8.65
7510	NYSE	MXE	Mon, Apr 25, 2022	8.79	8.79	8.71	8.75
7509	NYSE	MXE	Fri, Apr 22, 2022	8.86	8.92	8.85	8.92
7508	NYSE	MXE	Thu, Apr 21, 2022	9.03	9.07	8.93	8.97
7507	NYSE	MXE	Wed, Apr 20, 2022	9.02	9.13	8.96	9.02
7506	NYSE	MXE	Tue, Apr 19, 2022	9.07	9.12	9.03	9.05
7505	NYSE	MXE	Mon, Apr 18, 2022	9.04	9.14	9.02	9.11
7504	NYSE	MXE	Thu, Apr 14, 2022	9.07	9.07	9.07	9.07
7503	NYSE	MXE	Wed, Apr 13, 2022	9.15	9.15	9.09	9.12
7502	NYSE	MXE	Tue, Apr 12, 2022	9.09	9.17	9.02	9.14
7501	NYSE	MXE	Mon, Apr 11, 2022	9.05	9.06	9.02	9.04
7500	NYSE	MXE	Fri, Apr 8, 2022	9.08	9.13	9.05	9.05
7499	NYSE	MXE	Thu, Apr 7, 2022	9.18	9.18	9.01	9.01
7498	NYSE	MXE	Wed, Apr 6, 2022	9.15	9.34	9.03	9.10
7497	NYSE	MXE	Tue, Apr 5, 2022	9.31	9.39	9.20	9.20
7496	NYSE	MXE	Mon, Apr 4, 2022	9.27	9.44	9.27	9.31
7495	NYSE	MXE	Fri, Apr 1, 2022	9.17	9.25	9.15	9.25
7494	NYSE	MXE	Thu, Mar 31, 2022	9.08	9.15	9.05	9.13
7493	NYSE	MXE	Wed, Mar 30, 2022	9.07	9.13	9.07	9.12
7492	NYSE	MXE	Tue, Mar 29, 2022	9.22	9.23	9.16	9.16
7491	NYSE	MXE	Mon, Mar 28, 2022	9.15	9.15	9.13	9.13
7490	NYSE	MXE	Fri, Mar 25, 2022	9.16	9.22	9.10	9.14
7489	NYSE	MXE	Thu, Mar 24, 2022	9.22	9.22	8.57	9.14
7488	NYSE	MXE	Wed, Mar 23, 2022	9.18	9.18	9.15	9.15
7487	NYSE	MXE	Tue, Mar 22, 2022	9.19	9.23	9.15	9.18
7486	NYSE	MXE	Mon, Mar 21, 2022	9.08	9.17	9.02	9.10
7485	NYSE	MXE	Fri, Mar 18, 2022	8.96	9.17	8.96	9.13
7484	NYSE	MXE	Thu, Mar 17, 2022	8.99	9.08	8.99	9.08
7483	NYSE	MXE	Wed, Mar 16, 2022	9.01	9.02	8.89	8.91
7482	NYSE	MXE	Tue, Mar 15, 2022	8.85	8.86	8.85	8.85
7481	NYSE	MXE	Mon, Mar 14, 2022	8.75	8.75	8.75	8.75
7480	NYSE	MXE	Fri, Mar 11, 2022	8.86	8.86	8.86	8.86
7479	NYSE	MXE	Thu, Mar 10, 2022	8.73	8.86	8.71	8.86
7478	NYSE	MXE	Wed, Mar 9, 2022	8.63	8.86	8.63	8.80
7477	NYSE	MXE	Tue, Mar 8, 2022	8.45	8.61	8.44	8.61
7476	NYSE	MXE	Mon, Mar 7, 2022	8.77	8.77	8.36	8.46
7475	NYSE	MXE	Fri, Mar 4, 2022	8.81	8.85	8.69	8.76
7474	NYSE	MXE	Thu, Mar 3, 2022	8.91	9.06	8.91	8.91
7473	NYSE	MXE	Wed, Mar 2, 2022	8.79	9.02	8.78	8.91
7472	NYSE	MXE	Tue, Mar 1, 2022	8.93	8.95	8.83	8.86
7471	NYSE	MXE	Mon, Feb 28, 2022	8.87	9.00	8.87	9.00
7470	NYSE	MXE	Fri, Feb 25, 2022	8.93	8.95	8.81	8.95
7469	NYSE	MXE	Thu, Feb 24, 2022	8.65	8.85	8.65	8.85
7468	NYSE	MXE	Wed, Feb 23, 2022	8.93	8.95	8.88	8.90
7467	NYSE	MXE	Tue, Feb 22, 2022	8.94	9.07	8.94	9.00
7466	NYSE	MXE	Fri, Feb 18, 2022	9.01	9.08	9.00	9.00
7465	NYSE	MXE	Thu, Feb 17, 2022	9.10	9.10	8.98	8.98
7464	NYSE	MXE	Wed, Feb 16, 2022	9.10	9.16	9.06	9.12
7463	NYSE	MXE	Tue, Feb 15, 2022	9.07	9.16	9.07	9.13
7462	NYSE	MXE	Mon, Feb 14, 2022	9.01	9.06	8.97	8.99
7461	NYSE	MXE	Fri, Feb 11, 2022	9.00	9.12	9.00	9.10
7460	NYSE	MXE	Thu, Feb 10, 2022	9.01	9.08	8.98	8.98
7459	NYSE	MXE	Wed, Feb 9, 2022	8.92	9.10	8.92	9.04
7458	NYSE	MXE	Tue, Feb 8, 2022	8.81	8.93	8.81	8.91
7457	NYSE	MXE	Mon, Feb 7, 2022	8.83	8.83	8.77	8.77
7456	NYSE	MXE	Fri, Feb 4, 2022	8.75	8.81	8.73	8.74
7455	NYSE	MXE	Thu, Feb 3, 2022	8.82	8.87	8.78	8.78
7454	NYSE	MXE	Wed, Feb 2, 2022	8.76	8.97	8.76	8.87
7453	NYSE	MXE	Tue, Feb 1, 2022	8.72	8.80	8.67	8.79
7452	NYSE	MXE	Mon, Jan 31, 2022	8.59	8.77	8.59	8.73
7451	NYSE	MXE	Fri, Jan 28, 2022	8.57	8.64	8.56	8.56
7450	NYSE	MXE	Thu, Jan 27, 2022	8.60	8.61	8.45	8.52
7449	NYSE	MXE	Wed, Jan 26, 2022	8.56	8.64	8.52	8.52
7448	NYSE	MXE	Tue, Jan 25, 2022	8.51	8.56	8.49	8.52
7447	NYSE	MXE	Mon, Jan 24, 2022	8.71	8.80	8.40	8.56
7446	NYSE	MXE	Fri, Jan 21, 2022	8.92	8.92	8.77	8.78
7445	NYSE	MXE	Thu, Jan 20, 2022	9.00	9.03	8.88	8.88
7444	NYSE	MXE	Wed, Jan 19, 2022	9.00	9.00	8.90	8.90
7443	NYSE	MXE	Tue, Jan 18, 2022	9.03	9.11	8.91	9.01
7442	NYSE	MXE	Fri, Jan 14, 2022	9.12	9.13	9.05	9.09
7441	NYSE	MXE	Thu, Jan 13, 2022	9.09	9.15	9.06	9.12
7440	NYSE	MXE	Wed, Jan 12, 2022	9.03	9.09	9.01	9.09
7439	NYSE	MXE	Tue, Jan 11, 2022	8.96	9.00	8.94	8.96
7438	NYSE	MXE	Mon, Jan 10, 2022	9.01	9.01	8.91	8.91
7437	NYSE	MXE	Fri, Jan 7, 2022	8.96	9.04	8.94	8.96
7436	NYSE	MXE	Thu, Jan 6, 2022	8.94	8.97	8.93	8.96
7435	NYSE	MXE	Wed, Jan 5, 2022	8.99	9.03	8.91	8.92
7434	NYSE	MXE	Tue, Jan 4, 2022	9.05	9.05	8.97	8.98
7433	NYSE	MXE	Mon, Jan 3, 2022	8.95	9.00	8.90	8.95
7432	NYSE	MXE	Fri, Dec 31, 2021	8.77	8.94	8.77	8.92
7431	NYSE	MXE	Thu, Dec 30, 2021	8.80	8.90	8.79	8.89
7430	NYSE	MXE	Wed, Dec 29, 2021	8.84	8.84	8.75	8.76
7429	NYSE	MXE	Tue, Dec 28, 2021	8.91	8.91	8.70	8.79
7428	NYSE	MXE	Mon, Dec 27, 2021	8.70	8.85	8.70	8.78
7427	NYSE	MXE	Thu, Dec 23, 2021	8.69	8.76	8.65	8.74
7426	NYSE	MXE	Wed, Dec 22, 2021	8.64	8.65	8.50	8.65
7425	NYSE	MXE	Tue, Dec 21, 2021	8.50	8.63	8.50	8.63
7424	NYSE	MXE	Mon, Dec 20, 2021	8.53	8.57	8.31	8.48
7423	NYSE	MXE	Fri, Dec 17, 2021	8.43	8.60	8.43	8.57
7422	NYSE	MXE	Thu, Dec 16, 2021	8.42	8.49	8.39	8.49
7421	NYSE	MXE	Wed, Dec 15, 2021	8.33	8.42	8.30	8.39
7420	NYSE	MXE	Tue, Dec 14, 2021	8.40	8.40	8.33	8.38
7419	NYSE	MXE	Mon, Dec 13, 2021	8.36	8.41	8.29	8.30
7418	NYSE	MXE	Fri, Dec 10, 2021	8.38	8.38	8.36	8.38
7417	NYSE	MXE	Thu, Dec 9, 2021	8.31	8.34	8.29	8.34
7416	NYSE	MXE	Wed, Dec 8, 2021	8.26	8.33	8.26	8.32
7415	NYSE	MXE	Tue, Dec 7, 2021	8.15	8.27	8.15	8.25
7414	NYSE	MXE	Mon, Dec 6, 2021	8.17	8.22	8.16	8.20
7413	NYSE	MXE	Fri, Dec 3, 2021	8.19	8.22	8.14	8.17
7412	NYSE	MXE	Thu, Dec 2, 2021	8.09	8.19	8.09	8.17
7411	NYSE	MXE	Wed, Dec 1, 2021	8.05	8.16	8.04	8.07
7410	NYSE	MXE	Tue, Nov 30, 2021	7.92	8.04	7.92	7.99
7409	NYSE	MXE	Mon, Nov 29, 2021	7.87	8.04	7.87	7.94
7408	NYSE	MXE	Fri, Nov 26, 2021	8.05	8.05	7.85	7.89
7407	NYSE	MXE	Wed, Nov 24, 2021	8.22	8.29	8.04	8.19
7406	NYSE	MXE	Tue, Nov 23, 2021	8.23	8.34	8.22	8.23
7405	NYSE	MXE	Mon, Nov 22, 2021	8.39	8.52	8.25	8.25
7404	NYSE	MXE	Fri, Nov 19, 2021	8.42	8.85	8.40	8.40
7403	NYSE	MXE	Thu, Nov 18, 2021	8.51	8.53	8.45	8.45
7402	NYSE	MXE	Wed, Nov 17, 2021	8.50	8.75	8.50	8.52
7401	NYSE	MXE	Tue, Nov 16, 2021	8.75	8.84	8.51	8.54
7400	NYSE	MXE	Mon, Nov 15, 2021	8.73	8.80	8.58	8.71
7399	NYSE	MXE	Fri, Nov 12, 2021	8.78	8.88	8.71	8.85
7398	NYSE	MXE	Thu, Nov 11, 2021	8.76	8.82	8.65	8.73
7397	NYSE	MXE	Wed, Nov 10, 2021	8.82	8.87	8.73	8.75
7396	NYSE	MXE	Tue, Nov 9, 2021	8.89	8.89	8.80	8.81
7395	NYSE	MXE	Mon, Nov 8, 2021	8.91	8.95	8.85	8.88
7394	NYSE	MXE	Fri, Nov 5, 2021	8.70	8.89	8.68	8.88
7393	NYSE	MXE	Thu, Nov 4, 2021	8.63	8.68	8.55	8.59
7392	NYSE	MXE	Wed, Nov 3, 2021	8.57	8.64	8.51	8.56
7391	NYSE	MXE	Tue, Nov 2, 2021	8.53	8.64	8.51	8.55
7390	NYSE	MXE	Mon, Nov 1, 2021	8.59	8.66	8.47	8.55
7389	NYSE	MXE	Fri, Oct 29, 2021	8.57	8.57	8.46	8.53
7388	NYSE	MXE	Thu, Oct 28, 2021	8.62	8.64	8.55	8.56
7387	NYSE	MXE	Wed, Oct 27, 2021	8.67	8.77	8.61	8.63
7386	NYSE	MXE	Tue, Oct 26, 2021	8.75	8.78	8.67	8.73
7385	NYSE	MXE	Mon, Oct 25, 2021	8.77	8.85	8.73	8.81
7384	NYSE	MXE	Fri, Oct 22, 2021	8.85	8.88	8.74	8.85
7383	NYSE	MXE	Thu, Oct 21, 2021	8.97	9.03	8.73	8.86
7382	NYSE	MXE	Wed, Oct 20, 2021	8.91	9.01	8.89	8.96
7381	NYSE	MXE	Tue, Oct 19, 2021	8.86	9.00	8.86	8.89
7380	NYSE	MXE	Mon, Oct 18, 2021	9.07	9.08	8.91	8.92
7379	NYSE	MXE	Fri, Oct 15, 2021	9.04	9.20	9.02	9.10
7378	NYSE	MXE	Thu, Oct 14, 2021	9.17	9.35	9.00	9.04
7377	NYSE	MXE	Wed, Oct 13, 2021	9.01	9.30	9.01	9.16
7376	NYSE	MXE	Tue, Oct 12, 2021	9.20	9.42	9.10	9.11
7375	NYSE	MXE	Mon, Oct 11, 2021	9.70	9.82	9.07	9.16
7374	NYSE	MXE	Fri, Oct 8, 2021	10.07	10.10	9.40	9.62
7373	NYSE	MXE	Thu, Oct 7, 2021	10.55	10.55	10.05	10.05
7372	NYSE	MXE	Wed, Oct 6, 2021	10.58	10.59	10.45	10.49
7371	NYSE	MXE	Tue, Oct 5, 2021	10.75	10.75	10.62	10.62
7370	NYSE	MXE	Mon, Oct 4, 2021	10.75	10.75	10.64	10.70
7369	NYSE	MXE	Fri, Oct 1, 2021	10.76	10.78	10.71	10.75
7368	NYSE	MXE	Thu, Sep 30, 2021	10.77	10.82	10.66	10.78
7367	NYSE	MXE	Wed, Sep 29, 2021	10.77	10.80	10.60	10.79
7366	NYSE	MXE	Tue, Sep 28, 2021	11.00	11.00	10.71	10.86
7365	NYSE	MXE	Mon, Sep 27, 2021	11.10	11.10	11.02	11.07
7364	NYSE	MXE	Fri, Sep 24, 2021	11.14	11.14	11.03	11.05
7363	NYSE	MXE	Thu, Sep 23, 2021	11.30	11.34	11.21	11.23
7362	NYSE	MXE	Wed, Sep 22, 2021	11.20	11.22	11.11	11.22
7361	NYSE	MXE	Tue, Sep 21, 2021	11.31	11.31	11.12	11.15
7360	NYSE	MXE	Mon, Sep 20, 2021	11.44	11.55	11.13	11.15
7359	NYSE	MXE	Fri, Sep 17, 2021	11.84	11.84	11.57	11.60
7358	NYSE	MXE	Thu, Sep 16, 2021	11.96	11.96	11.69	11.79
7357	NYSE	MXE	Wed, Sep 15, 2021	11.84	11.84	11.76	11.79
7356	NYSE	MXE	Tue, Sep 14, 2021	11.96	11.96	11.60	11.74
7355	NYSE	MXE	Mon, Sep 13, 2021	12.02	12.02	11.63	11.79
7354	NYSE	MXE	Fri, Sep 10, 2021	12.15	12.15	11.87	11.87
7353	NYSE	MXE	Thu, Sep 9, 2021	12.24	12.24	12.09	12.12
7352	NYSE	MXE	Wed, Sep 8, 2021	12.43	12.43	12.10	12.22
7351	NYSE	MXE	Tue, Sep 7, 2021	12.34	12.45	12.26	12.44
7350	NYSE	MXE	Fri, Sep 3, 2021	12.40	12.47	12.27	12.47
7349	NYSE	MXE	Thu, Sep 2, 2021	12.49	12.49	12.40	12.42
7348	NYSE	MXE	Wed, Sep 1, 2021	12.49	12.54	12.48	12.52
7347	NYSE	MXE	Tue, Aug 31, 2021	12.50	12.65	12.36	12.65
7346	NYSE	MXE	Mon, Aug 30, 2021	12.50	12.50	12.49	12.49
7345	NYSE	MXE	Fri, Aug 27, 2021	12.41	12.49	12.36	12.49
7344	NYSE	MXE	Thu, Aug 26, 2021	12.50	12.88	12.21	12.35
7343	NYSE	MXE	Wed, Aug 25, 2021	12.88	12.88	12.55	12.85
7342	NYSE	MXE	Tue, Aug 24, 2021	12.50	12.88	12.50	12.77
7341	NYSE	MXE	Mon, Aug 23, 2021	12.50	12.58	12.36	12.36
7340	NYSE	MXE	Fri, Aug 20, 2021	12.39	12.39	12.23	12.37
7339	NYSE	MXE	Thu, Aug 19, 2021	12.59	12.59	12.38	12.54
7338	NYSE	MXE	Wed, Aug 18, 2021	12.56	12.75	12.49	12.73
7337	NYSE	MXE	Tue, Aug 17, 2021	12.51	12.74	12.50	12.53
7336	NYSE	MXE	Mon, Aug 16, 2021	12.47	12.55	12.31	12.55
7335	NYSE	MXE	Fri, Aug 13, 2021	12.45	12.46	12.38	12.42
7334	NYSE	MXE	Thu, Aug 12, 2021	12.64	12.64	12.42	12.48
7333	NYSE	MXE	Wed, Aug 11, 2021	12.31	12.38	12.31	12.38
7332	NYSE	MXE	Tue, Aug 10, 2021	12.20	12.29	12.20	12.29
7331	NYSE	MXE	Mon, Aug 9, 2021	12.16	12.20	12.08	12.08
7330	NYSE	MXE	Fri, Aug 6, 2021	12.27	12.28	12.15	12.15
7329	NYSE	MXE	Thu, Aug 5, 2021	12.27	12.27	12.27	12.27
7328	NYSE	MXE	Wed, Aug 4, 2021	12.26	12.27	12.26	12.27
7327	NYSE	MXE	Tue, Aug 3, 2021	0.00	0.00	0.00	12.37
7326	NYSE	MXE	Mon, Aug 2, 2021	0.00	0.00	0.00	12.37
7325	NYSE	MXE	Fri, Jul 30, 2021	12.37	12.37	12.37	12.37
7324	NYSE	MXE	Thu, Jul 29, 2021	12.41	12.59	12.41	12.41
7323	NYSE	MXE	Wed, Jul 28, 2021	12.36	12.36	12.26	12.27
7322	NYSE	MXE	Tue, Jul 27, 2021	12.17	12.20	12.17	12.20
7321	NYSE	MXE	Mon, Jul 26, 2021	12.30	12.37	12.21	12.21
7320	NYSE	MXE	Fri, Jul 23, 2021	12.12	12.12	12.12	12.12
7319	NYSE	MXE	Thu, Jul 22, 2021	12.08	12.08	11.94	11.94
7318	NYSE	MXE	Wed, Jul 21, 2021	0.00	0.00	0.00	12.08
7317	NYSE	MXE	Tue, Jul 20, 2021	12.08	12.08	12.08	12.08
7316	NYSE	MXE	Mon, Jul 19, 2021	12.19	12.19	11.92	11.92
7315	NYSE	MXE	Fri, Jul 16, 2021	12.17	12.20	12.17	12.19
7314	NYSE	MXE	Thu, Jul 15, 2021	12.25	12.25	12.25	12.25
7313	NYSE	MXE	Wed, Jul 14, 2021	12.25	12.27	12.25	12.25
7312	NYSE	MXE	Tue, Jul 13, 2021	12.19	12.19	12.19	12.19
7311	NYSE	MXE	Mon, Jul 12, 2021	0.00	0.00	0.00	12.15
7310	NYSE	MXE	Fri, Jul 9, 2021	12.15	12.15	12.15	12.15
7309	NYSE	MXE	Thu, Jul 8, 2021	0.00	0.00	0.00	12.16
7308	NYSE	MXE	Wed, Jul 7, 2021	12.16	12.16	12.16	12.16
7307	NYSE	MXE	Tue, Jul 6, 2021	12.09	12.47	12.03	12.06
7306	NYSE	MXE	Fri, Jul 2, 2021	0.00	0.00	0.00	12.12
7305	NYSE	MXE	Thu, Jul 1, 2021	12.03	12.12	12.03	12.12
7304	NYSE	MXE	Wed, Jun 30, 2021	12.39	12.39	12.03	12.03
7303	NYSE	MXE	Tue, Jun 29, 2021	12.06	12.12	12.06	12.12
7302	NYSE	MXE	Mon, Jun 28, 2021	12.24	12.24	12.24	12.24
7301	NYSE	MXE	Fri, Jun 25, 2021	12.30	12.30	12.15	12.15
7300	NYSE	MXE	Thu, Jun 24, 2021	11.90	12.05	11.90	12.05
7299	NYSE	MXE	Wed, Jun 23, 2021	11.81	11.82	11.81	11.82
7298	NYSE	MXE	Tue, Jun 22, 2021	11.57	11.75	11.57	11.75
7297	NYSE	MXE	Mon, Jun 21, 2021	11.64	11.89	11.63	11.70
7296	NYSE	MXE	Fri, Jun 18, 2021	11.59	11.59	11.51	11.59
7295	NYSE	MXE	Thu, Jun 17, 2021	11.85	11.85	11.85	11.85
7294	NYSE	MXE	Wed, Jun 16, 2021	11.90	11.90	11.90	11.90
7293	NYSE	MXE	Tue, Jun 15, 2021	12.10	12.10	12.10	12.10
7292	NYSE	MXE	Mon, Jun 14, 2021	0.00	0.00	0.00	12.12
7291	NYSE	MXE	Fri, Jun 11, 2021	12.12	12.12	12.11	12.12
7290	NYSE	MXE	Thu, Jun 10, 2021	12.31	12.31	12.10	12.10
7289	NYSE	MXE	Wed, Jun 9, 2021	12.09	12.25	12.08	12.25
7288	NYSE	MXE	Tue, Jun 8, 2021	0.00	0.00	0.00	12.29
7287	NYSE	MXE	Mon, Jun 7, 2021	11.92	12.29	11.92	12.29
7286	NYSE	MXE	Fri, Jun 4, 2021	0.00	0.00	0.00	12.04
7285	NYSE	MXE	Thu, Jun 3, 2021	12.12	12.12	12.01	12.04
7284	NYSE	MXE	Wed, Jun 2, 2021	12.13	12.13	12.13	12.13
7283	NYSE	MXE	Tue, Jun 1, 2021	12.00	12.11	12.00	12.11
7282	NYSE	MXE	Fri, May 28, 2021	11.98	11.98	11.89	11.89
7281	NYSE	MXE	Thu, May 27, 2021	11.71	11.71	11.71	11.71
7280	NYSE	MXE	Wed, May 26, 2021	11.73	11.73	11.65	11.65
7279	NYSE	MXE	Tue, May 25, 2021	11.81	11.81	11.76	11.76
7278	NYSE	MXE	Mon, May 24, 2021	11.87	11.95	11.81	11.88
7277	NYSE	MXE	Fri, May 21, 2021	11.87	11.87	11.87	11.87
7276	NYSE	MXE	Thu, May 20, 2021	11.91	11.99	11.91	11.95
7275	NYSE	MXE	Wed, May 19, 2021	11.76	11.85	11.76	11.85
7274	NYSE	MXE	Tue, May 18, 2021	11.88	11.90	11.83	11.88
7273	NYSE	MXE	Mon, May 17, 2021	0.00	0.00	0.00	11.73
7272	NYSE	MXE	Fri, May 14, 2021	11.48	11.74	11.48	11.73
7271	NYSE	MXE	Thu, May 13, 2021	0.00	0.00	0.00	11.54
7270	NYSE	MXE	Wed, May 12, 2021	11.75	11.75	11.52	11.54
7269	NYSE	MXE	Tue, May 11, 2021	11.71	11.79	11.71	11.79
7268	NYSE	MXE	Mon, May 10, 2021	11.68	11.85	11.68	11.79
7267	NYSE	MXE	Fri, May 7, 2021	11.41	11.72	11.41	11.72
7266	NYSE	MXE	Thu, May 6, 2021	11.20	11.54	11.20	11.53
7265	NYSE	MXE	Wed, May 5, 2021	11.28	11.21	11.21	11.21
7264	NYSE	MXE	Tue, May 4, 2021	11.21	11.29	11.19	11.19
7263	NYSE	MXE	Mon, May 3, 2021	11.27	11.27	11.27	11.27
7262	NYSE	MXE	Fri, Apr 30, 2021	11.15	11.20	11.15	11.17
7261	NYSE	MXE	Thu, Apr 29, 2021	11.14	11.29	11.14	11.23
7260	NYSE	MXE	Wed, Apr 28, 2021	11.04	11.16	11.04	11.15
7259	NYSE	MXE	Tue, Apr 27, 2021	11.23	11.23	11.07	11.11
7258	NYSE	MXE	Mon, Apr 26, 2021	11.09	11.22	11.09	11.13
7257	NYSE	MXE	Fri, Apr 23, 2021	11.08	11.08	11.08	11.08
7256	NYSE	MXE	Thu, Apr 22, 2021	11.01	11.01	11.01	11.01
7255	NYSE	MXE	Wed, Apr 21, 2021	10.97	11.01	10.96	11.00
7254	NYSE	MXE	Tue, Apr 20, 2021	10.79	10.95	10.79	10.95
7253	NYSE	MXE	Mon, Apr 19, 2021	11.00	11.00	10.92	10.92
7252	NYSE	MXE	Fri, Apr 16, 2021	10.80	10.99	10.80	10.99
7251	NYSE	MXE	Thu, Apr 15, 2021	10.86	10.90	10.86	10.90
7250	NYSE	MXE	Wed, Apr 14, 2021	10.61	10.65	10.61	10.64
7249	NYSE	MXE	Tue, Apr 13, 2021	10.60	10.60	10.60	10.60
7248	NYSE	MXE	Mon, Apr 12, 2021	10.60	10.60	10.60	10.60
7247	NYSE	MXE	Fri, Apr 9, 2021	10.70	10.70	10.61	10.61
7246	NYSE	MXE	Thu, Apr 8, 2021	10.61	10.74	10.61	10.74
7245	NYSE	MXE	Wed, Apr 7, 2021	10.51	10.62	10.51	10.60
7244	NYSE	MXE	Tue, Apr 6, 2021	10.44	10.48	10.44	10.48
7243	NYSE	MXE	Mon, Apr 5, 2021	10.35	10.43	10.32	10.43
7242	NYSE	MXE	Thu, Apr 1, 2021	10.26	10.33	10.26	10.33
7241	NYSE	MXE	Wed, Mar 31, 2021	10.21	10.21	10.15	10.20
7240	NYSE	MXE	Tue, Mar 30, 2021	10.11	10.15	10.11	10.15
7239	NYSE	MXE	Mon, Mar 29, 2021	10.04	10.10	10.04	10.09
7238	NYSE	MXE	Fri, Mar 26, 2021	10.08	10.10	10.06	10.10
7237	NYSE	MXE	Thu, Mar 25, 2021	0.00	0.00	0.00	9.94
7236	NYSE	MXE	Wed, Mar 24, 2021	9.93	9.95	9.93	9.94
7235	NYSE	MXE	Tue, Mar 23, 2021	9.98	10.17	9.92	9.92
7234	NYSE	MXE	Mon, Mar 22, 2021	10.07	10.07	10.07	10.07
7233	NYSE	MXE	Fri, Mar 19, 2021	10.09	10.09	10.07	10.07
7232	NYSE	MXE	Thu, Mar 18, 2021	10.10	10.12	9.99	10.06
7231	NYSE	MXE	Wed, Mar 17, 2021	10.10	10.10	10.06	10.10
7230	NYSE	MXE	Tue, Mar 16, 2021	9.99	10.02	9.96	10.02
7229	NYSE	MXE	Mon, Mar 15, 2021	9.88	9.99	9.88	9.99
7228	NYSE	MXE	Fri, Mar 12, 2021	9.86	9.96	9.86	9.95
7227	NYSE	MXE	Thu, Mar 11, 2021	9.82	10.02	9.82	9.89
7226	NYSE	MXE	Wed, Mar 10, 2021	9.65	9.72	9.65	9.72
7225	NYSE	MXE	Tue, Mar 9, 2021	9.51	9.60	9.51	9.57
7224	NYSE	MXE	Mon, Mar 8, 2021	9.35	9.43	9.32	9.43
7223	NYSE	MXE	Fri, Mar 5, 2021	9.56	9.56	9.35	9.46
7222	NYSE	MXE	Thu, Mar 4, 2021	9.71	9.71	9.48	9.59
7221	NYSE	MXE	Wed, Mar 3, 2021	9.81	9.81	9.53	9.56
7220	NYSE	MXE	Tue, Mar 2, 2021	9.65	9.65	9.55	9.55
7219	NYSE	MXE	Mon, Mar 1, 2021	9.49	9.54	9.48	9.51
7218	NYSE	MXE	Fri, Feb 26, 2021	9.29	9.48	9.29	9.37
7217	NYSE	MXE	Thu, Feb 25, 2021	9.77	9.77	9.30	9.30
7216	NYSE	MXE	Wed, Feb 24, 2021	9.62	9.72	9.62	9.72
7215	NYSE	MXE	Tue, Feb 23, 2021	9.51	9.66	9.51	9.61
7214	NYSE	MXE	Mon, Feb 22, 2021	9.50	9.50	9.42	9.42
7213	NYSE	MXE	Fri, Feb 19, 2021	9.57	9.58	9.56	9.56
7212	NYSE	MXE	Thu, Feb 18, 2021	9.63	9.63	9.52	9.54
7211	NYSE	MXE	Wed, Feb 17, 2021	9.60	9.68	9.60	9.68
7210	NYSE	MXE	Tue, Feb 16, 2021	9.81	9.81	9.46	9.60
7209	NYSE	MXE	Fri, Feb 12, 2021	9.61	9.65	9.61	9.61
7208	NYSE	MXE	Thu, Feb 11, 2021	9.67	9.69	9.63	9.63
7207	NYSE	MXE	Wed, Feb 10, 2021	9.82	9.87	9.62	9.62
7206	NYSE	MXE	Tue, Feb 9, 2021	9.51	9.73	9.51	9.73
7205	NYSE	MXE	Mon, Feb 8, 2021	9.64	9.64	9.47	9.62
7204	NYSE	MXE	Fri, Feb 5, 2021	9.52	9.55	9.50	9.50
7203	NYSE	MXE	Thu, Feb 4, 2021	9.53	9.53	9.35	9.53
7202	NYSE	MXE	Wed, Feb 3, 2021	9.40	9.53	9.30	9.38
7201	NYSE	MXE	Tue, Feb 2, 2021	9.31	9.34	9.30	9.31
7200	NYSE	MXE	Mon, Feb 1, 2021	9.15	9.25	9.15	9.25
7199	NYSE	MXE	Fri, Jan 29, 2021	9.31	9.48	9.01	9.03
7198	NYSE	MXE	Thu, Jan 28, 2021	9.41	9.57	9.10	9.10
7197	NYSE	MXE	Wed, Jan 27, 2021	9.66	9.66	9.61	9.61
7196	NYSE	MXE	Tue, Jan 26, 2021	9.81	9.82	9.81	9.82
7195	NYSE	MXE	Mon, Jan 25, 2021	9.94	9.94	9.75	9.88
7194	NYSE	MXE	Fri, Jan 22, 2021	9.80	9.90	9.76	9.76
7193	NYSE	MXE	Thu, Jan 21, 2021	10.35	10.35	9.91	9.91
7192	NYSE	MXE	Wed, Jan 20, 2021	0.00	0.00	0.00	10.02
7191	NYSE	MXE	Tue, Jan 19, 2021	10.09	10.59	10.02	10.02
7190	NYSE	MXE	Fri, Jan 15, 2021	9.91	10.19	9.88	10.08
7189	NYSE	MXE	Thu, Jan 14, 2021	9.78	10.03	9.78	10.03
7188	NYSE	MXE	Wed, Jan 13, 2021	9.95	9.95	9.86	9.95
7187	NYSE	MXE	Tue, Jan 12, 2021	10.00	10.02	9.95	9.96
7186	NYSE	MXE	Mon, Jan 11, 2021	10.07	10.07	9.95	10.03
7185	NYSE	MXE	Fri, Jan 8, 2021	10.03	10.08	10.01	10.01
7184	NYSE	MXE	Thu, Jan 7, 2021	10.04	10.10	9.95	9.95
7183	NYSE	MXE	Wed, Jan 6, 2021	10.04	10.05	9.94	10.05
7182	NYSE	MXE	Tue, Jan 5, 2021	9.86	9.88	9.86	9.88
7181	NYSE	MXE	Mon, Jan 4, 2021	9.92	9.92	9.81	9.81
7180	NYSE	MXE	Thu, Dec 31, 2020	9.85	9.85	9.74	9.74
7179	NYSE	MXE	Wed, Dec 30, 2020	9.96	9.96	9.81	9.83
7178	NYSE	MXE	Tue, Dec 29, 2020	9.72	9.75	9.71	9.75
7177	NYSE	MXE	Mon, Dec 28, 2020	9.62	9.62	9.61	9.61
7176	NYSE	MXE	Thu, Dec 24, 2020	9.56	9.56	9.56	9.56
7175	NYSE	MXE	Wed, Dec 23, 2020	9.36	9.55	9.36	9.55
7174	NYSE	MXE	Tue, Dec 22, 2020	9.42	9.42	9.36	9.36
7173	NYSE	MXE	Mon, Dec 21, 2020	9.62	9.63	9.62	9.63
7172	NYSE	MXE	Fri, Dec 18, 2020	9.73	9.77	9.73	9.77
7171	NYSE	MXE	Thu, Dec 17, 2020	9.80	9.89	9.80	9.89
7170	NYSE	MXE	Wed, Dec 16, 2020	9.66	9.75	9.66	9.75
7169	NYSE	MXE	Tue, Dec 15, 2020	9.71	9.75	9.55	9.75
7168	NYSE	MXE	Mon, Dec 14, 2020	9.64	9.74	9.61	9.74
7167	NYSE	MXE	Fri, Dec 11, 2020	9.78	9.79	9.74	9.79
7166	NYSE	MXE	Thu, Dec 10, 2020	9.61	9.87	9.61	9.87
7165	NYSE	MXE	Wed, Dec 9, 2020	9.70	9.70	9.61	9.61
7164	NYSE	MXE	Tue, Dec 8, 2020	9.60	9.82	9.60	9.65
7163	NYSE	MXE	Mon, Dec 7, 2020	9.77	9.77	9.57	9.59
7162	NYSE	MXE	Fri, Dec 4, 2020	9.61	9.75	9.61	9.75
7161	NYSE	MXE	Thu, Dec 3, 2020	9.50	9.61	9.50	9.58
7160	NYSE	MXE	Wed, Dec 2, 2020	9.32	9.56	9.32	9.51
7159	NYSE	MXE	Tue, Dec 1, 2020	9.22	9.42	9.22	9.42
7158	NYSE	MXE	Mon, Nov 30, 2020	9.38	9.38	9.18	9.18
7157	NYSE	MXE	Fri, Nov 27, 2020	9.29	9.34	9.25	9.25
7156	NYSE	MXE	Wed, Nov 25, 2020	9.39	9.39	9.30	9.30
7155	NYSE	MXE	Tue, Nov 24, 2020	9.25	9.39	9.25	9.39
7154	NYSE	MXE	Mon, Nov 23, 2020	9.20	9.21	9.20	9.21
7153	NYSE	MXE	Fri, Nov 20, 2020	9.15	9.15	9.06	9.13
7152	NYSE	MXE	Thu, Nov 19, 2020	0.00	0.00	0.00	9.12
7151	NYSE	MXE	Wed, Nov 18, 2020	9.06	9.20	9.06	9.12
7150	NYSE	MXE	Tue, Nov 17, 2020	8.95	9.04	8.95	9.04
7149	NYSE	MXE	Mon, Nov 16, 2020	8.88	9.14	8.88	9.02
7148	NYSE	MXE	Fri, Nov 13, 2020	8.78	8.89	8.78	8.89
7147	NYSE	MXE	Thu, Nov 12, 2020	8.80	8.82	8.78	8.78
7146	NYSE	MXE	Wed, Nov 11, 2020	8.77	8.86	8.72	8.86
7145	NYSE	MXE	Tue, Nov 10, 2020	8.79	8.79	8.73	8.77
7144	NYSE	MXE	Mon, Nov 9, 2020	8.65	8.85	8.65	8.83
7143	NYSE	MXE	Fri, Nov 6, 2020	8.21	8.42	8.21	8.39
7142	NYSE	MXE	Thu, Nov 5, 2020	8.14	8.30	8.08	8.30
7141	NYSE	MXE	Wed, Nov 4, 2020	7.89	8.06	7.85	7.90
7140	NYSE	MXE	Tue, Nov 3, 2020	7.81	7.95	7.78	7.94
7139	NYSE	MXE	Mon, Nov 2, 2020	7.89	7.89	7.75	7.75
7138	NYSE	MXE	Fri, Oct 30, 2020	7.77	7.82	7.71	7.80
7137	NYSE	MXE	Thu, Oct 29, 2020	7.89	7.89	7.80	7.80
7136	NYSE	MXE	Wed, Oct 28, 2020	8.14	8.14	7.88	7.90
7135	NYSE	MXE	Tue, Oct 27, 2020	8.28	8.28	8.00	8.21
7134	NYSE	MXE	Mon, Oct 26, 2020	8.33	8.34	8.26	8.27
7133	NYSE	MXE	Fri, Oct 23, 2020	8.40	8.40	8.37	8.37
7132	NYSE	MXE	Thu, Oct 22, 2020	8.38	8.38	8.35	8.35
7131	NYSE	MXE	Wed, Oct 21, 2020	8.34	8.38	8.34	8.37
7130	NYSE	MXE	Tue, Oct 20, 2020	8.19	8.30	8.19	8.28
7129	NYSE	MXE	Mon, Oct 19, 2020	8.20	8.20	8.18	8.18
7128	NYSE	MXE	Fri, Oct 16, 2020	8.16	8.18	8.15	8.16
7127	NYSE	MXE	Thu, Oct 15, 2020	8.08	8.13	8.01	8.13
7126	NYSE	MXE	Wed, Oct 14, 2020	8.21	8.22	8.18	8.18
7125	NYSE	MXE	Tue, Oct 13, 2020	8.21	8.21	8.21	8.21
7124	NYSE	MXE	Mon, Oct 12, 2020	8.38	8.38	8.31	8.31
7123	NYSE	MXE	Fri, Oct 9, 2020	8.21	8.29	8.21	8.28
7122	NYSE	MXE	Thu, Oct 8, 2020	8.05	8.20	8.01	8.20
7121	NYSE	MXE	Wed, Oct 7, 2020	7.90	7.98	7.90	7.98
7120	NYSE	MXE	Tue, Oct 6, 2020	7.80	7.84	7.80	7.80
7119	NYSE	MXE	Mon, Oct 5, 2020	7.75	7.82	7.75	7.75
7118	NYSE	MXE	Fri, Oct 2, 2020	7.60	7.69	7.60	7.68
7117	NYSE	MXE	Thu, Oct 1, 2020	7.76	7.76	7.67	7.70
7116	NYSE	MXE	Wed, Sep 30, 2020	7.66	7.87	7.66	7.70
7115	NYSE	MXE	Tue, Sep 29, 2020	7.66	7.66	7.60	7.63
7114	NYSE	MXE	Mon, Sep 28, 2020	7.76	7.95	7.48	7.61
7113	NYSE	MXE	Fri, Sep 25, 2020	7.66	7.77	7.59	7.72
7112	NYSE	MXE	Thu, Sep 24, 2020	7.69	7.70	7.63	7.65
7111	NYSE	MXE	Wed, Sep 23, 2020	7.89	7.89	7.70	7.79
7110	NYSE	MXE	Tue, Sep 22, 2020	7.88	7.98	7.88	7.91
7109	NYSE	MXE	Mon, Sep 21, 2020	8.01	8.01	7.83	7.87
7108	NYSE	MXE	Fri, Sep 18, 2020	8.23	8.23	8.15	8.17
7107	NYSE	MXE	Thu, Sep 17, 2020	8.25	8.25	8.24	8.24
7106	NYSE	MXE	Wed, Sep 16, 2020	0.00	0.00	0.00	8.22
7105	NYSE	MXE	Tue, Sep 15, 2020	0.00	0.00	0.00	8.22
7104	NYSE	MXE	Mon, Sep 14, 2020	8.21	8.33	8.21	8.22
7103	NYSE	MXE	Fri, Sep 11, 2020	8.18	8.20	8.18	8.20
7102	NYSE	MXE	Thu, Sep 10, 2020	8.12	8.14	8.12	8.12
7101	NYSE	MXE	Wed, Sep 9, 2020	8.03	8.10	8.03	8.09
7100	NYSE	MXE	Tue, Sep 8, 2020	8.11	8.11	7.96	7.96
7099	NYSE	MXE	Fri, Sep 4, 2020	8.05	8.19	8.03	8.19
7098	NYSE	MXE	Thu, Sep 3, 2020	8.14	8.19	8.00	8.01
7097	NYSE	MXE	Wed, Sep 2, 2020	8.21	8.21	8.13	8.14
7096	NYSE	MXE	Tue, Sep 1, 2020	8.01	8.15	8.01	8.15
7095	NYSE	MXE	Mon, Aug 31, 2020	8.08	8.08	8.08	8.08
7094	NYSE	MXE	Fri, Aug 28, 2020	8.05	8.14	8.05	8.14
7093	NYSE	MXE	Thu, Aug 27, 2020	8.01	8.02	7.93	7.99
7092	NYSE	MXE	Wed, Aug 26, 2020	8.12	8.12	7.77	7.99
7091	NYSE	MXE	Tue, Aug 25, 2020	8.12	8.12	8.10	8.10
7090	NYSE	MXE	Mon, Aug 24, 2020	8.32	8.32	8.18	8.18
7089	NYSE	MXE	Fri, Aug 21, 2020	8.15	8.20	8.15	8.16
7088	NYSE	MXE	Thu, Aug 20, 2020	8.12	8.12	8.12	8.12
7087	NYSE	MXE	Wed, Aug 19, 2020	8.12	8.22	8.09	8.18
7086	NYSE	MXE	Tue, Aug 18, 2020	8.34	8.36	8.23	8.24
7085	NYSE	MXE	Mon, Aug 17, 2020	8.38	8.38	8.29	8.33
7084	NYSE	MXE	Fri, Aug 14, 2020	8.18	8.31	8.18	8.28
7083	NYSE	MXE	Thu, Aug 13, 2020	8.17	8.17	8.11	8.14
7082	NYSE	MXE	Wed, Aug 12, 2020	8.16	8.32	8.16	8.27
7081	NYSE	MXE	Tue, Aug 11, 2020	8.12	8.25	8.12	8.25
7080	NYSE	MXE	Mon, Aug 10, 2020	8.11	8.11	8.11	8.11
7079	NYSE	MXE	Fri, Aug 7, 2020	8.16	8.16	8.10	8.10
7078	NYSE	MXE	Thu, Aug 6, 2020	8.12	8.32	8.12	8.16
7077	NYSE	MXE	Wed, Aug 5, 2020	7.97	8.22	7.97	8.16
7076	NYSE	MXE	Tue, Aug 4, 2020	7.93	7.93	7.74	7.74
7075	NYSE	MXE	Mon, Aug 3, 2020	7.82	7.97	7.82	7.97
7074	NYSE	MXE	Fri, Jul 31, 2020	7.80	7.82	7.66	7.72
7073	NYSE	MXE	Thu, Jul 30, 2020	7.90	7.90	7.90	7.90
7072	NYSE	MXE	Wed, Jul 29, 2020	8.06	8.06	8.02	8.05
7071	NYSE	MXE	Tue, Jul 28, 2020	8.04	8.13	8.04	8.13
7070	NYSE	MXE	Mon, Jul 27, 2020	7.91	8.05	7.91	8.04
7069	NYSE	MXE	Fri, Jul 24, 2020	7.87	7.88	7.84	7.88
7068	NYSE	MXE	Thu, Jul 23, 2020	7.91	7.91	7.87	7.87
7067	NYSE	MXE	Wed, Jul 22, 2020	8.00	8.00	7.92	7.96
7066	NYSE	MXE	Tue, Jul 21, 2020	7.95	8.16	7.72	7.89
7065	NYSE	MXE	Mon, Jul 20, 2020	7.68	7.90	7.66	7.84
7064	NYSE	MXE	Fri, Jul 17, 2020	7.74	7.74	7.66	7.70
7063	NYSE	MXE	Thu, Jul 16, 2020	7.79	7.80	7.76	7.80
7062	NYSE	MXE	Wed, Jul 15, 2020	7.78	7.85	7.78	7.85
7061	NYSE	MXE	Tue, Jul 14, 2020	7.70	7.70	7.60	7.66
7060	NYSE	MXE	Mon, Jul 13, 2020	7.80	7.85	7.70	7.72
7059	NYSE	MXE	Fri, Jul 10, 2020	0.00	0.00	0.00	7.76
7058	NYSE	MXE	Thu, Jul 9, 2020	7.74	7.78	7.74	7.76
7057	NYSE	MXE	Wed, Jul 8, 2020	7.71	7.72	7.71	7.71
7056	NYSE	MXE	Tue, Jul 7, 2020	7.92	7.92	7.55	7.67
7055	NYSE	MXE	Mon, Jul 6, 2020	7.95	8.00	7.95	8.00
7054	NYSE	MXE	Thu, Jul 2, 2020	7.87	8.00	7.86	7.86
7053	NYSE	MXE	Wed, Jul 1, 2020	7.71	7.80	7.71	7.78
7052	NYSE	MXE	Tue, Jun 30, 2020	7.81	7.81	7.66	7.67
7051	NYSE	MXE	Mon, Jun 29, 2020	7.99	7.99	7.74	7.74
7050	NYSE	MXE	Fri, Jun 26, 2020	7.62	7.78	7.62	7.65
7049	NYSE	MXE	Thu, Jun 25, 2020	7.86	7.86	7.75	7.75
7048	NYSE	MXE	Wed, Jun 24, 2020	7.77	7.81	7.77	7.81
7047	NYSE	MXE	Tue, Jun 23, 2020	7.90	8.00	7.88	7.95
7046	NYSE	MXE	Mon, Jun 22, 2020	7.88	8.05	7.88	7.88
7045	NYSE	MXE	Fri, Jun 19, 2020	7.82	7.82	7.81	7.81
7044	NYSE	MXE	Thu, Jun 18, 2020	8.16	8.16	7.78	7.83
7043	NYSE	MXE	Wed, Jun 17, 2020	8.03	8.12	7.90	7.90
7042	NYSE	MXE	Tue, Jun 16, 2020	8.06	8.06	7.80	7.90
7041	NYSE	MXE	Mon, Jun 15, 2020	7.50	7.68	7.31	7.68
7040	NYSE	MXE	Fri, Jun 12, 2020	7.69	7.72	7.69	7.72
7039	NYSE	MXE	Thu, Jun 11, 2020	7.74	7.91	7.20	7.51
7038	NYSE	MXE	Wed, Jun 10, 2020	7.91	8.25	7.91	7.94
7037	NYSE	MXE	Tue, Jun 9, 2020	8.48	8.48	8.35	8.35
7036	NYSE	MXE	Mon, Jun 8, 2020	8.35	8.46	8.35	8.46
7035	NYSE	MXE	Fri, Jun 5, 2020	8.25	8.40	8.25	8.30
7034	NYSE	MXE	Thu, Jun 4, 2020	8.19	8.25	8.19	8.20
7033	NYSE	MXE	Wed, Jun 3, 2020	8.09	8.25	8.09	8.20
7032	NYSE	MXE	Tue, Jun 2, 2020	8.13	8.23	7.74	7.94
7031	NYSE	MXE	Mon, Jun 1, 2020	7.95	8.27	7.58	8.27
7030	NYSE	MXE	Fri, May 29, 2020	8.36	8.39	7.77	7.77
7029	NYSE	MXE	Thu, May 28, 2020	7.67	7.88	7.67	7.88
7028	NYSE	MXE	Wed, May 27, 2020	7.89	7.89	7.64	7.70
7027	NYSE	MXE	Tue, May 26, 2020	8.17	8.17	7.47	8.00
7026	NYSE	MXE	Fri, May 22, 2020	0.00	0.00	0.00	7.43
7025	NYSE	MXE	Thu, May 21, 2020	7.41	7.43	7.41	7.43
7024	NYSE	MXE	Wed, May 20, 2020	7.46	7.46	7.46	7.46
7023	NYSE	MXE	Tue, May 19, 2020	0.00	0.00	0.00	7.48
7022	NYSE	MXE	Mon, May 18, 2020	7.48	7.48	7.48	7.48
7021	NYSE	MXE	Fri, May 15, 2020	7.23	7.23	6.98	7.18
7020	NYSE	MXE	Thu, May 14, 2020	6.90	6.97	6.90	6.97
7019	NYSE	MXE	Wed, May 13, 2020	0.00	0.00	0.00	7.41
7018	NYSE	MXE	Tue, May 12, 2020	7.40	7.41	7.23	7.41
7017	NYSE	MXE	Mon, May 11, 2020	7.26	7.30	7.18	7.22
7016	NYSE	MXE	Fri, May 8, 2020	7.30	7.30	7.30	7.30
7015	NYSE	MXE	Thu, May 7, 2020	7.10	7.20	7.10	7.20
7014	NYSE	MXE	Wed, May 6, 2020	7.09	7.09	7.09	7.09
7013	NYSE	MXE	Tue, May 5, 2020	7.10	7.10	7.10	7.10
7012	NYSE	MXE	Mon, May 4, 2020	6.98	6.98	6.95	6.98
7011	NYSE	MXE	Fri, May 1, 2020	7.00	7.00	6.64	6.82
7010	NYSE	MXE	Thu, Apr 30, 2020	6.65	6.87	6.65	6.87
7009	NYSE	MXE	Wed, Apr 29, 2020	7.13	7.13	6.89	6.93
7008	NYSE	MXE	Tue, Apr 28, 2020	7.03	7.03	6.72	6.72
7007	NYSE	MXE	Mon, Apr 27, 2020	0.00	0.00	0.00	6.65
7006	NYSE	MXE	Fri, Apr 24, 2020	6.65	6.65	6.65	6.65
7005	NYSE	MXE	Thu, Apr 23, 2020	6.43	6.65	6.43	6.65
7004	NYSE	MXE	Wed, Apr 22, 2020	6.62	6.62	6.62	6.62
7003	NYSE	MXE	Tue, Apr 21, 2020	6.71	6.71	6.40	6.60
7002	NYSE	MXE	Mon, Apr 20, 2020	6.73	6.75	6.73	6.75
7001	NYSE	MXE	Fri, Apr 17, 2020	6.91	6.91	6.65	6.91
7000	NYSE	MXE	Thu, Apr 16, 2020	0.00	0.00	0.00	6.91
6999	NYSE	MXE	Wed, Apr 15, 2020	6.91	6.91	6.91	6.91
6998	NYSE	MXE	Tue, Apr 14, 2020	7.00	7.00	7.00	7.00
6997	NYSE	MXE	Mon, Apr 13, 2020	6.82	6.99	6.82	6.96
6996	NYSE	MXE	Thu, Apr 9, 2020	7.00	7.41	6.81	6.96
6995	NYSE	MXE	Wed, Apr 8, 2020	7.00	7.00	7.00	7.00
6994	NYSE	MXE	Tue, Apr 7, 2020	6.86	6.93	6.86	6.86
6993	NYSE	MXE	Mon, Apr 6, 2020	7.00	7.00	6.66	6.73
6992	NYSE	MXE	Fri, Apr 3, 2020	0.00	0.00	0.00	6.70
6991	NYSE	MXE	Thu, Apr 2, 2020	6.70	6.70	6.70	6.70
6990	NYSE	MXE	Wed, Apr 1, 2020	6.27	6.58	6.27	6.58
6989	NYSE	MXE	Tue, Mar 31, 2020	6.99	6.99	6.97	6.97
6988	NYSE	MXE	Mon, Mar 30, 2020	6.99	6.99	6.99	6.99
6987	NYSE	MXE	Fri, Mar 27, 2020	7.15	7.15	7.15	7.15
6986	NYSE	MXE	Thu, Mar 26, 2020	7.47	7.47	7.13	7.14
6985	NYSE	MXE	Wed, Mar 25, 2020	6.08	6.85	6.08	6.83
6984	NYSE	MXE	Tue, Mar 24, 2020	6.40	6.43	6.19	6.20
6983	NYSE	MXE	Mon, Mar 23, 2020	6.35	6.35	5.89	5.89
6982	NYSE	MXE	Fri, Mar 20, 2020	6.88	6.88	6.70	6.70
6981	NYSE	MXE	Thu, Mar 19, 2020	7.05	7.05	6.72	6.88
6980	NYSE	MXE	Wed, Mar 18, 2020	7.99	7.99	7.25	7.25
6979	NYSE	MXE	Tue, Mar 17, 2020	8.10	8.14	7.86	8.09
6978	NYSE	MXE	Mon, Mar 16, 2020	7.93	7.93	7.75	7.75
6977	NYSE	MXE	Fri, Mar 13, 2020	8.87	9.05	8.75	8.81
6976	NYSE	MXE	Thu, Mar 12, 2020	9.20	9.20	9.20	9.20
6975	NYSE	MXE	Wed, Mar 11, 2020	9.80	9.80	9.50	9.50
6974	NYSE	MXE	Tue, Mar 10, 2020	9.59	9.70	9.59	9.67
6973	NYSE	MXE	Mon, Mar 9, 2020	10.00	10.00	9.16	9.45
6972	NYSE	MXE	Fri, Mar 6, 2020	10.80	10.80	10.51	10.52
6971	NYSE	MXE	Thu, Mar 5, 2020	10.75	10.75	10.65	10.65
6970	NYSE	MXE	Wed, Mar 4, 2020	10.70	10.96	10.63	10.93
6969	NYSE	MXE	Tue, Mar 3, 2020	10.77	10.77	10.77	10.77
6968	NYSE	MXE	Mon, Mar 2, 2020	10.58	10.61	10.50	10.60
6967	NYSE	MXE	Fri, Feb 28, 2020	10.47	10.50	10.21	10.50
6966	NYSE	MXE	Thu, Feb 27, 2020	11.21	11.21	10.76	10.90
6965	NYSE	MXE	Wed, Feb 26, 2020	11.35	11.40	11.31	11.31
6964	NYSE	MXE	Tue, Feb 25, 2020	11.64	11.64	11.38	11.38
6963	NYSE	MXE	Mon, Feb 24, 2020	11.65	11.65	11.51	11.51
6962	NYSE	MXE	Fri, Feb 21, 2020	11.82	11.83	11.82	11.83
6961	NYSE	MXE	Thu, Feb 20, 2020	11.86	11.87	11.82	11.82
6960	NYSE	MXE	Wed, Feb 19, 2020	12.00	12.00	11.91	11.91
6959	NYSE	MXE	Tue, Feb 18, 2020	11.63	11.91	11.63	11.91
6958	NYSE	MXE	Fri, Feb 14, 2020	11.58	11.58	11.58	11.76
6957	NYSE	MXE	Thu, Feb 13, 2020	11.90	11.90	11.76	11.76
6956	NYSE	MXE	Wed, Feb 12, 2020	11.97	12.00	11.88	11.93
6955	NYSE	MXE	Tue, Feb 11, 2020	11.75	11.80	11.74	11.78
6954	NYSE	MXE	Mon, Feb 10, 2020	11.63	11.69	11.62	11.62
6953	NYSE	MXE	Fri, Feb 7, 2020	0.00	0.00	0.00	11.61
6952	NYSE	MXE	Thu, Feb 6, 2020	11.67	11.67	11.61	11.61
6951	NYSE	MXE	Wed, Feb 5, 2020	11.82	11.82	11.57	11.57
6950	NYSE	MXE	Tue, Feb 4, 2020	11.79	11.79	11.65	11.65
6949	NYSE	MXE	Mon, Feb 3, 2020	11.55	11.69	11.55	11.63
6948	NYSE	MXE	Fri, Jan 31, 2020	11.85	11.85	11.20	11.48
6947	NYSE	MXE	Thu, Jan 30, 2020	12.00	12.00	11.90	11.90
6946	NYSE	MXE	Wed, Jan 29, 2020	12.04	12.17	11.97	12.10
6945	NYSE	MXE	Tue, Jan 28, 2020	11.85	12.10	11.85	12.10
6944	NYSE	MXE	Mon, Jan 27, 2020	11.73	11.87	11.73	11.83
6943	NYSE	MXE	Fri, Jan 24, 2020	11.91	12.04	11.91	11.93
6942	NYSE	MXE	Thu, Jan 23, 2020	12.05	12.06	11.95	11.97
6941	NYSE	MXE	Wed, Jan 22, 2020	12.10	12.16	12.06	12.12
6940	NYSE	MXE	Tue, Jan 21, 2020	12.10	12.10	11.98	12.02
6939	NYSE	MXE	Fri, Jan 17, 2020	12.32	12.40	12.09	12.15
6938	NYSE	MXE	Thu, Jan 16, 2020	11.96	12.15	11.96	12.11
6937	NYSE	MXE	Wed, Jan 15, 2020	12.00	12.00	11.94	11.96
6936	NYSE	MXE	Tue, Jan 14, 2020	11.99	11.99	11.90	11.90
6935	NYSE	MXE	Mon, Jan 13, 2020	11.87	12.00	11.87	11.97
6934	NYSE	MXE	Fri, Jan 10, 2020	11.88	11.93	11.88	11.92
6933	NYSE	MXE	Thu, Jan 9, 2020	12.03	12.03	11.82	11.83
6932	NYSE	MXE	Wed, Jan 8, 2020	11.85	11.98	11.38	11.92
6931	NYSE	MXE	Tue, Jan 7, 2020	11.92	12.53	11.86	11.89
6930	NYSE	MXE	Mon, Jan 6, 2020	11.84	11.95	11.84	11.95
6929	NYSE	MXE	Fri, Jan 3, 2020	11.90	11.95	11.31	11.92
6928	NYSE	MXE	Thu, Jan 2, 2020	11.42	12.00	11.42	11.89
6927	NYSE	MXE	Tue, Dec 31, 2019	11.67	11.67	11.60	11.60
6926	NYSE	MXE	Mon, Dec 30, 2019	11.65	11.71	11.65	11.68
6925	NYSE	MXE	Fri, Dec 27, 2019	11.67	11.67	11.64	11.67
6924	NYSE	MXE	Thu, Dec 26, 2019	11.57	11.67	11.57	11.58
6923	NYSE	MXE	Tue, Dec 24, 2019	11.60	11.60	11.60	11.60
6922	NYSE	MXE	Mon, Dec 23, 2019	11.71	11.71	11.67	11.67
6921	NYSE	MXE	Fri, Dec 20, 2019	11.73	11.73	11.68	11.68
6920	NYSE	MXE	Thu, Dec 19, 2019	11.60	11.73	11.60	11.67
6919	NYSE	MXE	Wed, Dec 18, 2019	11.64	11.74	11.63	11.74
6918	NYSE	MXE	Tue, Dec 17, 2019	11.64	11.73	11.64	11.60
6917	NYSE	MXE	Mon, Dec 16, 2019	11.61	11.75	11.61	11.69
6916	NYSE	MXE	Fri, Dec 13, 2019	11.43	11.65	11.42	11.61
6915	NYSE	MXE	Thu, Dec 12, 2019	10.96	11.05	10.96	11.05
6914	NYSE	MXE	Wed, Dec 11, 2019	10.85	10.95	10.85	10.95
6913	NYSE	MXE	Tue, Dec 10, 2019	10.70	10.80	10.70	10.80
6912	NYSE	MXE	Mon, Dec 9, 2019	10.71	10.71	10.70	10.70
6911	NYSE	MXE	Fri, Dec 6, 2019	10.68	10.71	10.68	10.71
6910	NYSE	MXE	Thu, Dec 5, 2019	10.68	10.69	10.62	10.65
6909	NYSE	MXE	Wed, Dec 4, 2019	10.75	10.75	10.68	10.68
6908	NYSE	MXE	Tue, Dec 3, 2019	10.74	10.74	10.65	10.71
6907	NYSE	MXE	Mon, Dec 2, 2019	10.81	10.81	10.70	10.75
6906	NYSE	MXE	Wed, Nov 27, 2019	10.86	10.86	10.75	10.83
6905	NYSE	MXE	Tue, Nov 26, 2019	10.87	10.93	10.78	10.81
6904	NYSE	MXE	Mon, Nov 25, 2019	10.80	10.87	10.52	10.86
6903	NYSE	MXE	Fri, Nov 22, 2019	10.91	10.92	10.82	10.90
6902	NYSE	MXE	Thu, Nov 21, 2019	10.75	10.95	10.75	10.88
6901	NYSE	MXE	Wed, Nov 20, 2019	10.71	10.85	10.71	10.80
6900	NYSE	MXE	Tue, Nov 19, 2019	10.83	10.93	10.83	10.93
6899	NYSE	MXE	Mon, Nov 18, 2019	10.88	10.91	10.75	10.75
6898	NYSE	MXE	Fri, Nov 15, 2019	10.80	10.88	10.76	10.88
6897	NYSE	MXE	Thu, Nov 14, 2019	10.70	10.75	10.70	10.75
6896	NYSE	MXE	Wed, Nov 13, 2019	10.75	10.78	10.67	10.75
6895	NYSE	MXE	Tue, Nov 12, 2019	10.95	10.95	10.84	10.84
6894	NYSE	MXE	Mon, Nov 11, 2019	10.79	10.92	10.79	10.92
6893	NYSE	MXE	Fri, Nov 8, 2019	10.96	11.00	10.96	11.00
6892	NYSE	MXE	Thu, Nov 7, 2019	0.00	0.00	0.00	11.00
6891	NYSE	MXE	Wed, Nov 6, 2019	10.95	11.00	10.95	11.00
6890	NYSE	MXE	Tue, Nov 5, 2019	11.05	11.05	11.00	11.01
6889	NYSE	MXE	Mon, Nov 4, 2019	11.04	11.04	11.02	11.02
6888	NYSE	MXE	Fri, Nov 1, 2019	10.98	10.99	10.91	10.98
6887	NYSE	MXE	Thu, Oct 31, 2019	10.94	10.97	10.90	10.94
6886	NYSE	MXE	Wed, Oct 30, 2019	11.00	11.02	10.90	10.97
6885	NYSE	MXE	Tue, Oct 29, 2019	11.04	11.04	11.04	11.04
6884	NYSE	MXE	Mon, Oct 28, 2019	11.11	11.11	11.10	11.10
6883	NYSE	MXE	Fri, Oct 25, 2019	11.10	11.10	11.00	11.10
6882	NYSE	MXE	Thu, Oct 24, 2019	11.10	11.10	10.95	10.95
6881	NYSE	MXE	Wed, Oct 23, 2019	11.05	11.05	11.05	11.05
6880	NYSE	MXE	Tue, Oct 22, 2019	11.00	11.09	11.00	11.05
6879	NYSE	MXE	Mon, Oct 21, 2019	10.84	10.98	10.84	10.98
6878	NYSE	MXE	Fri, Oct 18, 2019	10.87	10.94	10.87	10.94
6877	NYSE	MXE	Thu, Oct 17, 2019	10.88	10.95	10.88	10.90
6876	NYSE	MXE	Wed, Oct 16, 2019	10.71	10.89	10.71	10.87
6875	NYSE	MXE	Tue, Oct 15, 2019	10.71	10.80	10.71	10.80
6874	NYSE	MXE	Mon, Oct 14, 2019	10.85	10.85	10.85	10.85
6873	NYSE	MXE	Fri, Oct 11, 2019	10.69	10.85	10.69	10.80
6872	NYSE	MXE	Thu, Oct 10, 2019	10.59	10.69	10.59	10.69
6871	NYSE	MXE	Wed, Oct 9, 2019	10.51	10.57	10.51	10.56
6870	NYSE	MXE	Tue, Oct 8, 2019	10.57	10.62	10.57	10.57
6869	NYSE	MXE	Mon, Oct 7, 2019	10.74	10.74	10.52	10.52
6868	NYSE	MXE	Fri, Oct 4, 2019	10.51	10.72	10.47	10.49
6867	NYSE	MXE	Thu, Oct 3, 2019	10.44	10.44	10.27	10.41
6866	NYSE	MXE	Wed, Oct 2, 2019	10.50	10.50	10.42	10.46
6865	NYSE	MXE	Tue, Oct 1, 2019	10.49	10.62	10.49	10.62
6864	NYSE	MXE	Mon, Sep 30, 2019	10.52	10.52	10.52	10.52
6863	NYSE	MXE	Fri, Sep 27, 2019	10.52	10.52	10.52	10.52
6862	NYSE	MXE	Wed, Sep 25, 2019	10.74	10.75	10.55	10.57
6861	NYSE	MXE	Tue, Sep 24, 2019	10.94	10.94	10.75	10.94
6860	NYSE	MXE	Mon, Sep 23, 2019	10.85	10.85	10.75	10.75
6859	NYSE	MXE	Fri, Sep 20, 2019	10.66	10.75	10.64	10.75
6858	NYSE	MXE	Thu, Sep 19, 2019	10.61	10.75	10.61	10.75
6857	NYSE	MXE	Wed, Sep 18, 2019	10.69	10.69	10.58	10.58
6856	NYSE	MXE	Tue, Sep 17, 2019	10.64	10.69	10.63	10.69
6855	NYSE	MXE	Mon, Sep 16, 2019	10.54	10.69	10.54	10.69
6854	NYSE	MXE	Fri, Sep 13, 2019	10.58	10.63	10.58	10.63
6853	NYSE	MXE	Thu, Sep 12, 2019	10.41	10.59	10.41	10.55
6852	NYSE	MXE	Wed, Sep 11, 2019	10.48	10.49	10.48	10.48
6851	NYSE	MXE	Tue, Sep 10, 2019	10.55	10.55	10.42	10.44
6850	NYSE	MXE	Mon, Sep 9, 2019	0.00	0.00	0.00	10.50
6849	NYSE	MXE	Fri, Sep 6, 2019	10.42	10.56	10.42	10.50
6848	NYSE	MXE	Thu, Sep 5, 2019	10.31	10.49	10.31	10.42
6847	NYSE	MXE	Wed, Sep 4, 2019	10.11	10.29	10.11	10.29
6846	NYSE	MXE	Tue, Sep 3, 2019	10.09	10.25	10.01	10.05
6845	NYSE	MXE	Fri, Aug 30, 2019	10.14	10.20	10.10	10.20
6844	NYSE	MXE	Thu, Aug 29, 2019	10.10	10.14	10.08	10.14
6843	NYSE	MXE	Wed, Aug 28, 2019	10.09	10.09	10.09	10.09
6842	NYSE	MXE	Tue, Aug 27, 2019	10.33	10.34	10.07	10.10
6841	NYSE	MXE	Mon, Aug 26, 2019	9.91	9.91	9.71	9.83
6840	NYSE	MXE	Fri, Aug 23, 2019	10.00	10.00	9.88	9.90
6839	NYSE	MXE	Thu, Aug 22, 2019	9.90	10.00	9.90	10.00
6838	NYSE	MXE	Wed, Aug 21, 2019	10.00	10.00	9.95	9.95
6837	NYSE	MXE	Tue, Aug 20, 2019	9.95	9.96	9.76	9.95
6836	NYSE	MXE	Mon, Aug 19, 2019	9.90	9.97	9.90	9.97
6835	NYSE	MXE	Fri, Aug 16, 2019	9.95	9.95	9.95	9.95
6834	NYSE	MXE	Thu, Aug 15, 2019	10.03	10.03	9.90	9.92
6833	NYSE	MXE	Wed, Aug 14, 2019	10.26	10.26	10.00	10.00
6832	NYSE	MXE	Tue, Aug 13, 2019	10.00	10.40	9.84	10.40
6831	NYSE	MXE	Mon, Aug 12, 2019	9.80	9.89	9.76	9.79
6830	NYSE	MXE	Fri, Aug 9, 2019	10.05	10.10	10.05	10.10
6829	NYSE	MXE	Thu, Aug 8, 2019	10.05	10.05	10.05	10.05
6828	NYSE	MXE	Wed, Aug 7, 2019	9.86	10.03	9.86	9.97
6827	NYSE	MXE	Tue, Aug 6, 2019	9.92	9.96	9.88	9.96
6826	NYSE	MXE	Mon, Aug 5, 2019	9.95	9.95	9.82	9.82
6825	NYSE	MXE	Fri, Aug 2, 2019	10.15	10.15	10.11	10.11
6824	NYSE	MXE	Wed, Jul 31, 2019	10.35	10.35	10.32	10.33
6823	NYSE	MXE	Tue, Jul 30, 2019	10.34	10.34	10.28	10.28
6822	NYSE	MXE	Mon, Jul 29, 2019	10.32	10.40	10.30	10.40
6821	NYSE	MXE	Fri, Jul 26, 2019	10.44	10.44	10.44	10.44
6820	NYSE	MXE	Thu, Jul 25, 2019	10.61	10.61	10.22	10.41
6819	NYSE	MXE	Wed, Jul 24, 2019	10.60	10.69	10.49	10.57
6818	NYSE	MXE	Tue, Jul 23, 2019	10.53	10.58	10.53	10.58
6817	NYSE	MXE	Mon, Jul 22, 2019	10.48	10.65	10.48	10.65
6816	NYSE	MXE	Fri, Jul 19, 2019	10.73	10.73	10.73	10.73
6815	NYSE	MXE	Thu, Jul 18, 2019	10.74	10.77	10.68	10.77
6814	NYSE	MXE	Wed, Jul 17, 2019	10.71	10.77	10.71	10.76
6813	NYSE	MXE	Tue, Jul 16, 2019	10.74	10.74	10.70	10.71
6812	NYSE	MXE	Mon, Jul 15, 2019	10.79	10.83	10.72	10.77
6811	NYSE	MXE	Fri, Jul 12, 2019	10.81	10.81	10.75	10.81
6810	NYSE	MXE	Thu, Jul 11, 2019	10.84	10.86	10.82	10.85
6809	NYSE	MXE	Wed, Jul 10, 2019	10.92	10.92	10.75	10.88
6808	NYSE	MXE	Tue, Jul 9, 2019	10.95	11.14	10.87	10.90
6807	NYSE	MXE	Mon, Jul 8, 2019	11.00	11.15	10.93	11.03
6806	NYSE	MXE	Fri, Jul 5, 2019	11.04	11.19	11.04	11.13
6805	NYSE	MXE	Wed, Jul 3, 2019	0.00	0.00	0.00	10.89
6804	NYSE	MXE	Tue, Jul 2, 2019	11.17	11.17	10.89	10.89
6803	NYSE	MXE	Mon, Jul 1, 2019	11.17	11.17	11.15	11.16
6802	NYSE	MXE	Fri, Jun 28, 2019	11.10	11.10	11.00	11.10
6801	NYSE	MXE	Thu, Jun 27, 2019	11.12	11.12	10.97	11.11
6800	NYSE	MXE	Wed, Jun 26, 2019	11.10	11.10	11.05	11.10
6799	NYSE	MXE	Tue, Jun 25, 2019	11.05	11.10	11.05	11.10
6798	NYSE	MXE	Mon, Jun 24, 2019	11.07	11.10	11.05	11.10
6797	NYSE	MXE	Fri, Jun 21, 2019	11.09	11.09	11.04	11.04
6796	NYSE	MXE	Thu, Jun 20, 2019	11.09	11.10	11.07	11.10
6795	NYSE	MXE	Wed, Jun 19, 2019	11.10	11.10	11.05	11.09
6794	NYSE	MXE	Tue, Jun 18, 2019	11.06	11.15	11.05	11.10
6793	NYSE	MXE	Mon, Jun 17, 2019	11.00	11.00	10.98	11.00
6792	NYSE	MXE	Fri, Jun 14, 2019	11.02	11.02	10.99	11.00
6791	NYSE	MXE	Thu, Jun 13, 2019	11.03	11.05	11.00	11.00
6790	NYSE	MXE	Wed, Jun 12, 2019	10.95	11.00	10.94	10.95
6789	NYSE	MXE	Tue, Jun 11, 2019	11.05	11.05	10.98	11.00
6788	NYSE	MXE	Mon, Jun 10, 2019	10.81	10.95	10.81	10.93
6787	NYSE	MXE	Fri, Jun 7, 2019	10.65	10.68	10.63	10.68
6786	NYSE	MXE	Thu, Jun 6, 2019	10.76	10.76	10.65	10.67
6785	NYSE	MXE	Wed, Jun 5, 2019	10.77	10.95	10.71	10.71
6784	NYSE	MXE	Tue, Jun 4, 2019	10.23	10.89	10.23	10.74
6783	NYSE	MXE	Mon, Jun 3, 2019	10.15	10.22	9.51	10.22
6782	NYSE	MXE	Fri, May 31, 2019	10.59	10.59	9.62	10.23
6781	NYSE	MXE	Thu, May 30, 2019	10.81	10.85	10.81	10.82
6780	NYSE	MXE	Wed, May 29, 2019	10.75	10.77	10.75	10.77
6779	NYSE	MXE	Tue, May 28, 2019	0.00	0.00	0.00	10.94
6778	NYSE	MXE	Fri, May 24, 2019	10.86	10.94	10.86	10.94
6777	NYSE	MXE	Thu, May 23, 2019	10.87	10.87	10.87	10.87
6776	NYSE	MXE	Wed, May 22, 2019	10.92	10.92	10.88	10.92
6775	NYSE	MXE	Tue, May 21, 2019	10.89	10.89	10.89	10.89
6774	NYSE	MXE	Mon, May 20, 2019	10.74	10.75	10.66	10.75
6773	NYSE	MXE	Fri, May 17, 2019	10.73	10.73	10.73	10.73
6772	NYSE	MXE	Thu, May 16, 2019	10.95	10.95	10.95	10.95
6771	NYSE	MXE	Wed, May 15, 2019	10.76	10.91	10.76	10.91
6770	NYSE	MXE	Tue, May 14, 2019	10.82	10.82	10.82	10.82
6769	NYSE	MXE	Mon, May 13, 2019	10.72	10.75	10.70	10.75
6768	NYSE	MXE	Fri, May 10, 2019	10.80	10.85	10.80	10.85
6767	NYSE	MXE	Thu, May 9, 2019	10.80	10.80	10.80	10.80
6766	NYSE	MXE	Wed, May 8, 2019	11.06	11.06	10.85	10.85
6765	NYSE	MXE	Tue, May 7, 2019	11.00	11.00	11.00	11.00
6764	NYSE	MXE	Mon, May 6, 2019	10.97	11.00	10.97	11.00
6763	NYSE	MXE	Fri, May 3, 2019	11.08	11.12	11.08	11.12
6762	NYSE	MXE	Thu, May 2, 2019	11.14	11.14	11.03	11.03
6761	NYSE	MXE	Wed, May 1, 2019	11.21	11.22	11.13	11.13
6760	NYSE	MXE	Tue, Apr 30, 2019	11.25	11.25	11.13	11.20
6759	NYSE	MXE	Mon, Apr 29, 2019	11.30	11.32	11.26	11.26
6758	NYSE	MXE	Fri, Apr 26, 2019	11.32	11.32	11.32	11.32
6757	NYSE	MXE	Thu, Apr 25, 2019	11.23	11.29	11.23	11.29
6756	NYSE	MXE	Wed, Apr 24, 2019	11.35	11.36	11.19	11.36
6755	NYSE	MXE	Tue, Apr 23, 2019	11.27	11.43	11.17	11.35
6754	NYSE	MXE	Mon, Apr 22, 2019	11.31	11.35	11.27	11.28
6753	NYSE	MXE	Thu, Apr 18, 2019	11.40	11.52	11.27	11.27
6752	NYSE	MXE	Wed, Apr 17, 2019	11.53	11.53	11.53	11.53
6751	NYSE	MXE	Tue, Apr 16, 2019	11.01	11.27	11.01	11.27
6750	NYSE	MXE	Mon, Apr 15, 2019	11.10	11.20	11.10	11.20
6749	NYSE	MXE	Fri, Apr 12, 2019	11.17	11.22	11.11	11.20
6748	NYSE	MXE	Thu, Apr 11, 2019	11.16	11.19	11.08	11.10
6747	NYSE	MXE	Wed, Apr 10, 2019	11.18	11.26	11.00	11.26
6746	NYSE	MXE	Tue, Apr 9, 2019	11.20	11.20	11.16	11.20
6745	NYSE	MXE	Mon, Apr 8, 2019	11.04	11.17	11.04	11.17
6744	NYSE	MXE	Fri, Apr 5, 2019	10.75	10.86	10.75	10.86
6743	NYSE	MXE	Thu, Apr 4, 2019	10.80	10.80	10.67	10.73
6742	NYSE	MXE	Wed, Apr 3, 2019	10.73	10.75	10.73	10.75
6741	NYSE	MXE	Tue, Apr 2, 2019	10.80	10.80	10.67	10.68
6740	NYSE	MXE	Mon, Apr 1, 2019	10.68	10.68	10.68	10.68
6739	NYSE	MXE	Fri, Mar 29, 2019	10.57	10.62	10.57	10.62
6738	NYSE	MXE	Thu, Mar 28, 2019	10.64	10.64	10.51	10.59
6737	NYSE	MXE	Wed, Mar 27, 2019	10.61	10.72	10.61	10.64
6736	NYSE	MXE	Tue, Mar 26, 2019	10.69	10.69	10.67	10.69
6735	NYSE	MXE	Mon, Mar 25, 2019	10.76	10.76	10.61	10.66
6734	NYSE	MXE	Fri, Mar 22, 2019	10.83	10.83	10.75	10.76
6733	NYSE	MXE	Thu, Mar 21, 2019	10.95	11.00	10.92	10.92
6732	NYSE	MXE	Wed, Mar 20, 2019	10.75	10.96	10.72	10.96
6731	NYSE	MXE	Tue, Mar 19, 2019	10.70	10.74	10.69	10.74
6730	NYSE	MXE	Mon, Mar 18, 2019	10.60	10.70	10.60	10.68
6729	NYSE	MXE	Fri, Mar 15, 2019	10.51	10.59	10.50	10.56
6728	NYSE	MXE	Thu, Mar 14, 2019	10.49	10.49	10.32	10.32
6727	NYSE	MXE	Wed, Mar 13, 2019	10.45	10.54	10.45	10.54
6726	NYSE	MXE	Tue, Mar 12, 2019	10.45	10.46	10.41	10.41
6725	NYSE	MXE	Mon, Mar 11, 2019	10.36	10.40	10.36	10.40
6724	NYSE	MXE	Fri, Mar 8, 2019	10.35	10.35	10.34	10.34
6723	NYSE	MXE	Thu, Mar 7, 2019	10.46	10.46	10.38	10.42
6722	NYSE	MXE	Wed, Mar 6, 2019	10.62	10.62	10.40	10.50
6721	NYSE	MXE	Tue, Mar 5, 2019	10.63	10.63	10.58	10.62
6720	NYSE	MXE	Mon, Mar 4, 2019	10.67	10.67	10.60	10.64
6719	NYSE	MXE	Fri, Mar 1, 2019	10.56	10.64	10.55	10.64
6718	NYSE	MXE	Thu, Feb 28, 2019	10.76	10.76	10.58	10.58
6717	NYSE	MXE	Wed, Feb 27, 2019	10.80	10.86	10.75	10.77
6716	NYSE	MXE	Tue, Feb 26, 2019	10.80	10.80	10.80	10.80
6715	NYSE	MXE	Mon, Feb 25, 2019	10.84	10.85	10.81	10.85
6714	NYSE	MXE	Fri, Feb 22, 2019	10.65	10.80	10.65	10.79
6713	NYSE	MXE	Thu, Feb 21, 2019	10.68	10.78	10.64	10.75
6712	NYSE	MXE	Wed, Feb 20, 2019	10.90	10.90	10.70	10.72
6711	NYSE	MXE	Tue, Feb 19, 2019	10.72	10.72	10.61	10.72
6710	NYSE	MXE	Fri, Feb 15, 2019	10.83	10.85	10.54	10.54
6709	NYSE	MXE	Thu, Feb 14, 2019	10.90	10.90	10.75	10.85
6708	NYSE	MXE	Wed, Feb 13, 2019	10.91	11.02	10.89	11.00
6707	NYSE	MXE	Tue, Feb 12, 2019	11.01	11.01	10.86	11.00
6706	NYSE	MXE	Mon, Feb 11, 2019	11.06	11.06	10.98	10.99
6705	NYSE	MXE	Fri, Feb 8, 2019	11.20	11.20	11.05	11.06
6704	NYSE	MXE	Thu, Feb 7, 2019	11.11	11.18	11.05	11.15
6703	NYSE	MXE	Wed, Feb 6, 2019	11.06	11.18	11.06	11.10
6702	NYSE	MXE	Tue, Feb 5, 2019	11.12	11.20	11.09	11.13
6701	NYSE	MXE	Mon, Feb 4, 2019	0.00	0.00	0.00	11.05
6700	NYSE	MXE	Fri, Feb 1, 2019	11.18	11.47	11.05	11.05
6699	NYSE	MXE	Thu, Jan 31, 2019	11.22	11.22	11.22	11.22
6698	NYSE	MXE	Wed, Jan 30, 2019	11.01	11.17	11.01	11.17
6697	NYSE	MXE	Tue, Jan 29, 2019	11.11	11.11	11.06	11.10
6696	NYSE	MXE	Mon, Jan 28, 2019	10.89	11.06	10.89	11.03
6695	NYSE	MXE	Fri, Jan 25, 2019	11.00	11.09	11.00	11.06
6694	NYSE	MXE	Thu, Jan 24, 2019	10.97	11.01	10.92	11.01
6693	NYSE	MXE	Wed, Jan 23, 2019	10.82	11.00	10.82	10.92
6692	NYSE	MXE	Tue, Jan 22, 2019	10.89	10.96	10.89	10.93
6691	NYSE	MXE	Fri, Jan 18, 2019	11.13	11.13	11.05	11.12
6690	NYSE	MXE	Thu, Jan 17, 2019	11.02	11.11	11.02	11.11
6689	NYSE	MXE	Wed, Jan 16, 2019	11.07	11.17	11.07	11.17
6688	NYSE	MXE	Tue, Jan 15, 2019	11.00	11.08	10.88	10.98
6687	NYSE	MXE	Mon, Jan 14, 2019	10.90	11.11	10.88	11.11
6686	NYSE	MXE	Fri, Jan 11, 2019	10.72	10.94	10.61	10.90
6685	NYSE	MXE	Thu, Jan 10, 2019	0.00	0.00	0.00	10.75
6684	NYSE	MXE	Wed, Jan 9, 2019	10.78	10.78	10.75	10.75
6683	NYSE	MXE	Tue, Jan 8, 2019	10.47	10.58	10.47	10.55
6682	NYSE	MXE	Mon, Jan 7, 2019	10.35	10.37	10.35	10.37
6681	NYSE	MXE	Fri, Jan 4, 2019	10.28	10.38	10.28	10.33
6680	NYSE	MXE	Thu, Jan 3, 2019	10.23	10.23	10.22	10.22
6679	NYSE	MXE	Wed, Jan 2, 2019	10.00	10.29	10.00	10.29
6678	NYSE	MXE	Mon, Dec 31, 2018	10.15	10.15	10.00	10.07
6677	NYSE	MXE	Fri, Dec 28, 2018	9.80	10.01	9.80	10.00
6676	NYSE	MXE	Thu, Dec 27, 2018	0.00	0.00	0.00	9.92
6675	NYSE	MXE	Wed, Dec 26, 2018	9.35	9.96	9.35	9.92
6674	NYSE	MXE	Mon, Dec 24, 2018	9.77	10.10	9.41	9.78
6673	NYSE	MXE	Fri, Dec 21, 2018	9.90	9.90	9.83	9.85
6672	NYSE	MXE	Thu, Dec 20, 2018	9.95	9.95	9.71	9.90
6671	NYSE	MXE	Wed, Dec 19, 2018	9.94	9.95	9.85	9.90
6670	NYSE	MXE	Tue, Dec 18, 2018	9.92	9.95	9.83	9.94
6669	NYSE	MXE	Mon, Dec 17, 2018	9.97	9.97	9.87	9.92
6668	NYSE	MXE	Fri, Dec 14, 2018	10.03	10.03	9.93	9.95
6667	NYSE	MXE	Thu, Dec 13, 2018	9.88	10.11	9.88	10.11
6666	NYSE	MXE	Wed, Dec 12, 2018	10.18	10.19	9.97	10.00
6665	NYSE	MXE	Tue, Dec 11, 2018	10.13	10.17	10.02	10.02
6664	NYSE	MXE	Mon, Dec 10, 2018	10.09	10.09	9.96	9.96
6663	NYSE	MXE	Fri, Dec 7, 2018	10.16	10.17	10.03	10.03
6662	NYSE	MXE	Thu, Dec 6, 2018	9.65	10.16	9.65	10.16
6661	NYSE	MXE	Tue, Dec 4, 2018	10.00	10.08	9.99	9.99
6660	NYSE	MXE	Mon, Dec 3, 2018	10.14	10.14	10.13	10.13
6659	NYSE	MXE	Fri, Nov 30, 2018	9.97	10.00	9.97	10.00
6658	NYSE	MXE	Thu, Nov 29, 2018	9.78	9.95	9.78	9.95
6657	NYSE	MXE	Wed, Nov 28, 2018	9.60	9.81	9.48	9.81
6656	NYSE	MXE	Tue, Nov 27, 2018	9.42	9.50	9.36	9.44
6655	NYSE	MXE	Mon, Nov 26, 2018	9.58	9.74	9.29	9.34
6654	NYSE	MXE	Fri, Nov 23, 2018	9.74	9.74	9.74	9.74
6653	NYSE	MXE	Wed, Nov 21, 2018	9.85	9.99	9.84	9.84
6652	NYSE	MXE	Tue, Nov 20, 2018	9.85	9.85	9.74	9.76
6651	NYSE	MXE	Mon, Nov 19, 2018	9.96	10.12	9.86	9.91
6650	NYSE	MXE	Fri, Nov 16, 2018	10.07	10.23	10.07	10.12
6649	NYSE	MXE	Thu, Nov 15, 2018	10.06	10.14	10.06	10.14
6648	NYSE	MXE	Wed, Nov 14, 2018	10.12	10.12	10.07	10.07
6647	NYSE	MXE	Tue, Nov 13, 2018	10.33	10.33	9.86	10.02
6646	NYSE	MXE	Mon, Nov 12, 2018	10.32	10.32	10.29	10.29
6645	NYSE	MXE	Fri, Nov 9, 2018	10.48	10.53	10.17	10.51
6644	NYSE	MXE	Thu, Nov 8, 2018	11.00	11.00	10.43	10.49
6643	NYSE	MXE	Wed, Nov 7, 2018	11.00	11.03	10.95	11.00
6642	NYSE	MXE	Tue, Nov 6, 2018	10.98	11.00	10.93	10.93
6641	NYSE	MXE	Mon, Nov 5, 2018	10.80	11.01	10.80	11.00
6640	NYSE	MXE	Fri, Nov 2, 2018	10.82	11.07	10.82	11.01
6639	NYSE	MXE	Thu, Nov 1, 2018	10.38	10.70	10.38	10.70
6638	NYSE	MXE	Wed, Oct 31, 2018	10.37	10.57	10.06	10.06
6637	NYSE	MXE	Tue, Oct 30, 2018	10.39	10.41	10.34	10.34
6636	NYSE	MXE	Mon, Oct 29, 2018	10.87	10.87	10.30	10.30
6635	NYSE	MXE	Fri, Oct 26, 2018	11.07	11.10	10.94	10.95
6634	NYSE	MXE	Thu, Oct 25, 2018	11.38	11.38	11.18	11.21
6633	NYSE	MXE	Wed, Oct 24, 2018	11.24	11.66	11.10	11.66
6632	NYSE	MXE	Tue, Oct 23, 2018	11.28	11.55	11.28	11.55
6631	NYSE	MXE	Mon, Oct 22, 2018	11.68	11.97	11.15	11.15
6630	NYSE	MXE	Fri, Oct 19, 2018	11.65	11.65	11.54	11.54
6629	NYSE	MXE	Thu, Oct 18, 2018	11.85	11.85	11.55	11.55
6628	NYSE	MXE	Wed, Oct 17, 2018	12.01	12.07	11.94	11.94
6627	NYSE	MXE	Tue, Oct 16, 2018	12.08	12.20	11.97	11.97
6626	NYSE	MXE	Mon, Oct 15, 2018	11.84	11.84	11.84	11.84
6625	NYSE	MXE	Fri, Oct 12, 2018	11.95	11.95	11.95	11.95
6624	NYSE	MXE	Thu, Oct 11, 2018	11.76	12.04	11.68	11.69
6623	NYSE	MXE	Wed, Oct 10, 2018	11.64	11.83	11.51	11.74
6622	NYSE	MXE	Mon, Oct 8, 2018	11.72	12.14	11.72	11.84
6621	NYSE	MXE	Fri, Oct 5, 2018	11.85	11.88	11.83	11.88
6620	NYSE	MXE	Thu, Oct 4, 2018	12.13	12.13	11.72	11.72
6619	NYSE	MXE	Wed, Oct 3, 2018	12.40	12.40	12.06	12.06
6618	NYSE	MXE	Tue, Oct 2, 2018	12.38	12.39	12.32	12.32
6617	NYSE	MXE	Mon, Oct 1, 2018	12.52	12.52	12.41	12.41
6616	NYSE	MXE	Fri, Sep 28, 2018	12.26	12.31	12.26	12.28
6615	NYSE	MXE	Thu, Sep 27, 2018	12.23	12.30	12.23	12.25
6614	NYSE	MXE	Wed, Sep 26, 2018	12.15	12.23	11.94	12.22
6613	NYSE	MXE	Tue, Sep 25, 2018	12.21	12.21	12.15	12.17
6612	NYSE	MXE	Mon, Sep 24, 2018	12.15	12.16	12.13	12.15
6611	NYSE	MXE	Fri, Sep 21, 2018	12.16	12.20	12.14	12.16
6610	NYSE	MXE	Thu, Sep 20, 2018	12.25	12.27	12.16	12.16
6609	NYSE	MXE	Wed, Sep 19, 2018	12.17	12.22	12.17	12.17
6608	NYSE	MXE	Tue, Sep 18, 2018	11.94	13.05	11.87	12.08
6607	NYSE	MXE	Mon, Sep 17, 2018	11.39	11.39	11.08	11.24
6606	NYSE	MXE	Fri, Sep 14, 2018	11.37	11.38	11.32	11.38
6605	NYSE	MXE	Thu, Sep 13, 2018	11.23	11.34	11.23	11.26
6604	NYSE	MXE	Wed, Sep 12, 2018	11.20	11.20	11.12	11.15
6603	NYSE	MXE	Tue, Sep 11, 2018	10.73	11.02	10.73	11.02
6602	NYSE	MXE	Mon, Sep 10, 2018	10.83	10.85	10.75	10.80
6601	NYSE	MXE	Fri, Sep 7, 2018	10.91	10.96	10.90	10.95
6600	NYSE	MXE	Thu, Sep 6, 2018	10.89	10.96	10.89	10.96
6599	NYSE	MXE	Wed, Sep 5, 2018	10.89	10.92	10.83	10.87
6598	NYSE	MXE	Tue, Sep 4, 2018	11.03	11.05	10.95	10.95
6597	NYSE	MXE	Fri, Aug 31, 2018	11.11	11.25	11.11	11.18
6596	NYSE	MXE	Thu, Aug 30, 2018	11.27	11.27	11.16	11.17
6595	NYSE	MXE	Wed, Aug 29, 2018	11.33	11.37	11.25	11.37
6594	NYSE	MXE	Tue, Aug 28, 2018	11.68	11.68	11.33	11.33
6593	NYSE	MXE	Mon, Aug 27, 2018	11.60	11.69	11.60	11.64
6592	NYSE	MXE	Fri, Aug 24, 2018	11.46	11.46	11.41	11.44
6591	NYSE	MXE	Thu, Aug 23, 2018	11.45	11.53	11.40	11.40
6590	NYSE	MXE	Wed, Aug 22, 2018	11.36	11.68	11.36	11.68
6589	NYSE	MXE	Tue, Aug 21, 2018	11.21	11.38	11.21	11.33
6588	NYSE	MXE	Mon, Aug 20, 2018	11.33	11.33	11.23	11.23
6587	NYSE	MXE	Fri, Aug 17, 2018	10.96	11.38	10.96	11.11
6586	NYSE	MXE	Thu, Aug 16, 2018	11.08	11.08	10.97	11.02
6585	NYSE	MXE	Wed, Aug 15, 2018	11.08	11.08	10.83	10.95
6584	NYSE	MXE	Tue, Aug 14, 2018	11.24	11.30	11.15	11.23
6583	NYSE	MXE	Mon, Aug 13, 2018	10.99	11.16	10.88	11.13
6582	NYSE	MXE	Fri, Aug 10, 2018	11.28	11.28	11.07	11.07
6581	NYSE	MXE	Thu, Aug 9, 2018	11.67	11.67	11.59	11.59
6580	NYSE	MXE	Wed, Aug 8, 2018	11.72	11.73	11.72	11.72
6579	NYSE	MXE	Tue, Aug 7, 2018	11.61	11.74	11.60	11.73
6578	NYSE	MXE	Mon, Aug 6, 2018	11.57	11.57	11.53	11.53
6577	NYSE	MXE	Fri, Aug 3, 2018	11.37	11.49	11.37	11.49
6576	NYSE	MXE	Thu, Aug 2, 2018	11.42	11.42	11.32	11.35
6575	NYSE	MXE	Wed, Aug 1, 2018	11.45	11.47	11.44	11.46
6574	NYSE	MXE	Tue, Jul 31, 2018	11.36	11.40	11.36	11.40
6573	NYSE	MXE	Mon, Jul 30, 2018	11.41	11.49	11.37	11.37
6572	NYSE	MXE	Fri, Jul 27, 2018	11.37	11.41	11.37	11.41
6571	NYSE	MXE	Thu, Jul 26, 2018	11.35	11.35	11.23	11.33
6570	NYSE	MXE	Wed, Jul 25, 2018	11.26	11.41	11.26	11.33
6569	NYSE	MXE	Tue, Jul 24, 2018	11.25	11.27	11.19	11.22
6568	NYSE	MXE	Mon, Jul 23, 2018	11.03	11.10	11.02	11.10
6567	NYSE	MXE	Fri, Jul 20, 2018	11.08	11.08	11.03	11.06
6566	NYSE	MXE	Thu, Jul 19, 2018	11.08	11.08	10.97	11.03
6565	NYSE	MXE	Wed, Jul 18, 2018	11.07	11.20	11.07	11.18
6564	NYSE	MXE	Tue, Jul 17, 2018	11.12	11.13	11.11	11.13
6563	NYSE	MXE	Mon, Jul 16, 2018	11.10	11.12	11.09	11.10
6562	NYSE	MXE	Fri, Jul 13, 2018	11.10	11.12	11.06	11.06
6561	NYSE	MXE	Thu, Jul 12, 2018	11.21	11.23	11.15	11.15
6560	NYSE	MXE	Wed, Jul 11, 2018	11.09	11.15	11.03	11.05
6559	NYSE	MXE	Tue, Jul 10, 2018	11.09	11.16	11.07	11.16
6558	NYSE	MXE	Mon, Jul 9, 2018	11.08	11.08	11.06	11.06
6557	NYSE	MXE	Fri, Jul 6, 2018	10.86	11.09	10.86	11.02
6556	NYSE	MXE	Thu, Jul 5, 2018	10.45	10.88	10.42	10.84
6555	NYSE	MXE	Tue, Jul 3, 2018	10.22	10.38	10.22	10.38
6554	NYSE	MXE	Mon, Jul 2, 2018	10.27	10.27	10.04	10.16
6553	NYSE	MXE	Fri, Jun 29, 2018	10.33	10.34	10.29	10.33
6552	NYSE	MXE	Thu, Jun 28, 2018	10.12	10.31	10.08	10.26
6551	NYSE	MXE	Wed, Jun 27, 2018	10.15	10.15	10.01	10.04
6550	NYSE	MXE	Tue, Jun 26, 2018	10.10	10.14	10.08	10.14
6549	NYSE	MXE	Mon, Jun 25, 2018	9.97	10.11	9.91	10.11
6548	NYSE	MXE	Fri, Jun 22, 2018	9.87	10.00	9.87	9.98
6547	NYSE	MXE	Thu, Jun 21, 2018	9.93	9.93	9.79	9.80
6546	NYSE	MXE	Wed, Jun 20, 2018	9.84	9.92	9.84	9.92
6545	NYSE	MXE	Tue, Jun 19, 2018	9.71	9.82	9.70	9.82
6544	NYSE	MXE	Mon, Jun 18, 2018	9.68	9.80	9.57	9.80
6543	NYSE	MXE	Fri, Jun 15, 2018	9.70	9.70	9.65	9.70
6542	NYSE	MXE	Thu, Jun 14, 2018	9.81	9.81	9.79	9.79
6541	NYSE	MXE	Wed, Jun 13, 2018	9.73	9.77	9.73	9.73
6540	NYSE	MXE	Tue, Jun 12, 2018	9.72	9.79	9.72	9.79
6539	NYSE	MXE	Mon, Jun 11, 2018	9.71	9.75	9.69	9.74
6538	NYSE	MXE	Fri, Jun 8, 2018	9.56	9.66	9.56	9.66
6537	NYSE	MXE	Thu, Jun 7, 2018	9.62	9.62	9.50	9.56
6536	NYSE	MXE	Wed, Jun 6, 2018	9.58	9.66	9.55	9.62
6535	NYSE	MXE	Tue, Jun 5, 2018	9.68	9.68	9.60	9.61
6534	NYSE	MXE	Mon, Jun 4, 2018	9.76	9.80	9.73	9.78
6533	NYSE	MXE	Fri, Jun 1, 2018	9.63	9.85	9.63	9.85
6532	NYSE	MXE	Thu, May 31, 2018	9.79	9.79	9.67	9.72
6531	NYSE	MXE	Wed, May 30, 2018	9.78	9.80	9.72	9.77
6530	NYSE	MXE	Tue, May 29, 2018	9.78	9.80	9.65	9.72
6529	NYSE	MXE	Fri, May 25, 2018	9.91	9.95	9.86	9.86
6528	NYSE	MXE	Thu, May 24, 2018	9.95	9.95	9.82	9.91
6527	NYSE	MXE	Wed, May 23, 2018	9.82	9.98	9.79	9.96
6526	NYSE	MXE	Tue, May 22, 2018	9.81	9.99	9.75	9.84
6525	NYSE	MXE	Mon, May 21, 2018	9.85	9.85	9.75	9.78
6524	NYSE	MXE	Fri, May 18, 2018	9.86	9.86	9.74	9.83
6523	NYSE	MXE	Thu, May 17, 2018	10.05	10.05	9.92	9.92
6522	NYSE	MXE	Wed, May 16, 2018	10.09	10.15	10.01	10.01
6521	NYSE	MXE	Tue, May 15, 2018	10.03	10.13	10.03	10.09
6520	NYSE	MXE	Mon, May 14, 2018	10.39	10.39	10.20	10.21
6519	NYSE	MXE	Fri, May 11, 2018	10.37	10.41	10.34	10.36
6518	NYSE	MXE	Thu, May 10, 2018	10.21	10.45	10.21	10.35
6517	NYSE	MXE	Wed, May 9, 2018	10.21	10.21	10.10	10.15
6516	NYSE	MXE	Tue, May 8, 2018	10.28	10.28	10.17	10.21
6515	NYSE	MXE	Mon, May 7, 2018	10.45	10.45	10.25	10.27
6514	NYSE	MXE	Fri, May 4, 2018	10.54	10.55	10.49	10.50
6513	NYSE	MXE	Thu, May 3, 2018	10.74	10.74	10.59	10.59
6512	NYSE	MXE	Wed, May 2, 2018	10.74	10.80	10.74	10.75
6511	NYSE	MXE	Tue, May 1, 2018	10.85	10.90	10.71	10.87
6510	NYSE	MXE	Mon, Apr 30, 2018	11.01	11.07	10.90	10.93
6509	NYSE	MXE	Fri, Apr 27, 2018	11.06	11.13	11.06	11.08
6508	NYSE	MXE	Thu, Apr 26, 2018	10.93	11.04	10.91	11.03
6507	NYSE	MXE	Wed, Apr 25, 2018	10.88	10.94	10.82	10.93
6506	NYSE	MXE	Tue, Apr 24, 2018	11.00	11.00	11.00	11.00
6505	NYSE	MXE	Mon, Apr 23, 2018	11.07	11.13	11.04	11.04
6504	NYSE	MXE	Fri, Apr 20, 2018	11.25	11.30	11.15	11.16
6503	NYSE	MXE	Thu, Apr 19, 2018	11.51	11.53	11.32	11.32
6502	NYSE	MXE	Wed, Apr 18, 2018	11.63	11.69	11.58	11.58
6501	NYSE	MXE	Tue, Apr 17, 2018	11.55	11.64	11.26	11.64
6500	NYSE	MXE	Mon, Apr 16, 2018	11.51	11.55	11.38	11.50
6499	NYSE	MXE	Fri, Apr 13, 2018	11.44	11.49	11.44	11.47
6498	NYSE	MXE	Thu, Apr 12, 2018	11.38	11.38	11.38	11.38
6497	NYSE	MXE	Wed, Apr 11, 2018	11.24	11.34	11.24	11.31
6496	NYSE	MXE	Tue, Apr 10, 2018	11.24	11.28	11.19	11.28
6495	NYSE	MXE	Mon, Apr 9, 2018	11.20	11.27	11.19	11.19
6494	NYSE	MXE	Fri, Apr 6, 2018	11.13	11.25	11.09	11.15
6493	NYSE	MXE	Thu, Apr 5, 2018	11.24	11.36	11.20	11.27
6492	NYSE	MXE	Wed, Apr 4, 2018	10.99	11.22	10.99	11.22
6491	NYSE	MXE	Tue, Apr 3, 2018	10.97	11.02	10.90	11.00
6490	NYSE	MXE	Mon, Apr 2, 2018	10.77	10.94	10.58	10.77
6489	NYSE	MXE	Thu, Mar 29, 2018	10.85	10.99	10.80	10.96
6488	NYSE	MXE	Wed, Mar 28, 2018	10.83	11.05	10.72	10.79
6487	NYSE	MXE	Tue, Mar 27, 2018	10.85	10.95	10.80	10.85
6486	NYSE	MXE	Mon, Mar 26, 2018	10.92	10.92	10.80	10.86
6485	NYSE	MXE	Fri, Mar 23, 2018	11.01	11.01	10.78	10.78
6484	NYSE	MXE	Thu, Mar 22, 2018	11.01	11.10	10.82	10.97
6483	NYSE	MXE	Wed, Mar 21, 2018	10.85	11.07	10.85	11.04
6482	NYSE	MXE	Tue, Mar 20, 2018	10.84	10.88	10.83	10.85
6481	NYSE	MXE	Mon, Mar 19, 2018	10.87	10.87	10.68	10.76
6480	NYSE	MXE	Fri, Mar 16, 2018	10.91	10.91	10.88	10.88
6479	NYSE	MXE	Thu, Mar 15, 2018	11.00	11.00	10.73	10.97
6478	NYSE	MXE	Wed, Mar 14, 2018	11.13	11.13	11.02	11.06
6477	NYSE	MXE	Tue, Mar 13, 2018	11.12	11.15	11.08	11.08
6476	NYSE	MXE	Mon, Mar 12, 2018	11.11	11.11	11.00	11.06
6475	NYSE	MXE	Fri, Mar 9, 2018	11.05	11.17	11.05	11.09
6474	NYSE	MXE	Thu, Mar 8, 2018	10.91	11.07	10.86	11.01
6473	NYSE	MXE	Wed, Mar 7, 2018	10.85	10.89	10.74	10.87
6472	NYSE	MXE	Tue, Mar 6, 2018	10.91	10.94	10.83	10.89
6471	NYSE	MXE	Mon, Mar 5, 2018	10.80	10.87	10.73	10.82
6470	NYSE	MXE	Fri, Mar 2, 2018	10.73	10.86	10.70	10.84
6469	NYSE	MXE	Thu, Mar 1, 2018	10.75	10.92	10.61	10.87
6468	NYSE	MXE	Wed, Feb 28, 2018	10.91	10.96	10.73	10.80
6467	NYSE	MXE	Tue, Feb 27, 2018	11.05	11.05	10.89	10.90
6466	NYSE	MXE	Mon, Feb 26, 2018	11.10	11.11	10.99	11.10
6465	NYSE	MXE	Fri, Feb 23, 2018	11.25	11.25	11.16	11.16
6464	NYSE	MXE	Thu, Feb 22, 2018	11.21	11.43	11.16	11.18
6463	NYSE	MXE	Wed, Feb 21, 2018	11.13	11.38	11.08	11.11
6462	NYSE	MXE	Tue, Feb 20, 2018	11.14	11.19	11.03	11.19
6461	NYSE	MXE	Fri, Feb 16, 2018	11.25	11.36	11.22	11.27
6460	NYSE	MXE	Thu, Feb 15, 2018	11.12	11.21	11.11	11.16
6459	NYSE	MXE	Wed, Feb 14, 2018	10.80	11.02	10.75	10.99
6458	NYSE	MXE	Tue, Feb 13, 2018	10.78	10.93	10.78	10.91
6457	NYSE	MXE	Mon, Feb 12, 2018	10.84	10.91	10.79	10.85
6456	NYSE	MXE	Fri, Feb 9, 2018	10.90	10.90	10.55	10.77
6455	NYSE	MXE	Thu, Feb 8, 2018	10.96	10.96	10.75	10.77
6454	NYSE	MXE	Wed, Feb 7, 2018	10.84	11.18	10.84	10.89
6453	NYSE	MXE	Tue, Feb 6, 2018	10.94	11.10	10.86	11.05
6452	NYSE	MXE	Mon, Feb 5, 2018	11.18	11.22	10.80	11.00
6451	NYSE	MXE	Fri, Feb 2, 2018	11.25	11.25	11.13	11.20
6450	NYSE	MXE	Thu, Feb 1, 2018	11.21	11.42	11.21	11.42
6449	NYSE	MXE	Wed, Jan 31, 2018	11.19	11.22	11.16	11.22
6448	NYSE	MXE	Tue, Jan 30, 2018	11.21	11.22	11.08	11.11
6447	NYSE	MXE	Mon, Jan 29, 2018	11.41	11.41	11.30	11.30
6446	NYSE	MXE	Fri, Jan 26, 2018	11.34	11.50	11.33	11.44
6445	NYSE	MXE	Thu, Jan 25, 2018	11.38	11.45	11.27	11.30
6444	NYSE	MXE	Wed, Jan 24, 2018	11.27	11.36	11.21	11.36
6443	NYSE	MXE	Tue, Jan 23, 2018	11.21	11.21	10.92	11.12
6442	NYSE	MXE	Mon, Jan 22, 2018	11.23	11.25	11.12	11.20
6441	NYSE	MXE	Fri, Jan 19, 2018	11.00	11.26	10.94	11.26
6440	NYSE	MXE	Thu, Jan 18, 2018	10.94	10.94	10.88	10.92
6439	NYSE	MXE	Wed, Jan 17, 2018	10.85	10.95	10.85	10.89
6438	NYSE	MXE	Tue, Jan 16, 2018	10.72	10.80	10.72	10.79
6437	NYSE	MXE	Fri, Jan 12, 2018	10.52	10.72	10.52	10.61
6436	NYSE	MXE	Thu, Jan 11, 2018	10.40	10.49	10.40	10.46
6435	NYSE	MXE	Wed, Jan 10, 2018	10.52	10.54	10.40	10.51
6434	NYSE	MXE	Tue, Jan 9, 2018	10.64	10.64	10.48	10.56
6433	NYSE	MXE	Mon, Jan 8, 2018	10.49	10.66	10.49	10.65
6432	NYSE	MXE	Fri, Jan 5, 2018	10.48	10.55	10.42	10.54
6431	NYSE	MXE	Thu, Jan 4, 2018	10.46	10.55	10.46	10.52
6430	NYSE	MXE	Wed, Jan 3, 2018	10.41	10.49	10.41	10.41
6429	NYSE	MXE	Tue, Jan 2, 2018	10.27	10.42	10.27	10.37
6428	NYSE	MXE	Fri, Dec 29, 2017	10.19	10.29	10.17	10.26
6427	NYSE	MXE	Thu, Dec 28, 2017	10.05	10.16	10.04	10.10
6426	NYSE	MXE	Wed, Dec 27, 2017	10.30	10.30	10.13	10.14
6425	NYSE	MXE	Tue, Dec 26, 2017	10.20	10.23	10.10	10.21
6424	NYSE	MXE	Fri, Dec 22, 2017	10.26	10.31	10.00	10.22
6423	NYSE	MXE	Thu, Dec 21, 2017	10.37	10.37	9.91	10.31
6422	NYSE	MXE	Wed, Dec 20, 2017	10.39	10.47	10.35	10.35
6421	NYSE	MXE	Tue, Dec 19, 2017	10.45	10.45	10.35	10.40
6420	NYSE	MXE	Mon, Dec 18, 2017	10.41	10.47	10.38	10.47
6419	NYSE	MXE	Fri, Dec 15, 2017	10.31	10.38	10.31	10.38
6418	NYSE	MXE	Thu, Dec 14, 2017	10.43	10.43	10.35	10.35
6417	NYSE	MXE	Wed, Dec 13, 2017	10.28	10.39	10.28	10.38
6416	NYSE	MXE	Tue, Dec 12, 2017	10.45	10.46	10.26	10.26
6415	NYSE	MXE	Mon, Dec 11, 2017	10.52	10.53	10.47	10.48
6414	NYSE	MXE	Fri, Dec 8, 2017	10.44	10.51	10.39	10.51
6413	NYSE	MXE	Thu, Dec 7, 2017	10.48	10.48	10.41	10.41
6412	NYSE	MXE	Wed, Dec 6, 2017	10.55	10.56	10.48	10.48
6411	NYSE	MXE	Tue, Dec 5, 2017	10.55	10.56	10.55	10.55
6410	NYSE	MXE	Mon, Dec 4, 2017	10.59	10.67	10.59	10.62
6409	NYSE	MXE	Fri, Dec 1, 2017	10.56	10.68	10.56	10.63
6408	NYSE	MXE	Thu, Nov 30, 2017	10.74	10.75	10.57	10.57
6407	NYSE	MXE	Wed, Nov 29, 2017	10.57	10.69	10.57	10.69
6406	NYSE	MXE	Tue, Nov 28, 2017	10.57	10.57	10.57	10.57
6405	NYSE	MXE	Mon, Nov 27, 2017	10.70	10.70	10.51	10.56
6404	NYSE	MXE	Fri, Nov 24, 2017	10.69	10.72	10.63	10.69
6403	NYSE	MXE	Wed, Nov 22, 2017	10.65	10.67	10.60	10.65
6402	NYSE	MXE	Tue, Nov 21, 2017	10.56	10.70	10.54	10.64
6401	NYSE	MXE	Mon, Nov 20, 2017	10.39	10.44	10.39	10.44
6400	NYSE	MXE	Fri, Nov 17, 2017	10.34	10.48	10.34	10.48
6399	NYSE	MXE	Thu, Nov 16, 2017	10.25	10.35	10.25	10.35
6398	NYSE	MXE	Wed, Nov 15, 2017	10.27	10.27	10.19	10.23
6397	NYSE	MXE	Tue, Nov 14, 2017	10.34	10.35	10.30	10.30
6396	NYSE	MXE	Mon, Nov 13, 2017	10.40	10.40	10.35	10.37
6395	NYSE	MXE	Fri, Nov 10, 2017	10.48	10.51	10.44	10.45
6394	NYSE	MXE	Thu, Nov 9, 2017	10.52	10.57	10.50	10.54
6393	NYSE	MXE	Wed, Nov 8, 2017	10.65	10.65	10.55	10.58
6392	NYSE	MXE	Tue, Nov 7, 2017	10.74	10.74	10.55	10.61
6391	NYSE	MXE	Mon, Nov 6, 2017	10.46	10.67	10.45	10.63
6390	NYSE	MXE	Fri, Nov 3, 2017	10.41	10.53	10.21	10.52
6389	NYSE	MXE	Thu, Nov 2, 2017	10.41	10.51	10.41	10.51
6388	NYSE	MXE	Wed, Nov 1, 2017	10.47	10.50	10.41	10.42
6387	NYSE	MXE	Tue, Oct 31, 2017	10.54	10.54	10.47	10.48
6386	NYSE	MXE	Mon, Oct 30, 2017	10.56	10.56	10.46	10.46
6385	NYSE	MXE	Fri, Oct 27, 2017	10.57	10.58	10.50	10.57
6384	NYSE	MXE	Thu, Oct 26, 2017	10.74	10.74	10.53	10.53
6383	NYSE	MXE	Wed, Oct 25, 2017	10.70	10.70	10.55	10.61
6382	NYSE	MXE	Tue, Oct 24, 2017	10.64	10.80	10.58	10.77
6381	NYSE	MXE	Mon, Oct 23, 2017	10.71	10.72	10.62	10.62
6380	NYSE	MXE	Fri, Oct 20, 2017	10.84	10.92	10.84	10.89
6379	NYSE	MXE	Thu, Oct 19, 2017	10.92	10.92	10.67	10.90
6378	NYSE	MXE	Wed, Oct 18, 2017	10.89	11.00	10.88	10.92
6377	NYSE	MXE	Tue, Oct 17, 2017	10.85	10.97	10.71	10.94
6376	NYSE	MXE	Mon, Oct 16, 2017	10.96	10.96	10.72	10.80
6375	NYSE	MXE	Fri, Oct 13, 2017	11.15	11.15	10.97	11.02
6374	NYSE	MXE	Thu, Oct 12, 2017	11.15	11.17	11.14	11.14
6373	NYSE	MXE	Wed, Oct 11, 2017	11.18	11.24	11.15	11.24
6372	NYSE	MXE	Tue, Oct 10, 2017	11.38	11.38	11.16	11.19
6371	NYSE	MXE	Mon, Oct 9, 2017	11.48	11.48	11.09	11.41
6370	NYSE	MXE	Fri, Oct 6, 2017	11.50	11.52	11.04	11.44
6369	NYSE	MXE	Thu, Oct 5, 2017	11.61	11.62	11.57	11.58
6368	NYSE	MXE	Wed, Oct 4, 2017	11.56	11.56	11.55	11.55
6367	NYSE	MXE	Tue, Oct 3, 2017	11.55	11.57	11.53	11.57
6366	NYSE	MXE	Mon, Oct 2, 2017	11.59	11.59	11.56	11.56
6365	NYSE	MXE	Fri, Sep 29, 2017	11.61	11.67	11.56	11.59
6364	NYSE	MXE	Thu, Sep 28, 2017	11.56	11.58	11.55	11.56
6363	NYSE	MXE	Wed, Sep 27, 2017	11.67	11.75	11.63	11.65
6362	NYSE	MXE	Tue, Sep 26, 2017	11.79	11.80	11.65	11.80
6361	NYSE	MXE	Mon, Sep 25, 2017	11.85	11.85	11.77	11.84
6360	NYSE	MXE	Fri, Sep 22, 2017	11.89	11.90	11.89	11.89
6359	NYSE	MXE	Thu, Sep 21, 2017	11.82	11.88	11.72	11.85
6358	NYSE	MXE	Wed, Sep 20, 2017	11.81	11.86	11.80	11.84
6357	NYSE	MXE	Tue, Sep 19, 2017	11.88	11.88	11.75	11.78
6356	NYSE	MXE	Mon, Sep 18, 2017	11.78	11.90	11.78	11.90
6355	NYSE	MXE	Fri, Sep 15, 2017	11.81	11.86	11.79	11.85
6354	NYSE	MXE	Thu, Sep 14, 2017	11.78	11.82	11.66	11.80
6353	NYSE	MXE	Wed, Sep 13, 2017	11.87	11.88	11.83	11.83
6352	NYSE	MXE	Tue, Sep 12, 2017	11.94	11.94	11.85	11.87
6351	NYSE	MXE	Mon, Sep 11, 2017	11.95	12.00	11.95	12.00
6350	NYSE	MXE	Fri, Sep 8, 2017	11.89	11.89	11.89	11.89
6349	NYSE	MXE	Thu, Sep 7, 2017	11.91	12.07	11.91	12.07
6348	NYSE	MXE	Tue, Sep 5, 2017	11.95	12.02	11.83	11.98
6347	NYSE	MXE	Fri, Sep 1, 2017	12.00	12.02	12.00	12.02
6346	NYSE	MXE	Thu, Aug 31, 2017	11.99	12.02	11.99	12.02
6345	NYSE	MXE	Wed, Aug 30, 2017	11.96	12.02	11.93	12.02
6344	NYSE	MXE	Tue, Aug 29, 2017	11.88	11.94	11.88	11.94
6343	NYSE	MXE	Mon, Aug 28, 2017	11.98	12.02	11.93	11.99
6342	NYSE	MXE	Fri, Aug 25, 2017	12.07	12.09	12.05	12.09
6341	NYSE	MXE	Thu, Aug 24, 2017	11.98	12.02	11.98	12.02
6340	NYSE	MXE	Wed, Aug 23, 2017	11.92	12.01	11.81	12.01
6339	NYSE	MXE	Tue, Aug 22, 2017	12.00	12.05	11.98	12.04
6338	NYSE	MXE	Mon, Aug 21, 2017	11.91	12.00	11.91	11.97
6337	NYSE	MXE	Fri, Aug 18, 2017	11.90	11.91	11.74	11.84
6336	NYSE	MXE	Thu, Aug 17, 2017	11.93	11.95	11.80	11.80
6335	NYSE	MXE	Wed, Aug 16, 2017	12.01	12.01	11.97	11.97
6334	NYSE	MXE	Tue, Aug 15, 2017	11.87	11.99	11.87	11.99
6333	NYSE	MXE	Mon, Aug 14, 2017	11.89	11.98	11.86	11.96
6332	NYSE	MXE	Fri, Aug 11, 2017	11.71	11.77	11.71	11.77
6331	NYSE	MXE	Thu, Aug 10, 2017	11.86	11.86	11.77	11.77
6330	NYSE	MXE	Wed, Aug 9, 2017	11.82	11.92	11.82	11.92
6329	NYSE	MXE	Tue, Aug 8, 2017	11.83	12.04	11.83	12.04
6328	NYSE	MXE	Mon, Aug 7, 2017	11.76	11.98	11.76	11.98
6327	NYSE	MXE	Fri, Aug 4, 2017	11.90	11.90	11.87	11.90
6326	NYSE	MXE	Thu, Aug 3, 2017	11.86	11.89	11.86	11.86
6325	NYSE	MXE	Wed, Aug 2, 2017	11.87	11.92	11.86	11.86
6324	NYSE	MXE	Tue, Aug 1, 2017	11.81	11.91	11.81	11.86
6323	NYSE	MXE	Mon, Jul 31, 2017	11.90	11.92	11.81	11.88
6322	NYSE	MXE	Fri, Jul 28, 2017	11.96	11.97	11.91	11.97
6321	NYSE	MXE	Thu, Jul 27, 2017	12.17	12.17	12.00	12.04
6320	NYSE	MXE	Wed, Jul 26, 2017	12.07	12.14	12.07	12.13
6319	NYSE	MXE	Tue, Jul 25, 2017	12.12	12.12	12.06	12.06
6318	NYSE	MXE	Mon, Jul 24, 2017	11.98	12.11	11.98	12.11
6317	NYSE	MXE	Fri, Jul 21, 2017	12.20	12.20	12.10	12.10
6316	NYSE	MXE	Thu, Jul 20, 2017	12.15	12.19	12.11	12.19
6315	NYSE	MXE	Wed, Jul 19, 2017	12.18	12.20	12.13	12.16
6314	NYSE	MXE	Tue, Jul 18, 2017	12.15	12.22	12.08	12.18
6313	NYSE	MXE	Mon, Jul 17, 2017	11.99	12.16	11.99	12.13
6312	NYSE	MXE	Fri, Jul 14, 2017	11.95	12.08	11.95	12.07
6311	NYSE	MXE	Thu, Jul 13, 2017	11.70	11.89	11.69	11.88
6310	NYSE	MXE	Wed, Jul 12, 2017	11.73	11.81	11.73	11.80
6309	NYSE	MXE	Tue, Jul 11, 2017	11.62	11.70	11.62	11.68
6308	NYSE	MXE	Mon, Jul 10, 2017	11.32	11.67	11.32	11.62
6307	NYSE	MXE	Fri, Jul 7, 2017	11.44	11.48	11.39	11.48
6306	NYSE	MXE	Thu, Jul 6, 2017	11.32	11.34	11.30	11.34
6305	NYSE	MXE	Wed, Jul 5, 2017	11.33	11.37	11.29	11.37
6304	NYSE	MXE	Mon, Jul 3, 2017	11.45	11.46	11.38	11.43
6303	NYSE	MXE	Fri, Jun 30, 2017	11.39	11.42	11.38	11.42
6302	NYSE	MXE	Thu, Jun 29, 2017	11.37	11.37	11.29	11.34
6301	NYSE	MXE	Wed, Jun 28, 2017	11.39	11.45	11.39	11.45
6300	NYSE	MXE	Tue, Jun 27, 2017	11.40	11.40	11.31	11.32
6299	NYSE	MXE	Mon, Jun 26, 2017	11.38	11.49	11.38	11.45
6298	NYSE	MXE	Fri, Jun 23, 2017	11.22	11.37	11.21	11.31
6297	NYSE	MXE	Thu, Jun 22, 2017	11.21	11.30	11.15	11.25
6296	NYSE	MXE	Wed, Jun 21, 2017	11.22	11.23	11.13	11.14
6295	NYSE	MXE	Tue, Jun 20, 2017	11.27	11.27	11.17	11.22
6294	NYSE	MXE	Mon, Jun 19, 2017	11.35	11.38	11.30	11.33
6293	NYSE	MXE	Fri, Jun 16, 2017	11.24	11.33	11.24	11.32
6292	NYSE	MXE	Thu, Jun 15, 2017	11.18	11.25	10.94	11.25
6291	NYSE	MXE	Wed, Jun 14, 2017	11.27	11.34	11.26	11.34
6290	NYSE	MXE	Tue, Jun 13, 2017	11.21	11.23	11.18	11.21
6289	NYSE	MXE	Mon, Jun 12, 2017	11.18	11.21	11.11	11.18
6288	NYSE	MXE	Fri, Jun 9, 2017	11.21	11.21	11.18	11.20
6287	NYSE	MXE	Thu, Jun 8, 2017	11.21	11.21	11.17	11.19
6286	NYSE	MXE	Wed, Jun 7, 2017	11.13	11.18	11.13	11.18
6285	NYSE	MXE	Tue, Jun 6, 2017	11.21	11.23	11.14	11.18
6284	NYSE	MXE	Mon, Jun 5, 2017	11.10	11.17	11.09	11.10
6283	NYSE	MXE	Fri, Jun 2, 2017	11.05	11.05	10.96	10.96
6282	NYSE	MXE	Thu, Jun 1, 2017	10.97	11.03	10.97	11.01
6281	NYSE	MXE	Wed, May 31, 2017	11.00	11.00	10.90	10.90
6280	NYSE	MXE	Tue, May 30, 2017	11.16	11.16	10.99	11.00
6279	NYSE	MXE	Fri, May 26, 2017	11.14	11.15	11.13	11.14
6278	NYSE	MXE	Thu, May 25, 2017	11.20	11.28	11.11	11.11
6277	NYSE	MXE	Wed, May 24, 2017	11.10	11.19	11.10	11.19
6276	NYSE	MXE	Tue, May 23, 2017	11.00	11.01	10.99	10.99
6275	NYSE	MXE	Mon, May 22, 2017	11.02	11.03	10.99	10.99
6274	NYSE	MXE	Fri, May 19, 2017	10.85	11.00	10.85	10.95
6273	NYSE	MXE	Thu, May 18, 2017	10.79	10.85	10.10	10.75
6272	NYSE	MXE	Wed, May 17, 2017	11.11	11.11	10.98	10.98
6271	NYSE	MXE	Tue, May 16, 2017	11.15	11.23	11.15	11.18
6270	NYSE	MXE	Mon, May 15, 2017	11.14	11.30	11.14	11.24
6269	NYSE	MXE	Fri, May 12, 2017	11.11	11.11	11.09	11.09
6268	NYSE	MXE	Thu, May 11, 2017	11.08	11.08	11.08	11.08
6267	NYSE	MXE	Wed, May 10, 2017	11.11	11.14	11.11	11.13
6266	NYSE	MXE	Tue, May 9, 2017	10.93	11.05	10.93	11.00
6265	NYSE	MXE	Mon, May 8, 2017	10.94	10.97	10.87	10.92
6264	NYSE	MXE	Fri, May 5, 2017	10.91	11.00	10.91	11.00
6263	NYSE	MXE	Thu, May 4, 2017	10.98	10.98	10.88	10.93
6262	NYSE	MXE	Wed, May 3, 2017	11.10	11.10	10.97	11.04
6261	NYSE	MXE	Tue, May 2, 2017	11.05	11.16	11.05	11.10
6260	NYSE	MXE	Mon, May 1, 2017	11.00	11.17	11.00	11.04
6259	NYSE	MXE	Fri, Apr 28, 2017	11.00	11.09	10.95	11.06
6258	NYSE	MXE	Thu, Apr 27, 2017	11.02	11.09	10.96	10.99
6257	NYSE	MXE	Wed, Apr 26, 2017	11.16	11.16	10.86	10.92
6256	NYSE	MXE	Tue, Apr 25, 2017	11.14	11.19	11.07	11.17
6255	NYSE	MXE	Mon, Apr 24, 2017	11.16	11.26	11.16	11.25
6254	NYSE	MXE	Fri, Apr 21, 2017	11.09	11.13	11.04	11.06
6253	NYSE	MXE	Thu, Apr 20, 2017	11.06	11.13	11.01	11.13
6252	NYSE	MXE	Wed, Apr 19, 2017	11.15	11.15	10.95	11.05
6251	NYSE	MXE	Tue, Apr 18, 2017	11.18	11.32	11.08	11.14
6250	NYSE	MXE	Mon, Apr 17, 2017	11.27	11.27	11.21	11.21
6249	NYSE	MXE	Thu, Apr 13, 2017	11.27	11.35	11.18	11.22
6248	NYSE	MXE	Wed, Apr 12, 2017	11.29	11.30	11.24	11.24
6247	NYSE	MXE	Tue, Apr 11, 2017	11.40	11.40	11.28	11.36
6246	NYSE	MXE	Mon, Apr 10, 2017	11.43	11.46	11.35	11.44
6245	NYSE	MXE	Fri, Apr 7, 2017	11.09	11.82	11.09	11.44
6244	NYSE	MXE	Thu, Apr 6, 2017	11.18	11.24	11.02	11.07
6243	NYSE	MXE	Wed, Apr 5, 2017	11.00	11.27	11.00	11.22
6242	NYSE	MXE	Tue, Apr 4, 2017	10.90	10.99	10.85	10.99
6241	NYSE	MXE	Mon, Apr 3, 2017	10.85	10.99	10.85	10.98
6240	NYSE	MXE	Fri, Mar 31, 2017	10.83	10.90	10.80	10.86
6239	NYSE	MXE	Thu, Mar 30, 2017	10.85	10.90	10.84	10.88
6238	NYSE	MXE	Wed, Mar 29, 2017	10.81	10.82	10.72	10.82
6237	NYSE	MXE	Tue, Mar 28, 2017	10.70	10.84	10.70	10.77
6236	NYSE	MXE	Mon, Mar 27, 2017	10.62	10.71	10.62	10.71
6235	NYSE	MXE	Fri, Mar 24, 2017	10.49	10.71	10.49	10.71
6234	NYSE	MXE	Thu, Mar 23, 2017	10.33	10.53	10.33	10.50
6233	NYSE	MXE	Wed, Mar 22, 2017	10.31	10.35	10.28	10.35
6232	NYSE	MXE	Tue, Mar 21, 2017	10.23	10.38	10.23	10.34
6231	NYSE	MXE	Mon, Mar 20, 2017	10.25	10.35	10.25	10.30
6230	NYSE	MXE	Fri, Mar 17, 2017	10.11	10.24	10.09	10.21
6229	NYSE	MXE	Thu, Mar 16, 2017	10.02	10.12	10.01	10.07
6228	NYSE	MXE	Wed, Mar 15, 2017	9.78	9.95	9.71	9.92
6227	NYSE	MXE	Tue, Mar 14, 2017	9.71	9.71	9.71	9.71
6226	NYSE	MXE	Mon, Mar 13, 2017	9.79	9.79	9.74	9.74
6225	NYSE	MXE	Fri, Mar 10, 2017	9.80	9.80	9.78	9.79
6224	NYSE	MXE	Thu, Mar 9, 2017	9.75	9.75	9.60	9.72
6223	NYSE	MXE	Wed, Mar 8, 2017	9.86	9.92	9.81	9.81
6222	NYSE	MXE	Tue, Mar 7, 2017	9.99	9.99	9.87	9.93
6221	NYSE	MXE	Mon, Mar 6, 2017	9.85	9.98	9.82	9.95
6220	NYSE	MXE	Fri, Mar 3, 2017	9.82	9.97	9.79	9.82
6219	NYSE	MXE	Thu, Mar 2, 2017	9.62	9.64	9.61	9.64
6218	NYSE	MXE	Wed, Mar 1, 2017	9.62	9.76	9.61	9.71
6217	NYSE	MXE	Tue, Feb 28, 2017	9.60	9.60	9.47	9.50
6216	NYSE	MXE	Mon, Feb 27, 2017	9.72	9.75	9.64	9.67
6215	NYSE	MXE	Fri, Feb 24, 2017	9.74	9.75	9.71	9.73
6214	NYSE	MXE	Thu, Feb 23, 2017	9.92	9.94	9.85	9.85
6213	NYSE	MXE	Wed, Feb 22, 2017	9.80	9.88	9.79	9.84
6212	NYSE	MXE	Tue, Feb 21, 2017	9.60	9.78	9.60	9.74
6211	NYSE	MXE	Fri, Feb 17, 2017	9.57	9.57	9.51	9.53
6210	NYSE	MXE	Thu, Feb 16, 2017	9.62	9.65	9.61	9.62
6209	NYSE	MXE	Wed, Feb 15, 2017	9.59	9.67	9.59	9.65
6208	NYSE	MXE	Tue, Feb 14, 2017	9.72	9.72	9.65	9.67
6207	NYSE	MXE	Mon, Feb 13, 2017	9.74	9.74	9.67	9.69
6206	NYSE	MXE	Fri, Feb 10, 2017	9.53	9.78	9.53	9.70
6205	NYSE	MXE	Thu, Feb 9, 2017	9.48	9.60	9.48	9.55
6204	NYSE	MXE	Wed, Feb 8, 2017	9.37	9.47	9.37	9.44
6203	NYSE	MXE	Tue, Feb 7, 2017	9.45	9.49	9.28	9.34
6202	NYSE	MXE	Mon, Feb 6, 2017	9.45	9.46	9.34	9.38
6201	NYSE	MXE	Fri, Feb 3, 2017	9.46	9.47	9.36	9.41
6200	NYSE	MXE	Thu, Feb 2, 2017	9.25	9.38	9.25	9.37
6199	NYSE	MXE	Wed, Feb 1, 2017	9.25	9.26	9.14	9.24
6198	NYSE	MXE	Tue, Jan 31, 2017	9.23	9.29	9.19	9.22
6197	NYSE	MXE	Mon, Jan 30, 2017	9.25	9.32	9.12	9.18
6196	NYSE	MXE	Fri, Jan 27, 2017	9.15	9.31	9.15	9.20
6195	NYSE	MXE	Thu, Jan 26, 2017	9.19	9.24	9.10	9.11
6194	NYSE	MXE	Wed, Jan 25, 2017	9.20	9.40	9.10	9.24
6193	NYSE	MXE	Tue, Jan 24, 2017	9.05	9.15	9.03	9.14
6192	NYSE	MXE	Mon, Jan 23, 2017	8.94	9.03	8.94	8.98
6191	NYSE	MXE	Fri, Jan 20, 2017	8.75	9.02	8.75	8.93
6190	NYSE	MXE	Thu, Jan 19, 2017	8.83	8.83	8.69	8.72
6189	NYSE	MXE	Wed, Jan 18, 2017	8.90	8.94	8.81	8.84
6188	NYSE	MXE	Tue, Jan 17, 2017	8.92	9.00	8.92	8.94
6187	NYSE	MXE	Fri, Jan 13, 2017	8.96	9.00	8.95	8.97
6186	NYSE	MXE	Thu, Jan 12, 2017	8.95	9.04	8.88	8.90
6185	NYSE	MXE	Wed, Jan 11, 2017	8.75	8.88	8.71	8.88
6184	NYSE	MXE	Tue, Jan 10, 2017	8.84	8.84	8.79	8.80
6183	NYSE	MXE	Mon, Jan 9, 2017	8.90	8.95	8.88	8.88
6182	NYSE	MXE	Fri, Jan 6, 2017	9.03	9.11	8.90	8.94
6181	NYSE	MXE	Thu, Jan 5, 2017	9.11	9.11	9.02	9.02
6180	NYSE	MXE	Wed, Jan 4, 2017	9.15	9.15	9.03	9.08
6179	NYSE	MXE	Tue, Jan 3, 2017	9.25	9.25	9.18	9.18
6178	NYSE	MXE	Fri, Dec 30, 2016	9.22	9.22	9.17	9.17
6177	NYSE	MXE	Thu, Dec 29, 2016	9.13	9.40	9.13	9.18
6176	NYSE	MXE	Wed, Dec 28, 2016	9.07	9.33	8.96	9.08
6175	NYSE	MXE	Tue, Dec 27, 2016	9.14	9.44	9.03	9.07
6174	NYSE	MXE	Fri, Dec 23, 2016	9.13	9.22	9.13	9.22
6173	NYSE	MXE	Thu, Dec 22, 2016	9.05	9.10	9.01	9.10
6172	NYSE	MXE	Wed, Dec 21, 2016	9.15	9.24	9.13	9.14
6171	NYSE	MXE	Tue, Dec 20, 2016	9.16	9.25	9.15	9.16
6170	NYSE	MXE	Mon, Dec 19, 2016	9.17	9.18	9.11	9.11
6169	NYSE	MXE	Fri, Dec 16, 2016	9.29	9.29	9.13	9.19
6168	NYSE	MXE	Thu, Dec 15, 2016	9.31	9.39	9.10	9.30
6167	NYSE	MXE	Wed, Dec 14, 2016	9.64	9.64	9.35	9.36
6166	NYSE	MXE	Tue, Dec 13, 2016	9.56	9.82	9.48	9.61
6165	NYSE	MXE	Mon, Dec 12, 2016	9.50	9.76	9.50	9.51
6164	NYSE	MXE	Fri, Dec 9, 2016	9.39	9.52	9.39	9.47
6163	NYSE	MXE	Thu, Dec 8, 2016	9.31	9.40	9.26	9.39
6162	NYSE	MXE	Wed, Dec 7, 2016	9.36	9.38	9.34	9.35
6161	NYSE	MXE	Tue, Dec 6, 2016	9.35	9.35	9.28	9.34
6160	NYSE	MXE	Mon, Dec 5, 2016	9.21	9.36	9.19	9.21
6159	NYSE	MXE	Fri, Dec 2, 2016	9.25	9.25	9.23	9.23
6158	NYSE	MXE	Thu, Dec 1, 2016	9.30	9.32	9.23	9.23
6157	NYSE	MXE	Wed, Nov 30, 2016	9.40	9.40	9.28	9.28
6156	NYSE	MXE	Tue, Nov 29, 2016	9.41	9.44	9.30	9.36
6155	NYSE	MXE	Mon, Nov 28, 2016	9.55	9.60	9.37	9.50
6154	NYSE	MXE	Fri, Nov 25, 2016	9.63	9.79	9.61	9.66
6153	NYSE	MXE	Wed, Nov 23, 2016	9.42	9.60	9.39	9.55
6152	NYSE	MXE	Tue, Nov 22, 2016	9.56	9.56	9.48	9.52
6151	NYSE	MXE	Mon, Nov 21, 2016	9.40	9.49	9.32	9.49
6150	NYSE	MXE	Fri, Nov 18, 2016	9.37	9.44	9.26	9.32
6149	NYSE	MXE	Thu, Nov 17, 2016	9.31	9.42	9.24	9.40
6148	NYSE	MXE	Wed, Nov 16, 2016	9.07	9.31	9.07	9.27
6147	NYSE	MXE	Tue, Nov 15, 2016	9.12	9.54	9.11	9.17
6146	NYSE	MXE	Mon, Nov 14, 2016	8.80	9.15	8.80	9.11
6145	NYSE	MXE	Fri, Nov 11, 2016	9.48	9.48	8.76	9.17
6144	NYSE	MXE	Thu, Nov 10, 2016	9.96	9.96	9.38	9.56
6143	NYSE	MXE	Wed, Nov 9, 2016	10.29	10.40	9.86	10.30
6142	NYSE	MXE	Tue, Nov 8, 2016	10.74	10.95	10.72	10.91
6141	NYSE	MXE	Mon, Nov 7, 2016	10.57	10.92	10.57	10.83
6140	NYSE	MXE	Fri, Nov 4, 2016	10.35	10.46	10.31	10.37
6139	NYSE	MXE	Thu, Nov 3, 2016	10.31	10.40	10.30	10.30
6138	NYSE	MXE	Wed, Nov 2, 2016	10.59	10.59	10.28	10.35
6137	NYSE	MXE	Tue, Nov 1, 2016	10.68	10.68	10.49	10.61
6136	NYSE	MXE	Mon, Oct 31, 2016	10.70	10.71	10.61	10.71
6135	NYSE	MXE	Fri, Oct 28, 2016	10.74	10.89	10.58	10.68
6134	NYSE	MXE	Thu, Oct 27, 2016	10.78	10.78	10.64	10.75
6133	NYSE	MXE	Wed, Oct 26, 2016	10.89	10.89	10.79	10.79
6132	NYSE	MXE	Tue, Oct 25, 2016	11.00	11.05	10.92	10.92
6131	NYSE	MXE	Mon, Oct 24, 2016	10.97	11.05	10.96	11.01
6130	NYSE	MXE	Fri, Oct 21, 2016	10.85	10.94	10.85	10.93
6129	NYSE	MXE	Thu, Oct 20, 2016	10.93	10.95	10.93	10.93
6128	NYSE	MXE	Wed, Oct 19, 2016	10.96	11.04	10.81	11.00
6127	NYSE	MXE	Tue, Oct 18, 2016	10.85	10.93	10.83	10.92
6126	NYSE	MXE	Mon, Oct 17, 2016	10.81	10.85	10.70	10.73
6125	NYSE	MXE	Fri, Oct 14, 2016	10.69	10.85	10.53	10.85
6124	NYSE	MXE	Thu, Oct 13, 2016	10.57	10.65	10.50	10.65
6123	NYSE	MXE	Wed, Oct 12, 2016	10.68	10.68	10.48	10.68
6122	NYSE	MXE	Tue, Oct 11, 2016	10.69	10.74	10.68	10.68
6121	NYSE	MXE	Mon, Oct 10, 2016	10.64	10.81	10.64	10.73
6120	NYSE	MXE	Fri, Oct 7, 2016	10.46	10.51	10.39	10.43
6119	NYSE	MXE	Thu, Oct 6, 2016	10.50	10.53	10.32	10.49
6118	NYSE	MXE	Wed, Oct 5, 2016	10.35	10.57	10.35	10.56
6117	NYSE	MXE	Tue, Oct 4, 2016	10.43	10.49	10.42	10.49
6116	NYSE	MXE	Mon, Oct 3, 2016	10.40	10.45	10.30	10.43
6115	NYSE	MXE	Fri, Sep 30, 2016	10.43	10.43	10.35	10.35
6114	NYSE	MXE	Thu, Sep 29, 2016	10.44	10.64	10.37	10.37
6113	NYSE	MXE	Wed, Sep 28, 2016	10.35	10.50	10.35	10.50
6112	NYSE	MXE	Tue, Sep 27, 2016	10.20	10.44	10.19	10.39
6111	NYSE	MXE	Mon, Sep 26, 2016	10.18	10.20	10.01	10.05
6110	NYSE	MXE	Fri, Sep 23, 2016	10.25	10.29	10.16	10.18
6109	NYSE	MXE	Thu, Sep 22, 2016	10.22	10.37	10.22	10.34
6108	NYSE	MXE	Wed, Sep 21, 2016	9.94	10.17	9.92	10.17
6107	NYSE	MXE	Tue, Sep 20, 2016	9.96	9.97	9.92	9.93
6106	NYSE	MXE	Mon, Sep 19, 2016	10.03	10.07	9.95	10.00
6105	NYSE	MXE	Fri, Sep 16, 2016	10.03	10.10	9.95	9.99
6104	NYSE	MXE	Thu, Sep 15, 2016	10.11	10.15	10.11	10.12
6103	NYSE	MXE	Wed, Sep 14, 2016	10.26	10.32	10.16	10.17
6102	NYSE	MXE	Tue, Sep 13, 2016	10.29	10.31	10.21	10.31
6101	NYSE	MXE	Mon, Sep 12, 2016	10.34	10.50	10.30	10.50
6100	NYSE	MXE	Fri, Sep 9, 2016	10.55	10.55	10.45	10.47
6099	NYSE	MXE	Thu, Sep 8, 2016	10.73	10.74	10.69	10.71
6098	NYSE	MXE	Wed, Sep 7, 2016	10.90	10.93	10.90	10.91
6097	NYSE	MXE	Tue, Sep 6, 2016	10.90	10.91	10.82	10.88
6096	NYSE	MXE	Fri, Sep 2, 2016	10.71	10.86	10.71	10.80
6095	NYSE	MXE	Thu, Sep 1, 2016	10.53	10.67	10.01	10.67
6094	NYSE	MXE	Wed, Aug 31, 2016	10.57	10.66	10.55	10.64
6093	NYSE	MXE	Tue, Aug 30, 2016	10.64	10.64	10.64	10.64
6092	NYSE	MXE	Mon, Aug 29, 2016	10.77	10.79	10.55	10.76
6091	NYSE	MXE	Fri, Aug 26, 2016	10.86	11.06	10.82	10.82
6090	NYSE	MXE	Thu, Aug 25, 2016	10.92	10.95	10.90	10.95
6089	NYSE	MXE	Wed, Aug 24, 2016	10.87	10.89	10.85	10.89
6088	NYSE	MXE	Tue, Aug 23, 2016	10.99	11.03	10.85	10.87
6087	NYSE	MXE	Mon, Aug 22, 2016	10.97	11.03	10.97	11.01
6086	NYSE	MXE	Fri, Aug 19, 2016	10.94	11.12	10.94	11.12
6085	NYSE	MXE	Thu, Aug 18, 2016	11.10	11.12	11.05	11.08
6084	NYSE	MXE	Wed, Aug 17, 2016	11.10	11.13	11.04	11.09
6083	NYSE	MXE	Tue, Aug 16, 2016	11.34	11.34	11.22	11.23
6082	NYSE	MXE	Mon, Aug 15, 2016	11.15	11.32	11.15	11.30
6081	NYSE	MXE	Fri, Aug 12, 2016	11.17	11.17	11.02	11.03
6080	NYSE	MXE	Thu, Aug 11, 2016	10.97	11.15	10.97	11.10
6079	NYSE	MXE	Wed, Aug 10, 2016	11.01	11.02	10.87	10.94
6078	NYSE	MXE	Tue, Aug 9, 2016	10.94	11.10	10.94	10.97
6077	NYSE	MXE	Mon, Aug 8, 2016	10.77	10.92	10.77	10.92
6076	NYSE	MXE	Fri, Aug 5, 2016	10.67	10.76	10.63	10.76
6075	NYSE	MXE	Thu, Aug 4, 2016	10.62	10.67	10.62	10.67
6074	NYSE	MXE	Wed, Aug 3, 2016	10.62	10.69	10.54	10.64
6073	NYSE	MXE	Tue, Aug 2, 2016	10.66	10.72	10.58	10.62
6072	NYSE	MXE	Mon, Aug 1, 2016	10.78	10.80	10.71	10.78
6071	NYSE	MXE	Fri, Jul 29, 2016	10.70	10.78	10.62	10.78
6070	NYSE	MXE	Thu, Jul 28, 2016	10.66	10.74	10.66	10.74
6069	NYSE	MXE	Wed, Jul 27, 2016	10.72	10.73	10.72	10.73
6068	NYSE	MXE	Tue, Jul 26, 2016	10.78	10.78	10.72	10.73
6067	NYSE	MXE	Mon, Jul 25, 2016	10.87	10.87	10.78	10.79
6066	NYSE	MXE	Fri, Jul 22, 2016	10.93	10.98	10.91	10.97
6065	NYSE	MXE	Thu, Jul 21, 2016	10.69	10.98	10.69	10.95
6064	NYSE	MXE	Wed, Jul 20, 2016	10.83	10.97	10.83	10.92
6063	NYSE	MXE	Tue, Jul 19, 2016	10.91	10.91	10.89	10.89
6062	NYSE	MXE	Mon, Jul 18, 2016	10.85	11.00	10.85	11.00
6061	NYSE	MXE	Fri, Jul 15, 2016	10.90	10.93	10.88	10.91
6060	NYSE	MXE	Thu, Jul 14, 2016	10.95	11.04	10.90	10.90
6059	NYSE	MXE	Wed, Jul 13, 2016	11.00	11.00	10.89	10.89
6058	NYSE	MXE	Tue, Jul 12, 2016	10.90	11.00	10.86	10.94
6057	NYSE	MXE	Mon, Jul 11, 2016	10.74	10.87	10.74	10.84
6056	NYSE	MXE	Fri, Jul 8, 2016	10.58	10.70	10.58	10.70
6055	NYSE	MXE	Thu, Jul 7, 2016	10.56	10.57	10.52	10.52
6054	NYSE	MXE	Wed, Jul 6, 2016	10.55	10.55	10.40	10.47
6053	NYSE	MXE	Tue, Jul 5, 2016	10.84	10.84	10.63	10.66
6052	NYSE	MXE	Fri, Jul 1, 2016	11.00	11.00	10.87	10.91
6051	NYSE	MXE	Thu, Jun 30, 2016	10.85	10.89	10.85	10.89
6050	NYSE	MXE	Wed, Jun 29, 2016	10.48	10.78	10.48	10.74
6049	NYSE	MXE	Tue, Jun 28, 2016	10.12	10.46	10.12	10.42
6048	NYSE	MXE	Mon, Jun 27, 2016	10.22	10.22	10.04	10.12
6047	NYSE	MXE	Fri, Jun 24, 2016	10.50	10.50	10.35	10.40
6046	NYSE	MXE	Thu, Jun 23, 2016	10.85	11.00	10.85	10.96
6045	NYSE	MXE	Wed, Jun 22, 2016	10.74	10.77	10.72	10.77
6044	NYSE	MXE	Tue, Jun 21, 2016	10.69	10.69	10.68	10.69
6043	NYSE	MXE	Mon, Jun 20, 2016	10.66	10.73	10.63	10.73
6042	NYSE	MXE	Fri, Jun 17, 2016	10.36	10.52	10.36	10.49
6041	NYSE	MXE	Thu, Jun 16, 2016	10.32	10.41	10.31	10.41
6040	NYSE	MXE	Wed, Jun 15, 2016	10.30	10.50	10.30	10.48
6039	NYSE	MXE	Tue, Jun 14, 2016	10.37	10.41	10.35	10.36
6038	NYSE	MXE	Mon, Jun 13, 2016	10.83	10.83	10.51	10.51
6037	NYSE	MXE	Fri, Jun 10, 2016	10.91	10.91	10.72	10.78
6036	NYSE	MXE	Thu, Jun 9, 2016	11.04	11.06	11.04	11.06
6035	NYSE	MXE	Wed, Jun 8, 2016	11.01	11.22	11.01	11.17
6034	NYSE	MXE	Tue, Jun 7, 2016	10.85	11.00	10.85	10.96
6033	NYSE	MXE	Mon, Jun 6, 2016	10.87	10.87	10.85	10.86
6032	NYSE	MXE	Fri, Jun 3, 2016	10.88	10.90	10.83	10.83
6031	NYSE	MXE	Thu, Jun 2, 2016	10.89	10.89	10.89	10.89
6030	NYSE	MXE	Wed, Jun 1, 2016	10.89	10.89	10.85	10.89
6029	NYSE	MXE	Tue, May 31, 2016	10.91	10.97	10.83	10.89
6028	NYSE	MXE	Fri, May 27, 2016	11.00	11.00	10.82	10.97
6027	NYSE	MXE	Thu, May 26, 2016	10.89	10.92	10.89	10.90
6026	NYSE	MXE	Wed, May 25, 2016	10.85	10.93	10.56	10.84
6025	NYSE	MXE	Tue, May 24, 2016	10.82	10.82	10.75	10.81
6024	NYSE	MXE	Mon, May 23, 2016	10.85	10.85	10.76	10.76
6023	NYSE	MXE	Fri, May 20, 2016	10.90	10.90	10.86	10.86
6022	NYSE	MXE	Thu, May 19, 2016	10.94	10.94	10.74	10.84
6021	NYSE	MXE	Wed, May 18, 2016	11.06	11.06	10.93	10.99
6020	NYSE	MXE	Tue, May 17, 2016	11.10	11.15	11.05	11.05
6019	NYSE	MXE	Mon, May 16, 2016	11.09	11.24	11.09	11.20
6018	NYSE	MXE	Fri, May 13, 2016	11.09	11.18	11.03	11.17
6017	NYSE	MXE	Thu, May 12, 2016	11.26	11.26	11.09	11.14
6016	NYSE	MXE	Wed, May 11, 2016	11.15	11.17	11.05	11.14
6015	NYSE	MXE	Tue, May 10, 2016	11.02	11.13	10.99	11.12
6014	NYSE	MXE	Mon, May 9, 2016	10.93	11.02	10.93	10.97
6013	NYSE	MXE	Fri, May 6, 2016	11.14	11.21	10.69	10.94
6012	NYSE	MXE	Thu, May 5, 2016	11.19	11.24	11.15	11.19
6011	NYSE	MXE	Wed, May 4, 2016	11.40	11.40	11.15	11.19
6010	NYSE	MXE	Tue, May 3, 2016	11.31	11.40	11.21	11.40
6009	NYSE	MXE	Mon, May 2, 2016	11.33	11.42	11.32	11.40
6008	NYSE	MXE	Fri, Apr 29, 2016	11.36	11.44	11.31	11.40
6007	NYSE	MXE	Thu, Apr 28, 2016	11.34	11.34	11.32	11.32
6006	NYSE	MXE	Wed, Apr 27, 2016	11.33	11.34	11.33	11.34
6005	NYSE	MXE	Tue, Apr 26, 2016	11.21	11.27	11.21	11.24
6004	NYSE	MXE	Mon, Apr 25, 2016	11.12	11.12	11.05	11.11
6003	NYSE	MXE	Fri, Apr 22, 2016	11.27	11.27	11.12	11.12
6002	NYSE	MXE	Thu, Apr 21, 2016	11.29	11.29	11.23	11.23
6001	NYSE	MXE	Wed, Apr 20, 2016	11.33	11.35	11.26	11.33
6000	NYSE	MXE	Tue, Apr 19, 2016	11.15	11.34	11.15	11.34
5999	NYSE	MXE	Mon, Apr 18, 2016	11.12	11.12	11.06	11.06
5998	NYSE	MXE	Fri, Apr 15, 2016	11.13	11.17	11.10	11.10
5997	NYSE	MXE	Thu, Apr 14, 2016	11.25	11.28	11.18	11.18
5996	NYSE	MXE	Wed, Apr 13, 2016	11.19	11.20	11.14	11.18
5995	NYSE	MXE	Tue, Apr 12, 2016	10.96	11.06	10.94	11.06
5994	NYSE	MXE	Mon, Apr 11, 2016	10.92	10.95	10.90	10.92
5993	NYSE	MXE	Fri, Apr 8, 2016	10.88	10.92	10.76	10.76
5992	NYSE	MXE	Thu, Apr 7, 2016	10.75	10.75	10.68	10.75
5991	NYSE	MXE	Wed, Apr 6, 2016	10.78	10.91	10.78	10.91
5990	NYSE	MXE	Tue, Apr 5, 2016	11.00	11.00	11.00	10.84
5989	NYSE	MXE	Mon, Apr 4, 2016	11.01	11.11	10.99	11.00
5988	NYSE	MXE	Fri, Apr 1, 2016	11.07	11.18	11.00	11.18
5987	NYSE	MXE	Thu, Mar 31, 2016	11.37	11.37	11.33	11.21
5986	NYSE	MXE	Wed, Mar 30, 2016	11.35	11.41	11.31	11.31
5985	NYSE	MXE	Tue, Mar 29, 2016	11.05	11.14	11.05	11.29
5984	NYSE	MXE	Mon, Mar 28, 2016	10.81	11.02	10.81	10.97
5983	NYSE	MXE	Thu, Mar 24, 2016	10.90	10.91	10.80	10.80
5982	NYSE	MXE	Wed, Mar 23, 2016	10.95	10.95	10.89	10.91
5981	NYSE	MXE	Tue, Mar 22, 2016	11.09	11.09	11.09	11.09
5980	NYSE	MXE	Mon, Mar 21, 2016	11.08	11.10	11.01	11.08
5979	NYSE	MXE	Fri, Mar 18, 2016	11.25	11.25	11.06	11.07
5978	NYSE	MXE	Thu, Mar 17, 2016	10.79	11.12	10.79	11.05
5977	NYSE	MXE	Wed, Mar 16, 2016	10.51	10.74	10.51	10.74
5976	NYSE	MXE	Tue, Mar 15, 2016	10.70	10.70	10.70	10.50
5975	NYSE	MXE	Mon, Mar 14, 2016	10.70	10.72	10.70	10.70
5974	NYSE	MXE	Fri, Mar 11, 2016	10.76	10.82	10.62	10.76
5973	NYSE	MXE	Thu, Mar 10, 2016	10.56	10.59	10.52	10.59
5972	NYSE	MXE	Wed, Mar 9, 2016	10.67	10.68	10.63	10.64
5971	NYSE	MXE	Tue, Mar 8, 2016	10.53	10.53	10.50	10.54
5970	NYSE	MXE	Mon, Mar 7, 2016	10.72	10.74	10.66	10.74
5969	NYSE	MXE	Fri, Mar 4, 2016	10.64	10.73	10.64	10.68
5968	NYSE	MXE	Thu, Mar 3, 2016	10.61	10.61	10.61	10.56
5967	NYSE	MXE	Wed, Mar 2, 2016	10.41	10.61	10.36	10.61
5966	NYSE	MXE	Tue, Mar 1, 2016	10.31	10.39	10.31	10.37
5965	NYSE	MXE	Mon, Feb 29, 2016	10.19	10.19	10.19	10.21
5964	NYSE	MXE	Fri, Feb 26, 2016	10.18	10.18	10.18	10.18
5963	NYSE	MXE	Thu, Feb 25, 2016	10.15	10.17	10.03	10.17
5962	NYSE	MXE	Wed, Feb 24, 2016	9.89	10.11	9.89	10.07
5961	NYSE	MXE	Tue, Feb 23, 2016	10.29	10.29	10.12	10.12
5960	NYSE	MXE	Mon, Feb 22, 2016	10.24	10.30	10.14	10.17
5959	NYSE	MXE	Fri, Feb 19, 2016	10.10	10.12	10.10	10.12
5958	NYSE	MXE	Thu, Feb 18, 2016	10.16	10.20	10.10	10.11
5957	NYSE	MXE	Wed, Feb 17, 2016	9.97	10.11	9.97	10.11
5956	NYSE	MXE	Tue, Feb 16, 2016	9.84	9.86	9.80	9.84
5955	NYSE	MXE	Fri, Feb 12, 2016	9.53	9.60	9.52	9.60
5954	NYSE	MXE	Thu, Feb 11, 2016	9.56	9.56	9.33	9.42
5953	NYSE	MXE	Wed, Feb 10, 2016	9.78	9.81	9.78	9.81
5952	NYSE	MXE	Tue, Feb 9, 2016	9.67	9.90	9.65	9.73
5951	NYSE	MXE	Mon, Feb 8, 2016	10.00	10.00	9.92	9.92
5950	NYSE	MXE	Fri, Feb 5, 2016	10.30	10.30	10.14	10.14
5949	NYSE	MXE	Thu, Feb 4, 2016	10.23	10.50	10.23	10.44
5948	NYSE	MXE	Wed, Feb 3, 2016	10.16	10.28	10.13	10.28
5947	NYSE	MXE	Tue, Feb 2, 2016	10.24	10.30	10.14	10.17
5946	NYSE	MXE	Mon, Feb 1, 2016	10.23	10.39	10.22	10.39
5945	NYSE	MXE	Fri, Jan 29, 2016	10.14	10.36	10.14	10.33
5944	NYSE	MXE	Thu, Jan 28, 2016	9.93	10.02	9.89	10.02
5943	NYSE	MXE	Wed, Jan 27, 2016	9.86	9.86	9.77	9.80
5942	NYSE	MXE	Tue, Jan 26, 2016	9.66	9.83	9.66	9.81
5941	NYSE	MXE	Mon, Jan 25, 2016	9.73	9.74	9.69	9.74
5940	NYSE	MXE	Fri, Jan 22, 2016	9.80	10.15	9.79	9.83
5939	NYSE	MXE	Thu, Jan 21, 2016	9.63	9.67	9.30	9.67
5938	NYSE	MXE	Wed, Jan 20, 2016	9.55	9.60	9.41	9.60
5937	NYSE	MXE	Tue, Jan 19, 2016	9.81	9.84	9.65	9.75
5936	NYSE	MXE	Fri, Jan 15, 2016	9.89	9.89	9.69	9.74
5935	NYSE	MXE	Thu, Jan 14, 2016	10.00	10.02	10.00	10.02
5934	NYSE	MXE	Wed, Jan 13, 2016	10.07	10.07	10.00	10.02
5933	NYSE	MXE	Tue, Jan 12, 2016	10.13	10.18	10.03	10.04
5932	NYSE	MXE	Mon, Jan 11, 2016	10.10	10.10	10.01	10.05
5931	NYSE	MXE	Fri, Jan 8, 2016	10.14	10.16	10.02	10.04
5930	NYSE	MXE	Thu, Jan 7, 2016	10.26	10.26	10.10	10.11
5929	NYSE	MXE	Wed, Jan 6, 2016	10.54	10.54	10.40	10.45
5928	NYSE	MXE	Tue, Jan 5, 2016	10.50	10.56	10.46	10.55
5927	NYSE	MXE	Mon, Jan 4, 2016	10.61	10.61	10.46	10.46
5926	NYSE	MXE	Thu, Dec 31, 2015	10.69	10.76	10.69	10.76
5925	NYSE	MXE	Wed, Dec 30, 2015	10.77	10.81	10.70	10.70
5924	NYSE	MXE	Tue, Dec 29, 2015	10.78	10.82	10.77	10.79
5923	NYSE	MXE	Mon, Dec 28, 2015	10.87	10.87	10.59	10.76
5922	NYSE	MXE	Thu, Dec 24, 2015	11.34	11.39	11.34	11.37
5921	NYSE	MXE	Wed, Dec 23, 2015	11.51	11.51	11.38	11.45
5920	NYSE	MXE	Tue, Dec 22, 2015	11.37	11.40	11.31	11.39
5919	NYSE	MXE	Mon, Dec 21, 2015	11.51	11.51	11.38	11.38
5918	NYSE	MXE	Fri, Dec 18, 2015	11.48	11.52	11.48	11.48
5917	NYSE	MXE	Thu, Dec 17, 2015	11.58	11.60	11.53	11.54
5916	NYSE	MXE	Wed, Dec 16, 2015	11.35	11.60	11.27	11.56
5915	NYSE	MXE	Tue, Dec 15, 2015	11.02	11.36	11.02	11.35
5914	NYSE	MXE	Mon, Dec 14, 2015	10.80	11.00	10.80	11.00
5913	NYSE	MXE	Fri, Dec 11, 2015	11.02	11.07	10.96	10.96
5912	NYSE	MXE	Thu, Dec 10, 2015	11.18	11.33	11.18	11.25
5911	NYSE	MXE	Wed, Dec 9, 2015	11.04	11.25	11.04	11.22
5910	NYSE	MXE	Tue, Dec 8, 2015	11.26	11.26	10.98	11.13
5909	NYSE	MXE	Mon, Dec 7, 2015	11.49	11.49	11.27	11.29
5908	NYSE	MXE	Fri, Dec 4, 2015	11.54	11.60	11.53	11.54
5907	NYSE	MXE	Thu, Dec 3, 2015	11.60	11.60	11.45	11.51
5906	NYSE	MXE	Wed, Dec 2, 2015	11.77	11.77	11.64	11.64
5905	NYSE	MXE	Tue, Dec 1, 2015	11.74	11.85	11.68	11.83
5904	NYSE	MXE	Mon, Nov 30, 2015	11.85	11.87	11.65	11.68
5903	NYSE	MXE	Fri, Nov 27, 2015	11.94	11.94	11.84	11.84
5902	NYSE	MXE	Wed, Nov 25, 2015	12.02	12.02	11.95	11.95
5901	NYSE	MXE	Tue, Nov 24, 2015	12.02	12.08	12.00	12.00
5900	NYSE	MXE	Mon, Nov 23, 2015	12.15	12.18	12.14	12.14
5899	NYSE	MXE	Fri, Nov 20, 2015	11.88	12.08	11.86	12.08
5898	NYSE	MXE	Thu, Nov 19, 2015	11.83	11.93	11.83	11.92
5897	NYSE	MXE	Wed, Nov 18, 2015	11.70	11.79	11.69	11.79
5896	NYSE	MXE	Tue, Nov 17, 2015	11.62	11.70	11.52	11.70
5895	NYSE	MXE	Mon, Nov 16, 2015	11.62	11.68	11.62	11.66
5894	NYSE	MXE	Fri, Nov 13, 2015	11.67	11.67	11.57	11.63
5893	NYSE	MXE	Thu, Nov 12, 2015	11.62	11.68	11.62	11.66
5892	NYSE	MXE	Wed, Nov 11, 2015	11.74	11.75	11.73	11.75
5891	NYSE	MXE	Tue, Nov 10, 2015	11.79	11.80	11.69	11.70
5890	NYSE	MXE	Mon, Nov 9, 2015	11.96	11.96	11.72	11.79
5889	NYSE	MXE	Fri, Nov 6, 2015	12.04	12.04	11.83	12.00
5888	NYSE	MXE	Thu, Nov 5, 2015	12.13	12.16	12.04	12.07
5887	NYSE	MXE	Wed, Nov 4, 2015	12.18	12.27	12.13	12.13
5886	NYSE	MXE	Tue, Nov 3, 2015	12.05	12.23	12.05	12.22
5885	NYSE	MXE	Mon, Nov 2, 2015	11.85	12.02	11.85	12.02
5884	NYSE	MXE	Fri, Oct 30, 2015	11.82	11.93	11.80	11.89
5883	NYSE	MXE	Thu, Oct 29, 2015	11.65	11.79	11.65	11.74
5882	NYSE	MXE	Wed, Oct 28, 2015	12.04	12.04	11.85	11.85
5881	NYSE	MXE	Tue, Oct 27, 2015	11.90	11.95	11.81	11.95
5880	NYSE	MXE	Mon, Oct 26, 2015	11.90	11.98	11.90	11.94
5879	NYSE	MXE	Fri, Oct 23, 2015	11.90	12.02	11.90	11.93
5878	NYSE	MXE	Thu, Oct 22, 2015	11.87	11.94	11.62	11.90
5877	NYSE	MXE	Wed, Oct 21, 2015	11.85	11.85	11.75	11.78
5876	NYSE	MXE	Tue, Oct 20, 2015	11.91	11.91	11.81	11.87
5875	NYSE	MXE	Mon, Oct 19, 2015	11.84	11.88	11.80	11.88
5874	NYSE	MXE	Fri, Oct 16, 2015	11.89	11.94	11.87	11.94
5873	NYSE	MXE	Thu, Oct 15, 2015	11.81	11.86	11.80	11.86
5872	NYSE	MXE	Wed, Oct 14, 2015	11.72	11.72	11.66	11.72
5871	NYSE	MXE	Tue, Oct 13, 2015	11.69	11.74	11.67	11.67
5870	NYSE	MXE	Mon, Oct 12, 2015	11.75	11.82	11.75	11.80
5869	NYSE	MXE	Fri, Oct 9, 2015	11.60	11.71	11.58	11.71
5868	NYSE	MXE	Thu, Oct 8, 2015	11.45	11.59	11.45	11.54
5867	NYSE	MXE	Wed, Oct 7, 2015	11.38	11.57	11.38	11.44
5866	NYSE	MXE	Tue, Oct 6, 2015	11.33	11.33	11.28	11.30
5865	NYSE	MXE	Mon, Oct 5, 2015	10.98	11.28	10.98	11.26
5864	NYSE	MXE	Fri, Oct 2, 2015	10.89	10.95	10.86	10.95
5863	NYSE	MXE	Thu, Oct 1, 2015	11.01	11.01	10.82	10.92
5862	NYSE	MXE	Wed, Sep 30, 2015	11.01	11.04	10.99	11.00
5861	NYSE	MXE	Tue, Sep 29, 2015	10.95	10.97	10.80	10.90
5860	NYSE	MXE	Mon, Sep 28, 2015	11.02	11.02	10.95	10.95
5859	NYSE	MXE	Fri, Sep 25, 2015	11.19	11.21	10.95	11.07
5858	NYSE	MXE	Thu, Sep 24, 2015	11.08	11.12	11.00	11.12
5857	NYSE	MXE	Wed, Sep 23, 2015	11.55	11.55	11.19	11.22
5856	NYSE	MXE	Tue, Sep 22, 2015	11.73	11.73	11.60	11.60
5855	NYSE	MXE	Mon, Sep 21, 2015	11.65	11.75	11.64	11.74
5854	NYSE	MXE	Fri, Sep 18, 2015	11.75	11.75	11.67	11.68
5853	NYSE	MXE	Thu, Sep 17, 2015	11.57	11.76	11.53	11.76
5852	NYSE	MXE	Wed, Sep 16, 2015	11.48	11.70	11.47	11.68
5851	NYSE	MXE	Tue, Sep 15, 2015	11.30	11.44	11.30	11.44
5850	NYSE	MXE	Mon, Sep 14, 2015	11.22	11.36	11.21	11.33
5849	NYSE	MXE	Fri, Sep 11, 2015	11.19	11.23	11.18	11.19
5848	NYSE	MXE	Thu, Sep 10, 2015	11.24	11.30	11.24	11.24
5847	NYSE	MXE	Wed, Sep 9, 2015	11.41	11.41	11.37	11.37
5846	NYSE	MXE	Tue, Sep 8, 2015	11.49	11.49	11.12	11.30
5845	NYSE	MXE	Fri, Sep 4, 2015	11.15	11.15	11.00	11.06
5844	NYSE	MXE	Thu, Sep 3, 2015	11.13	11.29	11.13	11.27
5843	NYSE	MXE	Wed, Sep 2, 2015	11.23	11.23	11.07	11.16
5842	NYSE	MXE	Tue, Sep 1, 2015	11.13	11.15	11.05	11.09
5841	NYSE	MXE	Mon, Aug 31, 2015	11.12	11.23	11.05	11.22
5840	NYSE	MXE	Fri, Aug 28, 2015	11.01	11.32	11.01	11.15
5839	NYSE	MXE	Thu, Aug 27, 2015	11.00	11.21	11.00	11.16
5838	NYSE	MXE	Wed, Aug 26, 2015	10.69	10.88	10.63	10.78
5837	NYSE	MXE	Tue, Aug 25, 2015	10.74	10.88	10.52	10.58
5836	NYSE	MXE	Mon, Aug 24, 2015	9.99	10.68	9.99	10.54
5835	NYSE	MXE	Fri, Aug 21, 2015	11.34	11.34	10.95	10.98
5834	NYSE	MXE	Thu, Aug 20, 2015	11.53	11.53	11.49	11.51
5833	NYSE	MXE	Wed, Aug 19, 2015	11.65	11.65	11.63	11.63
5832	NYSE	MXE	Tue, Aug 18, 2015	11.80	11.80	11.73	11.74
5831	NYSE	MXE	Mon, Aug 17, 2015	11.85	11.85	11.81	11.83
5830	NYSE	MXE	Fri, Aug 14, 2015	11.85	11.85	11.85	11.85
5829	NYSE	MXE	Thu, Aug 13, 2015	11.95	12.01	11.91	11.95
5828	NYSE	MXE	Wed, Aug 12, 2015	11.81	11.97	11.80	11.97
5827	NYSE	MXE	Tue, Aug 11, 2015	12.04	12.09	11.99	11.99
5826	NYSE	MXE	Mon, Aug 10, 2015	12.12	12.19	12.12	12.15
5825	NYSE	MXE	Fri, Aug 7, 2015	12.06	12.08	12.05	12.05
5824	NYSE	MXE	Thu, Aug 6, 2015	12.04	12.10	12.01	12.07
5823	NYSE	MXE	Wed, Aug 5, 2015	12.14	12.15	12.11	12.11
5822	NYSE	MXE	Tue, Aug 4, 2015	12.05	12.26	12.05	12.19
5821	NYSE	MXE	Mon, Aug 3, 2015	12.08	12.12	12.08	12.12
5820	NYSE	MXE	Fri, Jul 31, 2015	12.01	12.13	12.01	12.11
5819	NYSE	MXE	Thu, Jul 30, 2015	11.86	11.94	11.85	11.94
5818	NYSE	MXE	Wed, Jul 29, 2015	11.91	12.01	11.91	12.00
5817	NYSE	MXE	Tue, Jul 28, 2015	11.91	12.00	11.90	11.90
5816	NYSE	MXE	Mon, Jul 27, 2015	11.87	11.93	11.84	11.92
5815	NYSE	MXE	Fri, Jul 24, 2015	12.09	12.11	12.06	12.07
5814	NYSE	MXE	Thu, Jul 23, 2015	12.16	12.28	12.16	12.16
5813	NYSE	MXE	Wed, Jul 22, 2015	12.38	12.38	12.25	12.25
5812	NYSE	MXE	Tue, Jul 21, 2015	12.45	12.45	12.34	12.41
5811	NYSE	MXE	Mon, Jul 20, 2015	12.38	12.42	12.38	12.42
5810	NYSE	MXE	Fri, Jul 17, 2015	12.43	12.43	12.35	12.40
5809	NYSE	MXE	Thu, Jul 16, 2015	12.43	12.47	12.43	12.46
5808	NYSE	MXE	Wed, Jul 15, 2015	12.53	12.54	12.35	12.40
5807	NYSE	MXE	Tue, Jul 14, 2015	12.43	12.54	12.43	12.54
5806	NYSE	MXE	Mon, Jul 13, 2015	12.37	12.42	12.36	12.42
5805	NYSE	MXE	Fri, Jul 10, 2015	12.30	12.30	12.15	12.29
5804	NYSE	MXE	Thu, Jul 9, 2015	12.30	12.31	12.15	12.17
5803	NYSE	MXE	Wed, Jul 8, 2015	12.21	12.24	12.12	12.12
5802	NYSE	MXE	Tue, Jul 7, 2015	12.22	12.35	12.08	12.31
5801	NYSE	MXE	Mon, Jul 6, 2015	12.26	12.30	12.12	12.27
5800	NYSE	MXE	Thu, Jul 2, 2015	12.31	12.36	12.25	12.35
5799	NYSE	MXE	Wed, Jul 1, 2015	12.27	12.28	12.26	12.26
5798	NYSE	MXE	Tue, Jun 30, 2015	12.25	12.29	12.25	12.29
5797	NYSE	MXE	Mon, Jun 29, 2015	12.36	12.36	12.20	12.22
5796	NYSE	MXE	Fri, Jun 26, 2015	12.59	12.59	12.45	12.48
5795	NYSE	MXE	Thu, Jun 25, 2015	12.63	12.68	12.60	12.68
5794	NYSE	MXE	Wed, Jun 24, 2015	12.74	12.74	12.63	12.63
5793	NYSE	MXE	Tue, Jun 23, 2015	12.54	12.67	12.53	12.62
5792	NYSE	MXE	Mon, Jun 22, 2015	12.59	12.63	12.59	12.61
5791	NYSE	MXE	Fri, Jun 19, 2015	12.72	12.72	12.66	12.66
5790	NYSE	MXE	Thu, Jun 18, 2015	12.67	12.71	12.65	12.67
5789	NYSE	MXE	Wed, Jun 17, 2015	12.51	12.69	12.48	12.63
5788	NYSE	MXE	Tue, Jun 16, 2015	12.37	12.48	12.37	12.48
5787	NYSE	MXE	Mon, Jun 15, 2015	12.55	12.55	12.35	12.35
5786	NYSE	MXE	Fri, Jun 12, 2015	12.51	12.54	12.51	12.54
5785	NYSE	MXE	Thu, Jun 11, 2015	12.47	12.54	12.47	12.52
5784	NYSE	MXE	Wed, Jun 10, 2015	12.49	12.50	12.44	12.47
5783	NYSE	MXE	Tue, Jun 9, 2015	12.37	12.39	12.34	12.37
5782	NYSE	MXE	Mon, Jun 8, 2015	12.25	12.36	12.25	12.34
5781	NYSE	MXE	Fri, Jun 5, 2015	12.33	12.35	12.26	12.33
5780	NYSE	MXE	Thu, Jun 4, 2015	12.40	12.41	12.34	12.40
5779	NYSE	MXE	Wed, Jun 3, 2015	12.45	12.45	12.41	12.42
5778	NYSE	MXE	Tue, Jun 2, 2015	12.44	12.53	12.44	12.48
5777	NYSE	MXE	Mon, Jun 1, 2015	12.55	12.55	12.44	12.45
5776	NYSE	MXE	Fri, May 29, 2015	12.47	12.52	12.45	12.47
5775	NYSE	MXE	Thu, May 28, 2015	12.45	12.54	12.42	12.54
5774	NYSE	MXE	Wed, May 27, 2015	12.41	12.51	12.40	12.45
5773	NYSE	MXE	Tue, May 26, 2015	12.50	12.59	12.46	12.46
5772	NYSE	MXE	Fri, May 22, 2015	12.67	12.67	12.60	12.60
5771	NYSE	MXE	Thu, May 21, 2015	12.65	12.74	12.63	12.70
5770	NYSE	MXE	Wed, May 20, 2015	12.75	12.77	12.67	12.74
5769	NYSE	MXE	Tue, May 19, 2015	12.72	12.78	12.70	12.74
5768	NYSE	MXE	Mon, May 18, 2015	12.79	12.83	12.76	12.83
5767	NYSE	MXE	Fri, May 15, 2015	12.73	12.90	12.73	12.87
5766	NYSE	MXE	Thu, May 14, 2015	12.65	12.82	12.65	12.79
5765	NYSE	MXE	Wed, May 13, 2015	12.61	12.67	12.60	12.60
5764	NYSE	MXE	Tue, May 12, 2015	12.53	12.57	12.51	12.53
5763	NYSE	MXE	Mon, May 11, 2015	12.66	12.69	12.62	12.63
5762	NYSE	MXE	Fri, May 8, 2015	12.62	12.73	12.62	12.71
5761	NYSE	MXE	Thu, May 7, 2015	12.51	12.54	12.48	12.48
5760	NYSE	MXE	Wed, May 6, 2015	12.61	12.64	12.48	12.48
5759	NYSE	MXE	Tue, May 5, 2015	12.50	12.68	12.50	12.53
5758	NYSE	MXE	Mon, May 4, 2015	12.41	12.48	12.41	12.42
5757	NYSE	MXE	Fri, May 1, 2015	12.44	12.44	12.40	12.42
5756	NYSE	MXE	Thu, Apr 30, 2015	12.54	12.54	12.43	12.45
5755	NYSE	MXE	Wed, Apr 29, 2015	12.57	12.60	12.57	12.58
5754	NYSE	MXE	Tue, Apr 28, 2015	12.63	12.66	12.63	12.65
5753	NYSE	MXE	Mon, Apr 27, 2015	12.70	12.73	12.63	12.66
5752	NYSE	MXE	Fri, Apr 24, 2015	12.53	12.59	12.53	12.59
5751	NYSE	MXE	Thu, Apr 23, 2015	12.37	12.61	12.37	12.54
5750	NYSE	MXE	Wed, Apr 22, 2015	12.52	12.52	12.47	12.49
5749	NYSE	MXE	Tue, Apr 21, 2015	12.51	12.53	12.46	12.52
5748	NYSE	MXE	Mon, Apr 20, 2015	12.55	12.55	12.49	12.53
5747	NYSE	MXE	Fri, Apr 17, 2015	12.63	12.66	12.51	12.55
5746	NYSE	MXE	Thu, Apr 16, 2015	12.68	12.73	12.58	12.73
5745	NYSE	MXE	Wed, Apr 15, 2015	12.55	12.67	12.54	12.64
5744	NYSE	MXE	Tue, Apr 14, 2015	12.55	12.62	12.53	12.54
5743	NYSE	MXE	Mon, Apr 13, 2015	12.60	12.65	12.50	12.50
5742	NYSE	MXE	Fri, Apr 10, 2015	12.55	12.65	12.55	12.62
5741	NYSE	MXE	Thu, Apr 9, 2015	12.78	12.79	12.69	12.69
5740	NYSE	MXE	Wed, Apr 8, 2015	12.89	12.93	12.81	12.83
5739	NYSE	MXE	Tue, Apr 7, 2015	12.76	12.85	12.75	12.83
5738	NYSE	MXE	Mon, Apr 6, 2015	12.77	12.89	12.71	12.84
5737	NYSE	MXE	Thu, Apr 2, 2015	12.56	12.69	12.56	12.69
5736	NYSE	MXE	Wed, Apr 1, 2015	12.42	12.51	12.42	12.51
5735	NYSE	MXE	Tue, Mar 31, 2015	12.29	12.35	12.29	12.35
5734	NYSE	MXE	Mon, Mar 30, 2015	12.39	12.43	12.37	12.43
5733	NYSE	MXE	Fri, Mar 27, 2015	12.35	12.36	12.31	12.35
5732	NYSE	MXE	Thu, Mar 26, 2015	12.51	12.52	12.34	12.34
5731	NYSE	MXE	Wed, Mar 25, 2015	12.71	12.71	12.59	12.59
5730	NYSE	MXE	Tue, Mar 24, 2015	12.72	12.73	12.57	12.71
5729	NYSE	MXE	Mon, Mar 23, 2015	12.39	12.65	12.39	12.63
5728	NYSE	MXE	Fri, Mar 20, 2015	12.35	12.49	12.35	12.49
5727	NYSE	MXE	Thu, Mar 19, 2015	12.26	12.30	12.25	12.25
5726	NYSE	MXE	Wed, Mar 18, 2015	12.10	12.44	12.05	12.41
5725	NYSE	MXE	Tue, Mar 17, 2015	12.13	12.17	12.02	12.14
5724	NYSE	MXE	Mon, Mar 16, 2015	12.17	12.17	12.09	12.12
5723	NYSE	MXE	Fri, Mar 13, 2015	12.03	12.09	11.94	12.09
5722	NYSE	MXE	Thu, Mar 12, 2015	12.07	12.13	11.98	12.11
5721	NYSE	MXE	Wed, Mar 11, 2015	11.87	11.97	11.83	11.97
5720	NYSE	MXE	Tue, Mar 10, 2015	11.99	11.99	11.81	11.89
5719	NYSE	MXE	Mon, Mar 9, 2015	12.07	12.08	12.02	12.05
5718	NYSE	MXE	Fri, Mar 6, 2015	12.13	12.14	12.03	12.11
5717	NYSE	MXE	Thu, Mar 5, 2015	12.29	12.29	12.25	12.28
5716	NYSE	MXE	Wed, Mar 4, 2015	12.28	12.32	12.23	12.30
5715	NYSE	MXE	Tue, Mar 3, 2015	12.52	12.52	12.45	12.45
5714	NYSE	MXE	Mon, Mar 2, 2015	12.56	12.66	12.43	12.51
5713	NYSE	MXE	Fri, Feb 27, 2015	12.55	12.64	12.51	12.63
5712	NYSE	MXE	Thu, Feb 26, 2015	12.50	12.55	12.46	12.54
5711	NYSE	MXE	Wed, Feb 25, 2015	12.50	12.51	12.43	12.48
5710	NYSE	MXE	Tue, Feb 24, 2015	12.30	12.51	12.30	12.47
5709	NYSE	MXE	Mon, Feb 23, 2015	12.26	12.33	12.22	12.31
5708	NYSE	MXE	Fri, Feb 20, 2015	12.23	12.37	12.19	12.37
5707	NYSE	MXE	Thu, Feb 19, 2015	12.44	12.45	12.29	12.29
5706	NYSE	MXE	Wed, Feb 18, 2015	12.46	12.54	12.37	12.40
5705	NYSE	MXE	Tue, Feb 17, 2015	12.52	12.52	12.24	12.46
5704	NYSE	MXE	Fri, Feb 13, 2015	12.42	12.59	12.40	12.58
5703	NYSE	MXE	Thu, Feb 12, 2015	12.16	12.49	12.16	12.48
5702	NYSE	MXE	Wed, Feb 11, 2015	12.26	12.35	12.10	12.16
5701	NYSE	MXE	Tue, Feb 10, 2015	12.37	12.43	12.32	12.34
5700	NYSE	MXE	Mon, Feb 9, 2015	12.38	12.48	12.38	12.40
5699	NYSE	MXE	Fri, Feb 6, 2015	12.41	12.45	12.36	12.38
5698	NYSE	MXE	Thu, Feb 5, 2015	12.43	12.45	12.38	12.44
5697	NYSE	MXE	Wed, Feb 4, 2015	12.35	12.48	12.28	12.36
5696	NYSE	MXE	Tue, Feb 3, 2015	12.13	12.31	12.13	12.31
5695	NYSE	MXE	Mon, Feb 2, 2015	12.05	12.05	11.95	12.01
5694	NYSE	MXE	Fri, Jan 30, 2015	12.19	12.24	12.08	12.10
5693	NYSE	MXE	Thu, Jan 29, 2015	12.53	12.53	12.26	12.37
5692	NYSE	MXE	Wed, Jan 28, 2015	12.73	12.73	12.42	12.44
5691	NYSE	MXE	Tue, Jan 27, 2015	12.58	12.69	12.58	12.64
5690	NYSE	MXE	Mon, Jan 26, 2015	12.60	12.70	12.57	12.66
5689	NYSE	MXE	Fri, Jan 23, 2015	12.70	12.72	12.60	12.61
5688	NYSE	MXE	Thu, Jan 22, 2015	12.60	12.69	12.58	12.69
5687	NYSE	MXE	Wed, Jan 21, 2015	12.52	12.60	12.51	12.58
5686	NYSE	MXE	Tue, Jan 20, 2015	12.62	12.62	12.51	12.61
5685	NYSE	MXE	Fri, Jan 16, 2015	12.71	12.71	12.60	12.64
5684	NYSE	MXE	Thu, Jan 15, 2015	12.68	12.89	12.50	12.60
5683	NYSE	MXE	Wed, Jan 14, 2015	12.63	12.67	12.50	12.62
5682	NYSE	MXE	Tue, Jan 13, 2015	12.53	12.63	12.53	12.63
5681	NYSE	MXE	Mon, Jan 12, 2015	12.51	12.58	12.29	12.56
5680	NYSE	MXE	Fri, Jan 9, 2015	12.41	12.66	12.41	12.57
5679	NYSE	MXE	Thu, Jan 8, 2015	12.47	12.64	12.44	12.62
5678	NYSE	MXE	Wed, Jan 7, 2015	12.13	12.38	12.13	12.26
5677	NYSE	MXE	Tue, Jan 6, 2015	11.87	12.04	11.87	12.04
5676	NYSE	MXE	Mon, Jan 5, 2015	12.33	12.33	11.91	11.98
5675	NYSE	MXE	Fri, Jan 2, 2015	12.57	12.57	12.36	12.36
5674	NYSE	MXE	Wed, Dec 31, 2014	12.82	12.85	12.44	12.61
5673	NYSE	MXE	Tue, Dec 30, 2014	13.12	13.14	12.71	12.75
5672	NYSE	MXE	Mon, Dec 29, 2014	12.71	13.20	12.71	13.19
5671	NYSE	MXE	Fri, Dec 26, 2014	12.67	12.90	12.56	12.83
5670	NYSE	MXE	Wed, Dec 24, 2014	14.34	14.35	14.22	14.35
5669	NYSE	MXE	Tue, Dec 23, 2014	14.24	14.29	14.09	14.27
5668	NYSE	MXE	Mon, Dec 22, 2014	14.22	14.42	14.22	14.31
5667	NYSE	MXE	Fri, Dec 19, 2014	14.24	14.31	14.22	14.23
5666	NYSE	MXE	Thu, Dec 18, 2014	13.90	14.32	13.90	14.21
5665	NYSE	MXE	Wed, Dec 17, 2014	13.53	13.96	13.53	13.77
5664	NYSE	MXE	Tue, Dec 16, 2014	13.21	13.46	13.12	13.40
5663	NYSE	MXE	Mon, Dec 15, 2014	13.45	13.60	13.26	13.36
5662	NYSE	MXE	Fri, Dec 12, 2014	13.63	13.77	13.35	13.48
5661	NYSE	MXE	Thu, Dec 11, 2014	14.03	14.05	13.89	13.89
5660	NYSE	MXE	Wed, Dec 10, 2014	13.99	14.16	13.67	14.00
5659	NYSE	MXE	Tue, Dec 9, 2014	14.25	14.36	14.13	14.13
5658	NYSE	MXE	Mon, Dec 8, 2014	14.75	14.88	14.25	14.32
5657	NYSE	MXE	Fri, Dec 5, 2014	14.80	14.94	14.78	14.83
5656	NYSE	MXE	Thu, Dec 4, 2014	14.77	15.07	14.77	14.83
5655	NYSE	MXE	Wed, Dec 3, 2014	15.00	15.14	14.91	14.96
5654	NYSE	MXE	Tue, Dec 2, 2014	15.33	15.33	14.91	15.06
5653	NYSE	MXE	Mon, Dec 1, 2014	15.75	15.76	15.22	15.33
5652	NYSE	MXE	Fri, Nov 28, 2014	16.10	16.10	15.75	15.76
5651	NYSE	MXE	Wed, Nov 26, 2014	15.97	16.11	15.94	15.94
5650	NYSE	MXE	Tue, Nov 25, 2014	16.03	16.07	15.94	15.94
5649	NYSE	MXE	Mon, Nov 24, 2014	16.15	16.15	15.93	15.94
5648	NYSE	MXE	Fri, Nov 21, 2014	16.17	16.18	16.06	16.15
5647	NYSE	MXE	Thu, Nov 20, 2014	16.14	16.14	16.01	16.04
5646	NYSE	MXE	Wed, Nov 19, 2014	15.80	16.17	15.80	16.16
5645	NYSE	MXE	Tue, Nov 18, 2014	15.63	15.84	15.59	15.84
5644	NYSE	MXE	Mon, Nov 17, 2014	15.66	15.71	15.62	15.67
5643	NYSE	MXE	Fri, Nov 14, 2014	15.74	15.79	15.71	15.77
5642	NYSE	MXE	Thu, Nov 13, 2014	16.01	16.02	15.97	16.02
5641	NYSE	MXE	Wed, Nov 12, 2014	16.11	16.14	16.05	16.05
5640	NYSE	MXE	Tue, Nov 11, 2014	16.19	16.23	16.11	16.17
5639	NYSE	MXE	Mon, Nov 10, 2014	16.25	16.25	16.14	16.16
5638	NYSE	MXE	Fri, Nov 7, 2014	16.30	16.30	16.25	16.25
5637	NYSE	MXE	Thu, Nov 6, 2014	16.27	16.31	16.26	16.31
5636	NYSE	MXE	Wed, Nov 5, 2014	16.35	16.35	16.31	16.34
5635	NYSE	MXE	Tue, Nov 4, 2014	16.31	16.33	16.24	16.32
5634	NYSE	MXE	Mon, Nov 3, 2014	16.37	16.37	16.31	16.32
5633	NYSE	MXE	Fri, Oct 31, 2014	16.36	16.40	16.35	16.36
5632	NYSE	MXE	Thu, Oct 30, 2014	16.31	16.41	16.31	16.41
5631	NYSE	MXE	Wed, Oct 29, 2014	16.32	16.35	16.30	16.31
5630	NYSE	MXE	Tue, Oct 28, 2014	16.25	16.35	16.25	16.33
5629	NYSE	MXE	Mon, Oct 27, 2014	16.17	16.24	16.16	16.16
5628	NYSE	MXE	Fri, Oct 24, 2014	16.34	16.34	16.26	16.32
5627	NYSE	MXE	Thu, Oct 23, 2014	16.10	16.37	16.10	16.32
5626	NYSE	MXE	Wed, Oct 22, 2014	16.28	16.28	16.06	16.16
5625	NYSE	MXE	Tue, Oct 21, 2014	16.16	16.33	16.15	16.27
5624	NYSE	MXE	Mon, Oct 20, 2014	15.90	16.06	15.90	16.01
5623	NYSE	MXE	Fri, Oct 17, 2014	15.79	15.98	15.79	15.89
5622	NYSE	MXE	Thu, Oct 16, 2014	15.55	15.77	15.55	15.77
5621	NYSE	MXE	Wed, Oct 15, 2014	15.63	15.89	15.60	15.65
5620	NYSE	MXE	Tue, Oct 14, 2014	16.22	16.22	15.99	15.99
5619	NYSE	MXE	Mon, Oct 13, 2014	16.34	16.34	16.15	16.15
5618	NYSE	MXE	Fri, Oct 10, 2014	16.60	16.60	16.28	16.28
5617	NYSE	MXE	Thu, Oct 9, 2014	16.46	16.60	16.43	16.60
5616	NYSE	MXE	Wed, Oct 8, 2014	16.53	16.61	16.44	16.58
5615	NYSE	MXE	Tue, Oct 7, 2014	16.62	16.70	16.53	16.63
5614	NYSE	MXE	Mon, Oct 6, 2014	16.65	16.66	16.48	16.64
5613	NYSE	MXE	Fri, Oct 3, 2014	16.58	16.58	16.28	16.45
5612	NYSE	MXE	Thu, Oct 2, 2014	16.45	16.56	16.41	16.56
5611	NYSE	MXE	Wed, Oct 1, 2014	16.42	16.46	16.34	16.37
5610	NYSE	MXE	Tue, Sep 30, 2014	16.40	16.49	16.29	16.47
5609	NYSE	MXE	Mon, Sep 29, 2014	16.28	16.47	16.28	16.39
5608	NYSE	MXE	Fri, Sep 26, 2014	16.61	16.65	16.41	16.48
5607	NYSE	MXE	Thu, Sep 25, 2014	16.60	16.76	16.60	16.64
5606	NYSE	MXE	Wed, Sep 24, 2014	16.70	16.85	16.64	16.77
5605	NYSE	MXE	Tue, Sep 23, 2014	16.89	16.89	16.68	16.68
5604	NYSE	MXE	Mon, Sep 22, 2014	16.92	17.04	16.81	16.88
5603	NYSE	MXE	Fri, Sep 19, 2014	17.03	17.04	16.93	16.94
5602	NYSE	MXE	Thu, Sep 18, 2014	17.12	17.17	16.92	17.06
5601	NYSE	MXE	Wed, Sep 17, 2014	17.09	17.14	17.06	17.11
5600	NYSE	MXE	Tue, Sep 16, 2014	16.81	17.13	16.81	17.09
5599	NYSE	MXE	Mon, Sep 15, 2014	16.91	16.96	16.60	16.89
5598	NYSE	MXE	Fri, Sep 12, 2014	16.96	16.96	16.92	16.95
5597	NYSE	MXE	Thu, Sep 11, 2014	17.08	17.13	17.02	17.05
5596	NYSE	MXE	Wed, Sep 10, 2014	17.10	17.10	17.05	17.08
5595	NYSE	MXE	Tue, Sep 9, 2014	17.16	17.16	17.02	17.13
5594	NYSE	MXE	Mon, Sep 8, 2014	17.27	17.31	17.20	17.20
5593	NYSE	MXE	Fri, Sep 5, 2014	17.14	17.30	17.14	17.28
5592	NYSE	MXE	Thu, Sep 4, 2014	17.04	17.21	17.04	17.19
5591	NYSE	MXE	Wed, Sep 3, 2014	16.93	17.02	16.90	17.02
5590	NYSE	MXE	Tue, Sep 2, 2014	16.75	16.85	16.71	16.80
5589	NYSE	MXE	Fri, Aug 29, 2014	16.77	16.87	16.77	16.83
5588	NYSE	MXE	Thu, Aug 28, 2014	16.78	16.84	16.69	16.81
5587	NYSE	MXE	Wed, Aug 27, 2014	16.71	16.81	16.71	16.78
5586	NYSE	MXE	Tue, Aug 26, 2014	16.68	16.78	16.68	16.75
5585	NYSE	MXE	Mon, Aug 25, 2014	16.66	16.77	16.63	16.72
5584	NYSE	MXE	Fri, Aug 22, 2014	16.50	16.63	16.50	16.62
5583	NYSE	MXE	Thu, Aug 21, 2014	16.62	16.66	16.58	16.62
5582	NYSE	MXE	Wed, Aug 20, 2014	16.55	16.57	16.54	16.55
5581	NYSE	MXE	Tue, Aug 19, 2014	16.48	16.65	16.48	16.60
5580	NYSE	MXE	Mon, Aug 18, 2014	16.48	16.57	16.46	16.56
5579	NYSE	MXE	Fri, Aug 15, 2014	16.43	16.43	16.36	16.40
5578	NYSE	MXE	Thu, Aug 14, 2014	16.38	16.44	16.31	16.43
5577	NYSE	MXE	Wed, Aug 13, 2014	16.32	16.45	16.31	16.39
5576	NYSE	MXE	Tue, Aug 12, 2014	16.24	16.29	16.21	16.26
5575	NYSE	MXE	Mon, Aug 11, 2014	16.15	16.25	16.15	16.25
5574	NYSE	MXE	Fri, Aug 8, 2014	15.99	16.04	15.97	16.04
5573	NYSE	MXE	Thu, Aug 7, 2014	16.04	16.05	15.98	15.98
5572	NYSE	MXE	Wed, Aug 6, 2014	16.02	16.02	15.95	15.98
5571	NYSE	MXE	Tue, Aug 5, 2014	16.12	16.12	16.00	16.05
5570	NYSE	MXE	Mon, Aug 4, 2014	16.08	16.19	16.00	16.18
5569	NYSE	MXE	Fri, Aug 1, 2014	16.00	16.15	16.00	16.07
5568	NYSE	MXE	Thu, Jul 31, 2014	16.24	16.24	16.01	16.08
5567	NYSE	MXE	Wed, Jul 30, 2014	16.53	16.53	16.25	16.32
5566	NYSE	MXE	Tue, Jul 29, 2014	16.61	16.61	16.39	16.42
5565	NYSE	MXE	Mon, Jul 28, 2014	16.47	16.52	16.41	16.49
5564	NYSE	MXE	Fri, Jul 25, 2014	16.57	16.57	16.48	16.52
5563	NYSE	MXE	Thu, Jul 24, 2014	16.47	16.57	16.47	16.55
5562	NYSE	MXE	Wed, Jul 23, 2014	16.33	16.49	16.33	16.48
5561	NYSE	MXE	Tue, Jul 22, 2014	16.23	16.45	16.23	16.41
5560	NYSE	MXE	Mon, Jul 21, 2014	16.22	16.28	16.20	16.27
5559	NYSE	MXE	Fri, Jul 18, 2014	16.06	16.30	16.06	16.26
5558	NYSE	MXE	Thu, Jul 17, 2014	16.22	16.29	16.15	16.17
5557	NYSE	MXE	Wed, Jul 16, 2014	16.39	16.39	16.27	16.28
5556	NYSE	MXE	Tue, Jul 15, 2014	16.44	16.44	16.34	16.37
5555	NYSE	MXE	Mon, Jul 14, 2014	16.21	16.50	16.19	16.44
5554	NYSE	MXE	Fri, Jul 11, 2014	16.11	16.21	16.08	16.19
5553	NYSE	MXE	Thu, Jul 10, 2014	16.01	16.21	16.01	16.15
5552	NYSE	MXE	Wed, Jul 9, 2014	16.54	16.72	16.18	16.25
5551	NYSE	MXE	Tue, Jul 8, 2014	16.28	16.37	16.26	16.30
5550	NYSE	MXE	Mon, Jul 7, 2014	16.59	16.59	16.32	16.33
5549	NYSE	MXE	Thu, Jul 3, 2014	16.49	16.49	16.33	16.34
5548	NYSE	MXE	Wed, Jul 2, 2014	16.41	16.43	16.38	16.43
5547	NYSE	MXE	Tue, Jul 1, 2014	16.04	16.66	16.04	16.52
5546	NYSE	MXE	Mon, Jun 30, 2014	16.10	16.14	16.07	16.10
5545	NYSE	MXE	Fri, Jun 27, 2014	16.13	16.18	16.11	16.15
5544	NYSE	MXE	Thu, Jun 26, 2014	16.20	16.20	16.15	16.19
5543	NYSE	MXE	Wed, Jun 25, 2014	16.21	16.25	16.17	16.24
5542	NYSE	MXE	Tue, Jun 24, 2014	16.21	16.23	16.19	16.19
5541	NYSE	MXE	Mon, Jun 23, 2014	16.11	16.21	16.10	16.15
5540	NYSE	MXE	Fri, Jun 20, 2014	16.07	16.11	16.05	16.11
5539	NYSE	MXE	Thu, Jun 19, 2014	16.05	16.13	16.04	16.13
5538	NYSE	MXE	Wed, Jun 18, 2014	15.85	16.01	15.85	16.01
5537	NYSE	MXE	Tue, Jun 17, 2014	15.83	15.84	15.81	15.84
5536	NYSE	MXE	Mon, Jun 16, 2014	16.03	16.03	15.85	15.91
5535	NYSE	MXE	Fri, Jun 13, 2014	15.88	16.02	15.88	15.98
5534	NYSE	MXE	Thu, Jun 12, 2014	15.91	15.98	15.91	15.93
5533	NYSE	MXE	Wed, Jun 11, 2014	15.86	15.93	15.85	15.88
5532	NYSE	MXE	Tue, Jun 10, 2014	15.85	15.94	15.77	15.87
5531	NYSE	MXE	Mon, Jun 9, 2014	15.80	15.96	15.79	15.93
5530	NYSE	MXE	Fri, Jun 6, 2014	15.70	15.86	15.70	15.79
5529	NYSE	MXE	Thu, Jun 5, 2014	15.50	15.68	15.50	15.66
5528	NYSE	MXE	Wed, Jun 4, 2014	15.48	15.50	15.43	15.50
5527	NYSE	MXE	Tue, Jun 3, 2014	15.51	15.51	15.47	15.49
5526	NYSE	MXE	Mon, Jun 2, 2014	15.51	15.59	15.47	15.54
5525	NYSE	MXE	Fri, May 30, 2014	15.68	15.68	15.47	15.49
5524	NYSE	MXE	Thu, May 29, 2014	15.65	15.68	15.56	15.68
5523	NYSE	MXE	Wed, May 28, 2014	15.63	15.63	15.55	15.59
5522	NYSE	MXE	Tue, May 27, 2014	15.50	15.65	15.50	15.62
5521	NYSE	MXE	Fri, May 23, 2014	15.58	15.59	15.48	15.55
5520	NYSE	MXE	Thu, May 22, 2014	15.45	15.48	15.44	15.47
5519	NYSE	MXE	Wed, May 21, 2014	15.49	15.51	15.41	15.43
5518	NYSE	MXE	Tue, May 20, 2014	15.40	15.49	15.35	15.45
5517	NYSE	MXE	Mon, May 19, 2014	15.23	15.45	15.23	15.45
5516	NYSE	MXE	Fri, May 16, 2014	15.20	15.40	15.20	15.35
5515	NYSE	MXE	Thu, May 15, 2014	15.51	15.51	15.27	15.27
5514	NYSE	MXE	Wed, May 14, 2014	15.55	15.62	15.48	15.50
5513	NYSE	MXE	Tue, May 13, 2014	15.42	15.59	15.42	15.54
5512	NYSE	MXE	Mon, May 12, 2014	15.52	15.52	15.32	15.41
5511	NYSE	MXE	Fri, May 9, 2014	15.24	15.34	15.19	15.33
5510	NYSE	MXE	Thu, May 8, 2014	15.16	15.30	15.15	15.27
5509	NYSE	MXE	Wed, May 7, 2014	15.08	15.08	14.95	15.04
5508	NYSE	MXE	Tue, May 6, 2014	14.95	15.06	14.94	15.02
5507	NYSE	MXE	Mon, May 5, 2014	14.76	14.84	14.76	14.84
5506	NYSE	MXE	Fri, May 2, 2014	14.80	14.94	14.80	14.91
5505	NYSE	MXE	Thu, May 1, 2014	14.81	14.90	14.72	14.86
5504	NYSE	MXE	Wed, Apr 30, 2014	14.74	14.81	14.65	14.74
5503	NYSE	MXE	Tue, Apr 29, 2014	14.81	14.81	14.73	14.76
5502	NYSE	MXE	Mon, Apr 28, 2014	14.61	14.66	14.59	14.63
5501	NYSE	MXE	Fri, Apr 25, 2014	14.66	14.66	14.58	14.63
5500	NYSE	MXE	Thu, Apr 24, 2014	14.80	14.80	14.70	14.74
5499	NYSE	MXE	Wed, Apr 23, 2014	14.90	14.90	14.70	14.80
5498	NYSE	MXE	Tue, Apr 22, 2014	14.76	14.85	14.75	14.85
5497	NYSE	MXE	Mon, Apr 21, 2014	14.81	14.83	14.79	14.82
5496	NYSE	MXE	Thu, Apr 17, 2014	14.78	14.90	14.78	14.88
5495	NYSE	MXE	Wed, Apr 16, 2014	14.54	14.76	14.54	14.72
5494	NYSE	MXE	Tue, Apr 15, 2014	14.69	14.69	14.45	14.52
5493	NYSE	MXE	Mon, Apr 14, 2014	14.59	14.63	14.56	14.63
5492	NYSE	MXE	Fri, Apr 11, 2014	14.55	14.59	14.46	14.57
5491	NYSE	MXE	Thu, Apr 10, 2014	14.70	14.77	14.60	14.60
5490	NYSE	MXE	Wed, Apr 9, 2014	14.70	14.73	14.60	14.73
5489	NYSE	MXE	Tue, Apr 8, 2014	14.50	14.75	14.50	14.73
5488	NYSE	MXE	Mon, Apr 7, 2014	14.53	14.57	14.50	14.56
5487	NYSE	MXE	Fri, Apr 4, 2014	14.51	14.62	14.51	14.59
5486	NYSE	MXE	Thu, Apr 3, 2014	14.50	14.50	14.39	14.46
5485	NYSE	MXE	Wed, Apr 2, 2014	14.58	14.65	14.52	14.60
5484	NYSE	MXE	Tue, Apr 1, 2014	14.51	14.61	14.47	14.53
5483	NYSE	MXE	Mon, Mar 31, 2014	14.57	14.57	14.44	14.51
5482	NYSE	MXE	Fri, Mar 28, 2014	14.48	14.48	14.36	14.39
5481	NYSE	MXE	Thu, Mar 27, 2014	14.37	14.50	14.37	14.47
5480	NYSE	MXE	Wed, Mar 26, 2014	14.34	14.45	14.34	14.40
5479	NYSE	MXE	Tue, Mar 25, 2014	14.22	14.37	14.20	14.31
5478	NYSE	MXE	Mon, Mar 24, 2014	14.48	14.53	14.18	14.18
5477	NYSE	MXE	Fri, Mar 21, 2014	13.90	14.30	13.90	14.23
5476	NYSE	MXE	Thu, Mar 20, 2014	13.85	14.00	13.70	13.91
5475	NYSE	MXE	Wed, Mar 19, 2014	13.87	13.91	13.74	13.81
5474	NYSE	MXE	Tue, Mar 18, 2014	13.72	13.87	13.72	13.78
5473	NYSE	MXE	Mon, Mar 17, 2014	13.83	13.83	13.63	13.67
5472	NYSE	MXE	Fri, Mar 14, 2014	13.63	13.98	13.52	13.60
5471	NYSE	MXE	Thu, Mar 13, 2014	13.80	13.91	13.52	13.60
5470	NYSE	MXE	Wed, Mar 12, 2014	13.73	13.92	13.73	13.78
5469	NYSE	MXE	Tue, Mar 11, 2014	13.83	13.95	13.83	13.85
5468	NYSE	MXE	Mon, Mar 10, 2014	14.00	14.03	13.83	13.95
5467	NYSE	MXE	Fri, Mar 7, 2014	14.11	14.14	14.00	14.12
5466	NYSE	MXE	Thu, Mar 6, 2014	13.96	14.26	13.96	14.18
5465	NYSE	MXE	Wed, Mar 5, 2014	13.81	13.93	13.81	13.91
5464	NYSE	MXE	Tue, Mar 4, 2014	13.95	13.96	13.80	13.82
5463	NYSE	MXE	Mon, Mar 3, 2014	13.83	13.83	13.65	13.81
5462	NYSE	MXE	Fri, Feb 28, 2014	13.82	13.99	13.82	13.89
5461	NYSE	MXE	Thu, Feb 27, 2014	13.64	13.88	13.60	13.83
5460	NYSE	MXE	Wed, Feb 26, 2014	14.00	14.01	13.72	13.77
5459	NYSE	MXE	Tue, Feb 25, 2014	14.28	14.32	14.00	14.02
5458	NYSE	MXE	Mon, Feb 24, 2014	14.22	14.31	14.15	14.20
5457	NYSE	MXE	Fri, Feb 21, 2014	14.15	14.18	14.09	14.12
5456	NYSE	MXE	Thu, Feb 20, 2014	14.25	14.30	14.13	14.13
5455	NYSE	MXE	Wed, Feb 19, 2014	14.39	14.45	14.20	14.21
5454	NYSE	MXE	Tue, Feb 18, 2014	14.52	14.59	14.35	14.44
5453	NYSE	MXE	Fri, Feb 14, 2014	14.40	14.40	14.30	14.36
5452	NYSE	MXE	Thu, Feb 13, 2014	14.32	14.44	14.31	14.40
5451	NYSE	MXE	Wed, Feb 12, 2014	14.52	14.62	14.42	14.42
5450	NYSE	MXE	Tue, Feb 11, 2014	14.26	14.41	14.26	14.41
5449	NYSE	MXE	Mon, Feb 10, 2014	14.42	14.55	14.21	14.25
5448	NYSE	MXE	Fri, Feb 7, 2014	14.40	14.40	14.11	14.26
5447	NYSE	MXE	Thu, Feb 6, 2014	14.25	14.42	14.02	14.42
5446	NYSE	MXE	Wed, Feb 5, 2014	14.00	14.19	13.91	14.11
5445	NYSE	MXE	Tue, Feb 4, 2014	14.00	14.73	13.90	14.06
5444	NYSE	MXE	Mon, Feb 3, 2014	14.21	14.29	13.88	13.88
5443	NYSE	MXE	Fri, Jan 31, 2014	14.25	14.42	14.25	14.36
5442	NYSE	MXE	Thu, Jan 30, 2014	14.46	14.46	14.38	14.41
5441	NYSE	MXE	Wed, Jan 29, 2014	14.30	14.47	14.23	14.35
5440	NYSE	MXE	Tue, Jan 28, 2014	14.17	14.77	14.17	14.48
5439	NYSE	MXE	Mon, Jan 27, 2014	14.16	14.25	14.15	14.17
5438	NYSE	MXE	Fri, Jan 24, 2014	14.65	14.69	14.21	14.21
5437	NYSE	MXE	Thu, Jan 23, 2014	14.84	14.89	14.59	14.73
5436	NYSE	MXE	Wed, Jan 22, 2014	14.94	14.99	14.82	14.90
5435	NYSE	MXE	Tue, Jan 21, 2014	15.00	15.05	14.81	14.98
5434	NYSE	MXE	Fri, Jan 17, 2014	15.06	15.20	15.06	15.12
5433	NYSE	MXE	Thu, Jan 16, 2014	15.33	15.33	15.09	15.17
5432	NYSE	MXE	Wed, Jan 15, 2014	15.23	15.34	15.16	15.26
5431	NYSE	MXE	Tue, Jan 14, 2014	15.03	15.19	14.98	15.15
5430	NYSE	MXE	Mon, Jan 13, 2014	14.74	15.24	14.74	15.01
5429	NYSE	MXE	Fri, Jan 10, 2014	14.89	14.91	14.75	14.88
5428	NYSE	MXE	Thu, Jan 9, 2014	14.85	14.85	14.66	14.79
5427	NYSE	MXE	Wed, Jan 8, 2014	14.86	14.88	14.72	14.85
5426	NYSE	MXE	Tue, Jan 7, 2014	14.79	14.84	14.69	14.84
5425	NYSE	MXE	Mon, Jan 6, 2014	14.69	14.77	14.53	14.66
5424	NYSE	MXE	Fri, Jan 3, 2014	14.69	14.87	14.58	14.61
5423	NYSE	MXE	Thu, Jan 2, 2014	14.78	14.84	14.53	14.58
5422	NYSE	MXE	Tue, Dec 31, 2013	15.09	15.09	14.86	14.88
5421	NYSE	MXE	Mon, Dec 30, 2013	15.18	15.18	14.84	15.09
5420	NYSE	MXE	Fri, Dec 27, 2013	15.07	15.10	14.98	15.09
5419	NYSE	MXE	Thu, Dec 26, 2013	15.30	15.42	14.64	14.98
5418	NYSE	MXE	Tue, Dec 24, 2013	17.19	17.25	17.10	17.22
5417	NYSE	MXE	Mon, Dec 23, 2013	16.97	17.28	16.97	17.14
5416	NYSE	MXE	Fri, Dec 20, 2013	17.08	17.08	16.59	16.95
5415	NYSE	MXE	Thu, Dec 19, 2013	16.93	16.95	16.86	16.95
5414	NYSE	MXE	Wed, Dec 18, 2013	16.76	17.33	16.59	16.94
5413	NYSE	MXE	Tue, Dec 17, 2013	16.81	16.88	16.60	16.62
5412	NYSE	MXE	Mon, Dec 16, 2013	16.72	17.00	16.67	16.96
5411	NYSE	MXE	Fri, Dec 13, 2013	16.43	16.81	16.43	16.81
5410	NYSE	MXE	Thu, Dec 12, 2013	16.27	16.66	16.27	16.63
5409	NYSE	MXE	Wed, Dec 11, 2013	16.91	16.91	16.51	16.51
5408	NYSE	MXE	Tue, Dec 10, 2013	16.62	16.98	16.62	16.85
5407	NYSE	MXE	Mon, Dec 9, 2013	16.33	16.74	16.33	16.73
5406	NYSE	MXE	Fri, Dec 6, 2013	16.17	16.43	16.17	16.25
5405	NYSE	MXE	Thu, Dec 5, 2013	16.09	16.30	16.02	16.15
5404	NYSE	MXE	Wed, Dec 4, 2013	15.89	16.06	15.89	16.06
5403	NYSE	MXE	Tue, Dec 3, 2013	16.03	16.06	15.97	16.03
5402	NYSE	MXE	Mon, Dec 2, 2013	16.22	16.22	16.04	16.07
5401	NYSE	MXE	Fri, Nov 29, 2013	15.94	16.21	15.85	16.18
5400	NYSE	MXE	Wed, Nov 27, 2013	15.89	15.94	15.86	15.94
5399	NYSE	MXE	Tue, Nov 26, 2013	16.17	16.17	15.63	15.77
5398	NYSE	MXE	Mon, Nov 25, 2013	16.17	16.17	15.85	16.04
5397	NYSE	MXE	Fri, Nov 22, 2013	16.20	16.39	15.88	16.24
5396	NYSE	MXE	Thu, Nov 21, 2013	16.09	16.14	15.96	16.12
5395	NYSE	MXE	Wed, Nov 20, 2013	16.00	16.10	15.97	15.97
5394	NYSE	MXE	Tue, Nov 19, 2013	16.10	16.12	16.01	16.01
5393	NYSE	MXE	Mon, Nov 18, 2013	16.11	16.19	16.08	16.19
5392	NYSE	MXE	Fri, Nov 15, 2013	15.93	16.10	15.88	16.07
5391	NYSE	MXE	Thu, Nov 14, 2013	15.46	15.75	15.44	15.74
5390	NYSE	MXE	Wed, Nov 13, 2013	15.15	15.45	15.15	15.45
5389	NYSE	MXE	Tue, Nov 12, 2013	15.16	15.31	15.16	15.26
5388	NYSE	MXE	Mon, Nov 11, 2013	15.38	15.38	15.30	15.31
5387	NYSE	MXE	Fri, Nov 8, 2013	15.39	15.39	15.22	15.27
5386	NYSE	MXE	Thu, Nov 7, 2013	15.62	15.63	15.45	15.45
5385	NYSE	MXE	Wed, Nov 6, 2013	15.70	15.78	15.65	15.73
5384	NYSE	MXE	Tue, Nov 5, 2013	15.75	15.80	15.62	15.71
5383	NYSE	MXE	Mon, Nov 4, 2013	15.90	15.92	15.84	15.92
5382	NYSE	MXE	Fri, Nov 1, 2013	15.85	15.85	15.76	15.76
5381	NYSE	MXE	Thu, Oct 31, 2013	15.83	15.83	15.77	15.80
5380	NYSE	MXE	Wed, Oct 30, 2013	15.95	15.95	15.77	15.90
5379	NYSE	MXE	Tue, Oct 29, 2013	15.84	15.96	15.84	15.93
5378	NYSE	MXE	Mon, Oct 28, 2013	15.60	15.84	15.52	15.82
5377	NYSE	MXE	Fri, Oct 25, 2013	15.48	15.60	15.47	15.60
5376	NYSE	MXE	Thu, Oct 24, 2013	15.66	15.66	15.50	15.53
5375	NYSE	MXE	Wed, Oct 23, 2013	15.69	15.69	15.35	15.63
5374	NYSE	MXE	Tue, Oct 22, 2013	15.58	15.79	15.58	15.79
5373	NYSE	MXE	Mon, Oct 21, 2013	15.75	15.75	15.56	15.56
5372	NYSE	MXE	Fri, Oct 18, 2013	15.70	15.74	15.69	15.70
5371	NYSE	MXE	Thu, Oct 17, 2013	15.62	15.69	15.61	15.66
5370	NYSE	MXE	Wed, Oct 16, 2013	15.52	15.67	15.52	15.62
5369	NYSE	MXE	Tue, Oct 15, 2013	15.65	15.65	15.26	15.59
5368	NYSE	MXE	Mon, Oct 14, 2013	15.42	15.72	15.41	15.61
5367	NYSE	MXE	Fri, Oct 11, 2013	15.45	15.55	15.33	15.55
5366	NYSE	MXE	Thu, Oct 10, 2013	15.28	15.41	15.28	15.32
5365	NYSE	MXE	Wed, Oct 9, 2013	15.16	15.20	15.09	15.09
5364	NYSE	MXE	Tue, Oct 8, 2013	15.30	15.30	15.20	15.20
5363	NYSE	MXE	Mon, Oct 7, 2013	15.27	15.48	15.06	15.36
5362	NYSE	MXE	Fri, Oct 4, 2013	15.51	15.61	15.37	15.57
5361	NYSE	MXE	Thu, Oct 3, 2013	15.63	15.63	15.40	15.42
5360	NYSE	MXE	Wed, Oct 2, 2013	15.61	15.62	15.50	15.62
5359	NYSE	MXE	Tue, Oct 1, 2013	15.30	15.58	15.25	15.58
5358	NYSE	MXE	Mon, Sep 30, 2013	15.08	15.33	15.08	15.32
5357	NYSE	MXE	Fri, Sep 27, 2013	15.55	15.58	15.31	15.31
5356	NYSE	MXE	Thu, Sep 26, 2013	15.79	15.80	15.60	15.62
5355	NYSE	MXE	Wed, Sep 25, 2013	15.65	15.66	15.31	15.66
5354	NYSE	MXE	Tue, Sep 24, 2013	15.66	15.75	15.66	15.70
5353	NYSE	MXE	Mon, Sep 23, 2013	15.86	15.86	15.63	15.75
5352	NYSE	MXE	Fri, Sep 20, 2013	15.94	15.95	15.82	15.82
5351	NYSE	MXE	Thu, Sep 19, 2013	15.96	16.12	15.91	16.00
5350	NYSE	MXE	Wed, Sep 18, 2013	15.52	16.03	15.52	15.96
5349	NYSE	MXE	Tue, Sep 17, 2013	15.61	15.70	15.55	15.57
5348	NYSE	MXE	Mon, Sep 16, 2013	15.87	15.87	15.62	15.63
5347	NYSE	MXE	Fri, Sep 13, 2013	15.59	15.72	15.46	15.65
5346	NYSE	MXE	Thu, Sep 12, 2013	15.70	15.70	15.50	15.56
5345	NYSE	MXE	Wed, Sep 11, 2013	15.74	15.80	15.68	15.80
5344	NYSE	MXE	Tue, Sep 10, 2013	15.43	15.68	15.42	15.68
5343	NYSE	MXE	Mon, Sep 9, 2013	15.21	15.28	15.21	15.28
5342	NYSE	MXE	Fri, Sep 6, 2013	15.18	15.18	15.03	15.08
5341	NYSE	MXE	Thu, Sep 5, 2013	14.83	14.95	14.83	14.92
5340	NYSE	MXE	Wed, Sep 4, 2013	14.79	15.06	14.79	14.87
5339	NYSE	MXE	Tue, Sep 3, 2013	14.77	14.97	14.73	14.79
5338	NYSE	MXE	Fri, Aug 30, 2013	14.79	14.87	14.56	14.77
5337	NYSE	MXE	Thu, Aug 29, 2013	14.76	14.81	14.71	14.75
5336	NYSE	MXE	Wed, Aug 28, 2013	14.96	15.00	14.70	14.70
5335	NYSE	MXE	Tue, Aug 27, 2013	15.09	15.10	14.97	15.00
5334	NYSE	MXE	Mon, Aug 26, 2013	15.53	15.53	15.32	15.33
5333	NYSE	MXE	Fri, Aug 23, 2013	15.38	15.54	15.30	15.54
5332	NYSE	MXE	Thu, Aug 22, 2013	15.37	15.58	15.30	15.30
5331	NYSE	MXE	Wed, Aug 21, 2013	15.31	15.50	15.26	15.40
5330	NYSE	MXE	Tue, Aug 20, 2013	15.66	15.70	15.36	15.44
5329	NYSE	MXE	Mon, Aug 19, 2013	16.15	16.18	15.61	15.64
5328	NYSE	MXE	Fri, Aug 16, 2013	16.40	16.48	16.19	16.27
5327	NYSE	MXE	Thu, Aug 15, 2013	16.38	16.42	16.31	16.40
5326	NYSE	MXE	Wed, Aug 14, 2013	16.42	16.89	16.42	16.67
5325	NYSE	MXE	Tue, Aug 13, 2013	16.69	16.72	16.47	16.55
5324	NYSE	MXE	Mon, Aug 12, 2013	16.85	16.90	16.59	16.65
5323	NYSE	MXE	Fri, Aug 9, 2013	16.68	16.87	16.67	16.85
5322	NYSE	MXE	Thu, Aug 8, 2013	16.60	16.69	16.53	16.69
5321	NYSE	MXE	Wed, Aug 7, 2013	16.48	16.51	16.37	16.46
5320	NYSE	MXE	Tue, Aug 6, 2013	16.38	16.49	16.37	16.44
5319	NYSE	MXE	Mon, Aug 5, 2013	16.53	16.60	16.34	16.47
5318	NYSE	MXE	Fri, Aug 2, 2013	16.18	16.51	16.01	16.46
5317	NYSE	MXE	Thu, Aug 1, 2013	15.95	16.13	15.95	16.00
5316	NYSE	MXE	Wed, Jul 31, 2013	15.83	15.90	15.75	15.84
5315	NYSE	MXE	Tue, Jul 30, 2013	15.74	15.77	15.66	15.69
5314	NYSE	MXE	Mon, Jul 29, 2013	15.75	15.76	15.58	15.73
5313	NYSE	MXE	Fri, Jul 26, 2013	15.81	15.97	15.55	15.79
5312	NYSE	MXE	Thu, Jul 25, 2013	15.86	15.87	15.56	15.87
5311	NYSE	MXE	Wed, Jul 24, 2013	15.83	15.89	15.83	15.86
5310	NYSE	MXE	Tue, Jul 23, 2013	15.75	15.97	15.72	15.95
5309	NYSE	MXE	Mon, Jul 22, 2013	15.63	15.72	15.53	15.68
5308	NYSE	MXE	Fri, Jul 19, 2013	15.49	15.61	15.49	15.56
5307	NYSE	MXE	Thu, Jul 18, 2013	15.63	15.68	15.58	15.58
5306	NYSE	MXE	Wed, Jul 17, 2013	15.56	15.56	15.43	15.53
5305	NYSE	MXE	Tue, Jul 16, 2013	15.53	15.53	15.27	15.37
5304	NYSE	MXE	Mon, Jul 15, 2013	15.40	15.53	15.27	15.46
5303	NYSE	MXE	Fri, Jul 12, 2013	15.22	15.50	15.15	15.28
5302	NYSE	MXE	Thu, Jul 11, 2013	15.15	15.29	15.00	15.25
5301	NYSE	MXE	Wed, Jul 10, 2013	15.15	15.22	14.96	14.96
5300	NYSE	MXE	Tue, Jul 9, 2013	15.13	15.39	15.06	15.18
5299	NYSE	MXE	Mon, Jul 8, 2013	15.11	15.54	14.85	15.13
5298	NYSE	MXE	Fri, Jul 5, 2013	15.15	15.33	14.77	15.01
5297	NYSE	MXE	Wed, Jul 3, 2013	15.11	15.20	14.96	15.20
5296	NYSE	MXE	Tue, Jul 2, 2013	15.36	15.48	15.10	15.10
5295	NYSE	MXE	Mon, Jul 1, 2013	15.41	15.54	15.37	15.50
5294	NYSE	MXE	Fri, Jun 28, 2013	14.95	15.39	14.85	15.39
5293	NYSE	MXE	Thu, Jun 27, 2013	14.62	15.05	14.62	14.98
5292	NYSE	MXE	Wed, Jun 26, 2013	14.18	14.56	14.18	14.46
5291	NYSE	MXE	Tue, Jun 25, 2013	14.13	14.16	13.98	14.10
5290	NYSE	MXE	Mon, Jun 24, 2013	14.07	14.14	13.53	13.83
5289	NYSE	MXE	Fri, Jun 21, 2013	14.02	14.32	13.95	14.30
5288	NYSE	MXE	Thu, Jun 20, 2013	14.65	14.65	14.09	14.09
5287	NYSE	MXE	Wed, Jun 19, 2013	15.18	15.19	14.80	14.80
5286	NYSE	MXE	Tue, Jun 18, 2013	15.15	15.24	15.15	15.16
5285	NYSE	MXE	Mon, Jun 17, 2013	15.38	15.43	15.24	15.31
5284	NYSE	MXE	Fri, Jun 14, 2013	15.22	15.41	15.18	15.18
5283	NYSE	MXE	Thu, Jun 13, 2013	15.09	15.31	15.01	15.31
5282	NYSE	MXE	Wed, Jun 12, 2013	15.25	15.31	15.00	15.05
5281	NYSE	MXE	Tue, Jun 11, 2013	15.47	15.56	15.31	15.31
5280	NYSE	MXE	Mon, Jun 10, 2013	15.62	15.63	15.40	15.54
5279	NYSE	MXE	Fri, Jun 7, 2013	15.73	15.94	15.40	15.57
5278	NYSE	MXE	Thu, Jun 6, 2013	15.40	15.54	15.40	15.54
5277	NYSE	MXE	Wed, Jun 5, 2013	15.75	15.75	15.40	15.43
5276	NYSE	MXE	Tue, Jun 4, 2013	15.80	15.94	15.66	15.77
5275	NYSE	MXE	Mon, Jun 3, 2013	16.00	16.01	15.65	15.85
5274	NYSE	MXE	Fri, May 31, 2013	16.13	16.13	16.00	16.09
5273	NYSE	MXE	Thu, May 30, 2013	16.15	16.25	16.13	16.15
5272	NYSE	MXE	Wed, May 29, 2013	16.35	16.35	16.13	16.14
5271	NYSE	MXE	Tue, May 28, 2013	16.50	16.63	16.21	16.31
5270	NYSE	MXE	Fri, May 24, 2013	16.45	16.50	16.40	16.50
5269	NYSE	MXE	Thu, May 23, 2013	16.23	16.54	16.13	16.47
5268	NYSE	MXE	Wed, May 22, 2013	16.55	16.79	16.20	16.22
5267	NYSE	MXE	Tue, May 21, 2013	16.94	16.94	16.55	16.59
5266	NYSE	MXE	Mon, May 20, 2013	17.21	17.23	17.00	17.10
5265	NYSE	MXE	Fri, May 17, 2013	17.31	17.31	17.20	17.21
5264	NYSE	MXE	Thu, May 16, 2013	17.21	17.21	17.06	17.13
5263	NYSE	MXE	Wed, May 15, 2013	17.12	17.38	17.10	17.27
5262	NYSE	MXE	Tue, May 14, 2013	17.17	17.31	17.12	17.17
5261	NYSE	MXE	Mon, May 13, 2013	17.21	17.22	17.16	17.17
5260	NYSE	MXE	Fri, May 10, 2013	17.26	17.54	17.00	17.19
5259	NYSE	MXE	Thu, May 9, 2013	17.50	17.53	17.21	17.21
5258	NYSE	MXE	Wed, May 8, 2013	17.45	17.78	17.36	17.53
5257	NYSE	MXE	Tue, May 7, 2013	17.35	17.54	17.30	17.45
5256	NYSE	MXE	Mon, May 6, 2013	17.33	17.52	17.20	17.34
5255	NYSE	MXE	Fri, May 3, 2013	17.20	17.45	17.06	17.33
5254	NYSE	MXE	Thu, May 2, 2013	17.28	17.29	17.12	17.14
5253	NYSE	MXE	Wed, May 1, 2013	17.25	17.42	17.08	17.20
5252	NYSE	MXE	Tue, Apr 30, 2013	17.13	17.25	17.10	17.25
5251	NYSE	MXE	Mon, Apr 29, 2013	17.23	17.26	17.07	17.15
5250	NYSE	MXE	Fri, Apr 26, 2013	17.18	17.18	17.05	17.06
5249	NYSE	MXE	Thu, Apr 25, 2013	17.33	17.35	17.12	17.12
5248	NYSE	MXE	Wed, Apr 24, 2013	17.12	17.46	16.62	16.65
5247	NYSE	MXE	Tue, Apr 23, 2013	17.02	17.21	16.91	17.10
5246	NYSE	MXE	Mon, Apr 22, 2013	16.99	17.41	16.52	16.96
5245	NYSE	MXE	Fri, Apr 19, 2013	16.90	17.09	16.87	16.99
5244	NYSE	MXE	Thu, Apr 18, 2013	16.95	16.95	16.79	16.85
5243	NYSE	MXE	Wed, Apr 17, 2013	17.10	17.10	16.80	16.82
5242	NYSE	MXE	Tue, Apr 16, 2013	17.14	17.35	16.88	17.17
5241	NYSE	MXE	Mon, Apr 15, 2013	17.40	17.40	16.81	16.86
5240	NYSE	MXE	Fri, Apr 12, 2013	17.60	17.60	17.35	17.40
5239	NYSE	MXE	Thu, Apr 11, 2013	17.03	17.77	17.02	17.47
5238	NYSE	MXE	Wed, Apr 10, 2013	16.95	17.11	16.95	17.02
5237	NYSE	MXE	Tue, Apr 9, 2013	16.83	16.88	16.71	16.81
5236	NYSE	MXE	Mon, Apr 8, 2013	16.67	16.82	16.57	16.69
5235	NYSE	MXE	Fri, Apr 5, 2013	16.17	16.53	16.17	16.53
5234	NYSE	MXE	Thu, Apr 4, 2013	16.66	16.66	16.52	16.52
5233	NYSE	MXE	Wed, Apr 3, 2013	16.78	16.80	16.46	16.56
5232	NYSE	MXE	Tue, Apr 2, 2013	16.60	16.76	16.60	16.66
5231	NYSE	MXE	Mon, Apr 1, 2013	16.71	16.71	16.40	16.57
5230	NYSE	MXE	Thu, Mar 28, 2013	16.60	16.73	16.60	16.73
5229	NYSE	MXE	Wed, Mar 27, 2013	16.42	16.77	16.42	16.67
5228	NYSE	MXE	Tue, Mar 26, 2013	16.27	16.50	16.27	16.49
5227	NYSE	MXE	Mon, Mar 25, 2013	16.22	16.40	16.13	16.23
5226	NYSE	MXE	Fri, Mar 22, 2013	16.10	16.30	16.10	16.24
5225	NYSE	MXE	Thu, Mar 21, 2013	16.14	16.19	16.01	16.10
5224	NYSE	MXE	Wed, Mar 20, 2013	16.26	16.29	16.13	16.18
5223	NYSE	MXE	Tue, Mar 19, 2013	16.00	16.43	16.00	16.09
5222	NYSE	MXE	Mon, Mar 18, 2013	15.72	16.00	15.71	15.92
5221	NYSE	MXE	Fri, Mar 15, 2013	15.77	15.85	15.77	15.82
5220	NYSE	MXE	Thu, Mar 14, 2013	15.69	15.85	15.67	15.79
5219	NYSE	MXE	Wed, Mar 13, 2013	15.84	15.85	15.72	15.72
5218	NYSE	MXE	Tue, Mar 12, 2013	15.69	15.79	15.68	15.76
5217	NYSE	MXE	Mon, Mar 11, 2013	15.58	15.75	15.58	15.60
5216	NYSE	MXE	Fri, Mar 8, 2013	15.61	15.88	15.50	15.50
5215	NYSE	MXE	Thu, Mar 7, 2013	15.56	15.87	15.55	15.59
5214	NYSE	MXE	Wed, Mar 6, 2013	15.60	15.60	15.40	15.48
5213	NYSE	MXE	Tue, Mar 5, 2013	15.48	15.52	15.27	15.50
5212	NYSE	MXE	Mon, Mar 4, 2013	15.17	15.38	15.16	15.38
5211	NYSE	MXE	Fri, Mar 1, 2013	15.28	15.42	15.10	15.36
5210	NYSE	MXE	Thu, Feb 28, 2013	15.10	15.47	15.00	15.31
5209	NYSE	MXE	Wed, Feb 27, 2013	14.68	15.09	14.68	15.09
5208	NYSE	MXE	Tue, Feb 26, 2013	14.88	14.91	14.66	14.80
5207	NYSE	MXE	Mon, Feb 25, 2013	15.06	15.10	14.86	14.86
5206	NYSE	MXE	Fri, Feb 22, 2013	14.92	15.04	14.87	15.02
5205	NYSE	MXE	Thu, Feb 21, 2013	15.11	15.11	14.86	14.94
5204	NYSE	MXE	Wed, Feb 20, 2013	15.37	15.38	15.20	15.20
5203	NYSE	MXE	Tue, Feb 19, 2013	15.21	15.40	15.21	15.37
5202	NYSE	MXE	Fri, Feb 15, 2013	15.16	15.35	15.15	15.31
5201	NYSE	MXE	Thu, Feb 14, 2013	15.11	15.40	15.11	15.26
5200	NYSE	MXE	Wed, Feb 13, 2013	15.48	15.58	15.11	15.21
5199	NYSE	MXE	Tue, Feb 12, 2013	15.45	15.46	15.26	15.40
5198	NYSE	MXE	Mon, Feb 11, 2013	15.53	15.59	15.25	15.50
5197	NYSE	MXE	Fri, Feb 8, 2013	15.36	15.53	15.23	15.53
5196	NYSE	MXE	Thu, Feb 7, 2013	15.86	15.92	15.38	15.45
5195	NYSE	MXE	Wed, Feb 6, 2013	15.86	15.90	15.76	15.77
5194	NYSE	MXE	Tue, Feb 5, 2013	15.94	15.94	15.75	15.84
5193	NYSE	MXE	Mon, Feb 4, 2013	15.59	15.93	15.51	15.80
5192	NYSE	MXE	Fri, Feb 1, 2013	15.95	15.95	15.81	15.82
5191	NYSE	MXE	Thu, Jan 31, 2013	15.90	15.93	15.61	15.75
5190	NYSE	MXE	Wed, Jan 30, 2013	15.87	15.87	15.77	15.80
5189	NYSE	MXE	Tue, Jan 29, 2013	15.80	15.90	15.75	15.84
5188	NYSE	MXE	Mon, Jan 28, 2013	15.55	15.69	15.50	15.60
5187	NYSE	MXE	Fri, Jan 25, 2013	15.68	15.68	15.40	15.53
5186	NYSE	MXE	Thu, Jan 24, 2013	15.67	15.85	15.52	15.52
5185	NYSE	MXE	Wed, Jan 23, 2013	15.60	15.70	15.60	15.70
5184	NYSE	MXE	Tue, Jan 22, 2013	15.70	15.70	15.49	15.67
5183	NYSE	MXE	Fri, Jan 18, 2013	15.75	15.75	15.46	15.71
5182	NYSE	MXE	Thu, Jan 17, 2013	15.74	15.74	15.64	15.68
5181	NYSE	MXE	Wed, Jan 16, 2013	15.60	15.60	15.49	15.53
5180	NYSE	MXE	Tue, Jan 15, 2013	15.57	15.57	15.50	15.51
5179	NYSE	MXE	Mon, Jan 14, 2013	15.57	15.74	15.19	15.54
5178	NYSE	MXE	Fri, Jan 11, 2013	15.60	15.62	15.55	15.57
5177	NYSE	MXE	Thu, Jan 10, 2013	15.35	15.73	15.32	15.56
5176	NYSE	MXE	Wed, Jan 9, 2013	15.18	15.36	15.18	15.35
5175	NYSE	MXE	Tue, Jan 8, 2013	15.20	15.25	15.00	15.25
5174	NYSE	MXE	Mon, Jan 7, 2013	14.97	15.24	14.95	15.23
5173	NYSE	MXE	Fri, Jan 4, 2013	14.99	15.24	14.93	14.97
5172	NYSE	MXE	Thu, Jan 3, 2013	14.91	14.99	14.81	14.88
5171	NYSE	MXE	Wed, Jan 2, 2013	14.50	14.81	14.49	14.79
5170	NYSE	MXE	Mon, Dec 31, 2012	14.17	14.40	14.05	14.25
5169	NYSE	MXE	Fri, Dec 28, 2012	13.93	14.15	13.93	14.02
5168	NYSE	MXE	Thu, Dec 27, 2012	14.18	14.20	13.89	13.89
5167	NYSE	MXE	Wed, Dec 26, 2012	14.38	14.38	14.10	14.14
5166	NYSE	MXE	Mon, Dec 24, 2012	14.09	14.25	13.96	14.22
5165	NYSE	MXE	Fri, Dec 21, 2012	14.06	14.19	14.06	14.19
5164	NYSE	MXE	Thu, Dec 20, 2012	14.31	14.33	14.15	14.19
5163	NYSE	MXE	Wed, Dec 19, 2012	14.19	14.47	14.10	14.25
5162	NYSE	MXE	Tue, Dec 18, 2012	14.16	14.40	14.15	14.33
5161	NYSE	MXE	Mon, Dec 17, 2012	14.04	14.30	14.04	14.30
5160	NYSE	MXE	Fri, Dec 14, 2012	14.03	14.15	14.02	14.13
5159	NYSE	MXE	Thu, Dec 13, 2012	14.12	14.12	13.99	14.00
5158	NYSE	MXE	Wed, Dec 12, 2012	14.18	14.33	14.07	14.09
5157	NYSE	MXE	Tue, Dec 11, 2012	14.03	14.24	13.99	14.08
5156	NYSE	MXE	Mon, Dec 10, 2012	13.99	14.06	13.99	14.03
5155	NYSE	MXE	Fri, Dec 7, 2012	13.96	13.96	13.60	13.94
5154	NYSE	MXE	Thu, Dec 6, 2012	13.47	13.90	13.46	13.90
5153	NYSE	MXE	Wed, Dec 5, 2012	13.48	13.63	13.43	13.56
5152	NYSE	MXE	Tue, Dec 4, 2012	13.41	13.41	13.38	13.38
5151	NYSE	MXE	Mon, Dec 3, 2012	13.34	13.46	13.25	13.38
5150	NYSE	MXE	Fri, Nov 30, 2012	13.20	13.25	13.14	13.21
5149	NYSE	MXE	Thu, Nov 29, 2012	13.03	13.22	13.03	13.18
5148	NYSE	MXE	Wed, Nov 28, 2012	12.90	12.90	12.88	12.89
5147	NYSE	MXE	Tue, Nov 27, 2012	13.05	13.06	12.92	12.92
5146	NYSE	MXE	Mon, Nov 26, 2012	12.89	13.12	12.89	13.00
5145	NYSE	MXE	Fri, Nov 23, 2012	12.86	13.07	12.86	13.07
5144	NYSE	MXE	Wed, Nov 21, 2012	12.87	12.87	12.75	12.87
5143	NYSE	MXE	Tue, Nov 20, 2012	12.74	12.80	12.69	12.79
5142	NYSE	MXE	Mon, Nov 19, 2012	12.69	12.84	12.64	12.71
5141	NYSE	MXE	Fri, Nov 16, 2012	12.30	12.60	12.27	12.60
5140	NYSE	MXE	Thu, Nov 15, 2012	12.52	12.52	11.98	12.25
5139	NYSE	MXE	Wed, Nov 14, 2012	12.93	12.94	12.55	12.55
5138	NYSE	MXE	Tue, Nov 13, 2012	12.75	12.84	12.75	12.84
5137	NYSE	MXE	Mon, Nov 12, 2012	12.80	12.87	12.74	12.80
5136	NYSE	MXE	Fri, Nov 9, 2012	12.85	12.90	12.68	12.85
5135	NYSE	MXE	Thu, Nov 8, 2012	13.00	13.00	12.91	12.92
5134	NYSE	MXE	Wed, Nov 7, 2012	13.26	13.26	13.01	13.05
5133	NYSE	MXE	Tue, Nov 6, 2012	13.24	13.29	13.24	13.29
5132	NYSE	MXE	Mon, Nov 5, 2012	13.20	13.24	13.16	13.23
5131	NYSE	MXE	Fri, Nov 2, 2012	13.20	13.27	13.19	13.20
5130	NYSE	MXE	Thu, Nov 1, 2012	13.22	13.22	13.13	13.22
5129	NYSE	MXE	Wed, Oct 31, 2012	13.49	13.49	13.22	13.22
5128	NYSE	MXE	Fri, Oct 26, 2012	13.33	13.40	13.33	13.40
5127	NYSE	MXE	Thu, Oct 25, 2012	13.32	13.32	13.32	13.32
5126	NYSE	MXE	Wed, Oct 24, 2012	13.29	13.33	13.20	13.20
5125	NYSE	MXE	Tue, Oct 23, 2012	13.23	13.23	13.16	13.20
5124	NYSE	MXE	Mon, Oct 22, 2012	13.49	13.50	13.34	13.36
5123	NYSE	MXE	Fri, Oct 19, 2012	13.65	13.65	13.50	13.50
5122	NYSE	MXE	Thu, Oct 18, 2012	13.55	13.64	13.50	13.64
5121	NYSE	MXE	Wed, Oct 17, 2012	13.51	13.66	13.51	13.60
5120	NYSE	MXE	Tue, Oct 16, 2012	13.39	13.50	13.39	13.49
5119	NYSE	MXE	Mon, Oct 15, 2012	13.15	13.37	13.15	13.37
5118	NYSE	MXE	Fri, Oct 12, 2012	13.14	13.21	13.10	13.16
5117	NYSE	MXE	Thu, Oct 11, 2012	13.12	13.20	13.12	13.15
5116	NYSE	MXE	Wed, Oct 10, 2012	13.10	13.10	12.96	12.96
5115	NYSE	MXE	Tue, Oct 9, 2012	13.18	13.22	13.10	13.14
5114	NYSE	MXE	Mon, Oct 8, 2012	13.19	13.23	13.14	13.23
5113	NYSE	MXE	Fri, Oct 5, 2012	13.21	13.46	13.21	13.30
5112	NYSE	MXE	Thu, Oct 4, 2012	13.10	13.24	13.10	13.11
5111	NYSE	MXE	Tue, Oct 2, 2012	13.01	13.10	13.00	13.07
5110	NYSE	MXE	Mon, Oct 1, 2012	12.90	13.01	12.90	12.99
5109	NYSE	MXE	Fri, Sep 28, 2012	12.80	12.84	12.73	12.84
5108	NYSE	MXE	Thu, Sep 27, 2012	12.73	12.82	12.73	12.82
5107	NYSE	MXE	Wed, Sep 26, 2012	12.61	12.61	12.45	12.59
5106	NYSE	MXE	Tue, Sep 25, 2012	12.72	12.79	12.68	12.68
5105	NYSE	MXE	Mon, Sep 24, 2012	12.77	12.77	12.65	12.70
5104	NYSE	MXE	Fri, Sep 21, 2012	12.83	12.83	12.59	12.80
5103	NYSE	MXE	Thu, Sep 20, 2012	12.80	12.80	12.80	12.80
5102	NYSE	MXE	Wed, Sep 19, 2012	12.75	12.90	12.75	12.90
5101	NYSE	MXE	Tue, Sep 18, 2012	12.95	12.95	12.81	12.82
5100	NYSE	MXE	Fri, Sep 14, 2012	12.78	12.94	12.78	12.91
5099	NYSE	MXE	Thu, Sep 13, 2012	12.47	12.72	12.47	12.71
5098	NYSE	MXE	Wed, Sep 12, 2012	12.48	12.56	12.36	12.48
5097	NYSE	MXE	Tue, Sep 11, 2012	12.50	12.50	12.50	12.50
5096	NYSE	MXE	Mon, Sep 10, 2012	12.51	12.51	12.44	12.48
5095	NYSE	MXE	Fri, Sep 7, 2012	12.47	12.50	12.46	12.49
5094	NYSE	MXE	Thu, Sep 6, 2012	12.25	12.42	12.25	12.38
5093	NYSE	MXE	Wed, Sep 5, 2012	12.21	12.24	12.19	12.24
5092	NYSE	MXE	Tue, Sep 4, 2012	12.17	12.21	12.14	12.21
5091	NYSE	MXE	Fri, Aug 31, 2012	12.15	12.18	12.15	12.15
5090	NYSE	MXE	Wed, Aug 29, 2012	12.27	12.27	12.06	12.11
5089	NYSE	MXE	Tue, Aug 28, 2012	12.27	12.27	12.23	12.27
5088	NYSE	MXE	Mon, Aug 27, 2012	12.22	12.28	12.22	12.28
5087	NYSE	MXE	Fri, Aug 24, 2012	12.24	12.28	12.24	12.27
5086	NYSE	MXE	Thu, Aug 23, 2012	12.22	12.22	12.19	12.19
5085	NYSE	MXE	Wed, Aug 22, 2012	12.20	12.25	12.17	12.25
5084	NYSE	MXE	Tue, Aug 21, 2012	12.24	12.26	12.18	12.20
5083	NYSE	MXE	Mon, Aug 20, 2012	12.21	12.28	12.21	12.24
5082	NYSE	MXE	Fri, Aug 17, 2012	12.29	12.29	12.21	12.21
5081	NYSE	MXE	Thu, Aug 16, 2012	12.26	12.34	12.23	12.24
5080	NYSE	MXE	Wed, Aug 15, 2012	12.20	12.28	12.20	12.28
5079	NYSE	MXE	Tue, Aug 14, 2012	12.25	12.26	12.18	12.18
5078	NYSE	MXE	Mon, Aug 13, 2012	12.27	12.38	12.20	12.25
5077	NYSE	MXE	Fri, Aug 10, 2012	12.21	12.23	12.20	12.23
5076	NYSE	MXE	Thu, Aug 9, 2012	12.35	12.36	12.20	12.24
5075	NYSE	MXE	Wed, Aug 8, 2012	12.26	12.34	12.26	12.34
5074	NYSE	MXE	Tue, Aug 7, 2012	12.31	12.40	12.25	12.32
5073	NYSE	MXE	Mon, Aug 6, 2012	12.30	12.39	12.25	12.27
5072	NYSE	MXE	Fri, Aug 3, 2012	12.25	12.32	12.22	12.32
5071	NYSE	MXE	Thu, Aug 2, 2012	12.02	12.05	12.01	12.05
5070	NYSE	MXE	Wed, Aug 1, 2012	12.13	12.19	12.06	12.09
5069	NYSE	MXE	Tue, Jul 31, 2012	12.30	12.30	12.11	12.11
5068	NYSE	MXE	Mon, Jul 30, 2012	12.24	12.35	12.23	12.30
5067	NYSE	MXE	Fri, Jul 27, 2012	12.05	12.41	12.01	12.35
5066	NYSE	MXE	Thu, Jul 26, 2012	11.94	12.16	11.85	12.05
5065	NYSE	MXE	Wed, Jul 25, 2012	11.87	11.88	11.80	11.80
5064	NYSE	MXE	Tue, Jul 24, 2012	11.91	11.91	11.73	11.75
5063	NYSE	MXE	Mon, Jul 23, 2012	11.81	12.00	11.80	11.90
5062	NYSE	MXE	Fri, Jul 20, 2012	12.10	12.12	12.03	12.05
5061	NYSE	MXE	Thu, Jul 19, 2012	12.24	12.24	12.09	12.09
5060	NYSE	MXE	Wed, Jul 18, 2012	12.26	12.34	12.15	12.15
5059	NYSE	MXE	Tue, Jul 17, 2012	12.22	12.23	12.06	12.23
5058	NYSE	MXE	Mon, Jul 16, 2012	11.87	12.29	11.87	12.15
5057	NYSE	MXE	Fri, Jul 13, 2012	11.78	11.99	11.77	11.99
5056	NYSE	MXE	Thu, Jul 12, 2012	11.76	11.86	11.69	11.70
5055	NYSE	MXE	Wed, Jul 11, 2012	11.65	11.89	11.65	11.82
5054	NYSE	MXE	Tue, Jul 10, 2012	11.73	11.82	11.70	11.70
5053	NYSE	MXE	Mon, Jul 9, 2012	11.59	11.73	11.59	11.69
5052	NYSE	MXE	Fri, Jul 6, 2012	11.60	11.60	11.52	11.58
5051	NYSE	MXE	Thu, Jul 5, 2012	11.70	11.75	11.62	11.66
5050	NYSE	MXE	Tue, Jul 3, 2012	11.73	11.73	11.71	11.71
5049	NYSE	MXE	Mon, Jul 2, 2012	11.62	11.73	11.62	11.73
5048	NYSE	MXE	Fri, Jun 29, 2012	11.54	11.76	11.54	11.73
5047	NYSE	MXE	Thu, Jun 28, 2012	11.30	11.34	11.20	11.34
5046	NYSE	MXE	Wed, Jun 27, 2012	11.10	11.30	11.08	11.30
5045	NYSE	MXE	Tue, Jun 26, 2012	10.82	11.10	10.82	11.02
5044	NYSE	MXE	Mon, Jun 25, 2012	10.76	10.82	10.73	10.78
5043	NYSE	MXE	Fri, Jun 22, 2012	10.73	10.91	10.59	10.91
5042	NYSE	MXE	Thu, Jun 21, 2012	10.89	10.89	10.71	10.73
5041	NYSE	MXE	Wed, Jun 20, 2012	10.95	11.00	10.85	10.92
5040	NYSE	MXE	Tue, Jun 19, 2012	10.85	11.04	10.83	10.99
5039	NYSE	MXE	Mon, Jun 18, 2012	10.68	10.82	10.68	10.82
5038	NYSE	MXE	Fri, Jun 15, 2012	10.85	10.85	10.73	10.76
5037	NYSE	MXE	Thu, Jun 14, 2012	10.65	10.77	10.64	10.73
5036	NYSE	MXE	Wed, Jun 13, 2012	10.70	10.74	10.69	10.70
5035	NYSE	MXE	Tue, Jun 12, 2012	10.67	10.67	10.57	10.64
5034	NYSE	MXE	Mon, Jun 11, 2012	10.70	10.70	10.51	10.51
5033	NYSE	MXE	Fri, Jun 8, 2012	10.55	10.57	10.48	10.56
5032	NYSE	MXE	Thu, Jun 7, 2012	10.64	10.72	10.64	10.66
5031	NYSE	MXE	Wed, Jun 6, 2012	10.55	10.64	10.54	10.63
5030	NYSE	MXE	Tue, Jun 5, 2012	10.46	10.50	10.40	10.50
5029	NYSE	MXE	Mon, Jun 4, 2012	10.55	10.56	10.46	10.53
5028	NYSE	MXE	Fri, Jun 1, 2012	10.59	10.59	10.53	10.53
5027	NYSE	MXE	Thu, May 31, 2012	10.62	10.72	10.62	10.72
5026	NYSE	MXE	Wed, May 30, 2012	10.88	10.89	10.76	10.76
5025	NYSE	MXE	Tue, May 29, 2012	10.93	11.04	10.88	10.96
5024	NYSE	MXE	Fri, May 25, 2012	10.91	10.91	10.86	10.86
5023	NYSE	MXE	Thu, May 24, 2012	10.77	10.98	10.66	10.98
5022	NYSE	MXE	Wed, May 23, 2012	10.69	10.86	10.69	10.86
5021	NYSE	MXE	Tue, May 22, 2012	10.83	10.83	10.74	10.74
5020	NYSE	MXE	Mon, May 21, 2012	10.80	10.84	10.60	10.81
5019	NYSE	MXE	Fri, May 18, 2012	10.96	11.06	10.74	10.81
5018	NYSE	MXE	Thu, May 17, 2012	10.89	11.02	10.89	10.99
5017	NYSE	MXE	Wed, May 16, 2012	10.90	10.95	10.84	10.92
5016	NYSE	MXE	Tue, May 15, 2012	11.08	11.11	10.88	10.88
5015	NYSE	MXE	Mon, May 14, 2012	11.28	11.33	11.06	11.08
5014	NYSE	MXE	Fri, May 11, 2012	11.43	11.43	11.41	11.41
5013	NYSE	MXE	Thu, May 10, 2012	11.71	11.85	11.62	11.62
5012	NYSE	MXE	Tue, May 8, 2012	11.75	11.77	11.52	11.67
5011	NYSE	MXE	Mon, May 7, 2012	11.61	11.83	11.61	11.79
5010	NYSE	MXE	Fri, May 4, 2012	11.73	11.73	11.56	11.57
5009	NYSE	MXE	Thu, May 3, 2012	11.71	11.78	11.65	11.72
5008	NYSE	MXE	Wed, May 2, 2012	11.53	11.70	11.53	11.65
5007	NYSE	MXE	Tue, May 1, 2012	11.60	11.67	11.60	11.62
5006	NYSE	MXE	Mon, Apr 30, 2012	11.58	11.58	11.47	11.51
5005	NYSE	MXE	Fri, Apr 27, 2012	11.41	11.62	11.41	11.62
5004	NYSE	MXE	Thu, Apr 26, 2012	11.36	11.40	11.34	11.38
5003	NYSE	MXE	Wed, Apr 25, 2012	11.33	11.36	11.33	11.36
5002	NYSE	MXE	Tue, Apr 24, 2012	11.29	11.35	11.28	11.29
5001	NYSE	MXE	Mon, Apr 23, 2012	11.20	11.25	11.11	11.23
5000	NYSE	MXE	Fri, Apr 20, 2012	11.34	11.40	11.34	11.35
4999	NYSE	MXE	Thu, Apr 19, 2012	11.33	11.33	11.24	11.30
4998	NYSE	MXE	Wed, Apr 18, 2012	11.34	11.39	11.27	11.37
4997	NYSE	MXE	Tue, Apr 17, 2012	11.29	11.37	11.24	11.32
4996	NYSE	MXE	Mon, Apr 16, 2012	11.18	11.26	11.11	11.16
4995	NYSE	MXE	Fri, Apr 13, 2012	11.37	11.37	11.15	11.15
4994	NYSE	MXE	Thu, Apr 12, 2012	11.28	11.37	11.28	11.37
4993	NYSE	MXE	Wed, Apr 11, 2012	11.36	11.36	11.20	11.21
4992	NYSE	MXE	Tue, Apr 10, 2012	11.50	11.50	11.24	11.28
4991	NYSE	MXE	Mon, Apr 9, 2012	11.52	11.52	11.45	11.50
4990	NYSE	MXE	Thu, Apr 5, 2012	11.55	11.61	11.55	11.60
4989	NYSE	MXE	Wed, Apr 4, 2012	11.63	11.63	11.44	11.60
4988	NYSE	MXE	Tue, Apr 3, 2012	11.71	11.71	11.65	11.70
4987	NYSE	MXE	Mon, Apr 2, 2012	11.50	11.76	11.49	11.69
4986	NYSE	MXE	Fri, Mar 30, 2012	11.33	11.40	11.33	11.40
4985	NYSE	MXE	Thu, Mar 29, 2012	11.15	11.31	11.15	11.31
4984	NYSE	MXE	Wed, Mar 28, 2012	11.40	11.45	11.24	11.31
4983	NYSE	MXE	Tue, Mar 27, 2012	11.53	11.53	11.43	11.43
4982	NYSE	MXE	Mon, Mar 26, 2012	11.38	11.50	11.38	11.50
4981	NYSE	MXE	Fri, Mar 23, 2012	11.15	11.31	11.15	11.31
4980	NYSE	MXE	Thu, Mar 22, 2012	11.17	11.25	11.17	11.17
4979	NYSE	MXE	Wed, Mar 21, 2012	11.29	11.32	11.29	11.32
4978	NYSE	MXE	Tue, Mar 20, 2012	11.21	11.21	11.17	11.21
4977	NYSE	MXE	Mon, Mar 19, 2012	11.36	11.36	11.23	11.31
4976	NYSE	MXE	Fri, Mar 16, 2012	11.27	11.40	11.27	11.34
4975	NYSE	MXE	Thu, Mar 15, 2012	11.13	11.27	11.13	11.27
4974	NYSE	MXE	Wed, Mar 14, 2012	11.14	11.16	11.12	11.13
4973	NYSE	MXE	Tue, Mar 13, 2012	11.10	11.16	11.10	11.16
4972	NYSE	MXE	Mon, Mar 12, 2012	11.07	11.07	11.02	11.02
4971	NYSE	MXE	Fri, Mar 9, 2012	11.16	11.20	11.14	11.18
4970	NYSE	MXE	Thu, Mar 8, 2012	11.06	11.12	11.06	11.09
4969	NYSE	MXE	Wed, Mar 7, 2012	10.99	11.03	10.71	10.94
4968	NYSE	MXE	Tue, Mar 6, 2012	10.98	10.98	10.87	10.87
4967	NYSE	MXE	Mon, Mar 5, 2012	11.10	11.10	11.06	11.10
4966	NYSE	MXE	Fri, Mar 2, 2012	11.12	11.18	11.12	11.16
4965	NYSE	MXE	Thu, Mar 1, 2012	10.99	11.12	10.99	11.12
4964	NYSE	MXE	Wed, Feb 29, 2012	11.06	11.13	10.94	10.94
4963	NYSE	MXE	Tue, Feb 28, 2012	11.01	11.05	11.00	11.00
4962	NYSE	MXE	Mon, Feb 27, 2012	10.98	11.01	10.93	11.00
4961	NYSE	MXE	Fri, Feb 24, 2012	11.04	11.07	11.01	11.01
4960	NYSE	MXE	Thu, Feb 23, 2012	10.95	11.04	10.95	11.04
4959	NYSE	MXE	Wed, Feb 22, 2012	11.05	11.06	10.92	10.94
4958	NYSE	MXE	Tue, Feb 21, 2012	11.07	11.23	11.05	11.05
4957	NYSE	MXE	Fri, Feb 17, 2012	11.13	11.15	11.11	11.15
4956	NYSE	MXE	Thu, Feb 16, 2012	11.09	11.11	11.04	11.10
4955	NYSE	MXE	Wed, Feb 15, 2012	11.15	11.22	11.07	11.08
4954	NYSE	MXE	Tue, Feb 14, 2012	11.10	11.27	11.07	11.12
4953	NYSE	MXE	Mon, Feb 13, 2012	11.27	11.35	11.16	11.16
4952	NYSE	MXE	Fri, Feb 10, 2012	11.22	11.22	11.08	11.21
4951	NYSE	MXE	Thu, Feb 9, 2012	11.13	11.24	11.13	11.22
4950	NYSE	MXE	Wed, Feb 8, 2012	11.19	11.37	11.16	11.18
4949	NYSE	MXE	Tue, Feb 7, 2012	11.19	11.21	11.14	11.21
4948	NYSE	MXE	Mon, Feb 6, 2012	11.23	11.23	11.14	11.19
4947	NYSE	MXE	Fri, Feb 3, 2012	11.38	11.38	11.28	11.28
4946	NYSE	MXE	Thu, Feb 2, 2012	11.25	11.27	11.25	11.27
4945	NYSE	MXE	Wed, Feb 1, 2012	11.00	11.12	11.00	11.12
4944	NYSE	MXE	Tue, Jan 31, 2012	11.01	11.01	10.87	10.95
4943	NYSE	MXE	Mon, Jan 30, 2012	10.73	10.90	10.73	10.89
4942	NYSE	MXE	Fri, Jan 27, 2012	10.72	10.85	10.72	10.82
4941	NYSE	MXE	Thu, Jan 26, 2012	10.68	10.80	10.61	10.72
4940	NYSE	MXE	Wed, Jan 25, 2012	10.46	10.70	10.44	10.70
4939	NYSE	MXE	Tue, Jan 24, 2012	10.60	10.60	10.51	10.58
4938	NYSE	MXE	Mon, Jan 23, 2012	10.75	10.76	10.49	10.70
4937	NYSE	MXE	Fri, Jan 20, 2012	10.61	10.89	10.48	10.75
4936	NYSE	MXE	Thu, Jan 19, 2012	10.52	10.70	10.52	10.70
4935	NYSE	MXE	Wed, Jan 18, 2012	10.39	10.52	10.35	10.52
4934	NYSE	MXE	Tue, Jan 17, 2012	10.39	10.39	10.25	10.26
4933	NYSE	MXE	Fri, Jan 13, 2012	10.30	10.30	10.21	10.21
4932	NYSE	MXE	Thu, Jan 12, 2012	10.13	10.50	10.13	10.35
4931	NYSE	MXE	Wed, Jan 11, 2012	10.05	10.20	10.00	10.20
4930	NYSE	MXE	Tue, Jan 10, 2012	10.06	10.17	10.06	10.14
4929	NYSE	MXE	Mon, Jan 9, 2012	10.00	10.03	10.00	10.01
4928	NYSE	MXE	Fri, Jan 6, 2012	10.00	10.01	9.92	9.97
4927	NYSE	MXE	Thu, Jan 5, 2012	10.10	10.10	10.10	10.10
4926	NYSE	MXE	Wed, Jan 4, 2012	10.11	10.15	10.09	10.11
4925	NYSE	MXE	Tue, Jan 3, 2012	10.08	10.15	10.08	10.15
4924	NYSE	MXE	Fri, Dec 30, 2011	9.66	9.95	9.66	9.95
4923	NYSE	MXE	Thu, Dec 29, 2011	9.60	9.75	9.60	9.73
4922	NYSE	MXE	Wed, Dec 28, 2011	9.83	9.83	9.55	9.69
4921	NYSE	MXE	Tue, Dec 27, 2011	9.91	9.95	9.90	9.91
4920	NYSE	MXE	Fri, Dec 23, 2011	9.82	10.04	9.76	10.00
4919	NYSE	MXE	Thu, Dec 22, 2011	9.75	10.00	9.72	9.90
4918	NYSE	MXE	Wed, Dec 21, 2011	9.69	9.80	9.66	9.79
4917	NYSE	MXE	Tue, Dec 20, 2011	9.68	9.78	9.61	9.69
4916	NYSE	MXE	Mon, Dec 19, 2011	9.73	9.80	9.46	9.52
4915	NYSE	MXE	Fri, Dec 16, 2011	9.70	9.75	9.70	9.70
4914	NYSE	MXE	Thu, Dec 15, 2011	9.93	9.93	9.56	9.75
4913	NYSE	MXE	Wed, Dec 14, 2011	9.93	9.93	9.77	9.93
4912	NYSE	MXE	Tue, Dec 13, 2011	10.11	10.17	9.91	10.03
4911	NYSE	MXE	Mon, Dec 12, 2011	10.21	10.21	9.85	10.19
4910	NYSE	MXE	Fri, Dec 9, 2011	10.29	10.49	10.16	10.49
4909	NYSE	MXE	Tue, Dec 6, 2011	10.36	10.36	10.36	10.36
4908	NYSE	MXE	Mon, Dec 5, 2011	10.40	10.50	10.34	10.35
4907	NYSE	MXE	Fri, Dec 2, 2011	10.27	10.27	10.27	10.27
4906	NYSE	MXE	Thu, Dec 1, 2011	10.28	10.42	10.17	10.29
4905	NYSE	MXE	Wed, Nov 30, 2011	10.29	10.29	10.10	10.28
4904	NYSE	MXE	Tue, Nov 29, 2011	9.70	9.90	9.70	9.87
4903	NYSE	MXE	Mon, Nov 28, 2011	9.59	9.71	9.59	9.70
4902	NYSE	MXE	Fri, Nov 25, 2011	9.46	9.57	9.45	9.48
4901	NYSE	MXE	Wed, Nov 23, 2011	9.62	9.62	9.32	9.55
4900	NYSE	MXE	Tue, Nov 22, 2011	9.64	9.68	9.64	9.68
4899	NYSE	MXE	Mon, Nov 21, 2011	9.89	9.89	9.55	9.84
4898	NYSE	MXE	Fri, Nov 18, 2011	10.02	10.06	9.96	10.02
4897	NYSE	MXE	Thu, Nov 17, 2011	10.13	10.13	10.05	10.05
4896	NYSE	MXE	Wed, Nov 16, 2011	10.01	10.26	10.00	10.26
4895	NYSE	MXE	Tue, Nov 15, 2011	10.23	10.30	10.20	10.30
4894	NYSE	MXE	Mon, Nov 14, 2011	10.18	10.27	10.18	10.27
4893	NYSE	MXE	Fri, Nov 11, 2011	10.32	10.32	10.09	10.22
4892	NYSE	MXE	Thu, Nov 10, 2011	10.10	10.10	10.10	10.10
4891	NYSE	MXE	Wed, Nov 9, 2011	10.11	10.11	10.06	10.07
4890	NYSE	MXE	Tue, Nov 8, 2011	10.37	10.42	10.37	10.42
4889	NYSE	MXE	Fri, Nov 4, 2011	10.53	10.53	10.29	10.29
4888	NYSE	MXE	Thu, Nov 3, 2011	10.51	10.57	10.51	10.57
4887	NYSE	MXE	Wed, Nov 2, 2011	10.42	10.42	10.39	10.42
4886	NYSE	MXE	Tue, Nov 1, 2011	10.18	10.26	9.97	10.26
4885	NYSE	MXE	Mon, Oct 31, 2011	10.59	10.59	10.47	10.47
4884	NYSE	MXE	Fri, Oct 28, 2011	10.40	10.74	10.34	10.74
4883	NYSE	MXE	Thu, Oct 27, 2011	10.22	10.51	10.22	10.48
4882	NYSE	MXE	Wed, Oct 26, 2011	10.00	10.10	9.98	10.10
4881	NYSE	MXE	Tue, Oct 25, 2011	9.98	10.00	9.86	9.94
4880	NYSE	MXE	Mon, Oct 24, 2011	9.85	10.01	9.81	10.00
4879	NYSE	MXE	Fri, Oct 21, 2011	9.99	9.99	9.80	9.80
4878	NYSE	MXE	Thu, Oct 20, 2011	10.02	10.02	9.92	9.92
4877	NYSE	MXE	Wed, Oct 19, 2011	10.10	10.10	9.94	9.95
4876	NYSE	MXE	Tue, Oct 18, 2011	9.98	10.15	9.97	10.06
4875	NYSE	MXE	Fri, Oct 14, 2011	10.01	10.15	10.01	10.14
4874	NYSE	MXE	Thu, Oct 13, 2011	10.13	10.13	9.91	10.07
4873	NYSE	MXE	Wed, Oct 12, 2011	9.98	10.10	9.98	10.09
4872	NYSE	MXE	Tue, Oct 11, 2011	9.81	9.96	9.81	9.96
4871	NYSE	MXE	Mon, Oct 10, 2011	9.85	10.04	9.85	9.91
4870	NYSE	MXE	Fri, Oct 7, 2011	9.75	9.87	9.68	9.73
4869	NYSE	MXE	Thu, Oct 6, 2011	9.22	9.68	9.22	9.64
4868	NYSE	MXE	Wed, Oct 5, 2011	9.25	9.34	9.25	9.30
4867	NYSE	MXE	Tue, Oct 4, 2011	9.10	9.21	9.03	9.19
4866	NYSE	MXE	Mon, Oct 3, 2011	9.51	9.51	9.27	9.30
4865	NYSE	MXE	Fri, Sep 30, 2011	9.65	9.67	9.46	9.59
4864	NYSE	MXE	Thu, Sep 29, 2011	9.87	10.05	9.78	9.78
4863	NYSE	MXE	Wed, Sep 28, 2011	10.02	10.02	9.70	9.72
4862	NYSE	MXE	Tue, Sep 27, 2011	10.00	10.21	9.90	10.07
4861	NYSE	MXE	Mon, Sep 26, 2011	9.64	9.81	9.52	9.78
4860	NYSE	MXE	Fri, Sep 23, 2011	9.60	9.74	9.58	9.74
4859	NYSE	MXE	Thu, Sep 22, 2011	9.91	10.07	9.52	9.63
4858	NYSE	MXE	Wed, Sep 21, 2011	10.35	10.35	10.10	10.10
4857	NYSE	MXE	Tue, Sep 20, 2011	10.49	10.49	10.36	10.42
4856	NYSE	MXE	Mon, Sep 19, 2011	10.43	10.43	10.10	10.37
4855	NYSE	MXE	Fri, Sep 16, 2011	10.45	10.69	10.45	10.60
4854	NYSE	MXE	Thu, Sep 15, 2011	10.36	10.56	10.36	10.56
4853	NYSE	MXE	Wed, Sep 14, 2011	10.38	10.51	10.35	10.51
4852	NYSE	MXE	Tue, Sep 13, 2011	10.32	10.40	10.32	10.40
4851	NYSE	MXE	Mon, Sep 12, 2011	10.65	10.65	10.26	10.26
4850	NYSE	MXE	Fri, Sep 9, 2011	10.65	10.65	10.65	10.65
4849	NYSE	MXE	Thu, Sep 8, 2011	10.96	10.96	10.87	10.88
4848	NYSE	MXE	Wed, Sep 7, 2011	11.10	11.22	10.60	11.00
4847	NYSE	MXE	Tue, Sep 6, 2011	10.68	11.05	10.68	11.05
4846	NYSE	MXE	Fri, Sep 2, 2011	11.18	11.18	10.97	11.06
4845	NYSE	MXE	Thu, Sep 1, 2011	11.24	11.41	10.91	11.20
4844	NYSE	MXE	Wed, Aug 31, 2011	11.04	11.20	11.03	11.20
4843	NYSE	MXE	Tue, Aug 30, 2011	10.96	10.96	10.85	10.89
4842	NYSE	MXE	Mon, Aug 29, 2011	10.92	11.08	10.88	11.08
4841	NYSE	MXE	Fri, Aug 26, 2011	10.58	10.88	10.58	10.88
4840	NYSE	MXE	Thu, Aug 25, 2011	10.95	11.25	10.56	10.58
4839	NYSE	MXE	Wed, Aug 24, 2011	11.00	11.00	10.94	10.95
4838	NYSE	MXE	Tue, Aug 23, 2011	10.73	11.08	10.73	11.05
4837	NYSE	MXE	Mon, Aug 22, 2011	10.89	10.89	10.71	10.80
4836	NYSE	MXE	Fri, Aug 19, 2011	10.76	10.80	10.76	10.79
4835	NYSE	MXE	Thu, Aug 18, 2011	10.72	10.78	10.49	10.78
4834	NYSE	MXE	Wed, Aug 17, 2011	10.95	11.07	10.89	11.05
4833	NYSE	MXE	Tue, Aug 16, 2011	11.09	11.09	10.77	10.87
4832	NYSE	MXE	Mon, Aug 15, 2011	10.84	11.11	10.75	11.07
4831	NYSE	MXE	Fri, Aug 12, 2011	10.62	10.78	10.60	10.72
4830	NYSE	MXE	Thu, Aug 11, 2011	10.37	10.75	10.28	10.75
4829	NYSE	MXE	Wed, Aug 10, 2011	10.28	10.49	10.28	10.30
4828	NYSE	MXE	Tue, Aug 9, 2011	10.40	10.45	10.18	10.28
4827	NYSE	MXE	Mon, Aug 8, 2011	10.75	10.75	10.10	10.11
4826	NYSE	MXE	Fri, Aug 5, 2011	10.88	11.11	10.68	11.07
4825	NYSE	MXE	Thu, Aug 4, 2011	11.42	11.42	10.30	10.81
4824	NYSE	MXE	Wed, Aug 3, 2011	11.75	11.79	11.44	11.58
4823	NYSE	MXE	Tue, Aug 2, 2011	11.86	11.95	11.72	11.73
4822	NYSE	MXE	Mon, Aug 1, 2011	11.70	11.93	11.67	11.93
4821	NYSE	MXE	Fri, Jul 29, 2011	11.60	11.65	10.92	11.64
4820	NYSE	MXE	Thu, Jul 28, 2011	11.81	11.81	11.73	11.74
4819	NYSE	MXE	Wed, Jul 27, 2011	11.76	11.77	11.73	11.73
4818	NYSE	MXE	Tue, Jul 26, 2011	11.71	11.84	11.63	11.81
4817	NYSE	MXE	Mon, Jul 25, 2011	11.59	11.71	11.59	11.70
4816	NYSE	MXE	Fri, Jul 22, 2011	11.72	11.72	11.72	11.72
4815	NYSE	MXE	Thu, Jul 21, 2011	11.59	11.71	11.46	11.67
4814	NYSE	MXE	Wed, Jul 20, 2011	11.69	11.69	11.55	11.62
4813	NYSE	MXE	Tue, Jul 19, 2011	11.77	11.77	11.54	11.75
4812	NYSE	MXE	Mon, Jul 18, 2011	11.65	11.65	11.65	11.65
4811	NYSE	MXE	Fri, Jul 15, 2011	11.79	11.80	11.74	11.77
4810	NYSE	MXE	Thu, Jul 14, 2011	11.78	11.79	11.71	11.75
4809	NYSE	MXE	Wed, Jul 13, 2011	11.67	11.81	11.67	11.80
4808	NYSE	MXE	Tue, Jul 12, 2011	11.50	11.63	11.50	11.57
4807	NYSE	MXE	Mon, Jul 11, 2011	11.60	11.61	11.48	11.60
4806	NYSE	MXE	Fri, Jul 8, 2011	11.75	11.79	11.62	11.74
4805	NYSE	MXE	Thu, Jul 7, 2011	11.75	11.94	11.75	11.85
4804	NYSE	MXE	Wed, Jul 6, 2011	11.63	11.74	11.62	11.72
4803	NYSE	MXE	Tue, Jul 5, 2011	11.74	11.86	11.69	11.72
4802	NYSE	MXE	Fri, Jul 1, 2011	11.64	11.77	11.56	11.74
4801	NYSE	MXE	Thu, Jun 30, 2011	11.59	11.68	11.59	11.68
4800	NYSE	MXE	Wed, Jun 29, 2011	11.50	11.65	11.50	11.62
4799	NYSE	MXE	Tue, Jun 28, 2011	11.24	11.40	11.24	11.40
4798	NYSE	MXE	Mon, Jun 27, 2011	11.25	11.25	11.20	11.24
4797	NYSE	MXE	Fri, Jun 24, 2011	11.20	11.23	11.11	11.23
4796	NYSE	MXE	Thu, Jun 23, 2011	11.27	11.27	11.03	11.21
4795	NYSE	MXE	Wed, Jun 22, 2011	11.29	11.34	11.29	11.33
4794	NYSE	MXE	Tue, Jun 21, 2011	11.12	11.26	11.12	11.25
4793	NYSE	MXE	Mon, Jun 20, 2011	11.05	11.09	11.00	11.09
4792	NYSE	MXE	Fri, Jun 17, 2011	11.11	11.11	11.04	11.07
4791	NYSE	MXE	Thu, Jun 16, 2011	11.14	11.14	11.00	11.03
4790	NYSE	MXE	Wed, Jun 15, 2011	11.16	11.17	11.08	11.14
4789	NYSE	MXE	Tue, Jun 14, 2011	11.14	11.29	11.14	11.29
4788	NYSE	MXE	Mon, Jun 13, 2011	11.14	11.18	10.99	11.13
4787	NYSE	MXE	Fri, Jun 10, 2011	11.21	11.32	11.10	11.15
4786	NYSE	MXE	Thu, Jun 9, 2011	11.24	11.37	11.24	11.37
4785	NYSE	MXE	Wed, Jun 8, 2011	11.16	11.22	11.04	11.18
4784	NYSE	MXE	Tue, Jun 7, 2011	11.11	11.34	11.11	11.24
4783	NYSE	MXE	Mon, Jun 6, 2011	11.22	11.30	11.08	11.11
4782	NYSE	MXE	Fri, Jun 3, 2011	11.21	11.21	11.20	11.21
4781	NYSE	MXE	Thu, Jun 2, 2011	11.27	11.32	11.27	11.28
4780	NYSE	MXE	Wed, Jun 1, 2011	11.38	11.41	11.30	11.30
4779	NYSE	MXE	Tue, May 31, 2011	11.40	11.42	11.33	11.42
4778	NYSE	MXE	Fri, May 27, 2011	11.34	11.40	11.34	11.40
4777	NYSE	MXE	Thu, May 26, 2011	11.23	11.30	11.22	11.30
4776	NYSE	MXE	Wed, May 25, 2011	11.20	11.25	11.20	11.23
4775	NYSE	MXE	Tue, May 24, 2011	11.08	11.19	11.08	11.18
4774	NYSE	MXE	Mon, May 23, 2011	11.10	11.12	11.01	11.12
4773	NYSE	MXE	Fri, May 20, 2011	11.22	11.23	11.13	11.21
4772	NYSE	MXE	Thu, May 19, 2011	11.16	11.24	11.16	11.19
4771	NYSE	MXE	Wed, May 18, 2011	11.07	11.18	11.06	11.13
4770	NYSE	MXE	Tue, May 17, 2011	10.97	11.12	10.95	11.01
4769	NYSE	MXE	Mon, May 16, 2011	11.16	11.20	11.06	11.06
4768	NYSE	MXE	Fri, May 13, 2011	11.22	11.23	11.03	11.13
4767	NYSE	MXE	Thu, May 12, 2011	11.25	11.25	11.11	11.25
4766	NYSE	MXE	Wed, May 11, 2011	11.35	11.35	11.24	11.24
4765	NYSE	MXE	Tue, May 10, 2011	11.33	11.47	11.33	11.46
4764	NYSE	MXE	Mon, May 9, 2011	11.31	11.31	11.17	11.29
4763	NYSE	MXE	Fri, May 6, 2011	11.26	11.34	11.25	11.25
4762	NYSE	MXE	Thu, May 5, 2011	11.17	11.23	11.11	11.17
4761	NYSE	MXE	Wed, May 4, 2011	11.42	11.42	11.26	11.28
4760	NYSE	MXE	Tue, May 3, 2011	11.62	11.76	11.48	11.48
4759	NYSE	MXE	Mon, May 2, 2011	11.76	11.85	11.65	11.65
4758	NYSE	MXE	Fri, Apr 29, 2011	11.73	11.73	11.68	11.71
4757	NYSE	MXE	Thu, Apr 28, 2011	11.70	11.71	11.59	11.71
4756	NYSE	MXE	Wed, Apr 27, 2011	11.63	11.66	11.59	11.66
4755	NYSE	MXE	Tue, Apr 26, 2011	11.71	11.71	11.61	11.65
4754	NYSE	MXE	Mon, Apr 25, 2011	11.62	11.62	11.59	11.61
4753	NYSE	MXE	Thu, Apr 21, 2011	11.62	11.64	11.55	11.61
4752	NYSE	MXE	Wed, Apr 20, 2011	11.52	11.64	11.52	11.64
4751	NYSE	MXE	Tue, Apr 19, 2011	11.42	11.47	11.34	11.40
4750	NYSE	MXE	Mon, Apr 18, 2011	11.41	11.41	11.29	11.37
4749	NYSE	MXE	Fri, Apr 15, 2011	11.52	11.60	11.50	11.58
4748	NYSE	MXE	Thu, Apr 14, 2011	11.50	11.62	11.50	11.54
4747	NYSE	MXE	Wed, Apr 13, 2011	11.59	11.67	11.58	11.62
4746	NYSE	MXE	Tue, Apr 12, 2011	11.61	11.63	11.53	11.62
4745	NYSE	MXE	Mon, Apr 11, 2011	11.64	11.72	11.64	11.69
4744	NYSE	MXE	Fri, Apr 8, 2011	11.70	11.76	11.65	11.71
4743	NYSE	MXE	Thu, Apr 7, 2011	11.73	11.83	11.64	11.64
4742	NYSE	MXE	Wed, Apr 6, 2011	11.74	11.81	11.74	11.79
4741	NYSE	MXE	Tue, Apr 5, 2011	11.67	11.79	11.67	11.76
4740	NYSE	MXE	Mon, Apr 4, 2011	11.63	11.77	11.63	11.68
4739	NYSE	MXE	Fri, Apr 1, 2011	11.65	11.75	11.65	11.71
4738	NYSE	MXE	Thu, Mar 31, 2011	11.43	11.60	11.43	11.58
4737	NYSE	MXE	Wed, Mar 30, 2011	11.32	11.43	11.30	11.41
4736	NYSE	MXE	Tue, Mar 29, 2011	11.36	11.41	11.21	11.32
4735	NYSE	MXE	Mon, Mar 28, 2011	11.37	11.44	11.32	11.33
4734	NYSE	MXE	Fri, Mar 25, 2011	11.37	11.40	11.35	11.35
4733	NYSE	MXE	Thu, Mar 24, 2011	11.26	11.42	11.25	11.37
4732	NYSE	MXE	Wed, Mar 23, 2011	11.01	11.24	11.01	11.24
4731	NYSE	MXE	Tue, Mar 22, 2011	11.03	11.03	10.97	10.99
4730	NYSE	MXE	Mon, Mar 21, 2011	11.03	11.03	10.97	10.99
4729	NYSE	MXE	Fri, Mar 18, 2011	10.99	11.02	10.93	10.96
4728	NYSE	MXE	Thu, Mar 17, 2011	10.84	11.02	10.84	10.95
4727	NYSE	MXE	Wed, Mar 16, 2011	11.00	11.00	10.78	10.83
4726	NYSE	MXE	Tue, Mar 15, 2011	10.80	11.06	10.78	11.02
4725	NYSE	MXE	Mon, Mar 14, 2011	11.08	11.21	11.08	11.21
4724	NYSE	MXE	Fri, Mar 11, 2011	11.00	11.14	11.00	11.12
4723	NYSE	MXE	Thu, Mar 10, 2011	11.10	11.10	10.99	11.00
4722	NYSE	MXE	Wed, Mar 9, 2011	11.23	11.26	11.20	11.26
4721	NYSE	MXE	Tue, Mar 8, 2011	11.20	11.25	11.17	11.25
4720	NYSE	MXE	Mon, Mar 7, 2011	11.35	11.35	11.11	11.17
4719	NYSE	MXE	Fri, Mar 4, 2011	11.32	11.33	11.26	11.33
4718	NYSE	MXE	Thu, Mar 3, 2011	11.30	11.30	11.23	11.30
4717	NYSE	MXE	Wed, Mar 2, 2011	11.14	11.25	11.11	11.22
4716	NYSE	MXE	Tue, Mar 1, 2011	11.23	11.24	11.10	11.12
4715	NYSE	MXE	Mon, Feb 28, 2011	11.27	11.27	11.20	11.22
4714	NYSE	MXE	Fri, Feb 25, 2011	11.01	11.17	11.01	11.15
4713	NYSE	MXE	Thu, Feb 24, 2011	11.03	11.07	10.98	11.05
4712	NYSE	MXE	Wed, Feb 23, 2011	11.10	11.10	10.95	11.05
4711	NYSE	MXE	Tue, Feb 22, 2011	11.29	11.34	11.15	11.15
4710	NYSE	MXE	Fri, Feb 18, 2011	11.39	11.48	11.39	11.48
4709	NYSE	MXE	Thu, Feb 17, 2011	11.18	11.36	11.18	11.35
4708	NYSE	MXE	Wed, Feb 16, 2011	11.32	11.33	11.24	11.28
4707	NYSE	MXE	Tue, Feb 15, 2011	11.31	11.40	11.22	11.31
4706	NYSE	MXE	Mon, Feb 14, 2011	11.47	11.47	11.35	11.39
4705	NYSE	MXE	Fri, Feb 11, 2011	11.18	11.47	11.18	11.47
4704	NYSE	MXE	Thu, Feb 10, 2011	11.45	11.45	11.21	11.27
4703	NYSE	MXE	Wed, Feb 9, 2011	11.53	11.55	11.33	11.52
4702	NYSE	MXE	Tue, Feb 8, 2011	11.68	11.68	11.60	11.60
4701	NYSE	MXE	Mon, Feb 7, 2011	11.70	11.71	11.66	11.71
4700	NYSE	MXE	Fri, Feb 4, 2011	11.47	11.64	11.44	11.59
4699	NYSE	MXE	Thu, Feb 3, 2011	11.61	11.61	11.48	11.54
4698	NYSE	MXE	Wed, Feb 2, 2011	11.46	11.58	11.45	11.58
4697	NYSE	MXE	Tue, Feb 1, 2011	11.31	11.57	11.31	11.57
4696	NYSE	MXE	Mon, Jan 31, 2011	11.22	11.29	11.01	11.29
4695	NYSE	MXE	Fri, Jan 28, 2011	11.65	11.65	11.18	11.28
4694	NYSE	MXE	Thu, Jan 27, 2011	11.67	11.80	11.62	11.64
4693	NYSE	MXE	Wed, Jan 26, 2011	11.66	11.80	11.66	11.79
4692	NYSE	MXE	Tue, Jan 25, 2011	11.47	11.75	11.40	11.75
4691	NYSE	MXE	Mon, Jan 24, 2011	11.67	11.67	11.60	11.60
4690	NYSE	MXE	Fri, Jan 21, 2011	11.78	11.82	11.67	11.71
4689	NYSE	MXE	Thu, Jan 20, 2011	11.66	11.66	11.40	11.65
4688	NYSE	MXE	Wed, Jan 19, 2011	11.99	12.03	11.79	11.79
4687	NYSE	MXE	Tue, Jan 18, 2011	11.84	12.31	11.67	11.86
4686	NYSE	MXE	Fri, Jan 14, 2011	11.46	11.67	11.46	11.67
4685	NYSE	MXE	Thu, Jan 13, 2011	11.48	11.64	11.46	11.57
4684	NYSE	MXE	Wed, Jan 12, 2011	11.61	11.65	11.60	11.64
4683	NYSE	MXE	Tue, Jan 11, 2011	11.60	11.66	11.45	11.54
4682	NYSE	MXE	Mon, Jan 10, 2011	11.65	11.65	11.40	11.59
4681	NYSE	MXE	Fri, Jan 7, 2011	11.57	11.71	11.57	11.65
4680	NYSE	MXE	Thu, Jan 6, 2011	11.58	11.70	11.54	11.65
4679	NYSE	MXE	Wed, Jan 5, 2011	11.58	11.60	11.40	11.50
4678	NYSE	MXE	Tue, Jan 4, 2011	11.63	11.63	11.52	11.58
4677	NYSE	MXE	Mon, Jan 3, 2011	11.44	11.61	11.44	11.50
4676	NYSE	MXE	Fri, Dec 31, 2010	11.30	11.49	11.23	11.33
4675	NYSE	MXE	Thu, Dec 30, 2010	11.18	11.28	11.13	11.28
4674	NYSE	MXE	Wed, Dec 29, 2010	11.06	11.26	11.06	11.25
4673	NYSE	MXE	Tue, Dec 28, 2010	11.04	11.12	11.04	11.10
4672	NYSE	MXE	Mon, Dec 27, 2010	10.11	11.12	10.11	11.11
4671	NYSE	MXE	Thu, Dec 23, 2010	11.05	11.15	11.05	11.10
4670	NYSE	MXE	Wed, Dec 22, 2010	11.14	11.14	11.01	11.12
4669	NYSE	MXE	Tue, Dec 21, 2010	11.10	11.15	11.09	11.09
4668	NYSE	MXE	Mon, Dec 20, 2010	11.20	11.20	11.05	11.06
4667	NYSE	MXE	Fri, Dec 17, 2010	11.10	11.10	11.03	11.10
4666	NYSE	MXE	Thu, Dec 16, 2010	11.05	11.05	10.96	11.03
4665	NYSE	MXE	Wed, Dec 15, 2010	11.12	11.12	11.00	11.00
4664	NYSE	MXE	Tue, Dec 14, 2010	11.15	11.16	11.12	11.12
4663	NYSE	MXE	Mon, Dec 13, 2010	11.03	11.16	11.03	11.10
4662	NYSE	MXE	Fri, Dec 10, 2010	11.06	11.06	10.99	11.02
4661	NYSE	MXE	Thu, Dec 9, 2010	11.20	11.20	11.00	11.03
4660	NYSE	MXE	Wed, Dec 8, 2010	11.02	11.14	11.02	11.14
4659	NYSE	MXE	Tue, Dec 7, 2010	11.28	11.32	11.15	11.18
4658	NYSE	MXE	Mon, Dec 6, 2010	11.31	11.31	11.19	11.25
4657	NYSE	MXE	Fri, Dec 3, 2010	11.33	11.34	11.16	11.21
4656	NYSE	MXE	Thu, Dec 2, 2010	11.13	11.36	11.13	11.31
4655	NYSE	MXE	Wed, Dec 1, 2010	11.00	11.24	11.00	11.14
4654	NYSE	MXE	Tue, Nov 30, 2010	10.83	11.03	10.83	11.00
4653	NYSE	MXE	Mon, Nov 29, 2010	10.82	10.86	10.82	10.86
4652	NYSE	MXE	Fri, Nov 26, 2010	10.95	11.01	10.93	11.01
4651	NYSE	MXE	Wed, Nov 24, 2010	10.91	11.03	10.91	11.03
4650	NYSE	MXE	Tue, Nov 23, 2010	10.89	10.94	10.57	10.87
4649	NYSE	MXE	Mon, Nov 22, 2010	10.95	11.05	10.88	11.05
4648	NYSE	MXE	Fri, Nov 19, 2010	10.95	11.00	10.88	11.00
4647	NYSE	MXE	Thu, Nov 18, 2010	10.76	11.01	10.76	11.01
4646	NYSE	MXE	Wed, Nov 17, 2010	10.60	10.68	10.56	10.65
4645	NYSE	MXE	Tue, Nov 16, 2010	10.69	10.80	10.41	10.56
4644	NYSE	MXE	Mon, Nov 15, 2010	11.00	11.15	10.87	10.91
4643	NYSE	MXE	Fri, Nov 12, 2010	10.89	11.08	10.89	10.93
4642	NYSE	MXE	Thu, Nov 11, 2010	11.18	11.18	10.95	11.06
4641	NYSE	MXE	Wed, Nov 10, 2010	10.89	11.14	10.83	11.11
4640	NYSE	MXE	Tue, Nov 9, 2010	11.09	11.21	10.91	10.96
4639	NYSE	MXE	Mon, Nov 8, 2010	10.96	11.05	10.94	11.05
4638	NYSE	MXE	Fri, Nov 5, 2010	10.96	11.06	10.86	10.96
4637	NYSE	MXE	Thu, Nov 4, 2010	10.96	11.08	10.87	10.90
4636	NYSE	MXE	Wed, Nov 3, 2010	10.75	10.86	10.75	10.84
4635	NYSE	MXE	Tue, Nov 2, 2010	10.71	10.83	10.71	10.76
4634	NYSE	MXE	Mon, Nov 1, 2010	10.59	10.71	10.59	10.63
4633	NYSE	MXE	Fri, Oct 29, 2010	10.38	10.69	10.38	10.56
4632	NYSE	MXE	Thu, Oct 28, 2010	10.41	10.45	10.35	10.41
4631	NYSE	MXE	Wed, Oct 27, 2010	10.32	10.39	10.24	10.34
4630	NYSE	MXE	Tue, Oct 26, 2010	10.43	10.49	10.33	10.38
4629	NYSE	MXE	Mon, Oct 25, 2010	10.42	10.46	10.37	10.44
4628	NYSE	MXE	Fri, Oct 22, 2010	10.37	10.43	10.34	10.39
4627	NYSE	MXE	Thu, Oct 21, 2010	10.34	10.44	10.27	10.35
4626	NYSE	MXE	Wed, Oct 20, 2010	10.02	10.37	10.02	10.27
4625	NYSE	MXE	Tue, Oct 19, 2010	10.28	10.32	10.08	10.13
4624	NYSE	MXE	Mon, Oct 18, 2010	10.24	10.42	10.24	10.37
4623	NYSE	MXE	Fri, Oct 15, 2010	10.34	10.38	10.22	10.28
4622	NYSE	MXE	Thu, Oct 14, 2010	10.43	10.55	10.30	10.30
4621	NYSE	MXE	Wed, Oct 13, 2010	10.45	10.51	10.38	10.46
4620	NYSE	MXE	Tue, Oct 12, 2010	10.29	10.33	10.21	10.33
4619	NYSE	MXE	Mon, Oct 11, 2010	10.26	10.36	10.22	10.26
4618	NYSE	MXE	Fri, Oct 8, 2010	10.19	10.31	10.17	10.26
4617	NYSE	MXE	Thu, Oct 7, 2010	10.16	10.19	10.12	10.14
4616	NYSE	MXE	Wed, Oct 6, 2010	10.15	10.24	10.15	10.20
4615	NYSE	MXE	Tue, Oct 5, 2010	10.00	10.15	10.00	10.15
4614	NYSE	MXE	Mon, Oct 4, 2010	9.95	9.99	9.91	9.98
4613	NYSE	MXE	Fri, Oct 1, 2010	9.89	9.97	9.75	9.96
4612	NYSE	MXE	Thu, Sep 30, 2010	9.90	9.91	9.81	9.87
4611	NYSE	MXE	Wed, Sep 29, 2010	9.82	9.91	9.82	9.86
4610	NYSE	MXE	Tue, Sep 28, 2010	9.81	9.89	9.72	9.89
4609	NYSE	MXE	Mon, Sep 27, 2010	9.83	9.87	9.82	9.84
4608	NYSE	MXE	Fri, Sep 24, 2010	9.79	9.88	9.79	9.84
4607	NYSE	MXE	Thu, Sep 23, 2010	9.66	9.76	9.66	9.69
4606	NYSE	MXE	Wed, Sep 22, 2010	9.66	9.70	9.65	9.70
4605	NYSE	MXE	Tue, Sep 21, 2010	9.66	9.67	9.62	9.66
4604	NYSE	MXE	Mon, Sep 20, 2010	9.53	9.65	9.53	9.62
4603	NYSE	MXE	Fri, Sep 17, 2010	9.51	9.53	9.50	9.53
4602	NYSE	MXE	Thu, Sep 16, 2010	9.55	9.55	9.47	9.53
4601	NYSE	MXE	Wed, Sep 15, 2010	9.53	9.55	9.44	9.53
4600	NYSE	MXE	Tue, Sep 14, 2010	9.55	9.55	9.45	9.53
4599	NYSE	MXE	Mon, Sep 13, 2010	9.45	9.57	9.42	9.57
4598	NYSE	MXE	Fri, Sep 10, 2010	9.19	9.37	9.17	9.37
4597	NYSE	MXE	Thu, Sep 9, 2010	9.17	9.23	9.16	9.20
4596	NYSE	MXE	Wed, Sep 8, 2010	9.20	9.24	9.17	9.20
4595	NYSE	MXE	Tue, Sep 7, 2010	9.20	9.20	9.11	9.13
4594	NYSE	MXE	Fri, Sep 3, 2010	9.23	9.30	9.22	9.25
4593	NYSE	MXE	Thu, Sep 2, 2010	9.17	9.18	9.07	9.14
4592	NYSE	MXE	Wed, Sep 1, 2010	9.19	9.20	9.14	9.17
4591	NYSE	MXE	Tue, Aug 31, 2010	9.02	9.05	9.02	9.04
4590	NYSE	MXE	Mon, Aug 30, 2010	9.16	9.23	9.07	9.11
4589	NYSE	MXE	Fri, Aug 27, 2010	9.17	9.23	9.12	9.21
4588	NYSE	MXE	Thu, Aug 26, 2010	9.14	9.22	9.11	9.13
4587	NYSE	MXE	Wed, Aug 25, 2010	9.15	9.16	8.93	9.14
4586	NYSE	MXE	Tue, Aug 24, 2010	9.14	9.25	9.08	9.15
4585	NYSE	MXE	Mon, Aug 23, 2010	9.36	9.36	9.24	9.28
4584	NYSE	MXE	Fri, Aug 20, 2010	9.29	9.33	9.23	9.31
4583	NYSE	MXE	Thu, Aug 19, 2010	9.37	9.39	9.20	9.26
4582	NYSE	MXE	Wed, Aug 18, 2010	9.30	9.41	9.30	9.38
4581	NYSE	MXE	Tue, Aug 17, 2010	9.20	9.41	9.20	9.30
4580	NYSE	MXE	Mon, Aug 16, 2010	9.14	9.29	9.14	9.23
4579	NYSE	MXE	Fri, Aug 13, 2010	9.23	9.28	9.23	9.28
4578	NYSE	MXE	Thu, Aug 12, 2010	9.18	9.24	9.18	9.24
4577	NYSE	MXE	Wed, Aug 11, 2010	9.38	9.38	9.17	9.17
4576	NYSE	MXE	Tue, Aug 10, 2010	9.51	9.51	9.35	9.36
4575	NYSE	MXE	Mon, Aug 9, 2010	9.58	9.63	9.53	9.59
4574	NYSE	MXE	Fri, Aug 6, 2010	9.56	9.59	9.40	9.50
4573	NYSE	MXE	Thu, Aug 5, 2010	9.41	9.50	9.41	9.50
4572	NYSE	MXE	Wed, Aug 4, 2010	9.25	9.42	9.20	9.41
4571	NYSE	MXE	Tue, Aug 3, 2010	9.25	9.32	9.22	9.31
4570	NYSE	MXE	Mon, Aug 2, 2010	9.28	9.36	9.20	9.30
4569	NYSE	MXE	Fri, Jul 30, 2010	9.05	9.27	9.05	9.25
4568	NYSE	MXE	Thu, Jul 29, 2010	9.16	9.21	9.01	9.18
4567	NYSE	MXE	Wed, Jul 28, 2010	9.34	9.34	9.19	9.25
4566	NYSE	MXE	Tue, Jul 27, 2010	9.30	9.34	9.25	9.27
4565	NYSE	MXE	Mon, Jul 26, 2010	9.23	9.30	9.19	9.30
4564	NYSE	MXE	Fri, Jul 23, 2010	9.04	9.30	8.96	9.23
4563	NYSE	MXE	Thu, Jul 22, 2010	9.01	9.10	9.01	9.10
4562	NYSE	MXE	Wed, Jul 21, 2010	8.87	9.03	8.87	8.93
4561	NYSE	MXE	Tue, Jul 20, 2010	8.98	8.99	8.69	8.93
4560	NYSE	MXE	Mon, Jul 19, 2010	8.88	8.92	8.79	8.91
4559	NYSE	MXE	Fri, Jul 16, 2010	8.90	8.96	8.88	8.89
4558	NYSE	MXE	Thu, Jul 15, 2010	9.06	9.09	8.97	9.04
4557	NYSE	MXE	Wed, Jul 14, 2010	8.92	9.25	8.92	9.06
4556	NYSE	MXE	Tue, Jul 13, 2010	8.79	9.11	8.79	9.06
4555	NYSE	MXE	Mon, Jul 12, 2010	8.92	8.94	8.84	8.88
4554	NYSE	MXE	Fri, Jul 9, 2010	8.89	8.90	8.83	8.89
4553	NYSE	MXE	Thu, Jul 8, 2010	8.90	8.90	8.82	8.90
4552	NYSE	MXE	Wed, Jul 7, 2010	8.85	8.87	8.80	8.87
4551	NYSE	MXE	Tue, Jul 6, 2010	8.61	8.84	8.61	8.80
4550	NYSE	MXE	Fri, Jul 2, 2010	8.86	8.86	8.71	8.71
4549	NYSE	MXE	Thu, Jul 1, 2010	8.63	8.73	8.47	8.73
4548	NYSE	MXE	Wed, Jun 30, 2010	8.87	8.93	8.81	8.84
4547	NYSE	MXE	Tue, Jun 29, 2010	9.03	9.03	8.87	8.87
4546	NYSE	MXE	Mon, Jun 28, 2010	9.21	9.21	9.12	9.12
4545	NYSE	MXE	Fri, Jun 25, 2010	9.19	9.26	9.09	9.25
4544	NYSE	MXE	Thu, Jun 24, 2010	9.09	9.19	9.09	9.15
4543	NYSE	MXE	Wed, Jun 23, 2010	9.30	9.39	9.10	9.19
4542	NYSE	MXE	Tue, Jun 22, 2010	9.36	9.50	9.30	9.30
4541	NYSE	MXE	Mon, Jun 21, 2010	9.33	9.67	9.30	9.32
4540	NYSE	MXE	Fri, Jun 18, 2010	9.26	9.28	9.21	9.26
4539	NYSE	MXE	Thu, Jun 17, 2010	9.22	9.22	9.13	9.18
4538	NYSE	MXE	Wed, Jun 16, 2010	9.10	9.15	9.04	9.15
4537	NYSE	MXE	Tue, Jun 15, 2010	8.99	9.09	8.99	9.09
4536	NYSE	MXE	Mon, Jun 14, 2010	8.82	8.94	8.81	8.92
4535	NYSE	MXE	Fri, Jun 11, 2010	8.64	8.79	8.63	8.70
4534	NYSE	MXE	Thu, Jun 10, 2010	8.69	8.70	8.56	8.69
4533	NYSE	MXE	Wed, Jun 9, 2010	8.62	8.70	8.48	8.48
4532	NYSE	MXE	Tue, Jun 8, 2010	8.48	8.64	8.46	8.58
4531	NYSE	MXE	Mon, Jun 7, 2010	8.51	8.68	8.51	8.51
4530	NYSE	MXE	Fri, Jun 4, 2010	8.50	8.68	8.46	8.51
4529	NYSE	MXE	Thu, Jun 3, 2010	8.65	8.69	8.63	8.66
4528	NYSE	MXE	Wed, Jun 2, 2010	8.51	8.74	8.50	8.66
4527	NYSE	MXE	Tue, Jun 1, 2010	8.49	8.63	8.48	8.54
4526	NYSE	MXE	Fri, May 28, 2010	8.65	8.65	8.55	8.63
4525	NYSE	MXE	Thu, May 27, 2010	8.77	8.77	8.70	8.71
4524	NYSE	MXE	Wed, May 26, 2010	8.37	8.60	8.37	8.41
4523	NYSE	MXE	Tue, May 25, 2010	8.00	8.24	8.00	8.24
4522	NYSE	MXE	Mon, May 24, 2010	8.31	8.40	8.31	8.37
4521	NYSE	MXE	Fri, May 21, 2010	7.90	8.48	7.89	8.21
4520	NYSE	MXE	Thu, May 20, 2010	8.45	8.45	8.05	8.09
4519	NYSE	MXE	Wed, May 19, 2010	8.61	8.69	8.45	8.55
4518	NYSE	MXE	Tue, May 18, 2010	8.88	8.95	8.71	8.84
4517	NYSE	MXE	Mon, May 17, 2010	9.01	9.01	8.75	8.81
4516	NYSE	MXE	Fri, May 14, 2010	9.00	9.06	8.90	9.06
4515	NYSE	MXE	Thu, May 13, 2010	9.29	9.40	9.18	9.20
4514	NYSE	MXE	Wed, May 12, 2010	9.00	9.54	9.00	9.27
4513	NYSE	MXE	Tue, May 11, 2010	9.19	9.19	9.02	9.05
4512	NYSE	MXE	Mon, May 10, 2010	8.96	9.20	8.96	9.16
4511	NYSE	MXE	Fri, May 7, 2010	8.75	8.89	8.57	8.60
4510	NYSE	MXE	Thu, May 6, 2010	9.10	9.10	8.39	8.83
4509	NYSE	MXE	Wed, May 5, 2010	9.20	9.20	8.93	9.00
4508	NYSE	MXE	Tue, May 4, 2010	9.68	9.68	9.10	9.22
4507	NYSE	MXE	Mon, May 3, 2010	9.68	9.80	9.68	9.72
4506	NYSE	MXE	Fri, Apr 30, 2010	9.79	9.80	9.67	9.68
4505	NYSE	MXE	Thu, Apr 29, 2010	9.75	9.87	9.63	9.72
4504	NYSE	MXE	Wed, Apr 28, 2010	9.67	9.75	9.61	9.66
4503	NYSE	MXE	Tue, Apr 27, 2010	9.94	9.94	9.67	9.67
4502	NYSE	MXE	Mon, Apr 26, 2010	9.86	10.00	9.86	9.95
4501	NYSE	MXE	Fri, Apr 23, 2010	9.67	9.86	9.66	9.86
4500	NYSE	MXE	Thu, Apr 22, 2010	9.78	9.78	9.61	9.70
4499	NYSE	MXE	Wed, Apr 21, 2010	9.91	10.13	9.71	9.72
4498	NYSE	MXE	Tue, Apr 20, 2010	9.70	9.98	9.60	9.95
4497	NYSE	MXE	Mon, Apr 19, 2010	9.71	9.95	9.52	9.79
4496	NYSE	MXE	Fri, Apr 16, 2010	9.96	10.12	9.75	9.83
4495	NYSE	MXE	Thu, Apr 15, 2010	9.95	9.99	9.89	9.97
4494	NYSE	MXE	Wed, Apr 14, 2010	9.97	9.97	9.84	9.92
4493	NYSE	MXE	Tue, Apr 13, 2010	9.92	9.92	9.74	9.76
4492	NYSE	MXE	Mon, Apr 12, 2010	9.75	9.85	9.70	9.85
4491	NYSE	MXE	Fri, Apr 9, 2010	9.67	9.73	9.64	9.71
4490	NYSE	MXE	Thu, Apr 8, 2010	9.55	9.65	9.55	9.65
4489	NYSE	MXE	Wed, Apr 7, 2010	9.55	9.74	9.55	9.55
4488	NYSE	MXE	Tue, Apr 6, 2010	9.66	9.85	9.60	9.61
4487	NYSE	MXE	Mon, Apr 5, 2010	9.35	9.74	9.35	9.63
4486	NYSE	MXE	Thu, Apr 1, 2010	9.38	9.40	9.26	9.39
4485	NYSE	MXE	Wed, Mar 31, 2010	9.34	9.37	9.29	9.31
4484	NYSE	MXE	Tue, Mar 30, 2010	9.32	9.49	9.20	9.25
4483	NYSE	MXE	Mon, Mar 29, 2010	9.02	9.50	9.02	9.26
4482	NYSE	MXE	Fri, Mar 26, 2010	9.22	9.23	9.09	9.09
4481	NYSE	MXE	Thu, Mar 25, 2010	9.18	9.35	9.12	9.20
4480	NYSE	MXE	Wed, Mar 24, 2010	9.17	9.29	9.09	9.12
4479	NYSE	MXE	Tue, Mar 23, 2010	9.03	9.40	8.96	9.13
4478	NYSE	MXE	Mon, Mar 22, 2010	8.81	9.11	8.81	9.03
4477	NYSE	MXE	Fri, Mar 19, 2010	8.94	8.98	8.86	8.86
4476	NYSE	MXE	Thu, Mar 18, 2010	8.99	9.11	8.96	8.99
4475	NYSE	MXE	Wed, Mar 17, 2010	8.94	9.13	8.94	8.96
4474	NYSE	MXE	Tue, Mar 16, 2010	8.91	8.91	8.80	8.84
4473	NYSE	MXE	Mon, Mar 15, 2010	8.81	9.07	8.74	8.91
4472	NYSE	MXE	Fri, Mar 12, 2010	8.94	8.98	8.75	8.88
4471	NYSE	MXE	Thu, Mar 11, 2010	8.74	8.83	8.74	8.75
4470	NYSE	MXE	Wed, Mar 10, 2010	8.74	8.81	8.74	8.81
4469	NYSE	MXE	Tue, Mar 9, 2010	8.57	8.84	8.52	8.75
4468	NYSE	MXE	Mon, Mar 8, 2010	8.58	8.70	8.51	8.64
4467	NYSE	MXE	Fri, Mar 5, 2010	8.57	8.66	8.53	8.54
4466	NYSE	MXE	Thu, Mar 4, 2010	8.50	8.52	8.40	8.47
4465	NYSE	MXE	Wed, Mar 3, 2010	8.47	8.56	8.44	8.51
4464	NYSE	MXE	Tue, Mar 2, 2010	8.26	8.50	8.26	8.43
4463	NYSE	MXE	Mon, Mar 1, 2010	8.06	8.26	8.06	8.26
4462	NYSE	MXE	Fri, Feb 26, 2010	8.03	8.13	7.98	8.12
4461	NYSE	MXE	Thu, Feb 25, 2010	7.86	8.09	7.80	8.00
4460	NYSE	MXE	Wed, Feb 24, 2010	8.01	8.04	8.00	8.03
4459	NYSE	MXE	Tue, Feb 23, 2010	7.94	8.02	7.92	7.94
4458	NYSE	MXE	Mon, Feb 22, 2010	7.97	8.05	7.97	8.01
4457	NYSE	MXE	Fri, Feb 19, 2010	7.81	7.91	7.81	7.89
4456	NYSE	MXE	Thu, Feb 18, 2010	7.72	7.86	7.72	7.83
4455	NYSE	MXE	Wed, Feb 17, 2010	7.73	7.80	7.73	7.77
4454	NYSE	MXE	Tue, Feb 16, 2010	7.59	7.75	7.59	7.75
4453	NYSE	MXE	Fri, Feb 12, 2010	7.34	7.54	7.34	7.54
4452	NYSE	MXE	Thu, Feb 11, 2010	7.38	7.50	7.37	7.50
4451	NYSE	MXE	Wed, Feb 10, 2010	7.42	7.42	7.34	7.38
4450	NYSE	MXE	Tue, Feb 9, 2010	7.43	7.48	7.36	7.44
4449	NYSE	MXE	Mon, Feb 8, 2010	7.27	7.39	7.27	7.29
4448	NYSE	MXE	Fri, Feb 5, 2010	7.40	7.40	7.11	7.26
4447	NYSE	MXE	Thu, Feb 4, 2010	7.65	7.71	7.40	7.42
4446	NYSE	MXE	Wed, Feb 3, 2010	7.45	7.89	7.45	7.89
4445	NYSE	MXE	Tue, Feb 2, 2010	7.55	7.60	7.54	7.55
4444	NYSE	MXE	Mon, Feb 1, 2010	7.46	7.55	7.46	7.52
4443	NYSE	MXE	Fri, Jan 29, 2010	7.53	7.60	7.44	7.44
4442	NYSE	MXE	Thu, Jan 28, 2010	7.45	7.55	7.39	7.44
4441	NYSE	MXE	Wed, Jan 27, 2010	7.46	7.47	7.34	7.43
4440	NYSE	MXE	Tue, Jan 26, 2010	7.43	7.65	7.43	7.56
4439	NYSE	MXE	Mon, Jan 25, 2010	7.64	7.77	7.43	7.55
4438	NYSE	MXE	Fri, Jan 22, 2010	7.69	7.79	7.61	7.64
4437	NYSE	MXE	Thu, Jan 21, 2010	7.85	7.86	7.69	7.71
4436	NYSE	MXE	Wed, Jan 20, 2010	7.98	8.00	7.88	7.90
4435	NYSE	MXE	Tue, Jan 19, 2010	7.94	8.03	7.94	7.98
4434	NYSE	MXE	Fri, Jan 15, 2010	7.97	8.00	7.85	7.88
4433	NYSE	MXE	Thu, Jan 14, 2010	7.84	7.97	7.84	7.94
4432	NYSE	MXE	Wed, Jan 13, 2010	7.92	7.97	7.80	7.91
4431	NYSE	MXE	Tue, Jan 12, 2010	7.97	8.01	7.86	7.92
4430	NYSE	MXE	Mon, Jan 11, 2010	8.04	8.05	7.98	8.02
4429	NYSE	MXE	Fri, Jan 8, 2010	7.97	8.01	7.97	7.99
4428	NYSE	MXE	Thu, Jan 7, 2010	7.96	7.99	7.93	7.99
4427	NYSE	MXE	Wed, Jan 6, 2010	7.87	7.97	7.87	7.93
4426	NYSE	MXE	Tue, Jan 5, 2010	7.87	7.91	7.82	7.87
4425	NYSE	MXE	Mon, Jan 4, 2010	7.65	7.83	7.65	7.83
4424	NYSE	MXE	Thu, Dec 31, 2009	7.70	7.76	7.65	7.65
4423	NYSE	MXE	Wed, Dec 30, 2009	7.63	7.74	7.57	7.65
4422	NYSE	MXE	Tue, Dec 29, 2009	7.71	7.71	7.64	7.66
4421	NYSE	MXE	Mon, Dec 28, 2009	7.81	7.89	7.69	7.69
4420	NYSE	MXE	Thu, Dec 24, 2009	7.72	7.76	7.72	7.76
4419	NYSE	MXE	Wed, Dec 23, 2009	7.69	7.74	7.69	7.71
4418	NYSE	MXE	Tue, Dec 22, 2009	7.60	7.66	7.60	7.66
4417	NYSE	MXE	Mon, Dec 21, 2009	7.57	7.74	7.57	7.60
4416	NYSE	MXE	Fri, Dec 18, 2009	7.58	7.60	7.46	7.60
4415	NYSE	MXE	Thu, Dec 17, 2009	7.66	7.66	7.51	7.57
4414	NYSE	MXE	Wed, Dec 16, 2009	7.60	7.72	7.60	7.66
4413	NYSE	MXE	Tue, Dec 15, 2009	7.60	7.69	7.59	7.63
4412	NYSE	MXE	Mon, Dec 14, 2009	7.54	7.63	7.54	7.63
4411	NYSE	MXE	Fri, Dec 11, 2009	7.57	7.60	7.57	7.60
4410	NYSE	MXE	Thu, Dec 10, 2009	7.57	7.63	7.45	7.53
4409	NYSE	MXE	Wed, Dec 9, 2009	7.66	7.66	7.52	7.59
4408	NYSE	MXE	Tue, Dec 8, 2009	7.74	7.74	7.66	7.66
4407	NYSE	MXE	Mon, Dec 7, 2009	7.69	7.82	7.69	7.77
4406	NYSE	MXE	Fri, Dec 4, 2009	7.74	7.88	7.69	7.73
4405	NYSE	MXE	Thu, Dec 3, 2009	7.71	7.80	7.67	7.68
4404	NYSE	MXE	Wed, Dec 2, 2009	7.58	7.75	7.58	7.65
4403	NYSE	MXE	Tue, Dec 1, 2009	7.42	7.69	7.42	7.60
4402	NYSE	MXE	Mon, Nov 30, 2009	7.41	7.45	7.32	7.34
4401	NYSE	MXE	Fri, Nov 27, 2009	7.28	7.41	7.25	7.39
4400	NYSE	MXE	Wed, Nov 25, 2009	7.53	7.53	7.39	7.50
4399	NYSE	MXE	Tue, Nov 24, 2009	7.48	7.48	7.24	7.41
4398	NYSE	MXE	Mon, Nov 23, 2009	7.30	7.73	7.30	7.39
4397	NYSE	MXE	Fri, Nov 20, 2009	7.30	7.30	7.27	7.27
4396	NYSE	MXE	Thu, Nov 19, 2009	7.25	7.62	7.00	7.32
4395	NYSE	MXE	Wed, Nov 18, 2009	7.38	7.48	7.34	7.35
4394	NYSE	MXE	Tue, Nov 17, 2009	7.43	7.43	7.32	7.41
4393	NYSE	MXE	Mon, Nov 16, 2009	7.37	7.53	7.37	7.46
4392	NYSE	MXE	Fri, Nov 13, 2009	7.16	7.29	7.16	7.29
4391	NYSE	MXE	Thu, Nov 12, 2009	7.20	7.39	7.16	7.25
4390	NYSE	MXE	Wed, Nov 11, 2009	7.40	7.40	7.19	7.34
4389	NYSE	MXE	Tue, Nov 10, 2009	7.23	7.35	7.23	7.30
4388	NYSE	MXE	Mon, Nov 9, 2009	7.10	7.24	7.02	7.24
4387	NYSE	MXE	Fri, Nov 6, 2009	7.02	7.10	7.02	7.07
4386	NYSE	MXE	Thu, Nov 5, 2009	7.01	7.05	7.00	7.01
4385	NYSE	MXE	Wed, Nov 4, 2009	6.99	7.03	6.94	6.94
4384	NYSE	MXE	Tue, Nov 3, 2009	6.81	6.94	6.81	6.90
4383	NYSE	MXE	Mon, Nov 2, 2009	6.94	6.97	6.73	6.94
4382	NYSE	MXE	Fri, Oct 30, 2009	7.09	7.09	6.82	6.88
4381	NYSE	MXE	Thu, Oct 29, 2009	6.93	7.16	6.93	7.16
4380	NYSE	MXE	Wed, Oct 28, 2009	7.00	7.03	6.82	6.83
4379	NYSE	MXE	Tue, Oct 27, 2009	7.25	7.25	7.02	7.02
4378	NYSE	MXE	Mon, Oct 26, 2009	7.34	7.35	7.24	7.24
4377	NYSE	MXE	Fri, Oct 23, 2009	7.42	7.55	7.27	7.30
4376	NYSE	MXE	Thu, Oct 22, 2009	7.42	7.42	7.32	7.36
4375	NYSE	MXE	Wed, Oct 21, 2009	7.39	7.50	7.39	7.43
4374	NYSE	MXE	Tue, Oct 20, 2009	7.42	7.47	7.20	7.40
4373	NYSE	MXE	Mon, Oct 19, 2009	7.44	7.55	7.19	7.45
4372	NYSE	MXE	Fri, Oct 16, 2009	7.34	7.34	7.25	7.32
4371	NYSE	MXE	Thu, Oct 15, 2009	7.53	7.56	7.35	7.35
4370	NYSE	MXE	Wed, Oct 14, 2009	7.28	7.61	7.28	7.42
4369	NYSE	MXE	Tue, Oct 13, 2009	7.20	7.25	7.16	7.22
4368	NYSE	MXE	Mon, Oct 12, 2009	7.12	7.17	7.11	7.17
4367	NYSE	MXE	Fri, Oct 9, 2009	6.80	7.03	6.80	7.02
4366	NYSE	MXE	Thu, Oct 8, 2009	6.94	7.00	6.91	6.95
4365	NYSE	MXE	Wed, Oct 7, 2009	6.76	6.87	6.76	6.86
4364	NYSE	MXE	Tue, Oct 6, 2009	6.81	6.90	6.81	6.87
4363	NYSE	MXE	Mon, Oct 5, 2009	6.53	6.80	6.53	6.74
4362	NYSE	MXE	Fri, Oct 2, 2009	6.55	6.65	6.50	6.65
4361	NYSE	MXE	Thu, Oct 1, 2009	6.78	6.78	6.60	6.62
4360	NYSE	MXE	Wed, Sep 30, 2009	6.93	6.93	6.78	6.78
4359	NYSE	MXE	Tue, Sep 29, 2009	6.80	6.86	6.80	6.84
4358	NYSE	MXE	Mon, Sep 28, 2009	6.65	6.82	6.50	6.78
4357	NYSE	MXE	Fri, Sep 25, 2009	6.65	6.70	6.65	6.66
4356	NYSE	MXE	Thu, Sep 24, 2009	6.80	6.81	6.66	6.66
4355	NYSE	MXE	Wed, Sep 23, 2009	6.82	6.89	6.68	6.83
4354	NYSE	MXE	Tue, Sep 22, 2009	7.00	7.00	6.82	6.86
4353	NYSE	MXE	Mon, Sep 21, 2009	6.86	6.88	6.76	6.88
4352	NYSE	MXE	Fri, Sep 18, 2009	6.93	7.09	6.89	6.91
4351	NYSE	MXE	Thu, Sep 17, 2009	6.92	6.99	6.80	6.86
4350	NYSE	MXE	Wed, Sep 16, 2009	6.84	7.05	6.80	6.98
4349	NYSE	MXE	Tue, Sep 15, 2009	6.75	6.84	6.74	6.81
4348	NYSE	MXE	Mon, Sep 14, 2009	6.77	6.78	6.69	6.77
4347	NYSE	MXE	Fri, Sep 11, 2009	6.71	6.78	6.71	6.76
4346	NYSE	MXE	Thu, Sep 10, 2009	6.74	6.74	6.66	6.74
4345	NYSE	MXE	Wed, Sep 9, 2009	6.70	6.71	6.66	6.68
4344	NYSE	MXE	Tue, Sep 8, 2009	6.75	6.77	6.64	6.68
4343	NYSE	MXE	Fri, Sep 4, 2009	6.62	6.67	6.50	6.66
4342	NYSE	MXE	Thu, Sep 3, 2009	6.57	6.60	6.53	6.60
4341	NYSE	MXE	Wed, Sep 2, 2009	6.50	6.61	6.50	6.54
4340	NYSE	MXE	Tue, Sep 1, 2009	6.58	6.60	6.50	6.60
4339	NYSE	MXE	Mon, Aug 31, 2009	6.57	6.82	6.52	6.52
4338	NYSE	MXE	Fri, Aug 28, 2009	6.61	6.68	6.51	6.64
4337	NYSE	MXE	Thu, Aug 27, 2009	6.52	6.61	6.52	6.60
4336	NYSE	MXE	Wed, Aug 26, 2009	6.60	6.68	6.57	6.61
4335	NYSE	MXE	Tue, Aug 25, 2009	6.75	6.75	6.66	6.66
4334	NYSE	MXE	Mon, Aug 24, 2009	6.67	6.86	6.65	6.76
4333	NYSE	MXE	Fri, Aug 21, 2009	6.53	6.74	6.53	6.61
4332	NYSE	MXE	Thu, Aug 20, 2009	6.45	6.50	6.45	6.50
4331	NYSE	MXE	Wed, Aug 19, 2009	6.35	6.41	6.28	6.40
4330	NYSE	MXE	Tue, Aug 18, 2009	6.21	6.41	6.21	6.35
4329	NYSE	MXE	Mon, Aug 17, 2009	6.35	6.35	6.14	6.18
4328	NYSE	MXE	Fri, Aug 14, 2009	6.66	6.66	6.41	6.45
4327	NYSE	MXE	Thu, Aug 13, 2009	6.52	6.60	6.52	6.55
4326	NYSE	MXE	Wed, Aug 12, 2009	6.34	6.85	6.30	6.50
4325	NYSE	MXE	Tue, Aug 11, 2009	6.52	6.65	6.41	6.41
4324	NYSE	MXE	Mon, Aug 10, 2009	6.63	6.79	6.47	6.63
4323	NYSE	MXE	Fri, Aug 7, 2009	6.60	6.85	6.45	6.63
4322	NYSE	MXE	Thu, Aug 6, 2009	6.47	6.48	6.34	6.34
4321	NYSE	MXE	Wed, Aug 5, 2009	6.40	6.85	6.31	6.46
4320	NYSE	MXE	Tue, Aug 4, 2009	6.42	6.42	6.30	6.36
4319	NYSE	MXE	Mon, Aug 3, 2009	6.12	6.44	6.12	6.30
4318	NYSE	MXE	Fri, Jul 31, 2009	6.05	6.10	6.05	6.08
4317	NYSE	MXE	Thu, Jul 30, 2009	6.01	6.08	6.01	6.08
4316	NYSE	MXE	Wed, Jul 29, 2009	6.00	6.00	5.94	5.94
4315	NYSE	MXE	Tue, Jul 28, 2009	5.95	6.12	5.95	6.01
4314	NYSE	MXE	Mon, Jul 27, 2009	5.92	6.51	5.91	5.95
4313	NYSE	MXE	Fri, Jul 24, 2009	5.87	5.90	5.80	5.83
4312	NYSE	MXE	Thu, Jul 23, 2009	5.77	6.00	5.74	5.89
4311	NYSE	MXE	Wed, Jul 22, 2009	5.71	5.82	5.71	5.73
4310	NYSE	MXE	Tue, Jul 21, 2009	5.84	5.84	5.71	5.71
4309	NYSE	MXE	Mon, Jul 20, 2009	5.72	5.84	5.68	5.82
4308	NYSE	MXE	Fri, Jul 17, 2009	5.60	5.68	5.60	5.65
4307	NYSE	MXE	Thu, Jul 16, 2009	5.55	5.61	5.54	5.61
4306	NYSE	MXE	Wed, Jul 15, 2009	5.50	5.58	5.45	5.57
4305	NYSE	MXE	Tue, Jul 14, 2009	5.36	5.40	5.35	5.38
4304	NYSE	MXE	Mon, Jul 13, 2009	5.35	5.38	5.26	5.37
4303	NYSE	MXE	Fri, Jul 10, 2009	5.29	5.32	5.28	5.32
4302	NYSE	MXE	Thu, Jul 9, 2009	5.37	5.39	5.32	5.34
4301	NYSE	MXE	Wed, Jul 8, 2009	5.36	5.36	5.31	5.32
4300	NYSE	MXE	Tue, Jul 7, 2009	5.55	5.55	5.40	5.41
4299	NYSE	MXE	Mon, Jul 6, 2009	5.51	5.52	5.45	5.52
4298	NYSE	MXE	Thu, Jul 2, 2009	5.56	5.58	5.52	5.52
4297	NYSE	MXE	Wed, Jul 1, 2009	5.70	5.74	5.68	5.68
4296	NYSE	MXE	Tue, Jun 30, 2009	5.70	5.70	5.59	5.63
4295	NYSE	MXE	Mon, Jun 29, 2009	5.64	5.70	5.64	5.66
4294	NYSE	MXE	Fri, Jun 26, 2009	5.61	5.69	5.58	5.61
4293	NYSE	MXE	Thu, Jun 25, 2009	5.53	5.56	5.50	5.53
4292	NYSE	MXE	Wed, Jun 24, 2009	5.49	5.56	5.49	5.51
4291	NYSE	MXE	Tue, Jun 23, 2009	5.39	5.48	5.36	5.44
4290	NYSE	MXE	Mon, Jun 22, 2009	5.55	5.55	5.40	5.41
4289	NYSE	MXE	Fri, Jun 19, 2009	5.66	5.73	5.56	5.58
4288	NYSE	MXE	Thu, Jun 18, 2009	5.55	5.62	5.55	5.59
4287	NYSE	MXE	Wed, Jun 17, 2009	5.58	5.60	5.51	5.51
4286	NYSE	MXE	Tue, Jun 16, 2009	5.66	5.82	5.56	5.56
4285	NYSE	MXE	Mon, Jun 15, 2009	5.97	5.97	5.65	5.68
4284	NYSE	MXE	Fri, Jun 12, 2009	5.80	5.80	5.74	5.80
4283	NYSE	MXE	Thu, Jun 11, 2009	5.71	5.83	5.71	5.76
4282	NYSE	MXE	Wed, Jun 10, 2009	5.77	5.79	5.69	5.69
4281	NYSE	MXE	Tue, Jun 9, 2009	5.78	5.78	5.72	5.73
4280	NYSE	MXE	Mon, Jun 8, 2009	5.74	5.75	5.67	5.75
4279	NYSE	MXE	Fri, Jun 5, 2009	5.80	5.80	5.66	5.77
4278	NYSE	MXE	Thu, Jun 4, 2009	5.69	5.75	5.64	5.75
4277	NYSE	MXE	Wed, Jun 3, 2009	5.71	5.75	5.60	5.62
4276	NYSE	MXE	Tue, Jun 2, 2009	5.64	5.84	5.64	5.71
4275	NYSE	MXE	Mon, Jun 1, 2009	5.65	5.89	5.65	5.71
4274	NYSE	MXE	Fri, May 29, 2009	5.62	5.64	5.59	5.60
4273	NYSE	MXE	Thu, May 28, 2009	5.54	5.58	5.50	5.55
4272	NYSE	MXE	Wed, May 27, 2009	5.58	5.65	5.50	5.50
4271	NYSE	MXE	Tue, May 26, 2009	5.49	5.60	5.49	5.58
4270	NYSE	MXE	Fri, May 22, 2009	5.55	5.55	5.44	5.49
4269	NYSE	MXE	Thu, May 21, 2009	5.58	5.58	5.44	5.49
4268	NYSE	MXE	Wed, May 20, 2009	5.77	5.77	5.61	5.65
4267	NYSE	MXE	Tue, May 19, 2009	5.55	5.80	5.54	5.64
4266	NYSE	MXE	Mon, May 18, 2009	5.44	5.61	5.43	5.61
4265	NYSE	MXE	Fri, May 15, 2009	5.27	5.44	5.27	5.36
4264	NYSE	MXE	Thu, May 14, 2009	5.41	5.41	5.25	5.31
4263	NYSE	MXE	Wed, May 13, 2009	5.45	5.45	5.26	5.36
4262	NYSE	MXE	Tue, May 12, 2009	5.55	5.58	5.46	5.53
4261	NYSE	MXE	Mon, May 11, 2009	5.50	5.59	5.50	5.54
4260	NYSE	MXE	Fri, May 8, 2009	5.62	5.62	5.50	5.59
4259	NYSE	MXE	Thu, May 7, 2009	5.67	5.69	5.41	5.48
4258	NYSE	MXE	Wed, May 6, 2009	5.48	5.60	5.35	5.54
4257	NYSE	MXE	Tue, May 5, 2009	5.39	5.52	5.25	5.40
4256	NYSE	MXE	Mon, May 4, 2009	5.15	5.38	5.15	5.35
4255	NYSE	MXE	Fri, May 1, 2009	4.99	5.14	4.97	5.14
4254	NYSE	MXE	Thu, Apr 30, 2009	5.11	5.13	4.94	4.98
4253	NYSE	MXE	Wed, Apr 29, 2009	4.94	5.29	4.94	5.06
4252	NYSE	MXE	Tue, Apr 28, 2009	4.80	4.93	4.77	4.89
4251	NYSE	MXE	Mon, Apr 27, 2009	4.95	5.07	4.80	4.94
4250	NYSE	MXE	Fri, Apr 24, 2009	5.17	5.27	5.17	5.21
4249	NYSE	MXE	Thu, Apr 23, 2009	5.05	5.12	5.01	5.11
4248	NYSE	MXE	Wed, Apr 22, 2009	4.97	5.09	4.96	5.00
4247	NYSE	MXE	Tue, Apr 21, 2009	4.94	5.07	4.94	5.05
4246	NYSE	MXE	Mon, Apr 20, 2009	5.14	5.14	4.85	4.97
4245	NYSE	MXE	Fri, Apr 17, 2009	5.17	5.17	5.06	5.14
4244	NYSE	MXE	Thu, Apr 16, 2009	5.10	5.10	4.99	5.10
4243	NYSE	MXE	Wed, Apr 15, 2009	4.86	5.06	4.85	5.04
4242	NYSE	MXE	Tue, Apr 14, 2009	5.17	5.17	4.91	4.99
4241	NYSE	MXE	Mon, Apr 13, 2009	4.99	5.02	4.81	5.02
4240	NYSE	MXE	Thu, Apr 9, 2009	4.87	4.97	4.68	4.95
4239	NYSE	MXE	Wed, Apr 8, 2009	4.69	4.72	4.62	4.72
4238	NYSE	MXE	Tue, Apr 7, 2009	4.40	4.64	4.40	4.61
4237	NYSE	MXE	Mon, Apr 6, 2009	4.58	4.68	4.56	4.67
4236	NYSE	MXE	Fri, Apr 3, 2009	4.65	4.71	4.50	4.70
4235	NYSE	MXE	Thu, Apr 2, 2009	4.52	4.64	4.45	4.60
4234	NYSE	MXE	Wed, Apr 1, 2009	4.25	4.37	4.16	4.37
4233	NYSE	MXE	Tue, Mar 31, 2009	4.18	4.30	4.10	4.25
4232	NYSE	MXE	Mon, Mar 30, 2009	4.25	4.25	3.92	4.10
4231	NYSE	MXE	Fri, Mar 27, 2009	4.35	4.35	4.25	4.33
4230	NYSE	MXE	Thu, Mar 26, 2009	4.32	4.44	4.32	4.41
4229	NYSE	MXE	Wed, Mar 25, 2009	4.30	4.37	4.21	4.30
4228	NYSE	MXE	Tue, Mar 24, 2009	4.36	4.36	4.16	4.23
4227	NYSE	MXE	Mon, Mar 23, 2009	4.31	4.37	4.26	4.34
4226	NYSE	MXE	Fri, Mar 20, 2009	4.17	4.21	4.10	4.18
4225	NYSE	MXE	Thu, Mar 19, 2009	4.35	4.38	4.18	4.23
4224	NYSE	MXE	Wed, Mar 18, 2009	4.20	4.34	4.10	4.28
4223	NYSE	MXE	Tue, Mar 17, 2009	4.11	4.25	4.10	4.13
4222	NYSE	MXE	Mon, Mar 16, 2009	4.23	4.38	4.18	4.18
4221	NYSE	MXE	Fri, Mar 13, 2009	4.13	4.25	3.93	4.18
4220	NYSE	MXE	Thu, Mar 12, 2009	3.83	4.14	3.82	4.14
4219	NYSE	MXE	Wed, Mar 11, 2009	3.79	3.90	3.78	3.88
4218	NYSE	MXE	Tue, Mar 10, 2009	3.48	3.84	3.48	3.84
4217	NYSE	MXE	Mon, Mar 9, 2009	3.56	3.63	3.34	3.42
4216	NYSE	MXE	Fri, Mar 6, 2009	3.73	3.75	3.55	3.65
4215	NYSE	MXE	Thu, Mar 5, 2009	3.75	3.75	3.65	3.65
4214	NYSE	MXE	Wed, Mar 4, 2009	3.97	3.97	3.74	3.77
4213	NYSE	MXE	Tue, Mar 3, 2009	3.85	3.85	3.50	3.72
4212	NYSE	MXE	Mon, Mar 2, 2009	3.90	3.90	3.73	3.85
4211	NYSE	MXE	Fri, Feb 27, 2009	4.09	4.11	4.03	4.11
4210	NYSE	MXE	Thu, Feb 26, 2009	4.19	4.25	4.08	4.13
4209	NYSE	MXE	Wed, Feb 25, 2009	4.19	4.34	3.96	4.15
4208	NYSE	MXE	Tue, Feb 24, 2009	4.10	4.38	3.93	4.26
4207	NYSE	MXE	Mon, Feb 23, 2009	4.33	4.35	4.03	4.13
4206	NYSE	MXE	Fri, Feb 20, 2009	4.20	4.65	4.05	4.29
4205	NYSE	MXE	Thu, Feb 19, 2009	4.44	4.47	4.00	4.33
4204	NYSE	MXE	Wed, Feb 18, 2009	4.52	4.52	4.39	4.50
4203	NYSE	MXE	Tue, Feb 17, 2009	4.69	4.69	4.50	4.57
4202	NYSE	MXE	Fri, Feb 13, 2009	4.79	4.87	4.75	4.78
4201	NYSE	MXE	Thu, Feb 12, 2009	4.86	4.89	4.74	4.74
4200	NYSE	MXE	Wed, Feb 11, 2009	4.90	4.91	4.86	4.87
4199	NYSE	MXE	Tue, Feb 10, 2009	5.12	5.14	4.82	4.89
4198	NYSE	MXE	Mon, Feb 9, 2009	5.04	5.30	4.98	5.10
4197	NYSE	MXE	Fri, Feb 6, 2009	4.97	5.05	4.90	5.01
4196	NYSE	MXE	Thu, Feb 5, 2009	4.90	5.00	4.85	4.99
4195	NYSE	MXE	Wed, Feb 4, 2009	4.90	5.00	4.84	4.92
4194	NYSE	MXE	Tue, Feb 3, 2009	4.81	4.99	4.75	4.90
4193	NYSE	MXE	Mon, Feb 2, 2009	5.18	5.18	4.59	4.86
4192	NYSE	MXE	Fri, Jan 30, 2009	5.30	5.30	5.13	5.13
4191	NYSE	MXE	Thu, Jan 29, 2009	5.25	5.25	5.13	5.15
4190	NYSE	MXE	Wed, Jan 28, 2009	5.45	5.45	5.26	5.26
4189	NYSE	MXE	Tue, Jan 27, 2009	5.32	5.49	5.20	5.32
4188	NYSE	MXE	Mon, Jan 26, 2009	5.29	5.37	5.20	5.32
4187	NYSE	MXE	Fri, Jan 23, 2009	5.10	5.23	5.00	5.23
4186	NYSE	MXE	Thu, Jan 22, 2009	5.50	5.50	5.26	5.29
4185	NYSE	MXE	Wed, Jan 21, 2009	5.59	5.65	5.38	5.50
4184	NYSE	MXE	Tue, Jan 20, 2009	5.98	5.98	5.28	5.28
4183	NYSE	MXE	Fri, Jan 16, 2009	6.15	6.15	5.80	5.99
4182	NYSE	MXE	Thu, Jan 15, 2009	5.87	6.05	5.70	6.05
4181	NYSE	MXE	Wed, Jan 14, 2009	6.30	6.30	5.72	5.87
4180	NYSE	MXE	Tue, Jan 13, 2009	6.45	6.45	6.25	6.26
4179	NYSE	MXE	Mon, Jan 12, 2009	6.65	6.65	6.30	6.30
4178	NYSE	MXE	Fri, Jan 9, 2009	6.60	6.69	6.50	6.50
4177	NYSE	MXE	Thu, Jan 8, 2009	6.60	6.74	6.57	6.65
4176	NYSE	MXE	Wed, Jan 7, 2009	7.23	7.23	6.63	6.65
4175	NYSE	MXE	Tue, Jan 6, 2009	6.88	7.25	6.75	7.25
4174	NYSE	MXE	Mon, Jan 5, 2009	6.62	6.90	6.52	6.84
4173	NYSE	MXE	Fri, Jan 2, 2009	6.32	6.64	6.28	6.60
4172	NYSE	MXE	Wed, Dec 31, 2008	6.35	6.45	6.25	6.26
4171	NYSE	MXE	Tue, Dec 30, 2008	6.25	6.35	6.12	6.35
4170	NYSE	MXE	Mon, Dec 29, 2008	6.25	6.27	6.19	6.25
4169	NYSE	MXE	Fri, Dec 26, 2008	6.20	6.36	6.15	6.25
4168	NYSE	MXE	Wed, Dec 24, 2008	6.41	6.41	6.17	6.21
4167	NYSE	MXE	Tue, Dec 23, 2008	6.74	6.74	6.12	6.38
4166	NYSE	MXE	Mon, Dec 22, 2008	13.20	13.20	12.81	13.15
4165	NYSE	MXE	Fri, Dec 19, 2008	13.17	13.25	12.80	13.20
4164	NYSE	MXE	Thu, Dec 18, 2008	12.36	13.00	12.36	12.67
4163	NYSE	MXE	Wed, Dec 17, 2008	11.95	12.50	11.95	12.50
4162	NYSE	MXE	Tue, Dec 16, 2008	11.74	12.00	11.45	12.00
4161	NYSE	MXE	Mon, Dec 15, 2008	11.80	11.80	11.25	11.50
4160	NYSE	MXE	Fri, Dec 12, 2008	11.50	12.37	11.10	11.66
4159	NYSE	MXE	Thu, Dec 11, 2008	12.00	12.05	11.79	11.79
4158	NYSE	MXE	Wed, Dec 10, 2008	11.50	12.00	11.50	12.00
4157	NYSE	MXE	Tue, Dec 9, 2008	11.46	11.65	11.46	11.48
4156	NYSE	MXE	Mon, Dec 8, 2008	11.07	11.39	11.07	11.39
4155	NYSE	MXE	Fri, Dec 5, 2008	11.03	11.03	10.51	10.77
4154	NYSE	MXE	Thu, Dec 4, 2008	11.03	11.21	10.83	10.83
4153	NYSE	MXE	Wed, Dec 3, 2008	10.70	11.39	10.51	11.31
4152	NYSE	MXE	Tue, Dec 2, 2008	10.99	11.25	10.99	11.09
4151	NYSE	MXE	Mon, Dec 1, 2008	11.39	11.39	10.75	10.75
4150	NYSE	MXE	Fri, Nov 28, 2008	11.37	11.52	11.37	11.52
4149	NYSE	MXE	Wed, Nov 26, 2008	11.18	11.25	10.80	11.25
4148	NYSE	MXE	Tue, Nov 25, 2008	10.90	11.07	10.80	10.95
4147	NYSE	MXE	Mon, Nov 24, 2008	10.66	11.25	10.66	11.25
4146	NYSE	MXE	Fri, Nov 21, 2008	10.00	10.50	10.00	10.25
4145	NYSE	MXE	Thu, Nov 20, 2008	11.40	11.40	10.27	10.29
4144	NYSE	MXE	Wed, Nov 19, 2008	12.30	12.30	11.50	11.53
4143	NYSE	MXE	Tue, Nov 18, 2008	12.24	12.24	11.51	12.24
4142	NYSE	MXE	Mon, Nov 17, 2008	12.25	12.28	11.44	12.20
4141	NYSE	MXE	Fri, Nov 14, 2008	11.55	11.80	11.38	11.40
4140	NYSE	MXE	Thu, Nov 13, 2008	11.53	11.54	11.45	11.54
4139	NYSE	MXE	Wed, Nov 12, 2008	12.00	12.00	11.55	11.55
4138	NYSE	MXE	Tue, Nov 11, 2008	12.07	12.67	12.05	12.05
4137	NYSE	MXE	Mon, Nov 10, 2008	12.40	12.43	12.40	12.43
4136	NYSE	MXE	Fri, Nov 7, 2008	12.17	12.88	12.15	12.15
4135	NYSE	MXE	Thu, Nov 6, 2008	12.48	13.49	12.01	12.01
4134	NYSE	MXE	Wed, Nov 5, 2008	13.40	13.80	12.75	12.75
4133	NYSE	MXE	Tue, Nov 4, 2008	12.91	13.40	12.91	13.38
4132	NYSE	MXE	Mon, Nov 3, 2008	12.61	12.70	12.25	12.70
4131	NYSE	MXE	Fri, Oct 31, 2008	12.70	12.90	12.70	12.80
4130	NYSE	MXE	Thu, Oct 30, 2008	12.14	12.74	12.14	12.74
4129	NYSE	MXE	Wed, Oct 29, 2008	11.50	12.25	11.50	12.02
4128	NYSE	MXE	Tue, Oct 28, 2008	11.01	11.35	10.77	11.35
4127	NYSE	MXE	Mon, Oct 27, 2008	10.70	10.99	10.70	10.82
4126	NYSE	MXE	Fri, Oct 24, 2008	11.18	11.19	10.89	10.91
4125	NYSE	MXE	Thu, Oct 23, 2008	11.89	11.89	11.37	11.38
4124	NYSE	MXE	Wed, Oct 22, 2008	12.48	13.00	12.23	12.25
4123	NYSE	MXE	Tue, Oct 21, 2008	13.47	13.47	12.98	13.00
4122	NYSE	MXE	Mon, Oct 20, 2008	13.00	13.40	13.00	13.39
4121	NYSE	MXE	Fri, Oct 17, 2008	12.09	12.71	12.09	12.70
4120	NYSE	MXE	Thu, Oct 16, 2008	12.31	12.39	12.00	12.11
4119	NYSE	MXE	Wed, Oct 15, 2008	13.75	13.75	12.10	12.35
4118	NYSE	MXE	Tue, Oct 14, 2008	13.80	13.80	13.41	13.75
4117	NYSE	MXE	Mon, Oct 13, 2008	12.15	13.41	12.15	13.20
4116	NYSE	MXE	Fri, Oct 10, 2008	11.10	11.93	10.18	11.34
4115	NYSE	MXE	Thu, Oct 9, 2008	14.27	14.39	13.00	13.25
4114	NYSE	MXE	Wed, Oct 8, 2008	14.28	14.90	12.50	14.28
4113	NYSE	MXE	Tue, Oct 7, 2008	15.36	15.39	14.45	15.14
4112	NYSE	MXE	Mon, Oct 6, 2008	17.00	17.00	15.00	15.24
4111	NYSE	MXE	Fri, Oct 3, 2008	17.95	18.00	17.45	17.46
4110	NYSE	MXE	Thu, Oct 2, 2008	18.47	18.47	17.95	17.95
4109	NYSE	MXE	Wed, Oct 1, 2008	18.45	18.65	18.45	18.65
4108	NYSE	MXE	Tue, Sep 30, 2008	18.10	18.31	18.09	18.31
4107	NYSE	MXE	Mon, Sep 29, 2008	19.53	19.61	18.00	18.10
4106	NYSE	MXE	Fri, Sep 26, 2008	19.25	19.77	19.25	19.35
4105	NYSE	MXE	Thu, Sep 25, 2008	19.14	19.64	19.03	19.50
4104	NYSE	MXE	Wed, Sep 24, 2008	19.20	19.41	19.20	19.28
4103	NYSE	MXE	Tue, Sep 23, 2008	19.43	19.43	19.01	19.25
4102	NYSE	MXE	Mon, Sep 22, 2008	18.19	19.37	18.19	19.34
4101	NYSE	MXE	Fri, Sep 19, 2008	19.78	21.50	19.70	20.19
4100	NYSE	MXE	Thu, Sep 18, 2008	19.68	19.78	18.50	19.47
4099	NYSE	MXE	Wed, Sep 17, 2008	19.67	19.69	18.89	19.39
4098	NYSE	MXE	Tue, Sep 16, 2008	19.56	19.96	19.35	19.95
4097	NYSE	MXE	Mon, Sep 15, 2008	20.41	20.52	20.05	20.20
4096	NYSE	MXE	Fri, Sep 12, 2008	21.00	21.20	20.81	21.20
4095	NYSE	MXE	Thu, Sep 11, 2008	21.18	21.20	20.94	20.94
4094	NYSE	MXE	Wed, Sep 10, 2008	21.24	21.51	21.08	21.42
4093	NYSE	MXE	Tue, Sep 9, 2008	21.69	21.71	21.26	21.26
4092	NYSE	MXE	Mon, Sep 8, 2008	23.23	23.23	21.81	22.09
4091	NYSE	MXE	Fri, Sep 5, 2008	22.25	22.39	22.21	22.23
4090	NYSE	MXE	Thu, Sep 4, 2008	22.60	22.60	22.28	22.40
4089	NYSE	MXE	Wed, Sep 3, 2008	22.79	22.80	22.71	22.75
4088	NYSE	MXE	Tue, Sep 2, 2008	22.96	22.96	22.80	22.90
4087	NYSE	MXE	Fri, Aug 29, 2008	22.63	22.75	22.55	22.75
4086	NYSE	MXE	Thu, Aug 28, 2008	22.72	23.19	22.60	22.92
4085	NYSE	MXE	Wed, Aug 27, 2008	22.50	22.95	22.50	22.70
4084	NYSE	MXE	Tue, Aug 26, 2008	22.65	22.68	22.54	22.55
4083	NYSE	MXE	Mon, Aug 25, 2008	22.88	22.90	22.73	22.73
4082	NYSE	MXE	Fri, Aug 22, 2008	23.14	23.28	22.99	23.05
4081	NYSE	MXE	Thu, Aug 21, 2008	23.02	23.04	22.95	23.00
4080	NYSE	MXE	Wed, Aug 20, 2008	23.70	23.70	22.75	22.87
4079	NYSE	MXE	Tue, Aug 19, 2008	22.85	22.93	22.46	22.71
4078	NYSE	MXE	Mon, Aug 18, 2008	23.41	23.43	23.06	23.06
4077	NYSE	MXE	Fri, Aug 15, 2008	23.66	23.70	23.29	23.50
4076	NYSE	MXE	Thu, Aug 14, 2008	23.28	23.64	23.27	23.63
4075	NYSE	MXE	Wed, Aug 13, 2008	23.00	23.33	23.00	23.22
4074	NYSE	MXE	Tue, Aug 12, 2008	23.20	23.21	22.96	23.00
4073	NYSE	MXE	Mon, Aug 11, 2008	23.24	23.39	23.00	23.16
4072	NYSE	MXE	Fri, Aug 8, 2008	23.08	23.78	23.08	23.62
4071	NYSE	MXE	Thu, Aug 7, 2008	24.10	24.10	23.61	23.64
4070	NYSE	MXE	Wed, Aug 6, 2008	23.79	24.42	23.79	24.23
4069	NYSE	MXE	Tue, Aug 5, 2008	24.20	24.66	24.20	24.66
4068	NYSE	MXE	Mon, Aug 4, 2008	24.10	24.18	23.82	24.18
4067	NYSE	MXE	Fri, Aug 1, 2008	24.35	24.38	23.95	24.19
4066	NYSE	MXE	Thu, Jul 31, 2008	24.72	24.72	24.39	24.39
4065	NYSE	MXE	Wed, Jul 30, 2008	25.03	25.16	24.35	24.66
4064	NYSE	MXE	Tue, Jul 29, 2008	24.35	24.88	24.35	24.80
4063	NYSE	MXE	Mon, Jul 28, 2008	24.50	24.67	24.35	24.35
4062	NYSE	MXE	Fri, Jul 25, 2008	24.60	24.75	24.44	24.53
4061	NYSE	MXE	Thu, Jul 24, 2008	24.78	24.80	24.38	24.38
4060	NYSE	MXE	Wed, Jul 23, 2008	25.15	25.15	24.93	25.03
4059	NYSE	MXE	Tue, Jul 22, 2008	25.33	25.37	25.12	25.27
4058	NYSE	MXE	Mon, Jul 21, 2008	25.50	25.57	25.36	25.36
4057	NYSE	MXE	Fri, Jul 18, 2008	24.73	25.16	24.73	25.13
4056	NYSE	MXE	Thu, Jul 17, 2008	24.80	25.00	24.76	25.00
4055	NYSE	MXE	Wed, Jul 16, 2008	24.37	24.73	24.37	24.71
4054	NYSE	MXE	Tue, Jul 15, 2008	24.20	24.47	23.97	24.30
4053	NYSE	MXE	Mon, Jul 14, 2008	24.75	24.75	24.35	24.49
4052	NYSE	MXE	Fri, Jul 11, 2008	24.46	24.75	24.38	24.54
4051	NYSE	MXE	Thu, Jul 10, 2008	24.98	24.98	24.55	24.55
4050	NYSE	MXE	Wed, Jul 9, 2008	25.64	25.64	25.16	25.16
4049	NYSE	MXE	Tue, Jul 8, 2008	24.96	25.47	24.88	25.32
4048	NYSE	MXE	Mon, Jul 7, 2008	25.10	25.28	24.63	24.90
4047	NYSE	MXE	Thu, Jul 3, 2008	25.13	25.35	25.10	25.14
4046	NYSE	MXE	Wed, Jul 2, 2008	25.61	25.75	25.14	25.24
4045	NYSE	MXE	Tue, Jul 1, 2008	25.43	25.58	25.05	25.58
4044	NYSE	MXE	Mon, Jun 30, 2008	25.80	26.05	25.75	25.84
4043	NYSE	MXE	Fri, Jun 27, 2008	26.10	26.29	26.05	26.05
4042	NYSE	MXE	Thu, Jun 26, 2008	26.57	26.57	26.06	26.11
4041	NYSE	MXE	Wed, Jun 25, 2008	26.48	26.85	26.44	26.81
4040	NYSE	MXE	Tue, Jun 24, 2008	26.09	26.63	26.05	26.38
4039	NYSE	MXE	Mon, Jun 23, 2008	26.19	26.45	26.19	26.23
4038	NYSE	MXE	Fri, Jun 20, 2008	26.40	26.54	26.25	26.38
4037	NYSE	MXE	Thu, Jun 19, 2008	26.41	26.65	26.21	26.60
4036	NYSE	MXE	Wed, Jun 18, 2008	26.60	26.60	26.39	26.48
4035	NYSE	MXE	Tue, Jun 17, 2008	26.76	26.83	26.51	26.51
4034	NYSE	MXE	Mon, Jun 16, 2008	26.67	26.92	26.61	26.71
4033	NYSE	MXE	Fri, Jun 13, 2008	27.06	27.09	26.62	26.67
4032	NYSE	MXE	Thu, Jun 12, 2008	26.59	26.95	26.59	26.79
4031	NYSE	MXE	Wed, Jun 11, 2008	26.72	26.85	26.33	26.33
4030	NYSE	MXE	Tue, Jun 10, 2008	26.75	26.94	26.51	26.79
4029	NYSE	MXE	Mon, Jun 9, 2008	27.13	27.43	26.97	27.13
4028	NYSE	MXE	Fri, Jun 6, 2008	27.72	27.72	27.13	27.21
4027	NYSE	MXE	Thu, Jun 5, 2008	27.64	27.70	27.61	27.70
4026	NYSE	MXE	Wed, Jun 4, 2008	27.37	27.62	27.35	27.35
4025	NYSE	MXE	Tue, Jun 3, 2008	27.63	27.67	27.18	27.44
4024	NYSE	MXE	Mon, Jun 2, 2008	27.82	27.82	27.41	27.46
4023	NYSE	MXE	Fri, May 30, 2008	27.82	28.00	27.75	27.95
4022	NYSE	MXE	Thu, May 29, 2008	27.79	27.86	27.54	27.65
4021	NYSE	MXE	Wed, May 28, 2008	27.25	27.53	27.25	27.52
4020	NYSE	MXE	Tue, May 27, 2008	27.22	27.39	27.04	27.34
4019	NYSE	MXE	Fri, May 23, 2008	27.08	27.16	26.86	27.03
4018	NYSE	MXE	Thu, May 22, 2008	26.99	27.35	26.99	27.16
4017	NYSE	MXE	Wed, May 21, 2008	26.82	27.27	26.82	26.92
4016	NYSE	MXE	Tue, May 20, 2008	27.53	27.53	27.05	27.10
4015	NYSE	MXE	Mon, May 19, 2008	27.46	27.92	27.46	27.66
4014	NYSE	MXE	Fri, May 16, 2008	27.29	27.40	27.16	27.33
4013	NYSE	MXE	Thu, May 15, 2008	26.89	27.25	26.72	27.13
4012	NYSE	MXE	Wed, May 14, 2008	26.51	27.13	26.51	26.88
4011	NYSE	MXE	Tue, May 13, 2008	26.36	26.46	26.27	26.46
4010	NYSE	MXE	Mon, May 12, 2008	25.92	26.33	25.92	26.15
4009	NYSE	MXE	Fri, May 9, 2008	26.03	26.05	25.80	26.01
4008	NYSE	MXE	Thu, May 8, 2008	26.12	26.28	26.00	26.24
4007	NYSE	MXE	Wed, May 7, 2008	26.80	26.80	26.09	26.16
4006	NYSE	MXE	Tue, May 6, 2008	26.39	26.79	26.30	26.78
4005	NYSE	MXE	Mon, May 5, 2008	26.13	26.39	26.08	26.37
4004	NYSE	MXE	Fri, May 2, 2008	25.85	26.07	25.84	26.07
4003	NYSE	MXE	Thu, May 1, 2008	25.66	25.84	25.50	25.81
4002	NYSE	MXE	Wed, Apr 30, 2008	25.46	25.80	25.46	25.70
4001	NYSE	MXE	Tue, Apr 29, 2008	25.50	25.79	25.37	25.50
4000	NYSE	MXE	Mon, Apr 28, 2008	25.98	26.19	25.82	25.82
3999	NYSE	MXE	Fri, Apr 25, 2008	25.79	25.81	25.53	25.69
3998	NYSE	MXE	Thu, Apr 24, 2008	26.13	26.43	26.13	26.25
3997	NYSE	MXE	Wed, Apr 23, 2008	26.42	26.43	26.11	26.13
3996	NYSE	MXE	Tue, Apr 22, 2008	26.17	26.35	26.03	26.06
3995	NYSE	MXE	Mon, Apr 21, 2008	26.90	26.90	25.92	26.21
3994	NYSE	MXE	Fri, Apr 18, 2008	25.84	26.19	25.84	26.19
3993	NYSE	MXE	Thu, Apr 17, 2008	25.73	25.74	25.50	25.74
3992	NYSE	MXE	Wed, Apr 16, 2008	25.33	25.75	25.33	25.74
3991	NYSE	MXE	Tue, Apr 15, 2008	25.27	25.39	25.11	25.23
3990	NYSE	MXE	Mon, Apr 14, 2008	24.79	25.60	24.79	25.14
3989	NYSE	MXE	Fri, Apr 11, 2008	24.80	25.19	24.80	24.89
3988	NYSE	MXE	Thu, Apr 10, 2008	24.91	25.33	24.91	25.22
3987	NYSE	MXE	Wed, Apr 9, 2008	24.70	25.12	24.70	24.88
3986	NYSE	MXE	Tue, Apr 8, 2008	24.81	25.03	24.81	24.97
3985	NYSE	MXE	Mon, Apr 7, 2008	24.90	25.20	24.85	24.85
3984	NYSE	MXE	Fri, Apr 4, 2008	25.00	25.15	24.76	24.80
3983	NYSE	MXE	Thu, Apr 3, 2008	25.28	25.29	24.95	25.23
3982	NYSE	MXE	Wed, Apr 2, 2008	25.25	25.73	24.99	25.17
3981	NYSE	MXE	Tue, Apr 1, 2008	24.86	25.93	24.86	25.51
3980	NYSE	MXE	Mon, Mar 31, 2008	23.88	24.86	23.88	24.78
3979	NYSE	MXE	Fri, Mar 28, 2008	24.06	24.06	23.73	23.89
3978	NYSE	MXE	Thu, Mar 27, 2008	24.05	24.27	24.04	24.06
3977	NYSE	MXE	Wed, Mar 26, 2008	24.49	24.49	23.81	24.11
3976	NYSE	MXE	Tue, Mar 25, 2008	24.04	24.26	23.76	24.26
3975	NYSE	MXE	Mon, Mar 24, 2008	23.85	24.16	23.51	24.02
3974	NYSE	MXE	Thu, Mar 20, 2008	23.18	23.57	23.00	23.57
3973	NYSE	MXE	Wed, Mar 19, 2008	24.18	24.18	23.11	23.43
3972	NYSE	MXE	Tue, Mar 18, 2008	23.94	24.28	23.55	24.28
3971	NYSE	MXE	Mon, Mar 17, 2008	22.08	23.30	22.05	23.24
3970	NYSE	MXE	Fri, Mar 14, 2008	24.41	24.41	23.45	23.69
3969	NYSE	MXE	Thu, Mar 13, 2008	24.19	24.61	23.94	24.61
3968	NYSE	MXE	Wed, Mar 12, 2008	24.58	24.85	24.23	24.23
3967	NYSE	MXE	Tue, Mar 11, 2008	24.04	24.45	23.66	24.40
3966	NYSE	MXE	Mon, Mar 10, 2008	23.75	23.78	23.45	23.45
3965	NYSE	MXE	Fri, Mar 7, 2008	23.74	24.12	23.54	23.84
3964	NYSE	MXE	Thu, Mar 6, 2008	24.56	24.61	23.75	23.77
3963	NYSE	MXE	Wed, Mar 5, 2008	24.40	24.90	24.40	24.61
3962	NYSE	MXE	Tue, Mar 4, 2008	23.89	24.73	23.89	24.64
3961	NYSE	MXE	Mon, Mar 3, 2008	24.04	24.85	23.99	24.79
3960	NYSE	MXE	Fri, Feb 29, 2008	24.78	24.78	24.06	24.06
3959	NYSE	MXE	Thu, Feb 28, 2008	25.00	25.08	24.88	25.06
3958	NYSE	MXE	Wed, Feb 27, 2008	25.01	25.42	25.01	25.28
3957	NYSE	MXE	Tue, Feb 26, 2008	24.51	25.33	24.51	25.16
3956	NYSE	MXE	Mon, Feb 25, 2008	25.43	25.43	24.80	25.09
3955	NYSE	MXE	Fri, Feb 22, 2008	24.66	24.89	24.38	24.85
3954	NYSE	MXE	Thu, Feb 21, 2008	24.86	25.02	24.68	24.69
3953	NYSE	MXE	Wed, Feb 20, 2008	24.37	24.84	24.32	24.75
3952	NYSE	MXE	Tue, Feb 19, 2008	24.50	24.64	24.38	24.40
3951	NYSE	MXE	Fri, Feb 15, 2008	23.81	24.32	23.81	24.05
3950	NYSE	MXE	Thu, Feb 14, 2008	24.24	24.67	23.94	24.13
3949	NYSE	MXE	Wed, Feb 13, 2008	24.73	24.77	24.13	24.65
3948	NYSE	MXE	Tue, Feb 12, 2008	24.27	24.67	24.20	24.23
3947	NYSE	MXE	Mon, Feb 11, 2008	23.40	24.26	23.40	24.21
3946	NYSE	MXE	Fri, Feb 8, 2008	23.35	23.60	23.23	23.49
3945	NYSE	MXE	Thu, Feb 7, 2008	23.27	23.58	22.93	23.44
3944	NYSE	MXE	Wed, Feb 6, 2008	23.69	23.88	23.10	23.10
3943	NYSE	MXE	Tue, Feb 5, 2008	23.78	23.78	22.98	23.09
3942	NYSE	MXE	Mon, Feb 4, 2008	24.68	24.85	23.99	24.12
3941	NYSE	MXE	Fri, Feb 1, 2008	24.00	24.47	23.57	24.27
3940	NYSE	MXE	Thu, Jan 31, 2008	22.94	23.62	22.60	23.53
3939	NYSE	MXE	Wed, Jan 30, 2008	22.95	23.68	22.95	23.13
3938	NYSE	MXE	Tue, Jan 29, 2008	22.99	23.37	22.76	23.26
3937	NYSE	MXE	Mon, Jan 28, 2008	22.24	22.87	22.05	22.82
3936	NYSE	MXE	Fri, Jan 25, 2008	23.38	23.78	22.16	22.74
3935	NYSE	MXE	Thu, Jan 24, 2008	22.50	23.37	22.11	23.17
3934	NYSE	MXE	Wed, Jan 23, 2008	21.45	22.55	20.38	22.55
3933	NYSE	MXE	Tue, Jan 22, 2008	20.42	22.18	20.42	22.00
3932	NYSE	MXE	Fri, Jan 18, 2008	22.11	22.28	21.39	22.13
3931	NYSE	MXE	Thu, Jan 17, 2008	22.90	23.00	21.80	21.82
3930	NYSE	MXE	Wed, Jan 16, 2008	23.06	23.39	22.25	22.52
3929	NYSE	MXE	Tue, Jan 15, 2008	23.90	24.05	23.49	23.49
3928	NYSE	MXE	Mon, Jan 14, 2008	24.44	24.48	24.00	24.20
3927	NYSE	MXE	Fri, Jan 11, 2008	24.44	24.89	24.22	24.25
3926	NYSE	MXE	Thu, Jan 10, 2008	23.65	24.59	23.64	24.55
3925	NYSE	MXE	Wed, Jan 9, 2008	23.73	23.93	23.12	23.85
3924	NYSE	MXE	Tue, Jan 8, 2008	23.94	24.38	23.69	23.73
3923	NYSE	MXE	Mon, Jan 7, 2008	23.65	24.15	23.50	23.72
3922	NYSE	MXE	Fri, Jan 4, 2008	24.23	24.45	23.84	23.85
3921	NYSE	MXE	Thu, Jan 3, 2008	24.06	24.78	24.06	24.65
3920	NYSE	MXE	Wed, Jan 2, 2008	24.44	24.76	23.98	24.19
3919	NYSE	MXE	Mon, Dec 31, 2007	24.67	24.79	24.23	24.57
3918	NYSE	MXE	Fri, Dec 28, 2007	25.25	25.28	24.75	24.95
3917	NYSE	MXE	Thu, Dec 27, 2007	25.00	25.46	25.00	25.25
3916	NYSE	MXE	Wed, Dec 26, 2007	25.85	25.98	25.31	25.65
3915	NYSE	MXE	Mon, Dec 24, 2007	31.73	32.85	31.73	32.85
3914	NYSE	MXE	Fri, Dec 21, 2007	31.00	31.92	31.00	31.80
3913	NYSE	MXE	Thu, Dec 20, 2007	31.50	31.50	30.60	31.12
3912	NYSE	MXE	Wed, Dec 19, 2007	30.94	31.38	30.74	30.74
3911	NYSE	MXE	Tue, Dec 18, 2007	31.00	31.36	30.72	31.06
3910	NYSE	MXE	Mon, Dec 17, 2007	31.75	31.92	30.53	30.65
3909	NYSE	MXE	Fri, Dec 14, 2007	31.21	32.94	31.17	32.08
3908	NYSE	MXE	Thu, Dec 13, 2007	31.35	31.61	31.13	31.53
3907	NYSE	MXE	Wed, Dec 12, 2007	32.33	32.96	31.52	31.88
3906	NYSE	MXE	Tue, Dec 11, 2007	32.20	32.76	31.50	31.51
3905	NYSE	MXE	Mon, Dec 10, 2007	31.89	32.42	31.85	32.30
3904	NYSE	MXE	Fri, Dec 7, 2007	32.31	32.49	31.94	32.33
3903	NYSE	MXE	Thu, Dec 6, 2007	31.85	32.39	31.85	32.39
3902	NYSE	MXE	Wed, Dec 5, 2007	32.40	32.40	31.80	32.15
3901	NYSE	MXE	Tue, Dec 4, 2007	31.36	31.57	31.13	31.48
3900	NYSE	MXE	Mon, Dec 3, 2007	33.20	33.20	30.25	31.20
3899	NYSE	MXE	Fri, Nov 30, 2007	31.89	32.07	31.52	31.72
3898	NYSE	MXE	Thu, Nov 29, 2007	32.23	32.23	31.01	31.45
3897	NYSE	MXE	Wed, Nov 28, 2007	30.35	31.64	30.35	31.50
3896	NYSE	MXE	Tue, Nov 27, 2007	29.56	30.00	29.35	30.00
3895	NYSE	MXE	Mon, Nov 26, 2007	29.88	30.41	29.50	29.50
3894	NYSE	MXE	Fri, Nov 23, 2007	29.70	30.10	29.70	29.96
3893	NYSE	MXE	Wed, Nov 21, 2007	30.03	30.39	29.85	29.89
3892	NYSE	MXE	Tue, Nov 20, 2007	30.90	31.19	30.48	30.70
3891	NYSE	MXE	Mon, Nov 19, 2007	31.98	31.98	30.46	30.60
3890	NYSE	MXE	Fri, Nov 16, 2007	31.26	31.37	30.94	31.27
3889	NYSE	MXE	Thu, Nov 15, 2007	31.29	31.75	31.00	31.09
3888	NYSE	MXE	Wed, Nov 14, 2007	31.93	32.21	31.37	31.57
3887	NYSE	MXE	Tue, Nov 13, 2007	30.10	31.52	30.10	31.49
3886	NYSE	MXE	Mon, Nov 12, 2007	31.39	31.40	29.93	30.01
3885	NYSE	MXE	Fri, Nov 9, 2007	31.03	31.76	31.03	31.29
3884	NYSE	MXE	Thu, Nov 8, 2007	32.76	33.12	31.50	31.85
3883	NYSE	MXE	Wed, Nov 7, 2007	33.79	33.79	32.79	32.79
3882	NYSE	MXE	Tue, Nov 6, 2007	33.74	33.93	33.53	33.90
3881	NYSE	MXE	Mon, Nov 5, 2007	33.41	33.86	32.50	33.22
3880	NYSE	MXE	Fri, Nov 2, 2007	34.33	34.67	34.20	34.24
3879	NYSE	MXE	Thu, Nov 1, 2007	35.30	35.30	34.55	34.58
3878	NYSE	MXE	Wed, Oct 31, 2007	35.31	35.63	34.76	35.18
3877	NYSE	MXE	Tue, Oct 30, 2007	35.50	35.50	34.78	35.02
3876	NYSE	MXE	Mon, Oct 29, 2007	35.43	35.90	35.42	35.50
3875	NYSE	MXE	Fri, Oct 26, 2007	35.56	35.65	35.01	35.42
3874	NYSE	MXE	Thu, Oct 25, 2007	35.62	35.62	35.00	35.25
3873	NYSE	MXE	Wed, Oct 24, 2007	35.79	35.90	35.25	35.46
3872	NYSE	MXE	Tue, Oct 23, 2007	35.94	36.23	35.51	35.87
3871	NYSE	MXE	Mon, Oct 22, 2007	33.49	35.32	33.49	35.23
3870	NYSE	MXE	Fri, Oct 19, 2007	36.30	36.30	34.73	35.09
3869	NYSE	MXE	Thu, Oct 18, 2007	35.85	36.34	35.80	36.34
3868	NYSE	MXE	Wed, Oct 17, 2007	35.50	36.25	35.40	36.13
3867	NYSE	MXE	Tue, Oct 16, 2007	35.34	35.96	35.02	35.03
3866	NYSE	MXE	Mon, Oct 15, 2007	36.57	36.58	35.10	35.78
3865	NYSE	MXE	Fri, Oct 12, 2007	35.96	36.30	35.96	36.28
3864	NYSE	MXE	Thu, Oct 11, 2007	35.95	36.34	35.45	35.53
3863	NYSE	MXE	Wed, Oct 10, 2007	35.25	35.54	35.08	35.45
3862	NYSE	MXE	Tue, Oct 9, 2007	34.97	35.40	34.95	35.39
3861	NYSE	MXE	Mon, Oct 8, 2007	34.30	34.93	34.30	34.86
3860	NYSE	MXE	Fri, Oct 5, 2007	34.21	34.85	34.21	34.66
3859	NYSE	MXE	Thu, Oct 4, 2007	33.91	34.21	33.55	34.21
3858	NYSE	MXE	Wed, Oct 3, 2007	34.00	34.39	33.56	33.89
3857	NYSE	MXE	Tue, Oct 2, 2007	33.25	34.23	33.25	34.20
3856	NYSE	MXE	Mon, Oct 1, 2007	32.67	33.45	32.64	33.25
3855	NYSE	MXE	Fri, Sep 28, 2007	33.26	33.53	32.86	33.18
3854	NYSE	MXE	Thu, Sep 27, 2007	33.39	33.63	33.30	33.57
3853	NYSE	MXE	Wed, Sep 26, 2007	33.41	33.67	33.33	33.35
3852	NYSE	MXE	Tue, Sep 25, 2007	33.50	33.74	33.07	33.31
3851	NYSE	MXE	Mon, Sep 24, 2007	34.01	34.51	33.63	33.96
3850	NYSE	MXE	Fri, Sep 21, 2007	34.87	35.02	34.20	34.32
3849	NYSE	MXE	Thu, Sep 20, 2007	35.00	35.21	34.30	34.76
3848	NYSE	MXE	Wed, Sep 19, 2007	35.51	36.06	35.25	35.39
3847	NYSE	MXE	Tue, Sep 18, 2007	34.94	35.45	33.85	35.44
3846	NYSE	MXE	Mon, Sep 17, 2007	35.30	35.34	34.80	34.94
3845	NYSE	MXE	Fri, Sep 14, 2007	35.60	35.71	35.12	35.40
3844	NYSE	MXE	Thu, Sep 13, 2007	34.42	36.22	34.42	35.62
3843	NYSE	MXE	Wed, Sep 12, 2007	34.52	36.21	34.40	34.40
3842	NYSE	MXE	Tue, Sep 11, 2007	34.97	35.57	34.00	34.81
3841	NYSE	MXE	Mon, Sep 10, 2007	36.48	36.48	33.90	35.42
3840	NYSE	MXE	Fri, Sep 7, 2007	36.30	36.30	35.51	35.98
3839	NYSE	MXE	Thu, Sep 6, 2007	36.20	36.44	35.49	36.37
3838	NYSE	MXE	Wed, Sep 5, 2007	34.97	36.40	34.97	35.87
3837	NYSE	MXE	Tue, Sep 4, 2007	36.51	36.69	36.02	36.67
3836	NYSE	MXE	Fri, Aug 31, 2007	36.85	36.96	36.10	36.15
3835	NYSE	MXE	Thu, Aug 30, 2007	35.55	36.49	35.55	36.26
3834	NYSE	MXE	Wed, Aug 29, 2007	36.01	36.55	35.20	36.02
3833	NYSE	MXE	Tue, Aug 28, 2007	37.39	37.39	34.80	35.85
3832	NYSE	MXE	Mon, Aug 27, 2007	39.30	39.30	37.55	37.76
3831	NYSE	MXE	Fri, Aug 24, 2007	39.05	39.30	39.00	39.30
3830	NYSE	MXE	Thu, Aug 23, 2007	40.38	40.38	38.69	38.69
3829	NYSE	MXE	Wed, Aug 22, 2007	38.35	39.34	38.35	38.90
3828	NYSE	MXE	Tue, Aug 21, 2007	36.95	38.00	36.60	37.99
3827	NYSE	MXE	Mon, Aug 20, 2007	39.25	39.25	36.95	37.30
3826	NYSE	MXE	Fri, Aug 17, 2007	36.33	36.94	33.60	36.94
3825	NYSE	MXE	Thu, Aug 16, 2007	35.40	35.40	30.15	34.50
3824	NYSE	MXE	Wed, Aug 15, 2007	39.62	40.50	35.63	35.63
3823	NYSE	MXE	Tue, Aug 14, 2007	41.59	41.67	40.60	40.60
3822	NYSE	MXE	Mon, Aug 13, 2007	43.85	43.85	41.75	41.82
3821	NYSE	MXE	Fri, Aug 10, 2007	41.38	43.33	41.38	43.33
3820	NYSE	MXE	Thu, Aug 9, 2007	42.98	43.48	42.60	43.24
3819	NYSE	MXE	Wed, Aug 8, 2007	42.25	44.50	42.00	44.11
3818	NYSE	MXE	Tue, Aug 7, 2007	40.79	41.85	40.75	41.74
3817	NYSE	MXE	Mon, Aug 6, 2007	42.10	42.21	40.05	41.47
3816	NYSE	MXE	Fri, Aug 3, 2007	43.85	43.85	42.20	42.20
3815	NYSE	MXE	Thu, Aug 2, 2007	42.98	43.19	41.75	43.19
3814	NYSE	MXE	Wed, Aug 1, 2007	41.50	43.17	40.50	41.80
3813	NYSE	MXE	Tue, Jul 31, 2007	46.00	46.50	44.20	44.23
3812	NYSE	MXE	Mon, Jul 30, 2007	41.93	44.00	41.25	43.00
3811	NYSE	MXE	Fri, Jul 27, 2007	39.13	42.81	39.12	40.91
3810	NYSE	MXE	Thu, Jul 26, 2007	46.00	46.00	40.00	42.00
3809	NYSE	MXE	Wed, Jul 25, 2007	46.15	48.93	45.15	47.50
3808	NYSE	MXE	Tue, Jul 24, 2007	49.01	51.09	48.56	49.74
3807	NYSE	MXE	Mon, Jul 23, 2007	46.80	49.56	46.80	49.56
3806	NYSE	MXE	Fri, Jul 20, 2007	47.80	48.86	46.15	47.12
3805	NYSE	MXE	Thu, Jul 19, 2007	45.75	47.80	45.72	47.64
3804	NYSE	MXE	Wed, Jul 18, 2007	45.00	46.81	45.00	46.00
3803	NYSE	MXE	Tue, Jul 17, 2007	46.51	47.54	46.18	47.46
3802	NYSE	MXE	Mon, Jul 16, 2007	46.00	47.19	44.78	46.88
3801	NYSE	MXE	Fri, Jul 13, 2007	43.76	44.68	43.76	44.65
3800	NYSE	MXE	Thu, Jul 12, 2007	42.30	43.47	42.21	43.40
3799	NYSE	MXE	Wed, Jul 11, 2007	42.23	43.00	41.69	42.22
3798	NYSE	MXE	Tue, Jul 10, 2007	42.28	42.28	41.67	41.85
3797	NYSE	MXE	Mon, Jul 9, 2007	42.43	42.50	41.94	42.35
3796	NYSE	MXE	Fri, Jul 6, 2007	41.00	41.94	40.75	41.93
3795	NYSE	MXE	Thu, Jul 5, 2007	40.00	41.14	39.60	41.00
3794	NYSE	MXE	Tue, Jul 3, 2007	39.60	39.80	39.41	39.63
3793	NYSE	MXE	Mon, Jul 2, 2007	38.50	39.00	38.37	39.00
3792	NYSE	MXE	Fri, Jun 29, 2007	38.76	38.94	38.40	38.63
3791	NYSE	MXE	Thu, Jun 28, 2007	38.60	38.70	38.38	38.50
3790	NYSE	MXE	Wed, Jun 27, 2007	38.33	38.60	38.05	38.40
3789	NYSE	MXE	Tue, Jun 26, 2007	37.86	40.00	37.86	38.71
3788	NYSE	MXE	Mon, Jun 25, 2007	38.56	38.94	37.75	37.85
3787	NYSE	MXE	Fri, Jun 22, 2007	39.03	39.03	38.03	38.25
3786	NYSE	MXE	Thu, Jun 21, 2007	39.38	39.39	38.40	38.88
3785	NYSE	MXE	Wed, Jun 20, 2007	39.07	39.80	39.01	39.45
3784	NYSE	MXE	Tue, Jun 19, 2007	39.00	39.85	38.69	38.96
3783	NYSE	MXE	Mon, Jun 18, 2007	38.90	39.00	38.23	38.67
3782	NYSE	MXE	Fri, Jun 15, 2007	37.40	38.22	37.39	38.07
3781	NYSE	MXE	Thu, Jun 14, 2007	36.80	37.40	36.80	37.24
3780	NYSE	MXE	Wed, Jun 13, 2007	36.50	36.79	36.50	36.77
3779	NYSE	MXE	Tue, Jun 12, 2007	36.72	36.79	36.05	36.47
3778	NYSE	MXE	Mon, Jun 11, 2007	35.60	36.76	35.40	36.70
3777	NYSE	MXE	Fri, Jun 8, 2007	34.13	35.45	34.00	35.35
3776	NYSE	MXE	Thu, Jun 7, 2007	36.70	36.83	34.75	34.75
3775	NYSE	MXE	Wed, Jun 6, 2007	36.84	36.84	36.56	36.63
3774	NYSE	MXE	Tue, Jun 5, 2007	36.50	36.71	36.43	36.71
3773	NYSE	MXE	Mon, Jun 4, 2007	36.30	36.55	36.16	36.49
3772	NYSE	MXE	Fri, Jun 1, 2007	36.52	36.52	36.00	36.23
3771	NYSE	MXE	Thu, May 31, 2007	36.36	36.54	36.28	36.35
3770	NYSE	MXE	Wed, May 30, 2007	35.00	36.00	34.75	35.99
3769	NYSE	MXE	Tue, May 29, 2007	35.75	36.00	35.13	35.13
3768	NYSE	MXE	Fri, May 25, 2007	34.81	35.24	34.81	35.01
3767	NYSE	MXE	Thu, May 24, 2007	35.61	35.88	34.76	34.76
3766	NYSE	MXE	Wed, May 23, 2007	35.11	35.51	35.11	35.36
3765	NYSE	MXE	Tue, May 22, 2007	35.16	35.81	35.01	35.07
3764	NYSE	MXE	Mon, May 21, 2007	36.30	36.30	34.80	35.12
3763	NYSE	MXE	Fri, May 18, 2007	36.54	36.55	36.03	36.42
3762	NYSE	MXE	Thu, May 17, 2007	36.74	36.74	36.49	36.50
3761	NYSE	MXE	Wed, May 16, 2007	36.49	36.68	36.22	36.50
3760	NYSE	MXE	Tue, May 15, 2007	35.35	36.70	35.20	35.61
3759	NYSE	MXE	Mon, May 14, 2007	34.53	35.13	34.23	35.13
3758	NYSE	MXE	Fri, May 11, 2007	34.13	35.00	33.67	34.24
3757	NYSE	MXE	Thu, May 10, 2007	35.03	35.33	34.80	34.95
3756	NYSE	MXE	Wed, May 9, 2007	35.01	35.85	34.75	35.68
3755	NYSE	MXE	Tue, May 8, 2007	35.27	36.50	35.26	35.92
3754	NYSE	MXE	Mon, May 7, 2007	36.76	36.98	36.23	36.59
3753	NYSE	MXE	Fri, May 4, 2007	36.51	37.33	35.55	37.01
3752	NYSE	MXE	Thu, May 3, 2007	39.00	39.00	37.11	37.25
3751	NYSE	MXE	Wed, May 2, 2007	39.39	39.48	38.13	38.15
3750	NYSE	MXE	Tue, May 1, 2007	38.65	39.75	38.62	39.39
3749	NYSE	MXE	Mon, Apr 30, 2007	38.76	39.15	38.24	38.40
3748	NYSE	MXE	Fri, Apr 27, 2007	37.50	37.85	36.50	37.85
3747	NYSE	MXE	Thu, Apr 26, 2007	37.20	38.50	37.20	38.29
3746	NYSE	MXE	Wed, Apr 25, 2007	36.49	36.94	36.26	36.72
3745	NYSE	MXE	Tue, Apr 24, 2007	35.08	36.20	35.08	35.75
3744	NYSE	MXE	Mon, Apr 23, 2007	35.80	35.90	34.98	35.74
3743	NYSE	MXE	Fri, Apr 20, 2007	34.00	34.95	34.00	34.67
3742	NYSE	MXE	Thu, Apr 19, 2007	34.80	34.80	33.69	33.90
3741	NYSE	MXE	Wed, Apr 18, 2007	35.37	35.37	34.78	34.98
3740	NYSE	MXE	Tue, Apr 17, 2007	35.04	35.50	34.86	35.50
3739	NYSE	MXE	Mon, Apr 16, 2007	33.80	34.87	33.80	34.70
3738	NYSE	MXE	Fri, Apr 13, 2007	35.23	35.25	33.30	33.61
3737	NYSE	MXE	Thu, Apr 12, 2007	33.60	35.58	31.50	35.11
3736	NYSE	MXE	Wed, Apr 11, 2007	36.49	36.70	35.19	35.65
3735	NYSE	MXE	Tue, Apr 10, 2007	37.00	37.00	36.00	36.45
3734	NYSE	MXE	Mon, Apr 9, 2007	36.00	38.00	34.70	35.41
3733	NYSE	MXE	Thu, Apr 5, 2007	34.49	35.65	34.23	35.65
3732	NYSE	MXE	Wed, Apr 4, 2007	33.75	34.24	33.75	34.05
3731	NYSE	MXE	Tue, Apr 3, 2007	33.50	33.99	33.00	33.68
3730	NYSE	MXE	Mon, Apr 2, 2007	31.98	32.75	31.51	32.73
3729	NYSE	MXE	Fri, Mar 30, 2007	31.38	31.79	31.25	31.49
3728	NYSE	MXE	Thu, Mar 29, 2007	30.70	31.13	30.70	31.09
3727	NYSE	MXE	Wed, Mar 28, 2007	30.80	30.80	30.30	30.68
3726	NYSE	MXE	Tue, Mar 27, 2007	31.88	31.88	30.70	30.97
3725	NYSE	MXE	Mon, Mar 26, 2007	30.28	31.30	29.85	30.55
3724	NYSE	MXE	Fri, Mar 23, 2007	29.85	30.28	29.85	30.28
3723	NYSE	MXE	Thu, Mar 22, 2007	29.49	30.00	29.31	29.80
3722	NYSE	MXE	Wed, Mar 21, 2007	29.00	29.30	28.90	29.30
3721	NYSE	MXE	Tue, Mar 20, 2007	28.78	28.95	28.70	28.90
3720	NYSE	MXE	Mon, Mar 19, 2007	29.00	29.00	28.46	28.72
3719	NYSE	MXE	Fri, Mar 16, 2007	28.22	28.85	28.22	28.48
3718	NYSE	MXE	Thu, Mar 15, 2007	28.00	28.35	28.00	28.25
3717	NYSE	MXE	Wed, Mar 14, 2007	27.00	27.70	26.25	27.70
3716	NYSE	MXE	Tue, Mar 13, 2007	28.94	28.94	27.10	27.41
3715	NYSE	MXE	Mon, Mar 12, 2007	28.05	28.70	28.02	28.46
3714	NYSE	MXE	Fri, Mar 9, 2007	27.49	28.15	27.49	27.94
3713	NYSE	MXE	Thu, Mar 8, 2007	26.75	27.80	26.50	27.09
3712	NYSE	MXE	Wed, Mar 7, 2007	26.35	26.54	25.58	26.04
3711	NYSE	MXE	Tue, Mar 6, 2007	25.18	26.30	25.18	26.27
3710	NYSE	MXE	Mon, Mar 5, 2007	24.25	25.85	23.50	24.85
3709	NYSE	MXE	Fri, Mar 2, 2007	26.95	27.06	25.81	26.04
3708	NYSE	MXE	Thu, Mar 1, 2007	27.63	27.63	25.05	26.73
3707	NYSE	MXE	Wed, Feb 28, 2007	26.86	28.84	26.61	28.13
3706	NYSE	MXE	Tue, Feb 27, 2007	29.25	30.00	25.56	26.61
3705	NYSE	MXE	Mon, Feb 26, 2007	30.75	30.79	30.37	30.49
3704	NYSE	MXE	Fri, Feb 23, 2007	31.00	31.00	30.13	30.21
3703	NYSE	MXE	Thu, Feb 22, 2007	29.85	30.65	29.50	30.09
3702	NYSE	MXE	Wed, Feb 21, 2007	29.28	29.35	29.20	29.28
3701	NYSE	MXE	Tue, Feb 20, 2007	29.30	29.37	28.94	29.23
3700	NYSE	MXE	Fri, Feb 16, 2007	29.26	29.40	28.00	28.95
3699	NYSE	MXE	Thu, Feb 15, 2007	28.95	29.45	28.74	28.98
3698	NYSE	MXE	Wed, Feb 14, 2007	27.91	28.90	27.91	28.74
3697	NYSE	MXE	Tue, Feb 13, 2007	27.06	27.90	27.06	27.77
3696	NYSE	MXE	Mon, Feb 12, 2007	28.20	28.20	25.90	26.85
3695	NYSE	MXE	Fri, Feb 9, 2007	28.74	28.78	28.00	28.20
3694	NYSE	MXE	Thu, Feb 8, 2007	28.56	28.60	27.91	28.49
3693	NYSE	MXE	Wed, Feb 7, 2007	28.72	28.75	28.52	28.60
3692	NYSE	MXE	Tue, Feb 6, 2007	27.98	28.99	27.71	28.45
3691	NYSE	MXE	Mon, Feb 5, 2007	27.35	27.90	27.30	27.65
3690	NYSE	MXE	Fri, Feb 2, 2007	26.70	27.20	26.50	27.19
3689	NYSE	MXE	Thu, Feb 1, 2007	26.51	26.98	26.38	26.70
3688	NYSE	MXE	Wed, Jan 31, 2007	26.58	26.58	25.90	26.40
3687	NYSE	MXE	Tue, Jan 30, 2007	25.97	26.33	25.89	26.33
3686	NYSE	MXE	Mon, Jan 29, 2007	26.40	26.40	25.61	25.88
3685	NYSE	MXE	Fri, Jan 26, 2007	26.30	26.43	26.15	26.40
3684	NYSE	MXE	Thu, Jan 25, 2007	27.35	27.75	26.05	26.16
3683	NYSE	MXE	Wed, Jan 24, 2007	26.75	27.10	26.50	26.98
3682	NYSE	MXE	Tue, Jan 23, 2007	26.23	26.48	26.00	26.14
3681	NYSE	MXE	Mon, Jan 22, 2007	25.72	26.53	25.52	25.92
3680	NYSE	MXE	Fri, Jan 19, 2007	25.12	25.84	25.11	25.62
3679	NYSE	MXE	Thu, Jan 18, 2007	26.05	26.17	24.80	25.05
3678	NYSE	MXE	Wed, Jan 17, 2007	25.55	25.99	25.55	25.82
3677	NYSE	MXE	Tue, Jan 16, 2007	24.90	26.49	24.90	25.44
3676	NYSE	MXE	Fri, Jan 12, 2007	24.65	24.85	24.15	24.74
3675	NYSE	MXE	Thu, Jan 11, 2007	24.50	25.50	24.21	24.57
3674	NYSE	MXE	Wed, Jan 10, 2007	24.83	24.83	23.75	24.50
3673	NYSE	MXE	Tue, Jan 9, 2007	26.50	26.50	24.76	25.08
3672	NYSE	MXE	Mon, Jan 8, 2007	24.70	24.97	24.31	24.97
3671	NYSE	MXE	Fri, Jan 5, 2007	25.87	27.00	23.97	24.35
3670	NYSE	MXE	Thu, Jan 4, 2007	26.15	26.53	25.25	26.00
3669	NYSE	MXE	Wed, Jan 3, 2007	25.99	26.49	25.59	26.40
3668	NYSE	MXE	Fri, Dec 29, 2006	26.31	26.35	24.99	25.46
3667	NYSE	MXE	Thu, Dec 28, 2006	27.20	27.97	26.23	26.28
3666	NYSE	MXE	Wed, Dec 27, 2006	27.17	27.58	27.00	27.20
3665	NYSE	MXE	Tue, Dec 26, 2006	29.86	30.24	29.66	30.15
3664	NYSE	MXE	Fri, Dec 22, 2006	29.70	29.84	28.65	29.84
3663	NYSE	MXE	Thu, Dec 21, 2006	29.95	29.99	29.67	29.78
3662	NYSE	MXE	Wed, Dec 20, 2006	29.60	30.00	29.55	29.65
3661	NYSE	MXE	Tue, Dec 19, 2006	29.34	29.50	29.15	29.48
3660	NYSE	MXE	Mon, Dec 18, 2006	29.05	29.40	29.05	29.34
3659	NYSE	MXE	Fri, Dec 15, 2006	29.15	29.20	29.00	29.20
3658	NYSE	MXE	Thu, Dec 14, 2006	28.60	29.00	28.31	28.90
3657	NYSE	MXE	Wed, Dec 13, 2006	29.35	29.49	28.20	28.60
3656	NYSE	MXE	Tue, Dec 12, 2006	29.50	30.02	29.01	29.60
3655	NYSE	MXE	Mon, Dec 11, 2006	30.30	30.36	29.65	29.90
3654	NYSE	MXE	Fri, Dec 8, 2006	30.60	30.60	29.65	30.12
3653	NYSE	MXE	Thu, Dec 7, 2006	29.11	29.70	29.11	29.32
3652	NYSE	MXE	Wed, Dec 6, 2006	30.35	30.35	29.00	29.10
3651	NYSE	MXE	Tue, Dec 5, 2006	29.00	30.19	28.70	29.55
3650	NYSE	MXE	Mon, Dec 4, 2006	26.91	28.50	26.91	28.21
3649	NYSE	MXE	Fri, Dec 1, 2006	26.60	26.95	26.50	26.75
3648	NYSE	MXE	Thu, Nov 30, 2006	27.11	27.11	26.60	26.60
3647	NYSE	MXE	Wed, Nov 29, 2006	25.36	27.80	25.33	27.01
3646	NYSE	MXE	Tue, Nov 28, 2006	25.56	25.56	25.45	25.50
3645	NYSE	MXE	Mon, Nov 27, 2006	25.65	25.70	25.34	25.56
3644	NYSE	MXE	Fri, Nov 24, 2006	25.68	25.68	25.23	25.50
3643	NYSE	MXE	Wed, Nov 22, 2006	25.10	25.24	25.04	25.23
3642	NYSE	MXE	Tue, Nov 21, 2006	25.11	25.29	25.07	25.09
3641	NYSE	MXE	Mon, Nov 20, 2006	24.90	25.11	24.90	25.11
3640	NYSE	MXE	Fri, Nov 17, 2006	24.99	24.99	24.85	24.85
3639	NYSE	MXE	Thu, Nov 16, 2006	24.70	25.00	24.69	24.76
3638	NYSE	MXE	Wed, Nov 15, 2006	24.75	24.78	24.45	24.70
3637	NYSE	MXE	Tue, Nov 14, 2006	24.35	24.75	24.34	24.75
3636	NYSE	MXE	Mon, Nov 13, 2006	24.34	24.35	24.09	24.35
3635	NYSE	MXE	Fri, Nov 10, 2006	24.03	24.35	24.03	24.35
3634	NYSE	MXE	Thu, Nov 9, 2006	23.93	24.34	23.93	24.05
3633	NYSE	MXE	Wed, Nov 8, 2006	24.00	24.18	23.66	24.18
3632	NYSE	MXE	Tue, Nov 7, 2006	23.90	24.30	23.89	24.04
3631	NYSE	MXE	Mon, Nov 6, 2006	23.46	23.87	23.31	23.87
3630	NYSE	MXE	Fri, Nov 3, 2006	22.95	23.60	22.95	23.45
3629	NYSE	MXE	Thu, Nov 2, 2006	24.25	24.25	22.71	23.45
3628	NYSE	MXE	Wed, Nov 1, 2006	24.60	25.00	24.37	24.37
3627	NYSE	MXE	Tue, Oct 31, 2006	24.70	24.80	24.25	24.35
3626	NYSE	MXE	Mon, Oct 30, 2006	24.70	24.82	24.30	24.82
3625	NYSE	MXE	Fri, Oct 27, 2006	25.35	25.35	25.05	25.09
3624	NYSE	MXE	Thu, Oct 26, 2006	25.00	25.12	24.97	25.09
3623	NYSE	MXE	Wed, Oct 25, 2006	24.80	24.90	24.80	24.90
3622	NYSE	MXE	Tue, Oct 24, 2006	24.53	24.70	24.50	24.70
3621	NYSE	MXE	Mon, Oct 23, 2006	24.54	24.55	24.50	24.55
3620	NYSE	MXE	Fri, Oct 20, 2006	24.40	24.69	24.26	24.53
3619	NYSE	MXE	Thu, Oct 19, 2006	24.35	24.41	24.27	24.27
3618	NYSE	MXE	Wed, Oct 18, 2006	24.18	24.24	24.09	24.13
3617	NYSE	MXE	Tue, Oct 17, 2006	24.10	24.11	24.03	24.03
3616	NYSE	MXE	Mon, Oct 16, 2006	24.20	24.20	24.00	24.10
3615	NYSE	MXE	Fri, Oct 13, 2006	23.35	24.00	23.35	24.00
3614	NYSE	MXE	Thu, Oct 12, 2006	23.01	23.40	23.01	23.40
3613	NYSE	MXE	Wed, Oct 11, 2006	23.06	23.26	23.00	23.17
3612	NYSE	MXE	Tue, Oct 10, 2006	22.87	23.00	22.87	23.00
3611	NYSE	MXE	Mon, Oct 9, 2006	22.90	23.00	22.88	23.00
3610	NYSE	MXE	Fri, Oct 6, 2006	23.00	23.01	22.82	22.92
3609	NYSE	MXE	Thu, Oct 5, 2006	23.00	23.00	22.90	22.93
3608	NYSE	MXE	Wed, Oct 4, 2006	22.56	22.88	22.56	22.88
3607	NYSE	MXE	Tue, Oct 3, 2006	22.35	22.55	22.35	22.55
3606	NYSE	MXE	Mon, Oct 2, 2006	22.25	22.50	22.00	22.50
3605	NYSE	MXE	Fri, Sep 29, 2006	22.00	22.15	21.90	22.15
3604	NYSE	MXE	Thu, Sep 28, 2006	22.20	22.20	22.10	22.15
3603	NYSE	MXE	Wed, Sep 27, 2006	22.00	22.27	22.00	22.23
3602	NYSE	MXE	Tue, Sep 26, 2006	21.44	21.96	21.44	21.96
3601	NYSE	MXE	Mon, Sep 25, 2006	22.22	22.28	21.53	21.70
3600	NYSE	MXE	Fri, Sep 22, 2006	22.49	22.49	21.90	22.03
3599	NYSE	MXE	Thu, Sep 21, 2006	22.40	22.49	22.40	22.49
3598	NYSE	MXE	Wed, Sep 20, 2006	22.28	22.40	22.28	22.29
3597	NYSE	MXE	Tue, Sep 19, 2006	22.36	22.40	21.90	22.20
3596	NYSE	MXE	Mon, Sep 18, 2006	22.50	22.50	22.10	22.36
3595	NYSE	MXE	Fri, Sep 15, 2006	21.22	22.09	21.22	21.94
3594	NYSE	MXE	Thu, Sep 14, 2006	21.15	21.21	21.10	21.13
3593	NYSE	MXE	Wed, Sep 13, 2006	21.00	21.21	20.94	21.21
3592	NYSE	MXE	Tue, Sep 12, 2006	20.54	20.95	20.46	20.95
3591	NYSE	MXE	Mon, Sep 11, 2006	20.52	20.56	20.40	20.51
3590	NYSE	MXE	Fri, Sep 8, 2006	20.40	20.66	20.40	20.66
3589	NYSE	MXE	Thu, Sep 7, 2006	20.90	20.96	20.40	20.42
3588	NYSE	MXE	Wed, Sep 6, 2006	21.19	21.19	21.00	21.02
3587	NYSE	MXE	Tue, Sep 5, 2006	21.00	21.30	21.00	21.30
3586	NYSE	MXE	Fri, Sep 1, 2006	20.60	21.00	20.60	20.93
3585	NYSE	MXE	Thu, Aug 31, 2006	21.15	21.15	20.57	20.75
3584	NYSE	MXE	Wed, Aug 30, 2006	20.77	21.00	20.77	21.00
3583	NYSE	MXE	Tue, Aug 29, 2006	20.89	20.89	20.52	20.80
3582	NYSE	MXE	Mon, Aug 28, 2006	20.05	20.90	20.05	20.90
3581	NYSE	MXE	Fri, Aug 25, 2006	20.08	20.40	20.02	20.16
3580	NYSE	MXE	Thu, Aug 24, 2006	20.26	20.27	20.10	20.18
3579	NYSE	MXE	Wed, Aug 23, 2006	20.41	20.55	20.29	20.30
3578	NYSE	MXE	Tue, Aug 22, 2006	20.35	20.69	20.35	20.36
3577	NYSE	MXE	Mon, Aug 21, 2006	20.82	20.82	19.70	20.08
3576	NYSE	MXE	Fri, Aug 18, 2006	20.40	20.80	20.40	20.72
3575	NYSE	MXE	Thu, Aug 17, 2006	20.25	20.67	20.25	20.55
3574	NYSE	MXE	Wed, Aug 16, 2006	20.15	20.25	20.12	20.25
3573	NYSE	MXE	Tue, Aug 15, 2006	19.95	20.05	19.82	20.05
3572	NYSE	MXE	Mon, Aug 14, 2006	19.79	19.97	19.79	19.79
3571	NYSE	MXE	Fri, Aug 11, 2006	19.40	19.75	19.40	19.75
3570	NYSE	MXE	Thu, Aug 10, 2006	19.41	19.60	19.35	19.35
3569	NYSE	MXE	Wed, Aug 9, 2006	19.73	19.80	19.50	19.50
3568	NYSE	MXE	Tue, Aug 8, 2006	19.67	19.95	19.67	19.76
3567	NYSE	MXE	Mon, Aug 7, 2006	19.60	19.74	19.60	19.63
3566	NYSE	MXE	Fri, Aug 4, 2006	19.47	19.70	19.47	19.65
3565	NYSE	MXE	Thu, Aug 3, 2006	19.35	19.35	19.20	19.30
3564	NYSE	MXE	Wed, Aug 2, 2006	19.17	19.55	19.17	19.25
3563	NYSE	MXE	Tue, Aug 1, 2006	19.30	19.30	18.95	19.08
3562	NYSE	MXE	Mon, Jul 31, 2006	19.55	19.55	19.30	19.40
3561	NYSE	MXE	Fri, Jul 28, 2006	19.70	19.79	19.65	19.65
3560	NYSE	MXE	Thu, Jul 27, 2006	19.65	19.80	19.10	19.55
3559	NYSE	MXE	Wed, Jul 26, 2006	19.55	19.55	19.55	19.55
3558	NYSE	MXE	Tue, Jul 25, 2006	20.26	20.26	19.55	19.65
3557	NYSE	MXE	Mon, Jul 24, 2006	19.34	20.49	19.34	20.01
3556	NYSE	MXE	Fri, Jul 21, 2006	19.50	19.50	19.50	19.50
3555	NYSE	MXE	Thu, Jul 20, 2006	19.35	19.35	19.20	19.20
3554	NYSE	MXE	Wed, Jul 19, 2006	18.94	19.50	18.94	19.50
3553	NYSE	MXE	Tue, Jul 18, 2006	18.30	18.74	18.28	18.74
3552	NYSE	MXE	Mon, Jul 17, 2006	18.27	18.29	18.21	18.24
3551	NYSE	MXE	Fri, Jul 14, 2006	18.20	18.50	18.10	18.30
3550	NYSE	MXE	Thu, Jul 13, 2006	18.50	18.79	18.20	18.65
3549	NYSE	MXE	Wed, Jul 12, 2006	18.81	18.95	18.70	18.70
3548	NYSE	MXE	Tue, Jul 11, 2006	19.40	19.40	18.80	18.89
3547	NYSE	MXE	Mon, Jul 10, 2006	19.14	19.44	19.14	19.24
3546	NYSE	MXE	Fri, Jul 7, 2006	19.60	19.60	19.05	19.05
3545	NYSE	MXE	Thu, Jul 6, 2006	18.40	19.35	18.40	19.00
3544	NYSE	MXE	Wed, Jul 5, 2006	18.87	18.87	18.30	18.31
3543	NYSE	MXE	Mon, Jul 3, 2006	17.95	18.87	17.95	18.87
3542	NYSE	MXE	Fri, Jun 30, 2006	17.40	17.86	17.40	17.80
3541	NYSE	MXE	Thu, Jun 29, 2006	16.95	17.51	16.70	17.51
3540	NYSE	MXE	Wed, Jun 28, 2006	17.00	17.30	16.55	17.10
3539	NYSE	MXE	Tue, Jun 27, 2006	17.29	17.48	17.10	17.10
3538	NYSE	MXE	Mon, Jun 26, 2006	17.14	17.20	17.10	17.19
3537	NYSE	MXE	Fri, Jun 23, 2006	16.75	17.15	16.75	17.04
3536	NYSE	MXE	Thu, Jun 22, 2006	17.01	17.07	16.65	16.65
3535	NYSE	MXE	Wed, Jun 21, 2006	17.00	17.16	17.00	17.01
3534	NYSE	MXE	Tue, Jun 20, 2006	16.75	16.86	16.52	16.84
3533	NYSE	MXE	Mon, Jun 19, 2006	17.05	17.18	16.82	17.04
3532	NYSE	MXE	Fri, Jun 16, 2006	16.75	16.80	16.51	16.80
3531	NYSE	MXE	Thu, Jun 15, 2006	16.20	17.00	16.20	16.91
3530	NYSE	MXE	Wed, Jun 14, 2006	16.50	16.50	15.95	16.10
3529	NYSE	MXE	Tue, Jun 13, 2006	16.54	16.54	16.43	16.43
3528	NYSE	MXE	Mon, Jun 12, 2006	17.44	17.44	16.50	16.55
3527	NYSE	MXE	Fri, Jun 9, 2006	17.71	17.76	17.54	17.54
3526	NYSE	MXE	Thu, Jun 8, 2006	18.24	18.24	17.18	17.61
3525	NYSE	MXE	Wed, Jun 7, 2006	18.61	18.61	18.25	18.49
3524	NYSE	MXE	Tue, Jun 6, 2006	18.89	19.05	18.79	19.05
3523	NYSE	MXE	Mon, Jun 5, 2006	19.18	19.18	19.01	19.01
3522	NYSE	MXE	Fri, Jun 2, 2006	19.07	19.25	19.05	19.08
3521	NYSE	MXE	Thu, Jun 1, 2006	18.60	19.00	18.52	19.00
3520	NYSE	MXE	Wed, May 31, 2006	18.66	18.83	18.66	18.83
3519	NYSE	MXE	Tue, May 30, 2006	18.95	18.95	18.70	18.70
3518	NYSE	MXE	Fri, May 26, 2006	19.00	19.22	19.00	19.05
3517	NYSE	MXE	Thu, May 25, 2006	18.50	18.79	18.47	18.79
3516	NYSE	MXE	Wed, May 24, 2006	18.79	18.79	18.40	18.42
3515	NYSE	MXE	Tue, May 23, 2006	18.50	19.28	18.50	18.80
3514	NYSE	MXE	Mon, May 22, 2006	19.25	19.30	18.40	18.40
3513	NYSE	MXE	Fri, May 19, 2006	19.70	19.85	19.40	19.70
3512	NYSE	MXE	Thu, May 18, 2006	19.56	19.77	19.56	19.63
3511	NYSE	MXE	Wed, May 17, 2006	20.11	20.25	19.43	19.55
3510	NYSE	MXE	Tue, May 16, 2006	20.27	20.34	20.17	20.21
3509	NYSE	MXE	Mon, May 15, 2006	20.20	20.28	20.00	20.17
3508	NYSE	MXE	Fri, May 12, 2006	20.50	20.66	20.41	20.45
3507	NYSE	MXE	Thu, May 11, 2006	21.12	21.22	20.70	20.75
3506	NYSE	MXE	Wed, May 10, 2006	21.35	21.35	20.90	20.97
3505	NYSE	MXE	Tue, May 9, 2006	21.38	21.50	21.16	21.20
3504	NYSE	MXE	Mon, May 8, 2006	21.20	21.29	21.20	21.20
3503	NYSE	MXE	Fri, May 5, 2006	20.50	21.20	20.50	21.20
3502	NYSE	MXE	Thu, May 4, 2006	20.31	20.90	20.31	20.90
3501	NYSE	MXE	Wed, May 3, 2006	20.15	20.27	20.05	20.22
3500	NYSE	MXE	Tue, May 2, 2006	19.82	20.00	19.52	20.00
3499	NYSE	MXE	Mon, May 1, 2006	19.71	19.80	19.65	19.71
3498	NYSE	MXE	Fri, Apr 28, 2006	19.70	19.70	19.69	19.70
3497	NYSE	MXE	Thu, Apr 27, 2006	19.42	19.62	19.42	19.60
3496	NYSE	MXE	Wed, Apr 26, 2006	19.50	19.55	19.41	19.41
3495	NYSE	MXE	Tue, Apr 25, 2006	19.54	19.55	19.15	19.30
3494	NYSE	MXE	Mon, Apr 24, 2006	19.60	19.60	19.39	19.39
3493	NYSE	MXE	Fri, Apr 21, 2006	19.25	19.59	19.25	19.58
3492	NYSE	MXE	Thu, Apr 20, 2006	19.46	19.46	19.25	19.25
3491	NYSE	MXE	Wed, Apr 19, 2006	19.50	19.57	19.45	19.45
3490	NYSE	MXE	Tue, Apr 18, 2006	19.30	19.50	19.30	19.48
3489	NYSE	MXE	Mon, Apr 17, 2006	19.08	19.29	19.08	19.24
3488	NYSE	MXE	Thu, Apr 13, 2006	19.10	19.10	18.99	18.99
3487	NYSE	MXE	Wed, Apr 12, 2006	19.14	19.30	19.00	19.07
3486	NYSE	MXE	Tue, Apr 11, 2006	19.20	19.39	19.20	19.39
3485	NYSE	MXE	Mon, Apr 10, 2006	19.00	19.25	19.00	19.23
3484	NYSE	MXE	Fri, Apr 7, 2006	19.30	19.30	19.11	19.11
3483	NYSE	MXE	Thu, Apr 6, 2006	19.00	19.40	19.00	19.20
3482	NYSE	MXE	Wed, Apr 5, 2006	19.15	19.29	19.10	19.29
3481	NYSE	MXE	Tue, Apr 4, 2006	18.98	19.30	18.98	19.20
3480	NYSE	MXE	Mon, Apr 3, 2006	18.75	19.05	18.70	18.95
3479	NYSE	MXE	Fri, Mar 31, 2006	18.86	19.06	18.86	18.86
3478	NYSE	MXE	Thu, Mar 30, 2006	19.08	19.09	18.95	18.96
3477	NYSE	MXE	Wed, Mar 29, 2006	19.00	19.01	19.00	19.01
3476	NYSE	MXE	Tue, Mar 28, 2006	18.97	19.07	18.91	18.97
3475	NYSE	MXE	Mon, Mar 27, 2006	19.19	19.19	19.00	19.03
3474	NYSE	MXE	Fri, Mar 24, 2006	19.40	19.40	19.29	19.29
3473	NYSE	MXE	Thu, Mar 23, 2006	19.40	19.45	19.38	19.38
3472	NYSE	MXE	Wed, Mar 22, 2006	19.30	19.40	19.15	19.15
3471	NYSE	MXE	Tue, Mar 21, 2006	19.39	19.39	19.20	19.20
3470	NYSE	MXE	Mon, Mar 20, 2006	19.25	19.36	19.24	19.25
3469	NYSE	MXE	Fri, Mar 17, 2006	19.15	19.15	19.10	19.11
3468	NYSE	MXE	Thu, Mar 16, 2006	19.20	19.50	19.15	19.15
3467	NYSE	MXE	Wed, Mar 15, 2006	18.61	19.00	18.61	19.00
3466	NYSE	MXE	Tue, Mar 14, 2006	18.60	18.84	18.52	18.58
3465	NYSE	MXE	Mon, Mar 13, 2006	18.70	18.71	18.45	18.71
3464	NYSE	MXE	Fri, Mar 10, 2006	18.30	18.78	18.30	18.60
3463	NYSE	MXE	Thu, Mar 9, 2006	18.90	19.00	18.20	18.45
3462	NYSE	MXE	Wed, Mar 8, 2006	18.81	18.99	18.72	18.78
3461	NYSE	MXE	Tue, Mar 7, 2006	19.49	19.49	18.94	18.95
3460	NYSE	MXE	Mon, Mar 6, 2006	19.85	19.87	19.55	19.55
3459	NYSE	MXE	Fri, Mar 3, 2006	19.24	19.60	19.24	19.50
3458	NYSE	MXE	Thu, Mar 2, 2006	19.31	19.34	19.23	19.24
3457	NYSE	MXE	Wed, Mar 1, 2006	19.10	19.49	19.10	19.49
3456	NYSE	MXE	Tue, Feb 28, 2006	19.15	19.15	19.00	19.07
3455	NYSE	MXE	Mon, Feb 27, 2006	19.45	19.55	19.26	19.26
3454	NYSE	MXE	Fri, Feb 24, 2006	19.16	19.35	19.16	19.35
3453	NYSE	MXE	Thu, Feb 23, 2006	19.06	19.19	18.93	19.19
3452	NYSE	MXE	Wed, Feb 22, 2006	18.70	19.01	18.70	19.00
3451	NYSE	MXE	Tue, Feb 21, 2006	18.69	18.87	18.69	18.76
3450	NYSE	MXE	Fri, Feb 17, 2006	18.35	18.72	18.35	18.60
3449	NYSE	MXE	Thu, Feb 16, 2006	18.30	18.74	18.30	18.66
3448	NYSE	MXE	Wed, Feb 15, 2006	18.30	18.40	18.20	18.35
3447	NYSE	MXE	Tue, Feb 14, 2006	18.30	18.35	18.20	18.30
3446	NYSE	MXE	Mon, Feb 13, 2006	18.40	18.40	18.15	18.15
3445	NYSE	MXE	Fri, Feb 10, 2006	18.69	18.78	18.49	18.50
3444	NYSE	MXE	Thu, Feb 9, 2006	18.86	18.87	18.70	18.72
3443	NYSE	MXE	Wed, Feb 8, 2006	18.86	19.00	18.77	18.80
3442	NYSE	MXE	Tue, Feb 7, 2006	19.06	19.11	18.75	18.76
3441	NYSE	MXE	Mon, Feb 6, 2006	18.97	19.21	18.97	19.06
3440	NYSE	MXE	Fri, Feb 3, 2006	18.95	19.09	18.69	18.95
3439	NYSE	MXE	Thu, Feb 2, 2006	19.30	19.37	19.00	19.09
3438	NYSE	MXE	Wed, Feb 1, 2006	19.27	19.40	19.25	19.40
3437	NYSE	MXE	Tue, Jan 31, 2006	19.21	19.25	19.06	19.25
3436	NYSE	MXE	Mon, Jan 30, 2006	19.25	19.34	19.22	19.22
3435	NYSE	MXE	Fri, Jan 27, 2006	19.42	19.58	19.29	19.34
3434	NYSE	MXE	Thu, Jan 26, 2006	19.24	19.39	19.24	19.39
3433	NYSE	MXE	Wed, Jan 25, 2006	19.15	19.33	19.15	19.18
3432	NYSE	MXE	Tue, Jan 24, 2006	18.63	18.96	18.63	18.96
3431	NYSE	MXE	Mon, Jan 23, 2006	18.00	18.63	18.00	18.53
3430	NYSE	MXE	Fri, Jan 20, 2006	18.54	18.54	18.27	18.28
3429	NYSE	MXE	Thu, Jan 19, 2006	18.35	18.62	18.35	18.56
3428	NYSE	MXE	Wed, Jan 18, 2006	18.50	18.50	18.20	18.27
3427	NYSE	MXE	Tue, Jan 17, 2006	18.60	18.60	18.30	18.50
3426	NYSE	MXE	Fri, Jan 13, 2006	18.68	18.68	18.51	18.68
3425	NYSE	MXE	Thu, Jan 12, 2006	18.77	18.86	18.55	18.55
3424	NYSE	MXE	Wed, Jan 11, 2006	18.52	18.75	18.52	18.75
3423	NYSE	MXE	Tue, Jan 10, 2006	18.50	18.50	18.38	18.40
3422	NYSE	MXE	Mon, Jan 9, 2006	18.60	18.63	18.53	18.57
3421	NYSE	MXE	Fri, Jan 6, 2006	18.50	18.60	18.48	18.55
3420	NYSE	MXE	Thu, Jan 5, 2006	18.45	18.49	18.40	18.45
3419	NYSE	MXE	Wed, Jan 4, 2006	17.88	18.39	17.88	18.37
3418	NYSE	MXE	Tue, Jan 3, 2006	17.15	17.90	17.15	17.89
3417	NYSE	MXE	Fri, Dec 30, 2005	17.00	17.08	16.94	17.07
3416	NYSE	MXE	Thu, Dec 29, 2005	17.10	17.18	17.00	17.15
3415	NYSE	MXE	Wed, Dec 28, 2005	17.19	17.26	17.13	17.13
3414	NYSE	MXE	Tue, Dec 27, 2005	17.37	17.37	17.23	17.23
3413	NYSE	MXE	Fri, Dec 23, 2005	17.60	17.63	17.39	17.50
3412	NYSE	MXE	Thu, Dec 22, 2005	17.68	17.92	17.55	17.75
3411	NYSE	MXE	Wed, Dec 21, 2005	17.62	17.89	17.60	17.69
3410	NYSE	MXE	Tue, Dec 20, 2005	17.70	17.70	17.50	17.52
3409	NYSE	MXE	Mon, Dec 19, 2005	21.90	21.99	21.76	21.94
3408	NYSE	MXE	Fri, Dec 16, 2005	21.94	21.95	21.65	21.85
3407	NYSE	MXE	Thu, Dec 15, 2005	21.80	22.18	21.71	21.95
3406	NYSE	MXE	Wed, Dec 14, 2005	21.48	22.07	21.48	21.90
3405	NYSE	MXE	Tue, Dec 13, 2005	21.25	21.54	21.25	21.54
3404	NYSE	MXE	Mon, Dec 12, 2005	21.34	21.41	21.21	21.40
3403	NYSE	MXE	Fri, Dec 9, 2005	21.19	21.41	21.19	21.38
3402	NYSE	MXE	Thu, Dec 8, 2005	21.07	21.40	21.00	21.19
3401	NYSE	MXE	Wed, Dec 7, 2005	21.14	21.31	20.93	21.02
3400	NYSE	MXE	Tue, Dec 6, 2005	20.95	21.16	20.95	21.10
3399	NYSE	MXE	Mon, Dec 5, 2005	20.87	20.91	20.82	20.86
3398	NYSE	MXE	Fri, Dec 2, 2005	20.79	21.00	20.63	21.00
3397	NYSE	MXE	Thu, Dec 1, 2005	20.39	20.71	20.39	20.63
3396	NYSE	MXE	Wed, Nov 30, 2005	20.26	20.39	20.23	20.39
3395	NYSE	MXE	Tue, Nov 29, 2005	20.63	20.63	20.23	20.23
3394	NYSE	MXE	Mon, Nov 28, 2005	20.72	20.74	20.50	20.60
3393	NYSE	MXE	Fri, Nov 25, 2005	20.40	20.94	20.40	20.92
3392	NYSE	MXE	Wed, Nov 23, 2005	21.19	21.23	20.89	20.89
3391	NYSE	MXE	Tue, Nov 22, 2005	21.24	21.24	21.06	21.21
3390	NYSE	MXE	Mon, Nov 21, 2005	21.15	21.31	21.09	21.31
3389	NYSE	MXE	Fri, Nov 18, 2005	21.09	21.10	20.95	21.08
3388	NYSE	MXE	Thu, Nov 17, 2005	20.80	21.10	20.76	21.07
3387	NYSE	MXE	Wed, Nov 16, 2005	20.97	20.97	20.85	20.87
3386	NYSE	MXE	Tue, Nov 15, 2005	20.75	20.80	20.71	20.80
3385	NYSE	MXE	Mon, Nov 14, 2005	20.55	20.65	20.55	20.65
3384	NYSE	MXE	Fri, Nov 11, 2005	20.48	20.55	20.48	20.55
3383	NYSE	MXE	Thu, Nov 10, 2005	20.32	20.50	20.32	20.50
3382	NYSE	MXE	Wed, Nov 9, 2005	20.20	20.20	20.20	20.20
3381	NYSE	MXE	Tue, Nov 8, 2005	20.20	20.20	20.15	20.20
3380	NYSE	MXE	Mon, Nov 7, 2005	20.13	20.15	20.12	20.15
3379	NYSE	MXE	Fri, Nov 4, 2005	20.05	20.20	20.04	20.07
3378	NYSE	MXE	Thu, Nov 3, 2005	20.13	20.39	20.10	20.20
3377	NYSE	MXE	Wed, Nov 2, 2005	20.20	20.29	20.19	20.21
3376	NYSE	MXE	Tue, Nov 1, 2005	20.00	20.18	20.00	20.18
3375	NYSE	MXE	Mon, Oct 31, 2005	19.70	20.00	19.70	20.00
3374	NYSE	MXE	Fri, Oct 28, 2005	19.45	19.65	19.45	19.61
3373	NYSE	MXE	Thu, Oct 27, 2005	19.65	19.69	19.50	19.50
3372	NYSE	MXE	Wed, Oct 26, 2005	19.25	19.55	19.25	19.55
3371	NYSE	MXE	Tue, Oct 25, 2005	19.30	19.45	19.30	19.35
3370	NYSE	MXE	Mon, Oct 24, 2005	18.75	19.20	18.70	19.16
3369	NYSE	MXE	Fri, Oct 21, 2005	19.30	19.30	18.84	18.84
3368	NYSE	MXE	Thu, Oct 20, 2005	19.09	19.09	19.07	19.07
3367	NYSE	MXE	Wed, Oct 19, 2005	19.19	19.21	19.03	19.03
3366	NYSE	MXE	Tue, Oct 18, 2005	19.32	19.32	19.20	19.20
3365	NYSE	MXE	Mon, Oct 17, 2005	18.80	19.34	18.80	19.34
3364	NYSE	MXE	Fri, Oct 14, 2005	18.71	18.95	18.71	18.86
3363	NYSE	MXE	Thu, Oct 13, 2005	19.65	19.65	19.05	19.08
3362	NYSE	MXE	Tue, Oct 11, 2005	20.10	20.10	19.80	19.80
3361	NYSE	MXE	Mon, Oct 10, 2005	19.74	20.10	19.74	20.10
3360	NYSE	MXE	Fri, Oct 7, 2005	19.82	19.98	19.80	19.82
3359	NYSE	MXE	Thu, Oct 6, 2005	20.00	20.05	19.92	19.92
3358	NYSE	MXE	Wed, Oct 5, 2005	20.48	20.67	20.20	20.20
3357	NYSE	MXE	Tue, Oct 4, 2005	20.75	20.78	20.52	20.61
3356	NYSE	MXE	Mon, Oct 3, 2005	20.45	20.74	20.45	20.61
3355	NYSE	MXE	Fri, Sep 30, 2005	20.30	20.62	20.30	20.57
3354	NYSE	MXE	Thu, Sep 29, 2005	20.20	20.30	20.20	20.30
3353	NYSE	MXE	Wed, Sep 28, 2005	19.85	20.42	19.85	20.34
3352	NYSE	MXE	Tue, Sep 27, 2005	20.10	20.10	20.07	20.07
3351	NYSE	MXE	Mon, Sep 26, 2005	19.99	20.18	19.99	20.10
3350	NYSE	MXE	Fri, Sep 23, 2005	19.98	19.98	19.98	19.98
3349	NYSE	MXE	Thu, Sep 22, 2005	20.10	20.20	19.90	20.01
3348	NYSE	MXE	Wed, Sep 21, 2005	20.13	20.20	20.01	20.20
3347	NYSE	MXE	Tue, Sep 20, 2005	20.10	20.11	20.06	20.06
3346	NYSE	MXE	Mon, Sep 19, 2005	19.90	20.02	19.87	20.02
3345	NYSE	MXE	Fri, Sep 16, 2005	19.73	19.81	19.73	19.81
3344	NYSE	MXE	Thu, Sep 15, 2005	19.50	19.75	19.50	19.65
3343	NYSE	MXE	Wed, Sep 14, 2005	19.56	19.75	19.52	19.75
3342	NYSE	MXE	Tue, Sep 13, 2005	19.80	19.80	19.53	19.56
3341	NYSE	MXE	Mon, Sep 12, 2005	19.90	19.93	19.70	19.84
3340	NYSE	MXE	Fri, Sep 9, 2005	19.37	19.89	19.37	19.89
3339	NYSE	MXE	Thu, Sep 8, 2005	19.60	19.75	19.60	19.60
3338	NYSE	MXE	Wed, Sep 7, 2005	19.45	19.89	19.40	19.70
3337	NYSE	MXE	Tue, Sep 6, 2005	19.20	19.65	19.00	19.50
3336	NYSE	MXE	Fri, Sep 2, 2005	18.55	19.00	18.50	19.00
3335	NYSE	MXE	Thu, Sep 1, 2005	18.24	18.65	18.24	18.65
3334	NYSE	MXE	Wed, Aug 31, 2005	17.82	18.20	17.82	18.18
3333	NYSE	MXE	Tue, Aug 30, 2005	18.13	18.13	17.75	17.75
3332	NYSE	MXE	Mon, Aug 29, 2005	18.15	18.15	18.15	18.15
3331	NYSE	MXE	Fri, Aug 26, 2005	18.47	18.54	18.30	18.54
3330	NYSE	MXE	Thu, Aug 25, 2005	18.56	18.56	18.45	18.48
3329	NYSE	MXE	Wed, Aug 24, 2005	18.75	18.75	18.65	18.65
3328	NYSE	MXE	Tue, Aug 23, 2005	18.88	18.88	18.83	18.83
3327	NYSE	MXE	Mon, Aug 22, 2005	18.69	18.90	18.69	18.90
3326	NYSE	MXE	Fri, Aug 19, 2005	18.77	18.94	18.69	18.69
3325	NYSE	MXE	Thu, Aug 18, 2005	18.72	18.75	18.70	18.75
3324	NYSE	MXE	Wed, Aug 17, 2005	18.83	18.83	18.83	18.83
3323	NYSE	MXE	Tue, Aug 16, 2005	18.96	18.96	18.83	18.83
3322	NYSE	MXE	Mon, Aug 15, 2005	18.85	18.96	18.85	18.96
3321	NYSE	MXE	Fri, Aug 12, 2005	18.83	18.85	18.81	18.81
3320	NYSE	MXE	Thu, Aug 11, 2005	18.81	18.84	18.75	18.84
3319	NYSE	MXE	Wed, Aug 10, 2005	18.85	19.04	18.78	18.80
3318	NYSE	MXE	Tue, Aug 9, 2005	18.60	18.65	18.60	18.65
3317	NYSE	MXE	Mon, Aug 8, 2005	18.49	18.60	18.49	18.56
3316	NYSE	MXE	Fri, Aug 5, 2005	18.64	18.64	18.40	18.40
3315	NYSE	MXE	Thu, Aug 4, 2005	18.73	18.73	18.51	18.63
3314	NYSE	MXE	Wed, Aug 3, 2005	18.80	18.80	18.70	18.79
3313	NYSE	MXE	Tue, Aug 2, 2005	18.85	19.00	18.85	18.95
3312	NYSE	MXE	Mon, Aug 1, 2005	18.75	19.00	18.75	19.00
3311	NYSE	MXE	Fri, Jul 29, 2005	18.54	18.82	18.54	18.82
3310	NYSE	MXE	Thu, Jul 28, 2005	18.35	18.75	18.35	18.54
3309	NYSE	MXE	Wed, Jul 27, 2005	18.31	18.31	18.10	18.25
3308	NYSE	MXE	Tue, Jul 26, 2005	18.35	18.35	18.25	18.30
3307	NYSE	MXE	Mon, Jul 25, 2005	18.55	18.55	18.45	18.45
3306	NYSE	MXE	Fri, Jul 22, 2005	18.54	18.62	18.54	18.62
3305	NYSE	MXE	Thu, Jul 21, 2005	18.59	18.60	18.51	18.52
3304	NYSE	MXE	Wed, Jul 20, 2005	18.50	18.50	18.49	18.49
3303	NYSE	MXE	Tue, Jul 19, 2005	18.30	18.49	18.19	18.49
3302	NYSE	MXE	Mon, Jul 18, 2005	18.19	18.34	18.19	18.34
3301	NYSE	MXE	Fri, Jul 15, 2005	18.10	18.16	18.08	18.10
3300	NYSE	MXE	Thu, Jul 14, 2005	18.11	18.21	18.11	18.18
3299	NYSE	MXE	Wed, Jul 13, 2005	18.20	18.20	17.92	17.98
3298	NYSE	MXE	Tue, Jul 12, 2005	18.00	18.15	18.00	18.01
3297	NYSE	MXE	Mon, Jul 11, 2005	17.95	18.07	17.93	18.00
3296	NYSE	MXE	Fri, Jul 8, 2005	17.70	17.95	17.70	17.94
3295	NYSE	MXE	Thu, Jul 7, 2005	17.69	17.84	17.62	17.80
3294	NYSE	MXE	Wed, Jul 6, 2005	17.68	17.89	17.65	17.75
3293	NYSE	MXE	Tue, Jul 5, 2005	17.53	17.63	17.52	17.63
3292	NYSE	MXE	Fri, Jul 1, 2005	17.47	17.55	17.45	17.55
3291	NYSE	MXE	Thu, Jun 30, 2005	17.45	17.49	17.35	17.49
3290	NYSE	MXE	Wed, Jun 29, 2005	17.41	17.41	17.39	17.41
3289	NYSE	MXE	Tue, Jun 28, 2005	17.30	17.35	17.30	17.31
3288	NYSE	MXE	Mon, Jun 27, 2005	17.02	17.26	17.02	17.26
3287	NYSE	MXE	Fri, Jun 24, 2005	17.28	17.28	17.16	17.16
3286	NYSE	MXE	Thu, Jun 23, 2005	17.45	17.45	17.26	17.26
3285	NYSE	MXE	Wed, Jun 22, 2005	17.54	17.54	17.35	17.40
3284	NYSE	MXE	Tue, Jun 21, 2005	17.55	17.67	17.50	17.50
3283	NYSE	MXE	Mon, Jun 20, 2005	17.48	17.50	17.43	17.43
3282	NYSE	MXE	Fri, Jun 17, 2005	17.45	17.45	17.40	17.45
3281	NYSE	MXE	Thu, Jun 16, 2005	17.20	17.40	17.20	17.38
3280	NYSE	MXE	Wed, Jun 15, 2005	17.03	17.15	17.03	17.15
3279	NYSE	MXE	Tue, Jun 14, 2005	16.86	17.03	16.86	17.00
3278	NYSE	MXE	Mon, Jun 13, 2005	16.77	16.82	16.77	16.82
3277	NYSE	MXE	Fri, Jun 10, 2005	16.95	16.95	16.85	16.85
3276	NYSE	MXE	Thu, Jun 9, 2005	16.80	16.83	16.80	16.83
3275	NYSE	MXE	Wed, Jun 8, 2005	16.95	16.95	16.90	16.90
3274	NYSE	MXE	Tue, Jun 7, 2005	17.02	17.02	16.95	16.95
3273	NYSE	MXE	Mon, Jun 6, 2005	16.75	17.05	16.75	16.95
3272	NYSE	MXE	Fri, Jun 3, 2005	17.15	17.15	16.80	16.81
3271	NYSE	MXE	Thu, Jun 2, 2005	16.75	17.15	16.75	17.15
3270	NYSE	MXE	Wed, Jun 1, 2005	16.73	16.80	16.65	16.80
3269	NYSE	MXE	Tue, May 31, 2005	16.85	16.85	16.77	16.77
3268	NYSE	MXE	Fri, May 27, 2005	16.70	16.74	16.59	16.70
3267	NYSE	MXE	Thu, May 26, 2005	16.30	16.50	16.30	16.49
3266	NYSE	MXE	Wed, May 25, 2005	16.08	16.10	16.05	16.10
3265	NYSE	MXE	Tue, May 24, 2005	16.02	16.02	15.95	16.01
3264	NYSE	MXE	Mon, May 23, 2005	15.89	16.03	15.89	15.95
3263	NYSE	MXE	Fri, May 20, 2005	15.87	15.87	15.87	15.87
3262	NYSE	MXE	Thu, May 19, 2005	16.00	16.00	15.87	15.88
3261	NYSE	MXE	Wed, May 18, 2005	15.65	15.90	15.65	15.90
3260	NYSE	MXE	Tue, May 17, 2005	15.55	15.58	15.55	15.58
3259	NYSE	MXE	Mon, May 16, 2005	15.50	15.65	15.50	15.65
3258	NYSE	MXE	Fri, May 13, 2005	15.57	15.57	15.54	15.54
3257	NYSE	MXE	Thu, May 12, 2005	15.57	15.59	15.57	15.57
3256	NYSE	MXE	Wed, May 11, 2005	15.65	15.65	15.64	15.64
3255	NYSE	MXE	Tue, May 10, 2005	15.59	15.65	15.59	15.65
3254	NYSE	MXE	Mon, May 9, 2005	15.70	15.70	15.65	15.65
3253	NYSE	MXE	Fri, May 6, 2005	15.77	15.77	15.65	15.66
3252	NYSE	MXE	Thu, May 5, 2005	15.65	15.78	15.65	15.70
3251	NYSE	MXE	Wed, May 4, 2005	15.35	15.60	15.35	15.60
3250	NYSE	MXE	Tue, May 3, 2005	15.23	15.30	15.15	15.28
3249	NYSE	MXE	Mon, May 2, 2005	15.20	15.45	15.20	15.30
3248	NYSE	MXE	Fri, Apr 29, 2005	15.24	15.24	15.10	15.16
3247	NYSE	MXE	Thu, Apr 28, 2005	15.25	15.25	15.10	15.10
3246	NYSE	MXE	Wed, Apr 27, 2005	15.40	15.40	15.15	15.33
3245	NYSE	MXE	Tue, Apr 26, 2005	15.25	15.41	15.25	15.40
3244	NYSE	MXE	Mon, Apr 25, 2005	14.86	15.28	14.86	15.28
3243	NYSE	MXE	Fri, Apr 22, 2005	15.00	15.05	14.83	14.83
3242	NYSE	MXE	Thu, Apr 21, 2005	14.80	15.00	14.80	15.00
3241	NYSE	MXE	Wed, Apr 20, 2005	14.90	14.90	14.70	14.70
3240	NYSE	MXE	Tue, Apr 19, 2005	14.63	14.95	14.55	14.93
3239	NYSE	MXE	Mon, Apr 18, 2005	14.75	14.75	14.24	14.35
3238	NYSE	MXE	Fri, Apr 15, 2005	15.21	15.21	14.90	14.90
3237	NYSE	MXE	Thu, Apr 14, 2005	15.25	15.25	15.20	15.20
3236	NYSE	MXE	Wed, Apr 13, 2005	15.41	15.42	15.36	15.40
3235	NYSE	MXE	Tue, Apr 12, 2005	15.51	15.51	15.25	15.50
3234	NYSE	MXE	Mon, Apr 11, 2005	15.41	15.41	15.40	15.40
3233	NYSE	MXE	Fri, Apr 8, 2005	15.45	15.60	15.41	15.43
3232	NYSE	MXE	Thu, Apr 7, 2005	15.12	15.40	15.03	15.40
3231	NYSE	MXE	Wed, Apr 6, 2005	15.25	15.43	15.12	15.15
3230	NYSE	MXE	Tue, Apr 5, 2005	15.64	15.75	15.36	15.36
3229	NYSE	MXE	Mon, Apr 4, 2005	15.90	15.96	15.55	15.55
3228	NYSE	MXE	Fri, Apr 1, 2005	16.03	16.03	15.89	15.99
3227	NYSE	MXE	Thu, Mar 31, 2005	16.00	16.00	15.80	15.86
3226	NYSE	MXE	Wed, Mar 30, 2005	16.10	16.10	15.70	15.88
3225	NYSE	MXE	Tue, Mar 29, 2005	16.26	16.26	16.10	16.10
3224	NYSE	MXE	Mon, Mar 28, 2005	16.25	16.27	16.25	16.26
3223	NYSE	MXE	Thu, Mar 24, 2005	16.20	16.25	16.20	16.25
3222	NYSE	MXE	Wed, Mar 23, 2005	16.24	16.24	16.16	16.19
3221	NYSE	MXE	Tue, Mar 22, 2005	15.84	16.18	15.80	16.16
3220	NYSE	MXE	Mon, Mar 21, 2005	16.25	16.25	15.51	15.85
3219	NYSE	MXE	Fri, Mar 18, 2005	16.50	16.75	16.10	16.12
3218	NYSE	MXE	Thu, Mar 17, 2005	16.60	16.60	16.20	16.49
3217	NYSE	MXE	Wed, Mar 16, 2005	16.80	16.80	16.40	16.40
3216	NYSE	MXE	Tue, Mar 15, 2005	17.75	17.81	16.91	16.95
3215	NYSE	MXE	Mon, Mar 14, 2005	18.00	18.00	17.50	17.61
3214	NYSE	MXE	Fri, Mar 11, 2005	18.35	18.35	18.00	18.00
3213	NYSE	MXE	Thu, Mar 10, 2005	18.50	18.58	18.10	18.50
3212	NYSE	MXE	Wed, Mar 9, 2005	19.00	19.00	18.75	18.75
3211	NYSE	MXE	Tue, Mar 8, 2005	19.05	19.27	19.05	19.15
3210	NYSE	MXE	Mon, Mar 7, 2005	18.49	18.95	18.43	18.89
3209	NYSE	MXE	Fri, Mar 4, 2005	18.60	18.82	18.60	18.69
3208	NYSE	MXE	Thu, Mar 3, 2005	18.45	18.45	18.30	18.40
3207	NYSE	MXE	Wed, Mar 2, 2005	18.55	18.67	18.42	18.67
3206	NYSE	MXE	Tue, Mar 1, 2005	18.68	18.79	18.40	18.70
3205	NYSE	MXE	Mon, Feb 28, 2005	19.00	19.00	18.55	18.56
3204	NYSE	MXE	Fri, Feb 25, 2005	18.40	18.65	18.40	18.64
3203	NYSE	MXE	Thu, Feb 24, 2005	18.15	18.28	18.08	18.28
3202	NYSE	MXE	Wed, Feb 23, 2005	18.15	18.15	18.00	18.08
3201	NYSE	MXE	Tue, Feb 22, 2005	18.26	18.45	18.15	18.15
3200	NYSE	MXE	Fri, Feb 18, 2005	18.40	18.40	18.20	18.25
3199	NYSE	MXE	Thu, Feb 17, 2005	18.27	18.35	18.21	18.25
3198	NYSE	MXE	Wed, Feb 16, 2005	18.27	18.27	18.06	18.23
3197	NYSE	MXE	Tue, Feb 15, 2005	18.54	18.60	18.40	18.41
3196	NYSE	MXE	Mon, Feb 14, 2005	18.10	18.60	18.10	18.54
3195	NYSE	MXE	Fri, Feb 11, 2005	18.15	18.26	17.96	18.26
3194	NYSE	MXE	Thu, Feb 10, 2005	18.18	18.35	18.18	18.35
3193	NYSE	MXE	Wed, Feb 9, 2005	17.80	18.14	17.77	18.10
3192	NYSE	MXE	Tue, Feb 8, 2005	17.50	17.90	17.48	17.90
3191	NYSE	MXE	Mon, Feb 7, 2005	18.19	18.19	17.60	17.66
3190	NYSE	MXE	Fri, Feb 4, 2005	17.52	18.20	17.48	18.20
3189	NYSE	MXE	Thu, Feb 3, 2005	17.18	17.70	17.10	17.38
3188	NYSE	MXE	Wed, Feb 2, 2005	16.50	16.85	16.50	16.85
3187	NYSE	MXE	Tue, Feb 1, 2005	16.20	16.40	16.20	16.40
3186	NYSE	MXE	Mon, Jan 31, 2005	15.98	16.33	15.98	16.33
3185	NYSE	MXE	Fri, Jan 28, 2005	15.95	16.01	15.95	15.98
3184	NYSE	MXE	Thu, Jan 27, 2005	16.05	16.11	16.03	16.06
3183	NYSE	MXE	Wed, Jan 26, 2005	15.80	15.98	15.78	15.98
3182	NYSE	MXE	Tue, Jan 25, 2005	15.85	15.98	15.60	15.79
3181	NYSE	MXE	Mon, Jan 24, 2005	15.90	16.10	15.70	15.95
3180	NYSE	MXE	Fri, Jan 21, 2005	16.60	16.62	16.25	16.40
3179	NYSE	MXE	Thu, Jan 20, 2005	16.80	16.80	16.74	16.77
3178	NYSE	MXE	Wed, Jan 19, 2005	16.43	16.85	16.43	16.80
3177	NYSE	MXE	Tue, Jan 18, 2005	16.22	16.43	16.18	16.43
3176	NYSE	MXE	Fri, Jan 14, 2005	16.22	16.45	16.10	16.20
3175	NYSE	MXE	Thu, Jan 13, 2005	16.30	16.30	16.20	16.25
3174	NYSE	MXE	Wed, Jan 12, 2005	16.46	16.46	16.16	16.37
3173	NYSE	MXE	Tue, Jan 11, 2005	16.50	16.64	16.44	16.64
3172	NYSE	MXE	Mon, Jan 10, 2005	16.58	16.79	16.55	16.57
3171	NYSE	MXE	Fri, Jan 7, 2005	16.98	16.98	16.65	16.85
3170	NYSE	MXE	Thu, Jan 6, 2005	16.85	16.95	16.58	16.95
3169	NYSE	MXE	Wed, Jan 5, 2005	17.36	17.36	16.90	16.95
3168	NYSE	MXE	Tue, Jan 4, 2005	17.63	17.85	17.55	17.55
3167	NYSE	MXE	Mon, Jan 3, 2005	17.14	17.66	17.06	17.65
3166	NYSE	MXE	Fri, Dec 31, 2004	17.18	17.29	17.15	17.24
3165	NYSE	MXE	Thu, Dec 30, 2004	17.00	17.35	16.94	17.15
3164	NYSE	MXE	Wed, Dec 29, 2004	17.30	17.30	17.10	17.21
3163	NYSE	MXE	Tue, Dec 28, 2004	17.24	17.30	17.15	17.16
3162	NYSE	MXE	Mon, Dec 27, 2004	16.92	17.50	16.92	17.28
3161	NYSE	MXE	Thu, Dec 23, 2004	16.25	16.79	16.25	16.79
3160	NYSE	MXE	Wed, Dec 22, 2004	15.70	16.00	15.70	16.00
3159	NYSE	MXE	Tue, Dec 21, 2004	15.50	15.60	15.50	15.60
3158	NYSE	MXE	Mon, Dec 20, 2004	15.40	15.50	15.29	15.50
3157	NYSE	MXE	Fri, Dec 17, 2004	15.45	15.63	15.45	15.62
3156	NYSE	MXE	Thu, Dec 16, 2004	15.44	15.63	15.38	15.45
3155	NYSE	MXE	Wed, Dec 15, 2004	15.30	15.56	15.26	15.44
3154	NYSE	MXE	Tue, Dec 14, 2004	15.11	15.30	14.93	15.30
3153	NYSE	MXE	Mon, Dec 13, 2004	15.10	15.35	15.05	15.21
3152	NYSE	MXE	Fri, Dec 10, 2004	15.55	15.55	15.35	15.35
3151	NYSE	MXE	Thu, Dec 9, 2004	15.65	15.65	15.55	15.60
3150	NYSE	MXE	Wed, Dec 8, 2004	15.61	15.61	15.46	15.51
3149	NYSE	MXE	Tue, Dec 7, 2004	15.97	16.29	15.65	15.65
3148	NYSE	MXE	Mon, Dec 6, 2004	16.45	16.50	16.10	16.11
3147	NYSE	MXE	Fri, Dec 3, 2004	16.22	16.27	16.10	16.25
3146	NYSE	MXE	Thu, Dec 2, 2004	16.00	16.05	15.94	16.02
3145	NYSE	MXE	Wed, Dec 1, 2004	15.94	16.25	15.94	16.25
3144	NYSE	MXE	Tue, Nov 30, 2004	15.67	15.79	15.60	15.74
3143	NYSE	MXE	Mon, Nov 29, 2004	15.12	15.77	15.12	15.67
3142	NYSE	MXE	Fri, Nov 26, 2004	15.09	15.34	15.09	15.34
3141	NYSE	MXE	Wed, Nov 24, 2004	14.91	15.25	14.66	15.05
3140	NYSE	MXE	Tue, Nov 23, 2004	15.05	15.08	14.94	15.01
3139	NYSE	MXE	Mon, Nov 22, 2004	15.50	15.50	15.10	15.10
3138	NYSE	MXE	Fri, Nov 19, 2004	15.30	15.75	15.30	15.46
3137	NYSE	MXE	Thu, Nov 18, 2004	14.75	15.25	14.75	15.20
3136	NYSE	MXE	Wed, Nov 17, 2004	14.60	14.69	14.60	14.69
3135	NYSE	MXE	Tue, Nov 16, 2004	14.65	14.65	14.50	14.50
3134	NYSE	MXE	Mon, Nov 15, 2004	14.40	14.50	14.31	14.50
3133	NYSE	MXE	Fri, Nov 12, 2004	14.41	14.49	14.40	14.40
3132	NYSE	MXE	Thu, Nov 11, 2004	14.35	14.41	14.35	14.40
3131	NYSE	MXE	Wed, Nov 10, 2004	14.29	14.38	14.14	14.33
3130	NYSE	MXE	Tue, Nov 9, 2004	14.08	14.19	14.01	14.19
3129	NYSE	MXE	Mon, Nov 8, 2004	13.98	14.15	13.98	13.98
3128	NYSE	MXE	Fri, Nov 5, 2004	14.00	14.00	13.95	13.98
3127	NYSE	MXE	Thu, Nov 4, 2004	13.90	13.90	13.77	13.90
3126	NYSE	MXE	Wed, Nov 3, 2004	13.80	13.84	13.70	13.70
3125	NYSE	MXE	Tue, Nov 2, 2004	13.53	13.80	13.50	13.70
3124	NYSE	MXE	Mon, Nov 1, 2004	13.65	13.69	13.65	13.69
3123	NYSE	MXE	Fri, Oct 29, 2004	13.50	13.60	13.50	13.51
3122	NYSE	MXE	Thu, Oct 28, 2004	13.44	13.70	13.42	13.55
3121	NYSE	MXE	Wed, Oct 27, 2004	13.50	13.53	13.44	13.51
3120	NYSE	MXE	Tue, Oct 26, 2004	13.60	13.60	13.60	13.60
3119	NYSE	MXE	Mon, Oct 25, 2004	13.60	13.60	13.60	13.60
3118	NYSE	MXE	Fri, Oct 22, 2004	13.75	13.76	13.74	13.74
3117	NYSE	MXE	Thu, Oct 21, 2004	13.44	13.68	13.41	13.68
3116	NYSE	MXE	Wed, Oct 20, 2004	13.65	13.65	13.51	13.51
3115	NYSE	MXE	Tue, Oct 19, 2004	13.65	13.65	13.65	13.65
3114	NYSE	MXE	Mon, Oct 18, 2004	13.56	13.60	13.54	13.60
3113	NYSE	MXE	Fri, Oct 15, 2004	13.41	13.46	13.40	13.46
3112	NYSE	MXE	Thu, Oct 14, 2004	13.44	13.44	13.43	13.43
3111	NYSE	MXE	Wed, Oct 13, 2004	13.50	13.54	13.50	13.54
3110	NYSE	MXE	Tue, Oct 12, 2004	13.35	13.59	13.35	13.59
3109	NYSE	MXE	Mon, Oct 11, 2004	13.41	13.45	13.41	13.45
3108	NYSE	MXE	Fri, Oct 8, 2004	13.40	13.40	13.30	13.38
3107	NYSE	MXE	Thu, Oct 7, 2004	13.44	13.44	13.41	13.41
3106	NYSE	MXE	Wed, Oct 6, 2004	13.44	13.49	13.44	13.48
3105	NYSE	MXE	Tue, Oct 5, 2004	13.40	13.47	13.40	13.47
3104	NYSE	MXE	Mon, Oct 4, 2004	13.20	13.35	13.20	13.30
3103	NYSE	MXE	Fri, Oct 1, 2004	13.02	13.30	13.02	13.30
3102	NYSE	MXE	Thu, Sep 30, 2004	13.05	13.05	13.00	13.00
3101	NYSE	MXE	Wed, Sep 29, 2004	12.80	13.00	12.80	13.00
3100	NYSE	MXE	Tue, Sep 28, 2004	12.63	12.75	12.63	12.65
3099	NYSE	MXE	Mon, Sep 27, 2004	12.62	12.62	12.61	12.61
3098	NYSE	MXE	Fri, Sep 24, 2004	12.63	12.63	12.63	12.63
3097	NYSE	MXE	Thu, Sep 23, 2004	12.66	12.70	12.62	12.62
3096	NYSE	MXE	Wed, Sep 22, 2004	12.66	12.66	12.66	12.66
3095	NYSE	MXE	Tue, Sep 21, 2004	12.52	12.68	12.52	12.68
3094	NYSE	MXE	Mon, Sep 20, 2004	12.50	12.50	12.50	12.50
3093	NYSE	MXE	Fri, Sep 17, 2004	12.34	12.43	12.34	12.40
3092	NYSE	MXE	Thu, Sep 16, 2004	12.28	12.30	12.28	12.30
3091	NYSE	MXE	Wed, Sep 15, 2004	12.22	12.22	12.21	12.22
3090	NYSE	MXE	Tue, Sep 14, 2004	12.11	12.17	12.11	12.17
3089	NYSE	MXE	Mon, Sep 13, 2004	12.26	12.27	12.20	12.20
3088	NYSE	MXE	Fri, Sep 10, 2004	12.20	12.22	12.20	12.22
3087	NYSE	MXE	Thu, Sep 9, 2004	12.01	12.25	12.01	12.25
3086	NYSE	MXE	Wed, Sep 8, 2004	11.91	11.99	11.91	11.93
3085	NYSE	MXE	Tue, Sep 7, 2004	12.09	12.09	11.90	11.90
3084	NYSE	MXE	Fri, Sep 3, 2004	11.95	12.09	11.95	12.09
3083	NYSE	MXE	Thu, Sep 2, 2004	11.97	12.10	11.97	12.00
3082	NYSE	MXE	Wed, Sep 1, 2004	11.94	11.94	11.94	11.94
3081	NYSE	MXE	Tue, Aug 31, 2004	11.95	11.95	11.95	11.95
3080	NYSE	MXE	Mon, Aug 30, 2004	12.05	12.05	12.05	12.05
3079	NYSE	MXE	Fri, Aug 27, 2004	11.97	11.97	11.89	11.90
3078	NYSE	MXE	Thu, Aug 26, 2004	11.82	11.93	11.78	11.90
3077	NYSE	MXE	Wed, Aug 25, 2004	11.78	11.89	11.78	11.89
3076	NYSE	MXE	Tue, Aug 24, 2004	11.91	11.91	11.86	11.86
3075	NYSE	MXE	Mon, Aug 23, 2004	11.83	11.83	11.79	11.81
3074	NYSE	MXE	Fri, Aug 20, 2004	11.79	11.79	11.79	11.79
3073	NYSE	MXE	Wed, Aug 18, 2004	11.75	11.77	11.75	11.77
3072	NYSE	MXE	Tue, Aug 17, 2004	11.67	11.77	11.67	11.75
3071	NYSE	MXE	Mon, Aug 16, 2004	11.54	11.65	11.54	11.65
3070	NYSE	MXE	Fri, Aug 13, 2004	11.51	11.52	11.51	11.52
3069	NYSE	MXE	Thu, Aug 12, 2004	11.54	11.54	11.50	11.50
3068	NYSE	MXE	Wed, Aug 11, 2004	11.64	11.64	11.64	11.64
3067	NYSE	MXE	Tue, Aug 10, 2004	11.60	11.66	11.60	11.65
3066	NYSE	MXE	Mon, Aug 9, 2004	11.55	11.70	11.51	11.65
3065	NYSE	MXE	Fri, Aug 6, 2004	11.65	11.65	11.60	11.60
3064	NYSE	MXE	Thu, Aug 5, 2004	11.67	11.67	11.67	11.67
3063	NYSE	MXE	Wed, Aug 4, 2004	11.79	11.79	11.70	11.70
3062	NYSE	MXE	Tue, Aug 3, 2004	11.86	11.86	11.86	11.86
3061	NYSE	MXE	Mon, Aug 2, 2004	11.76	11.86	11.72	11.86
3060	NYSE	MXE	Fri, Jul 30, 2004	11.73	11.73	11.73	11.73
3059	NYSE	MXE	Thu, Jul 29, 2004	11.65	11.82	11.65	11.82
3058	NYSE	MXE	Wed, Jul 28, 2004	11.65	11.75	11.65	11.71
3057	NYSE	MXE	Tue, Jul 27, 2004	11.84	11.84	11.68	11.83
3056	NYSE	MXE	Mon, Jul 26, 2004	11.98	11.98	11.80	11.80
3055	NYSE	MXE	Fri, Jul 23, 2004	11.97	11.98	11.97	11.98
3054	NYSE	MXE	Wed, Jul 21, 2004	11.98	11.98	11.80	11.95
3053	NYSE	MXE	Tue, Jul 20, 2004	11.83	11.87	11.81	11.87
3052	NYSE	MXE	Mon, Jul 19, 2004	11.85	11.85	11.81	11.83
3051	NYSE	MXE	Fri, Jul 16, 2004	11.94	11.94	11.94	11.94
3050	NYSE	MXE	Thu, Jul 15, 2004	11.90	11.90	11.85	11.85
3049	NYSE	MXE	Wed, Jul 14, 2004	11.97	11.98	11.90	11.98
3048	NYSE	MXE	Tue, Jul 13, 2004	11.88	11.88	11.86	11.86
3047	NYSE	MXE	Mon, Jul 12, 2004	11.86	11.87	11.86	11.87
3046	NYSE	MXE	Fri, Jul 9, 2004	12.00	12.00	11.90	11.90
3045	NYSE	MXE	Thu, Jul 8, 2004	12.04	12.04	12.04	12.04
3044	NYSE	MXE	Wed, Jul 7, 2004	11.90	12.05	11.90	12.05
3043	NYSE	MXE	Fri, Jul 2, 2004	11.97	11.97	11.97	11.97
3042	NYSE	MXE	Thu, Jul 1, 2004	11.90	12.00	11.90	11.95
3041	NYSE	MXE	Wed, Jun 30, 2004	11.96	12.00	11.80	12.00
3040	NYSE	MXE	Tue, Jun 29, 2004	12.24	12.24	12.05	12.05
3039	NYSE	MXE	Mon, Jun 28, 2004	12.06	12.13	12.06	12.13
3038	NYSE	MXE	Fri, Jun 25, 2004	12.04	12.05	12.02	12.02
3037	NYSE	MXE	Thu, Jun 24, 2004	12.00	12.04	11.97	11.97
3036	NYSE	MXE	Wed, Jun 23, 2004	11.98	12.07	11.98	12.07
3035	NYSE	MXE	Mon, Jun 21, 2004	12.11	12.13	12.07	12.07
3034	NYSE	MXE	Fri, Jun 18, 2004	12.01	12.10	12.01	12.07
3033	NYSE	MXE	Thu, Jun 17, 2004	11.90	11.95	11.88	11.95
3032	NYSE	MXE	Wed, Jun 16, 2004	11.87	11.93	11.87	11.93
3031	NYSE	MXE	Tue, Jun 15, 2004	11.87	11.87	11.87	11.87
3030	NYSE	MXE	Mon, Jun 14, 2004	11.80	11.86	11.80	11.85
3029	NYSE	MXE	Thu, Jun 10, 2004	12.11	12.12	12.10	12.10
3028	NYSE	MXE	Wed, Jun 9, 2004	12.10	12.10	12.03	12.03
3027	NYSE	MXE	Tue, Jun 8, 2004	12.25	12.26	12.15	12.15
3026	NYSE	MXE	Mon, Jun 7, 2004	12.00	12.20	12.00	12.20
3025	NYSE	MXE	Fri, Jun 4, 2004	11.90	11.91	11.90	11.91
3024	NYSE	MXE	Thu, Jun 3, 2004	11.95	11.95	11.90	11.90
3023	NYSE	MXE	Wed, Jun 2, 2004	12.05	12.05	11.96	12.02
3022	NYSE	MXE	Tue, Jun 1, 2004	12.15	12.15	12.05	12.05
3021	NYSE	MXE	Fri, May 28, 2004	12.20	12.20	12.20	12.20
3020	NYSE	MXE	Thu, May 27, 2004	12.25	12.25	12.25	12.25
3019	NYSE	MXE	Wed, May 26, 2004	12.25	12.25	12.11	12.15
3018	NYSE	MXE	Tue, May 25, 2004	12.19	12.19	12.11	12.18
3017	NYSE	MXE	Mon, May 24, 2004	12.10	12.23	12.10	12.23
3016	NYSE	MXE	Fri, May 21, 2004	12.15	12.19	12.00	12.00
3015	NYSE	MXE	Thu, May 20, 2004	12.50	12.50	12.05	12.05
3014	NYSE	MXE	Wed, May 19, 2004	11.50	11.79	11.50	11.79
3013	NYSE	MXE	Tue, May 18, 2004	11.28	11.39	11.28	11.32
3012	NYSE	MXE	Mon, May 17, 2004	11.25	11.25	11.20	11.22
3011	NYSE	MXE	Fri, May 14, 2004	11.16	11.26	11.16	11.25
3010	NYSE	MXE	Thu, May 13, 2004	11.10	11.20	10.99	11.20
3009	NYSE	MXE	Wed, May 12, 2004	10.80	10.85	10.78	10.85
3008	NYSE	MXE	Tue, May 11, 2004	10.69	10.90	10.69	10.85
3007	NYSE	MXE	Mon, May 10, 2004	10.95	10.95	10.30	10.60
3006	NYSE	MXE	Fri, May 7, 2004	11.25	11.35	11.21	11.21
3005	NYSE	MXE	Thu, May 6, 2004	12.15	12.15	11.75	11.75
3004	NYSE	MXE	Wed, May 5, 2004	12.17	12.17	12.13	12.15
3003	NYSE	MXE	Tue, May 4, 2004	12.17	12.17	12.12	12.12
3002	NYSE	MXE	Mon, May 3, 2004	12.05	12.14	11.85	12.10
3001	NYSE	MXE	Fri, Apr 30, 2004	12.10	12.15	11.90	12.00
3000	NYSE	MXE	Thu, Apr 29, 2004	12.90	12.90	12.31	12.31
2999	NYSE	MXE	Wed, Apr 28, 2004	13.05	13.05	12.95	12.95
2998	NYSE	MXE	Tue, Apr 27, 2004	13.30	13.30	13.08	13.08
2997	NYSE	MXE	Mon, Apr 26, 2004	13.35	13.35	13.35	13.35
2996	NYSE	MXE	Fri, Apr 23, 2004	13.05	13.25	13.05	13.25
2995	NYSE	MXE	Thu, Apr 22, 2004	13.15	13.20	13.01	13.03
2994	NYSE	MXE	Wed, Apr 21, 2004	13.25	13.25	13.25	13.25
2993	NYSE	MXE	Tue, Apr 20, 2004	13.12	13.30	13.12	13.30
2992	NYSE	MXE	Mon, Apr 19, 2004	13.08	13.10	13.08	13.08
2991	NYSE	MXE	Fri, Apr 16, 2004	13.10	13.20	13.00	13.05
2990	NYSE	MXE	Thu, Apr 15, 2004	13.33	13.33	13.10	13.20
2989	NYSE	MXE	Wed, Apr 14, 2004	13.40	13.50	13.35	13.37
2988	NYSE	MXE	Tue, Apr 13, 2004	13.85	13.90	13.62	13.80
2987	NYSE	MXE	Mon, Apr 12, 2004	13.75	13.90	13.70	13.76
2986	NYSE	MXE	Thu, Apr 8, 2004	13.55	13.60	13.55	13.60
2985	NYSE	MXE	Wed, Apr 7, 2004	13.65	13.65	13.25	13.30
2984	NYSE	MXE	Tue, Apr 6, 2004	13.85	13.85	13.65	13.73
2983	NYSE	MXE	Mon, Apr 5, 2004	13.95	13.95	13.65	13.75
2982	NYSE	MXE	Fri, Apr 2, 2004	13.62	13.85	13.62	13.72
2981	NYSE	MXE	Thu, Apr 1, 2004	13.75	13.95	13.60	13.60
2980	NYSE	MXE	Wed, Mar 31, 2004	13.65	13.75	13.60	13.69
2979	NYSE	MXE	Tue, Mar 30, 2004	13.50	13.55	13.43	13.55
2978	NYSE	MXE	Mon, Mar 29, 2004	13.20	13.47	13.14	13.45
2977	NYSE	MXE	Fri, Mar 26, 2004	13.15	13.27	13.15	13.25
2976	NYSE	MXE	Thu, Mar 25, 2004	12.90	13.14	12.90	13.14
2975	NYSE	MXE	Wed, Mar 24, 2004	12.79	12.95	12.78	12.95
2974	NYSE	MXE	Tue, Mar 23, 2004	12.66	12.69	12.66	12.69
2973	NYSE	MXE	Mon, Mar 22, 2004	12.70	12.70	12.50	12.63
2972	NYSE	MXE	Fri, Mar 19, 2004	12.78	12.80	12.70	12.80
2971	NYSE	MXE	Thu, Mar 18, 2004	12.79	12.79	12.79	12.79
2970	NYSE	MXE	Wed, Mar 17, 2004	12.58	12.69	12.58	12.69
2969	NYSE	MXE	Tue, Mar 16, 2004	12.40	12.45	12.35	12.45
2968	NYSE	MXE	Mon, Mar 15, 2004	12.50	12.51	12.35	12.50
2967	NYSE	MXE	Fri, Mar 12, 2004	12.55	12.60	12.35	12.60
2966	NYSE	MXE	Thu, Mar 11, 2004	12.85	12.85	12.41	12.50
2965	NYSE	MXE	Wed, Mar 10, 2004	12.88	13.10	12.88	12.95
2964	NYSE	MXE	Tue, Mar 9, 2004	12.95	13.10	12.90	12.98
2963	NYSE	MXE	Mon, Mar 8, 2004	13.00	13.13	12.95	12.95
2962	NYSE	MXE	Fri, Mar 5, 2004	12.71	12.79	12.71	12.77
2961	NYSE	MXE	Thu, Mar 4, 2004	12.50	12.58	12.50	12.58
2960	NYSE	MXE	Wed, Mar 3, 2004	12.45	12.49	12.40	12.49
2959	NYSE	MXE	Tue, Mar 2, 2004	12.36	12.49	12.36	12.49
2958	NYSE	MXE	Mon, Mar 1, 2004	12.21	12.35	12.21	12.31
2957	NYSE	MXE	Fri, Feb 27, 2004	12.15	12.15	12.15	12.15
2956	NYSE	MXE	Thu, Feb 26, 2004	12.07	12.10	12.07	12.10
2955	NYSE	MXE	Wed, Feb 25, 2004	12.02	12.06	12.00	12.05
2954	NYSE	MXE	Tue, Feb 24, 2004	12.10	12.15	12.00	12.05
2953	NYSE	MXE	Mon, Feb 23, 2004	12.30	12.30	12.15	12.20
2952	NYSE	MXE	Fri, Feb 20, 2004	12.40	12.45	12.15	12.20
2951	NYSE	MXE	Thu, Feb 19, 2004	12.45	12.45	12.30	12.35
2950	NYSE	MXE	Wed, Feb 18, 2004	12.30	12.43	12.29	12.35
2949	NYSE	MXE	Tue, Feb 17, 2004	12.25	12.27	12.16	12.16
2948	NYSE	MXE	Fri, Feb 13, 2004	12.18	12.22	12.15	12.21
2947	NYSE	MXE	Thu, Feb 12, 2004	12.15	12.20	12.13	12.20
2946	NYSE	MXE	Wed, Feb 11, 2004	12.10	12.12	12.08	12.08
2945	NYSE	MXE	Tue, Feb 10, 2004	12.10	12.17	12.07	12.10
2944	NYSE	MXE	Mon, Feb 9, 2004	12.01	12.17	11.90	12.06
2943	NYSE	MXE	Fri, Feb 6, 2004	11.90	11.98	11.84	11.92
2942	NYSE	MXE	Thu, Feb 5, 2004	12.00	12.00	11.85	11.85
2941	NYSE	MXE	Wed, Feb 4, 2004	11.95	12.00	11.92	11.99
2940	NYSE	MXE	Tue, Feb 3, 2004	11.80	12.00	11.75	12.00
2939	NYSE	MXE	Mon, Feb 2, 2004	11.54	11.82	11.54	11.70
2938	NYSE	MXE	Fri, Jan 30, 2004	11.60	11.60	11.43	11.47
2937	NYSE	MXE	Thu, Jan 29, 2004	11.69	11.70	11.54	11.60
2936	NYSE	MXE	Wed, Jan 28, 2004	11.68	11.76	11.60	11.60
2935	NYSE	MXE	Tue, Jan 27, 2004	11.56	11.68	11.56	11.60
2934	NYSE	MXE	Mon, Jan 26, 2004	11.57	11.62	11.35	11.45
2933	NYSE	MXE	Fri, Jan 23, 2004	11.70	11.70	11.53	11.53
2932	NYSE	MXE	Thu, Jan 22, 2004	11.59	11.60	11.52	11.60
2931	NYSE	MXE	Wed, Jan 21, 2004	11.20	11.65	11.20	11.50
2930	NYSE	MXE	Tue, Jan 20, 2004	11.21	11.30	11.20	11.30
2929	NYSE	MXE	Fri, Jan 16, 2004	11.01	11.17	11.01	11.16
2928	NYSE	MXE	Thu, Jan 15, 2004	11.17	11.17	10.95	10.95
2927	NYSE	MXE	Wed, Jan 14, 2004	11.10	11.10	11.08	11.10
2926	NYSE	MXE	Tue, Jan 13, 2004	11.20	11.25	11.10	11.10
2925	NYSE	MXE	Mon, Jan 12, 2004	11.12	11.18	11.12	11.15
2924	NYSE	MXE	Fri, Jan 9, 2004	11.00	11.10	10.96	11.10
2923	NYSE	MXE	Thu, Jan 8, 2004	10.99	11.15	10.90	11.10
2922	NYSE	MXE	Wed, Jan 7, 2004	10.85	11.00	10.85	10.99
2921	NYSE	MXE	Tue, Jan 6, 2004	10.73	10.84	10.72	10.84
2920	NYSE	MXE	Mon, Jan 5, 2004	10.80	10.85	10.73	10.73
2919	NYSE	MXE	Fri, Jan 2, 2004	10.45	10.50	10.40	10.45
2918	NYSE	MXE	Wed, Dec 31, 2003	10.31	10.40	10.31	10.35
2917	NYSE	MXE	Tue, Dec 30, 2003	10.21	10.33	10.21	10.25
2916	NYSE	MXE	Mon, Dec 29, 2003	10.15	10.18	10.15	10.18
2915	NYSE	MXE	Fri, Dec 26, 2003	10.06	10.12	10.06	10.12
2914	NYSE	MXE	Wed, Dec 24, 2003	10.01	10.10	10.01	10.10
2913	NYSE	MXE	Tue, Dec 23, 2003	10.16	10.25	10.05	10.11
2912	NYSE	MXE	Mon, Dec 22, 2003	10.15	10.15	10.13	10.13
2911	NYSE	MXE	Fri, Dec 19, 2003	10.20	10.21	10.17	10.21
2910	NYSE	MXE	Thu, Dec 18, 2003	10.24	10.24	10.17	10.20
2909	NYSE	MXE	Wed, Dec 17, 2003	10.20	10.25	10.19	10.20
2908	NYSE	MXE	Tue, Dec 16, 2003	10.26	10.26	10.25	10.25
2907	NYSE	MXE	Mon, Dec 15, 2003	10.55	10.55	10.29	10.29
2906	NYSE	MXE	Fri, Dec 12, 2003	10.00	10.33	10.00	10.33
2905	NYSE	MXE	Thu, Dec 11, 2003	9.95	10.09	9.95	10.09
2904	NYSE	MXE	Wed, Dec 10, 2003	10.05	10.05	9.95	10.04
2903	NYSE	MXE	Tue, Dec 9, 2003	10.10	10.10	10.07	10.07
2902	NYSE	MXE	Mon, Dec 8, 2003	10.10	10.15	10.10	10.10
2901	NYSE	MXE	Fri, Dec 5, 2003	10.21	10.21	10.00	10.10
2900	NYSE	MXE	Thu, Dec 4, 2003	10.22	10.22	10.22	10.22
2899	NYSE	MXE	Wed, Dec 3, 2003	10.20	10.22	10.19	10.22
2898	NYSE	MXE	Tue, Dec 2, 2003	10.15	10.24	10.15	10.20
2897	NYSE	MXE	Mon, Dec 1, 2003	10.15	10.18	10.15	10.18
2896	NYSE	MXE	Fri, Nov 28, 2003	10.17	10.20	10.10	10.20
2895	NYSE	MXE	Wed, Nov 26, 2003	10.19	10.19	10.19	10.19
2894	NYSE	MXE	Tue, Nov 25, 2003	10.19	10.19	10.19	10.19
2893	NYSE	MXE	Mon, Nov 24, 2003	10.20	10.20	10.20	10.20
2892	NYSE	MXE	Thu, Nov 20, 2003	10.20	10.20	10.20	10.20
2891	NYSE	MXE	Wed, Nov 19, 2003	10.25	10.26	10.25	10.25
2890	NYSE	MXE	Tue, Nov 18, 2003	10.28	10.28	10.25	10.25
2889	NYSE	MXE	Mon, Nov 17, 2003	10.47	10.47	10.30	10.30
2888	NYSE	MXE	Fri, Nov 14, 2003	10.47	10.47	10.47	10.47
2887	NYSE	MXE	Wed, Nov 12, 2003	10.35	10.60	10.35	10.50
2886	NYSE	MXE	Tue, Nov 11, 2003	10.30	10.30	10.27	10.27
2885	NYSE	MXE	Mon, Nov 10, 2003	10.40	10.40	10.35	10.35
2884	NYSE	MXE	Fri, Nov 7, 2003	10.50	10.50	10.47	10.47
2883	NYSE	MXE	Thu, Nov 6, 2003	10.19	10.46	10.19	10.45
2882	NYSE	MXE	Wed, Nov 5, 2003	10.06	10.15	10.01	10.15
2881	NYSE	MXE	Tue, Nov 4, 2003	9.96	10.16	9.96	10.16
2880	NYSE	MXE	Mon, Nov 3, 2003	10.00	10.00	9.95	10.00
2879	NYSE	MXE	Fri, Oct 31, 2003	9.79	9.90	9.79	9.90
2878	NYSE	MXE	Thu, Oct 30, 2003	9.67	9.75	9.64	9.75
2877	NYSE	MXE	Wed, Oct 29, 2003	9.69	9.70	9.69	9.70
2876	NYSE	MXE	Tue, Oct 28, 2003	9.65	9.70	9.65	9.65
2875	NYSE	MXE	Mon, Oct 27, 2003	9.62	9.62	9.55	9.58
2874	NYSE	MXE	Fri, Oct 24, 2003	9.60	9.61	9.60	9.61
2873	NYSE	MXE	Thu, Oct 23, 2003	9.66	9.66	9.66	9.66
2872	NYSE	MXE	Wed, Oct 22, 2003	9.70	9.71	9.70	9.71
2871	NYSE	MXE	Tue, Oct 21, 2003	9.53	9.62	9.53	9.62
2870	NYSE	MXE	Mon, Oct 20, 2003	9.44	9.45	9.44	9.44
2869	NYSE	MXE	Fri, Oct 17, 2003	9.60	9.60	9.48	9.50
2868	NYSE	MXE	Wed, Oct 15, 2003	9.56	9.70	9.56	9.60
2867	NYSE	MXE	Tue, Oct 14, 2003	9.75	9.75	9.55	9.55
2866	NYSE	MXE	Mon, Oct 13, 2003	9.51	9.80	9.51	9.70
2865	NYSE	MXE	Fri, Oct 10, 2003	9.30	9.50	9.30	9.50
2864	NYSE	MXE	Thu, Oct 9, 2003	9.20	9.40	9.19	9.37
2863	NYSE	MXE	Wed, Oct 8, 2003	9.28	9.28	9.28	9.28
2862	NYSE	MXE	Tue, Oct 7, 2003	9.31	9.31	9.31	9.31
2861	NYSE	MXE	Thu, Oct 2, 2003	9.36	9.36	9.31	9.32
2860	NYSE	MXE	Wed, Oct 1, 2003	9.31	9.35	9.31	9.35
2859	NYSE	MXE	Tue, Sep 30, 2003	9.32	9.32	9.32	9.32
2858	NYSE	MXE	Mon, Sep 29, 2003	9.31	9.35	9.31	9.35
2857	NYSE	MXE	Fri, Sep 26, 2003	9.28	9.29	9.28	9.28
2856	NYSE	MXE	Thu, Sep 25, 2003	9.27	9.28	9.27	9.28
2855	NYSE	MXE	Wed, Sep 24, 2003	9.25	9.33	9.25	9.33
2854	NYSE	MXE	Tue, Sep 23, 2003	9.25	9.25	9.20	9.20
2853	NYSE	MXE	Mon, Sep 22, 2003	9.25	9.25	9.25	9.25
2852	NYSE	MXE	Fri, Sep 19, 2003	9.30	9.30	9.30	9.30
2851	NYSE	MXE	Thu, Sep 18, 2003	9.13	9.25	9.13	9.25
2850	NYSE	MXE	Wed, Sep 17, 2003	8.88	9.10	8.88	9.10
2849	NYSE	MXE	Tue, Sep 16, 2003	9.00	9.12	9.00	9.12
2848	NYSE	MXE	Mon, Sep 15, 2003	9.05	9.05	9.05	9.05
2847	NYSE	MXE	Fri, Sep 12, 2003	9.08	9.08	9.08	9.08
2846	NYSE	MXE	Thu, Sep 11, 2003	9.01	9.12	9.01	9.12
2845	NYSE	MXE	Wed, Sep 10, 2003	9.11	9.11	9.05	9.05
2844	NYSE	MXE	Tue, Sep 9, 2003	9.11	9.11	9.11	9.11
2843	NYSE	MXE	Mon, Sep 8, 2003	9.10	9.13	9.10	9.11
2842	NYSE	MXE	Fri, Sep 5, 2003	9.10	9.10	9.10	9.10
2841	NYSE	MXE	Thu, Sep 4, 2003	9.13	9.16	9.13	9.16
2840	NYSE	MXE	Wed, Sep 3, 2003	9.12	9.12	9.12	9.12
2839	NYSE	MXE	Tue, Sep 2, 2003	9.06	9.20	9.06	9.08
2838	NYSE	MXE	Fri, Aug 29, 2003	9.03	9.03	9.01	9.01
2837	NYSE	MXE	Thu, Aug 28, 2003	8.99	9.01	8.99	9.01
2836	NYSE	MXE	Wed, Aug 27, 2003	8.94	8.97	8.93	8.97
2835	NYSE	MXE	Tue, Aug 26, 2003	9.10	9.10	9.00	9.00
2834	NYSE	MXE	Mon, Aug 25, 2003	9.15	9.27	9.15	9.20
2833	NYSE	MXE	Thu, Aug 21, 2003	9.10	9.17	9.10	9.17
2832	NYSE	MXE	Wed, Aug 20, 2003	9.20	9.20	9.20	9.20
2831	NYSE	MXE	Tue, Aug 19, 2003	9.20	9.20	9.20	9.20
2830	NYSE	MXE	Mon, Aug 18, 2003	8.99	9.15	8.97	9.15
2829	NYSE	MXE	Fri, Aug 15, 2003	9.02	9.02	8.98	8.98
2828	NYSE	MXE	Thu, Aug 14, 2003	9.00	9.02	9.00	9.02
2827	NYSE	MXE	Wed, Aug 13, 2003	8.95	8.95	8.93	8.93
2826	NYSE	MXE	Tue, Aug 12, 2003	9.00	9.01	9.00	9.01
2825	NYSE	MXE	Fri, Aug 8, 2003	8.90	8.94	8.90	8.94
2824	NYSE	MXE	Thu, Aug 7, 2003	8.90	8.90	8.85	8.85
2823	NYSE	MXE	Wed, Aug 6, 2003	9.10	9.10	9.05	9.05
2822	NYSE	MXE	Mon, Aug 4, 2003	9.00	9.20	9.00	9.15
2821	NYSE	MXE	Fri, Aug 1, 2003	9.15	9.20	9.07	9.10
2820	NYSE	MXE	Thu, Jul 31, 2003	9.04	9.10	9.04	9.10
2819	NYSE	MXE	Wed, Jul 30, 2003	9.03	9.03	9.03	9.03
2818	NYSE	MXE	Tue, Jul 29, 2003	9.20	9.20	9.05	9.05
2817	NYSE	MXE	Mon, Jul 28, 2003	9.11	9.15	9.11	9.12
2816	NYSE	MXE	Thu, Jul 24, 2003	9.03	9.03	9.03	9.03
2815	NYSE	MXE	Wed, Jul 23, 2003	8.94	8.95	8.94	8.95
2814	NYSE	MXE	Tue, Jul 22, 2003	8.81	8.90	8.81	8.90
2813	NYSE	MXE	Mon, Jul 21, 2003	8.78	8.78	8.75	8.78
2812	NYSE	MXE	Fri, Jul 18, 2003	8.82	8.82	8.82	8.82
2811	NYSE	MXE	Thu, Jul 17, 2003	8.75	8.76	8.75	8.76
2810	NYSE	MXE	Wed, Jul 16, 2003	8.95	8.95	8.88	8.88
2809	NYSE	MXE	Tue, Jul 15, 2003	8.91	8.95	8.90	8.95
2808	NYSE	MXE	Mon, Jul 14, 2003	8.76	8.92	8.76	8.92
2807	NYSE	MXE	Fri, Jul 11, 2003	8.82	8.82	8.67	8.72
2806	NYSE	MXE	Thu, Jul 10, 2003	8.85	8.85	8.85	8.85
2805	NYSE	MXE	Wed, Jul 9, 2003	8.83	8.90	8.83	8.85
2804	NYSE	MXE	Mon, Jul 7, 2003	8.81	8.81	8.81	8.81
2803	NYSE	MXE	Thu, Jul 3, 2003	8.84	8.85	8.75	8.75
2802	NYSE	MXE	Wed, Jul 2, 2003	8.79	8.81	8.79	8.80
2801	NYSE	MXE	Tue, Jul 1, 2003	8.80	8.80	8.80	8.80
2800	NYSE	MXE	Fri, Jun 27, 2003	8.83	8.83	8.83	8.83
2799	NYSE	MXE	Wed, Jun 25, 2003	8.77	8.85	8.77	8.80
2798	NYSE	MXE	Mon, Jun 23, 2003	8.66	8.66	8.66	8.66
2797	NYSE	MXE	Fri, Jun 20, 2003	8.65	8.65	8.65	8.65
2796	NYSE	MXE	Thu, Jun 19, 2003	8.70	8.75	8.65	8.75
2795	NYSE	MXE	Wed, Jun 18, 2003	8.71	8.71	8.61	8.61
2794	NYSE	MXE	Tue, Jun 17, 2003	8.61	8.70	8.61	8.62
2793	NYSE	MXE	Mon, Jun 16, 2003	8.49	8.58	8.49	8.58
2792	NYSE	MXE	Fri, Jun 13, 2003	8.54	8.54	8.49	8.49
2791	NYSE	MXE	Thu, Jun 12, 2003	8.51	8.52	8.49	8.52
2790	NYSE	MXE	Wed, Jun 11, 2003	8.60	8.85	8.46	8.47
2789	NYSE	MXE	Tue, Jun 10, 2003	8.40	8.40	8.40	8.40
2788	NYSE	MXE	Mon, Jun 9, 2003	8.45	8.47	8.44	8.47
2787	NYSE	MXE	Fri, Jun 6, 2003	8.50	8.53	8.50	8.50
2786	NYSE	MXE	Thu, Jun 5, 2003	8.50	8.50	8.44	8.44
2785	NYSE	MXE	Wed, Jun 4, 2003	8.46	8.50	8.46	8.47
2784	NYSE	MXE	Tue, Jun 3, 2003	8.46	8.46	8.45	8.45
2783	NYSE	MXE	Mon, Jun 2, 2003	8.40	8.45	8.40	8.45
2782	NYSE	MXE	Fri, May 30, 2003	8.35	8.35	8.35	8.35
2781	NYSE	MXE	Wed, May 28, 2003	8.34	8.34	8.34	8.34
2780	NYSE	MXE	Tue, May 27, 2003	8.26	8.38	8.26	8.30
2779	NYSE	MXE	Fri, May 23, 2003	8.25	8.25	8.25	8.25
2778	NYSE	MXE	Thu, May 22, 2003	8.20	8.22	8.19	8.22
2777	NYSE	MXE	Wed, May 21, 2003	8.21	8.22	8.19	8.19
2776	NYSE	MXE	Tue, May 20, 2003	8.22	8.23	8.22	8.23
2775	NYSE	MXE	Mon, May 19, 2003	8.40	8.40	8.20	8.20
2774	NYSE	MXE	Fri, May 16, 2003	8.46	8.46	8.45	8.46
2773	NYSE	MXE	Thu, May 15, 2003	8.49	8.50	8.45	8.45
2772	NYSE	MXE	Wed, May 14, 2003	8.37	8.45	8.35	8.45
2771	NYSE	MXE	Tue, May 13, 2003	8.33	8.37	8.32	8.37
2770	NYSE	MXE	Mon, May 12, 2003	8.21	8.35	8.21	8.29
2769	NYSE	MXE	Fri, May 9, 2003	8.16	8.16	8.16	8.16
2768	NYSE	MXE	Thu, May 8, 2003	8.16	8.17	8.16	8.17
2767	NYSE	MXE	Wed, May 7, 2003	8.19	8.19	8.18	8.18
2766	NYSE	MXE	Tue, May 6, 2003	8.18	8.20	8.18	8.19
2765	NYSE	MXE	Mon, May 5, 2003	8.14	8.18	8.14	8.16
2764	NYSE	MXE	Fri, May 2, 2003	8.06	8.11	8.06	8.11
2763	NYSE	MXE	Thu, May 1, 2003	8.06	8.07	8.06	8.06
2762	NYSE	MXE	Wed, Apr 30, 2003	8.04	8.09	8.04	8.05
2761	NYSE	MXE	Tue, Apr 29, 2003	7.94	8.00	7.94	8.00
2760	NYSE	MXE	Mon, Apr 28, 2003	7.75	7.90	7.75	7.90
2759	NYSE	MXE	Fri, Apr 25, 2003	7.78	7.78	7.77	7.78
2758	NYSE	MXE	Thu, Apr 24, 2003	7.77	7.83	7.75	7.77
2757	NYSE	MXE	Wed, Apr 23, 2003	7.73	7.76	7.73	7.75
2756	NYSE	MXE	Tue, Apr 22, 2003	7.70	7.71	7.70	7.71
2755	NYSE	MXE	Mon, Apr 21, 2003	7.70	7.70	7.70	7.70
2754	NYSE	MXE	Thu, Apr 17, 2003	7.65	7.69	7.65	7.69
2753	NYSE	MXE	Wed, Apr 16, 2003	7.65	7.78	7.65	7.65
2752	NYSE	MXE	Tue, Apr 15, 2003	7.58	7.69	7.58	7.65
2751	NYSE	MXE	Mon, Apr 14, 2003	7.47	7.48	7.47	7.48
2750	NYSE	MXE	Fri, Apr 11, 2003	7.45	7.45	7.45	7.45
2749	NYSE	MXE	Thu, Apr 10, 2003	7.52	7.52	7.50	7.50
2748	NYSE	MXE	Wed, Apr 9, 2003	7.52	7.53	7.52	7.53
2747	NYSE	MXE	Tue, Apr 8, 2003	7.53	7.54	7.52	7.52
2746	NYSE	MXE	Mon, Apr 7, 2003	7.48	7.55	7.48	7.55
2745	NYSE	MXE	Fri, Apr 4, 2003	7.36	7.45	7.36	7.45
2744	NYSE	MXE	Thu, Apr 3, 2003	7.35	7.36	7.35	7.36
2743	NYSE	MXE	Wed, Apr 2, 2003	7.22	7.34	7.22	7.34
2742	NYSE	MXE	Mon, Mar 31, 2003	7.29	7.29	7.23	7.23
2741	NYSE	MXE	Fri, Mar 28, 2003	7.27	7.31	7.27	7.31
2740	NYSE	MXE	Thu, Mar 27, 2003	7.28	7.29	7.28	7.28
2739	NYSE	MXE	Wed, Mar 26, 2003	7.34	7.34	7.30	7.31
2738	NYSE	MXE	Tue, Mar 25, 2003	7.30	7.35	7.30	7.35
2737	NYSE	MXE	Mon, Mar 24, 2003	7.40	7.40	7.34	7.34
2736	NYSE	MXE	Fri, Mar 21, 2003	7.42	7.45	7.40	7.45
2735	NYSE	MXE	Thu, Mar 20, 2003	7.45	7.45	7.45	7.45
2734	NYSE	MXE	Wed, Mar 19, 2003	7.31	7.44	7.31	7.44
2733	NYSE	MXE	Tue, Mar 18, 2003	7.32	7.32	7.31	7.31
2732	NYSE	MXE	Mon, Mar 17, 2003	7.18	7.35	7.18	7.35
2731	NYSE	MXE	Fri, Mar 14, 2003	7.17	7.22	7.11	7.22
2730	NYSE	MXE	Thu, Mar 13, 2003	7.12	7.18	7.12	7.18
2729	NYSE	MXE	Wed, Mar 12, 2003	7.00	7.05	7.00	7.05
2728	NYSE	MXE	Tue, Mar 11, 2003	7.02	7.02	7.02	7.02
2727	NYSE	MXE	Mon, Mar 10, 2003	7.00	7.00	7.00	7.00
2726	NYSE	MXE	Fri, Mar 7, 2003	7.00	7.02	6.97	7.02
2725	NYSE	MXE	Thu, Mar 6, 2003	7.03	7.03	7.02	7.03
2724	NYSE	MXE	Wed, Mar 5, 2003	7.11	7.16	7.05	7.05
2723	NYSE	MXE	Tue, Mar 4, 2003	7.16	7.16	7.16	7.16
2722	NYSE	MXE	Mon, Mar 3, 2003	7.16	7.16	7.16	7.16
2721	NYSE	MXE	Fri, Feb 28, 2003	7.13	7.13	7.13	7.13
2720	NYSE	MXE	Thu, Feb 27, 2003	7.13	7.13	7.13	7.13
2719	NYSE	MXE	Wed, Feb 26, 2003	7.10	7.13	7.10	7.13
2718	NYSE	MXE	Tue, Feb 25, 2003	7.20	7.20	7.10	7.10
2717	NYSE	MXE	Mon, Feb 24, 2003	7.27	7.27	7.25	7.25
2716	NYSE	MXE	Fri, Feb 21, 2003	7.20	7.28	7.20	7.28
2715	NYSE	MXE	Thu, Feb 20, 2003	7.22	7.22	7.20	7.20
2714	NYSE	MXE	Wed, Feb 19, 2003	7.22	7.25	7.22	7.25
2713	NYSE	MXE	Tue, Feb 18, 2003	7.16	7.20	7.16	7.20
2712	NYSE	MXE	Fri, Feb 14, 2003	7.08	7.10	7.08	7.08
2711	NYSE	MXE	Thu, Feb 13, 2003	7.05	7.05	6.97	7.00
2710	NYSE	MXE	Wed, Feb 12, 2003	7.10	7.18	7.10	7.10
2709	NYSE	MXE	Tue, Feb 11, 2003	7.10	7.10	7.03	7.04
2708	NYSE	MXE	Mon, Feb 10, 2003	7.14	7.14	7.14	7.14
2707	NYSE	MXE	Fri, Feb 7, 2003	7.22	7.24	7.14	7.14
2706	NYSE	MXE	Thu, Feb 6, 2003	7.30	7.30	7.23	7.23
2705	NYSE	MXE	Wed, Feb 5, 2003	7.32	7.32	7.32	7.32
2704	NYSE	MXE	Tue, Feb 4, 2003	7.36	7.36	7.33	7.33
2703	NYSE	MXE	Mon, Feb 3, 2003	7.35	7.40	7.33	7.40
2702	NYSE	MXE	Fri, Jan 31, 2003	7.21	7.38	7.21	7.34
2701	NYSE	MXE	Thu, Jan 30, 2003	7.41	7.41	7.20	7.20
2700	NYSE	MXE	Wed, Jan 29, 2003	7.64	7.64	7.32	7.45
2699	NYSE	MXE	Tue, Jan 28, 2003	7.64	7.64	7.64	7.64
2698	NYSE	MXE	Mon, Jan 27, 2003	7.76	7.76	7.65	7.65
2697	NYSE	MXE	Fri, Jan 24, 2003	7.85	7.85	7.65	7.85
2696	NYSE	MXE	Thu, Jan 23, 2003	7.85	7.88	7.85	7.88
2695	NYSE	MXE	Wed, Jan 22, 2003	7.86	7.93	7.82	7.90
2694	NYSE	MXE	Tue, Jan 21, 2003	8.12	8.12	8.00	8.06
2693	NYSE	MXE	Fri, Jan 17, 2003	8.21	8.27	8.15	8.15
2692	NYSE	MXE	Thu, Jan 16, 2003	8.15	8.30	8.15	8.23
2691	NYSE	MXE	Wed, Jan 15, 2003	8.07	8.15	8.07	8.14
2690	NYSE	MXE	Tue, Jan 14, 2003	7.95	8.05	7.95	8.05
2689	NYSE	MXE	Mon, Jan 13, 2003	7.97	7.98	7.93	7.94
2688	NYSE	MXE	Fri, Jan 10, 2003	7.95	7.96	7.95	7.96
2687	NYSE	MXE	Thu, Jan 9, 2003	7.85	7.90	7.85	7.90
2686	NYSE	MXE	Wed, Jan 8, 2003	7.92	7.92	7.85	7.85
2685	NYSE	MXE	Tue, Jan 7, 2003	7.85	7.98	7.85	7.98
2684	NYSE	MXE	Mon, Jan 6, 2003	7.75	7.78	7.75	7.78
2683	NYSE	MXE	Fri, Jan 3, 2003	7.65	7.75	7.65	7.75
2682	NYSE	MXE	Thu, Jan 2, 2003	7.58	7.66	7.58	7.66
2681	NYSE	MXE	Tue, Dec 31, 2002	7.60	7.62	7.60	7.62
2680	NYSE	MXE	Mon, Dec 30, 2002	7.70	7.70	7.63	7.63
2679	NYSE	MXE	Fri, Dec 27, 2002	7.75	7.75	7.75	7.75
2678	NYSE	MXE	Thu, Dec 26, 2002	7.85	7.85	7.70	7.70
2677	NYSE	MXE	Tue, Dec 24, 2002	7.90	7.90	7.90	7.90
2676	NYSE	MXE	Mon, Dec 23, 2002	7.80	7.95	7.78	7.95
2675	NYSE	MXE	Fri, Dec 20, 2002	7.75	7.84	7.75	7.78
2674	NYSE	MXE	Thu, Dec 19, 2002	7.71	7.72	7.71	7.72
2673	NYSE	MXE	Wed, Dec 18, 2002	7.77	7.78	7.72	7.72
2672	NYSE	MXE	Tue, Dec 17, 2002	7.77	7.77	7.75	7.75
2671	NYSE	MXE	Mon, Dec 16, 2002	7.72	7.79	7.72	7.75
2670	NYSE	MXE	Fri, Dec 13, 2002	7.66	7.69	7.66	7.69
2669	NYSE	MXE	Thu, Dec 12, 2002	7.65	7.69	7.60	7.60
2668	NYSE	MXE	Wed, Dec 11, 2002	7.65	7.65	7.65	7.65
2667	NYSE	MXE	Tue, Dec 10, 2002	7.65	7.66	7.65	7.65
2666	NYSE	MXE	Mon, Dec 9, 2002	7.71	7.71	7.60	7.60
2665	NYSE	MXE	Fri, Dec 6, 2002	7.70	7.70	7.70	7.70
2664	NYSE	MXE	Thu, Dec 5, 2002	7.78	7.78	7.74	7.74
2663	NYSE	MXE	Wed, Dec 4, 2002	7.80	7.82	7.80	7.82
2662	NYSE	MXE	Tue, Dec 3, 2002	7.83	7.86	7.77	7.78
2661	NYSE	MXE	Mon, Dec 2, 2002	7.65	7.80	7.65	7.78
2660	NYSE	MXE	Fri, Nov 29, 2002	7.64	7.64	7.62	7.62
2659	NYSE	MXE	Wed, Nov 27, 2002	7.56	7.60	7.55	7.55
2658	NYSE	MXE	Tue, Nov 26, 2002	7.51	7.60	7.45	7.60
2657	NYSE	MXE	Mon, Nov 25, 2002	7.50	7.50	7.50	7.50
2656	NYSE	MXE	Fri, Nov 22, 2002	7.55	7.55	7.55	7.55
2655	NYSE	MXE	Thu, Nov 21, 2002	7.35	7.55	7.35	7.55
2654	NYSE	MXE	Wed, Nov 20, 2002	7.44	7.44	7.33	7.34
2653	NYSE	MXE	Tue, Nov 19, 2002	7.51	7.51	7.45	7.45
2652	NYSE	MXE	Mon, Nov 18, 2002	7.51	7.51	7.48	7.48
2651	NYSE	MXE	Fri, Nov 15, 2002	7.55	7.55	7.49	7.49
2650	NYSE	MXE	Thu, Nov 14, 2002	7.51	7.51	7.51	7.51
2649	NYSE	MXE	Wed, Nov 13, 2002	7.50	7.60	7.49	7.51
2648	NYSE	MXE	Tue, Nov 12, 2002	7.64	7.64	7.49	7.53
2647	NYSE	MXE	Mon, Nov 11, 2002	7.61	7.61	7.60	7.60
2646	NYSE	MXE	Fri, Nov 8, 2002	7.65	7.65	7.60	7.60
2645	NYSE	MXE	Thu, Nov 7, 2002	7.70	7.70	7.70	7.70
2644	NYSE	MXE	Wed, Nov 6, 2002	7.73	7.73	7.69	7.69
2643	NYSE	MXE	Tue, Nov 5, 2002	7.71	7.72	7.65	7.65
2642	NYSE	MXE	Mon, Nov 4, 2002	7.67	7.79	7.67	7.70
2641	NYSE	MXE	Fri, Nov 1, 2002	7.62	7.62	7.58	7.58
2640	NYSE	MXE	Thu, Oct 31, 2002	7.70	7.75	7.70	7.72
2639	NYSE	MXE	Wed, Oct 30, 2002	7.55	7.61	7.52	7.61
2638	NYSE	MXE	Tue, Oct 29, 2002	7.59	7.59	7.59	7.59
2637	NYSE	MXE	Mon, Oct 28, 2002	7.65	7.65	7.62	7.62
2636	NYSE	MXE	Fri, Oct 25, 2002	7.64	7.70	7.64	7.70
2635	NYSE	MXE	Thu, Oct 24, 2002	7.75	7.75	7.64	7.64
2634	NYSE	MXE	Wed, Oct 23, 2002	7.71	7.80	7.70	7.80
2633	NYSE	MXE	Tue, Oct 22, 2002	7.75	7.75	7.67	7.69
2632	NYSE	MXE	Mon, Oct 21, 2002	7.69	7.78	7.69	7.77
2631	NYSE	MXE	Fri, Oct 18, 2002	7.62	7.69	7.62	7.68
2630	NYSE	MXE	Thu, Oct 17, 2002	7.60	7.60	7.55	7.55
2629	NYSE	MXE	Wed, Oct 16, 2002	7.62	7.62	7.61	7.61
2628	NYSE	MXE	Tue, Oct 15, 2002	7.60	7.62	7.60	7.62
2627	NYSE	MXE	Mon, Oct 14, 2002	7.43	7.43	7.43	7.43
2626	NYSE	MXE	Fri, Oct 11, 2002	7.39	7.44	7.39	7.40
2625	NYSE	MXE	Thu, Oct 10, 2002	7.36	7.45	7.30	7.36
2624	NYSE	MXE	Wed, Oct 9, 2002	7.36	7.40	7.36	7.40
2623	NYSE	MXE	Tue, Oct 8, 2002	7.40	7.48	7.36	7.48
2622	NYSE	MXE	Mon, Oct 7, 2002	7.50	7.50	7.48	7.48
2621	NYSE	MXE	Fri, Oct 4, 2002	7.51	7.51	7.45	7.45
2620	NYSE	MXE	Thu, Oct 3, 2002	7.46	7.47	7.46	7.47
2619	NYSE	MXE	Wed, Oct 2, 2002	7.15	7.45	7.15	7.45
2618	NYSE	MXE	Tue, Oct 1, 2002	7.35	7.35	6.91	7.22
2617	NYSE	MXE	Mon, Sep 30, 2002	7.35	7.35	7.35	7.35
2616	NYSE	MXE	Fri, Sep 27, 2002	7.50	7.50	7.40	7.40
2615	NYSE	MXE	Thu, Sep 26, 2002	7.40	7.53	7.40	7.53
2614	NYSE	MXE	Wed, Sep 25, 2002	7.40	7.44	7.40	7.44
2613	NYSE	MXE	Tue, Sep 24, 2002	7.41	7.45	7.41	7.45
2612	NYSE	MXE	Mon, Sep 23, 2002	7.60	7.60	7.50	7.50
2611	NYSE	MXE	Fri, Sep 20, 2002	7.98	7.98	7.65	7.65
2610	NYSE	MXE	Thu, Sep 19, 2002	8.01	8.04	7.92	7.99
2609	NYSE	MXE	Tue, Sep 17, 2002	8.01	8.01	7.99	7.99
2608	NYSE	MXE	Mon, Sep 16, 2002	8.00	8.00	8.00	8.00
2607	NYSE	MXE	Thu, Sep 12, 2002	8.02	8.02	8.02	8.02
2606	NYSE	MXE	Wed, Sep 11, 2002	8.04	8.04	8.01	8.02
2605	NYSE	MXE	Tue, Sep 10, 2002	7.94	7.94	7.94	7.94
2604	NYSE	MXE	Mon, Sep 9, 2002	7.91	7.91	7.91	7.91
2603	NYSE	MXE	Fri, Sep 6, 2002	7.95	7.95	7.90	7.90
2602	NYSE	MXE	Tue, Sep 3, 2002	8.00	8.00	8.00	8.00
2601	NYSE	MXE	Fri, Aug 30, 2002	8.00	8.00	8.00	8.00
2600	NYSE	MXE	Wed, Aug 28, 2002	8.05	8.05	8.05	8.05
2599	NYSE	MXE	Tue, Aug 27, 2002	8.10	8.25	8.10	8.11
2598	NYSE	MXE	Mon, Aug 26, 2002	8.00	8.03	8.00	8.03
2597	NYSE	MXE	Fri, Aug 23, 2002	7.96	8.04	7.96	8.02
2596	NYSE	MXE	Thu, Aug 22, 2002	8.10	8.11	8.00	8.01
2595	NYSE	MXE	Wed, Aug 21, 2002	8.05	8.08	8.05	8.08
2594	NYSE	MXE	Tue, Aug 20, 2002	8.15	8.30	8.01	8.03
2593	NYSE	MXE	Mon, Aug 19, 2002	8.08	8.18	8.08	8.16
2592	NYSE	MXE	Fri, Aug 16, 2002	7.93	8.10	7.93	8.07
2591	NYSE	MXE	Wed, Aug 14, 2002	7.75	7.95	7.75	7.90
2590	NYSE	MXE	Tue, Aug 13, 2002	7.80	7.80	7.80	7.80
2589	NYSE	MXE	Mon, Aug 12, 2002	7.90	7.90	7.85	7.85
2588	NYSE	MXE	Fri, Aug 9, 2002	7.92	7.92	7.92	7.92
2587	NYSE	MXE	Thu, Aug 8, 2002	7.65	7.97	7.65	7.97
2586	NYSE	MXE	Wed, Aug 7, 2002	7.55	7.61	7.50	7.61
2585	NYSE	MXE	Tue, Aug 6, 2002	7.51	7.61	7.51	7.61
2584	NYSE	MXE	Mon, Aug 5, 2002	7.80	7.80	7.50	7.50
2583	NYSE	MXE	Fri, Aug 2, 2002	7.85	7.85	7.85	7.85
2582	NYSE	MXE	Wed, Jul 31, 2002	8.00	8.00	7.95	7.95
2581	NYSE	MXE	Tue, Jul 30, 2002	7.99	8.07	7.99	8.07
2580	NYSE	MXE	Mon, Jul 29, 2002	7.90	8.01	7.90	8.01
2579	NYSE	MXE	Fri, Jul 26, 2002	7.91	7.91	7.91	7.91
2578	NYSE	MXE	Thu, Jul 25, 2002	8.20	8.20	7.90	7.91
2577	NYSE	MXE	Wed, Jul 24, 2002	8.30	8.30	8.05	8.15
2576	NYSE	MXE	Tue, Jul 23, 2002	8.50	8.50	8.35	8.35
2575	NYSE	MXE	Mon, Jul 22, 2002	8.50	8.65	8.50	8.60
2574	NYSE	MXE	Fri, Jul 19, 2002	8.61	8.61	8.53	8.57
2573	NYSE	MXE	Thu, Jul 18, 2002	8.51	8.72	8.51	8.61
2572	NYSE	MXE	Wed, Jul 17, 2002	8.49	8.49	8.49	8.49
2571	NYSE	MXE	Tue, Jul 16, 2002	8.39	8.49	8.39	8.45
2570	NYSE	MXE	Mon, Jul 15, 2002	8.48	8.48	8.35	8.35
2569	NYSE	MXE	Fri, Jul 12, 2002	8.39	8.39	8.39	8.39
2568	NYSE	MXE	Thu, Jul 11, 2002	8.40	8.40	8.35	8.36
2567	NYSE	MXE	Wed, Jul 10, 2002	8.45	8.49	8.43	8.43
2566	NYSE	MXE	Tue, Jul 9, 2002	8.44	8.48	8.44	8.48
2565	NYSE	MXE	Mon, Jul 8, 2002	8.37	8.45	8.37	8.43
2564	NYSE	MXE	Wed, Jul 3, 2002	8.35	8.35	8.35	8.35
2563	NYSE	MXE	Tue, Jul 2, 2002	8.50	8.50	8.35	8.35
2562	NYSE	MXE	Mon, Jul 1, 2002	8.45	8.58	8.40	8.58
2561	NYSE	MXE	Fri, Jun 28, 2002	8.45	8.50	8.45	8.50
2560	NYSE	MXE	Thu, Jun 27, 2002	8.40	8.40	8.10	8.40
2559	NYSE	MXE	Wed, Jun 26, 2002	8.65	8.66	8.45	8.45
2558	NYSE	MXE	Tue, Jun 25, 2002	8.90	8.90	8.62	8.64
2557	NYSE	MXE	Mon, Jun 24, 2002	9.08	9.08	8.95	8.95
2556	NYSE	MXE	Fri, Jun 21, 2002	9.25	9.25	9.25	9.25
2555	NYSE	MXE	Thu, Jun 20, 2002	9.44	9.44	9.25	9.25
2554	NYSE	MXE	Wed, Jun 19, 2002	9.53	9.53	9.40	9.40
2553	NYSE	MXE	Tue, Jun 18, 2002	9.59	9.59	9.59	9.59
2552	NYSE	MXE	Mon, Jun 17, 2002	9.60	9.61	9.60	9.61
2551	NYSE	MXE	Fri, Jun 14, 2002	9.71	9.71	9.58	9.59
2550	NYSE	MXE	Thu, Jun 13, 2002	9.80	9.80	9.74	9.74
2549	NYSE	MXE	Wed, Jun 12, 2002	9.80	9.80	9.80	9.80
2548	NYSE	MXE	Tue, Jun 11, 2002	9.80	9.81	9.80	9.80
2547	NYSE	MXE	Mon, Jun 10, 2002	9.80	9.86	9.80	9.86
2546	NYSE	MXE	Thu, Jun 6, 2002	9.91	9.91	9.81	9.85
2545	NYSE	MXE	Wed, Jun 5, 2002	10.00	10.00	10.00	10.00
2544	NYSE	MXE	Tue, Jun 4, 2002	10.25	10.30	10.05	10.05
2543	NYSE	MXE	Mon, Jun 3, 2002	10.45	10.45	10.20	10.20
2542	NYSE	MXE	Fri, May 31, 2002	9.70	10.40	9.70	10.35
2541	NYSE	MXE	Thu, May 30, 2002	9.55	9.55	9.52	9.52
2540	NYSE	MXE	Wed, May 29, 2002	10.00	10.00	9.60	9.60
2539	NYSE	MXE	Tue, May 28, 2002	10.03	10.05	9.99	9.99
2538	NYSE	MXE	Fri, May 24, 2002	10.08	10.08	10.06	10.07
2537	NYSE	MXE	Thu, May 23, 2002	10.03	10.03	10.01	10.02
2536	NYSE	MXE	Wed, May 22, 2002	10.30	10.30	10.05	10.06
2535	NYSE	MXE	Tue, May 21, 2002	10.35	10.35	10.35	10.35
2534	NYSE	MXE	Fri, May 17, 2002	10.33	10.40	10.33	10.40
2533	NYSE	MXE	Thu, May 16, 2002	10.30	10.38	10.20	10.25
2532	NYSE	MXE	Wed, May 15, 2002	10.25	10.25	10.20	10.20
2531	NYSE	MXE	Tue, May 14, 2002	10.36	10.36	10.27	10.27
2530	NYSE	MXE	Mon, May 13, 2002	10.35	10.36	10.30	10.36
2529	NYSE	MXE	Fri, May 10, 2002	10.35	10.40	10.33	10.40
2528	NYSE	MXE	Thu, May 9, 2002	10.30	10.35	10.30	10.35
2527	NYSE	MXE	Wed, May 8, 2002	10.28	10.28	10.23	10.28
2526	NYSE	MXE	Tue, May 7, 2002	10.28	10.35	10.21	10.34
2525	NYSE	MXE	Mon, May 6, 2002	10.22	10.22	10.20	10.20
2524	NYSE	MXE	Fri, May 3, 2002	10.26	10.26	10.26	10.26
2523	NYSE	MXE	Thu, May 2, 2002	10.30	10.30	10.25	10.25
2522	NYSE	MXE	Wed, May 1, 2002	10.25	10.33	10.25	10.33
2521	NYSE	MXE	Tue, Apr 30, 2002	10.25	10.25	10.21	10.23
2520	NYSE	MXE	Mon, Apr 29, 2002	10.25	10.32	10.25	10.32
2519	NYSE	MXE	Fri, Apr 26, 2002	10.18	10.21	10.15	10.17
2518	NYSE	MXE	Thu, Apr 25, 2002	10.21	10.21	10.21	10.21
2517	NYSE	MXE	Wed, Apr 24, 2002	10.20	10.24	10.20	10.24
2516	NYSE	MXE	Mon, Apr 22, 2002	10.55	10.55	10.30	10.30
2515	NYSE	MXE	Fri, Apr 19, 2002	10.60	10.60	10.56	10.56
2514	NYSE	MXE	Thu, Apr 18, 2002	10.70	10.73	10.60	10.60
2513	NYSE	MXE	Wed, Apr 17, 2002	10.70	10.70	10.60	10.60
2512	NYSE	MXE	Tue, Apr 16, 2002	10.65	10.74	10.60	10.74
2511	NYSE	MXE	Mon, Apr 15, 2002	10.60	10.70	10.58	10.70
2510	NYSE	MXE	Fri, Apr 12, 2002	10.56	10.56	10.56	10.56
2509	NYSE	MXE	Thu, Apr 11, 2002	10.58	10.65	10.55	10.65
2508	NYSE	MXE	Wed, Apr 10, 2002	10.23	10.50	10.23	10.48
2507	NYSE	MXE	Tue, Apr 9, 2002	10.29	10.40	10.26	10.26
2506	NYSE	MXE	Mon, Apr 8, 2002	10.37	10.39	10.27	10.27
2505	NYSE	MXE	Fri, Apr 5, 2002	10.45	10.60	10.43	10.45
2504	NYSE	MXE	Thu, Apr 4, 2002	10.35	10.50	10.25	10.32
2503	NYSE	MXE	Wed, Apr 3, 2002	10.40	10.46	10.40	10.40
2502	NYSE	MXE	Tue, Apr 2, 2002	10.58	10.58	10.45	10.45
2501	NYSE	MXE	Mon, Apr 1, 2002	10.45	10.55	10.45	10.55
2500	NYSE	MXE	Thu, Mar 28, 2002	10.50	10.50	10.50	10.50
2499	NYSE	MXE	Wed, Mar 27, 2002	10.75	10.75	10.60	10.60
2498	NYSE	MXE	Tue, Mar 26, 2002	10.60	10.80	10.60	10.80
2497	NYSE	MXE	Mon, Mar 25, 2002	10.80	10.80	10.70	10.70
2496	NYSE	MXE	Fri, Mar 22, 2002	10.80	10.80	10.50	10.70
2495	NYSE	MXE	Thu, Mar 21, 2002	11.00	11.00	10.72	10.85
2494	NYSE	MXE	Wed, Mar 20, 2002	10.97	11.14	10.97	11.04
2493	NYSE	MXE	Tue, Mar 19, 2002	10.85	11.05	10.85	10.97
2492	NYSE	MXE	Mon, Mar 18, 2002	10.85	10.95	10.81	10.95
2491	NYSE	MXE	Fri, Mar 15, 2002	10.75	10.92	10.70	10.87
2490	NYSE	MXE	Thu, Mar 14, 2002	10.75	10.91	10.71	10.83
2489	NYSE	MXE	Wed, Mar 13, 2002	10.80	10.92	10.80	10.88
2488	NYSE	MXE	Tue, Mar 12, 2002	10.75	10.80	10.67	10.76
2487	NYSE	MXE	Mon, Mar 11, 2002	10.72	10.85	10.72	10.85
2486	NYSE	MXE	Fri, Mar 8, 2002	10.78	10.82	10.75	10.82
2485	NYSE	MXE	Thu, Mar 7, 2002	10.69	10.84	10.69	10.75
2484	NYSE	MXE	Wed, Mar 6, 2002	10.70	10.79	10.60	10.79
2483	NYSE	MXE	Tue, Mar 5, 2002	10.40	10.60	10.40	10.60
2482	NYSE	MXE	Mon, Mar 4, 2002	10.28	10.50	10.28	10.50
2481	NYSE	MXE	Fri, Mar 1, 2002	10.22	10.30	10.21	10.28
2480	NYSE	MXE	Thu, Feb 28, 2002	10.21	10.30	10.21	10.29
2479	NYSE	MXE	Wed, Feb 27, 2002	10.05	10.25	10.05	10.20
2478	NYSE	MXE	Tue, Feb 26, 2002	9.85	10.02	9.85	10.02
2477	NYSE	MXE	Mon, Feb 25, 2002	9.90	9.90	9.84	9.84
2476	NYSE	MXE	Fri, Feb 22, 2002	9.95	9.95	9.92	9.93
2475	NYSE	MXE	Thu, Feb 21, 2002	10.05	10.05	10.02	10.02
2474	NYSE	MXE	Wed, Feb 20, 2002	10.15	10.20	10.11	10.11
2473	NYSE	MXE	Tue, Feb 19, 2002	10.15	10.20	10.11	10.20
2472	NYSE	MXE	Fri, Feb 15, 2002	10.15	10.23	10.15	10.15
2471	NYSE	MXE	Thu, Feb 14, 2002	10.16	10.23	10.16	10.20
2470	NYSE	MXE	Wed, Feb 13, 2002	10.11	10.15	10.11	10.15
2469	NYSE	MXE	Tue, Feb 12, 2002	10.13	10.24	10.12	10.24
2468	NYSE	MXE	Mon, Feb 11, 2002	10.18	10.20	10.13	10.13
2467	NYSE	MXE	Fri, Feb 8, 2002	10.21	10.22	10.21	10.21
2466	NYSE	MXE	Thu, Feb 7, 2002	9.99	10.27	9.99	10.20
2465	NYSE	MXE	Wed, Feb 6, 2002	10.10	10.10	10.00	10.00
2464	NYSE	MXE	Tue, Feb 5, 2002	10.20	10.20	10.15	10.17
2463	NYSE	MXE	Mon, Feb 4, 2002	10.21	10.22	10.17	10.22
2462	NYSE	MXE	Fri, Feb 1, 2002	10.12	10.30	10.12	10.23
2461	NYSE	MXE	Thu, Jan 31, 2002	9.94	10.18	9.92	10.10
2460	NYSE	MXE	Wed, Jan 30, 2002	10.00	10.15	10.00	10.00
2459	NYSE	MXE	Tue, Jan 29, 2002	10.27	10.29	10.00	10.00
2458	NYSE	MXE	Mon, Jan 28, 2002	10.10	10.27	10.10	10.27
2457	NYSE	MXE	Fri, Jan 25, 2002	9.85	10.00	9.85	10.00
2456	NYSE	MXE	Thu, Jan 24, 2002	9.74	9.85	9.74	9.78
2455	NYSE	MXE	Wed, Jan 23, 2002	9.53	9.75	9.53	9.71
2454	NYSE	MXE	Tue, Jan 22, 2002	9.62	9.63	9.62	9.63
2453	NYSE	MXE	Fri, Jan 18, 2002	9.56	9.60	9.56	9.60
2452	NYSE	MXE	Thu, Jan 17, 2002	9.51	9.55	9.51	9.55
2451	NYSE	MXE	Wed, Jan 16, 2002	9.46	9.55	9.46	9.55
2450	NYSE	MXE	Tue, Jan 15, 2002	9.30	9.46	9.30	9.46
2449	NYSE	MXE	Mon, Jan 14, 2002	9.15	9.20	9.11	9.20
2448	NYSE	MXE	Fri, Jan 11, 2002	9.45	9.47	9.28	9.28
2447	NYSE	MXE	Thu, Jan 10, 2002	9.50	9.52	9.50	9.52
2446	NYSE	MXE	Wed, Jan 9, 2002	9.50	9.51	9.50	9.51
2445	NYSE	MXE	Tue, Jan 8, 2002	9.45	9.48	9.45	9.48
2444	NYSE	MXE	Mon, Jan 7, 2002	9.55	9.55	9.30	9.38
2443	NYSE	MXE	Fri, Jan 4, 2002	9.50	9.62	9.50	9.62
2442	NYSE	MXE	Thu, Jan 3, 2002	9.40	9.50	9.40	9.50
2441	NYSE	MXE	Wed, Jan 2, 2002	9.35	9.40	9.35	9.40
2440	NYSE	MXE	Mon, Dec 31, 2001	9.35	9.45	9.25	9.35
2439	NYSE	MXE	Fri, Dec 28, 2001	9.30	9.47	9.30	9.45
2438	NYSE	MXE	Thu, Dec 27, 2001	9.30	9.37	9.30	9.37
2437	NYSE	MXE	Wed, Dec 26, 2001	9.25	9.45	9.25	9.40
2436	NYSE	MXE	Mon, Dec 24, 2001	9.17	9.30	9.17	9.25
2435	NYSE	MXE	Fri, Dec 21, 2001	9.25	9.25	9.20	9.20
2434	NYSE	MXE	Thu, Dec 20, 2001	9.50	9.50	9.30	9.30
2433	NYSE	MXE	Wed, Dec 19, 2001	9.03	9.11	8.98	9.10
2432	NYSE	MXE	Tue, Dec 18, 2001	8.71	8.80	8.67	8.68
2431	NYSE	MXE	Mon, Dec 17, 2001	8.50	8.65	8.50	8.65
2430	NYSE	MXE	Fri, Dec 14, 2001	8.50	8.50	8.50	8.50
2429	NYSE	MXE	Thu, Dec 13, 2001	8.50	8.50	8.47	8.47
2428	NYSE	MXE	Wed, Dec 12, 2001	8.50	8.50	8.50	8.50
2427	NYSE	MXE	Tue, Dec 11, 2001	8.55	8.55	8.50	8.50
2426	NYSE	MXE	Mon, Dec 10, 2001	8.42	8.50	8.42	8.50
2425	NYSE	MXE	Fri, Dec 7, 2001	8.33	8.40	8.33	8.40
2424	NYSE	MXE	Thu, Dec 6, 2001	8.28	8.35	8.28	8.33
2423	NYSE	MXE	Wed, Dec 5, 2001	8.10	8.25	8.10	8.25
2422	NYSE	MXE	Tue, Dec 4, 2001	8.10	8.10	8.05	8.05
2421	NYSE	MXE	Mon, Dec 3, 2001	8.15	8.20	8.05	8.05
2420	NYSE	MXE	Fri, Nov 30, 2001	8.00	8.08	8.00	8.08
2419	NYSE	MXE	Thu, Nov 29, 2001	8.00	8.00	8.00	8.00
2418	NYSE	MXE	Wed, Nov 28, 2001	7.95	8.02	7.95	8.02
2417	NYSE	MXE	Tue, Nov 27, 2001	8.00	8.00	7.95	8.00
2416	NYSE	MXE	Mon, Nov 26, 2001	8.05	8.05	8.05	8.05
2415	NYSE	MXE	Fri, Nov 23, 2001	8.00	8.10	8.00	8.10
2414	NYSE	MXE	Wed, Nov 21, 2001	8.00	8.00	7.82	7.95
2413	NYSE	MXE	Tue, Nov 20, 2001	8.05	8.05	8.00	8.05
2412	NYSE	MXE	Mon, Nov 19, 2001	7.85	8.10	7.85	8.05
2411	NYSE	MXE	Fri, Nov 16, 2001	7.86	7.90	7.86	7.90
2410	NYSE	MXE	Thu, Nov 15, 2001	7.75	7.90	7.75	7.90
2409	NYSE	MXE	Wed, Nov 14, 2001	7.81	7.86	7.81	7.85
2408	NYSE	MXE	Tue, Nov 13, 2001	7.80	7.80	7.75	7.75
2407	NYSE	MXE	Mon, Nov 12, 2001	7.74	7.74	7.71	7.73
2406	NYSE	MXE	Fri, Nov 9, 2001	7.76	7.76	7.71	7.73
2405	NYSE	MXE	Thu, Nov 8, 2001	7.76	7.77	7.76	7.76
2404	NYSE	MXE	Wed, Nov 7, 2001	7.76	7.79	7.76	7.76
2403	NYSE	MXE	Tue, Nov 6, 2001	7.70	7.72	7.70	7.72
2402	NYSE	MXE	Mon, Nov 5, 2001	7.74	7.75	7.74	7.75
2401	NYSE	MXE	Fri, Nov 2, 2001	7.75	7.75	7.70	7.73
2400	NYSE	MXE	Thu, Nov 1, 2001	7.65	7.70	7.65	7.70
2399	NYSE	MXE	Wed, Oct 31, 2001	7.65	7.65	7.65	7.65
2398	NYSE	MXE	Tue, Oct 30, 2001	7.70	7.70	7.65	7.65
2397	NYSE	MXE	Mon, Oct 29, 2001	7.61	7.71	7.61	7.70
2396	NYSE	MXE	Thu, Oct 25, 2001	7.70	7.71	7.70	7.71
2395	NYSE	MXE	Wed, Oct 24, 2001	7.62	7.70	7.62	7.70
2394	NYSE	MXE	Tue, Oct 23, 2001	7.60	7.65	7.60	7.62
2393	NYSE	MXE	Mon, Oct 22, 2001	7.65	7.65	7.55	7.60
2392	NYSE	MXE	Fri, Oct 19, 2001	7.85	7.85	7.75	7.75
2391	NYSE	MXE	Thu, Oct 18, 2001	7.80	7.90	7.80	7.90
2390	NYSE	MXE	Wed, Oct 17, 2001	7.95	7.95	7.95	7.95
2389	NYSE	MXE	Tue, Oct 16, 2001	7.70	7.90	7.70	7.90
2388	NYSE	MXE	Mon, Oct 15, 2001	7.70	7.75	7.70	7.70
2387	NYSE	MXE	Fri, Oct 12, 2001	7.70	7.70	7.70	7.70
2386	NYSE	MXE	Thu, Oct 11, 2001	7.43	7.73	7.43	7.73
2385	NYSE	MXE	Wed, Oct 10, 2001	7.35	7.41	7.35	7.41
2384	NYSE	MXE	Tue, Oct 9, 2001	7.30	7.30	7.30	7.30
2383	NYSE	MXE	Mon, Oct 8, 2001	7.38	7.38	7.30	7.30
2382	NYSE	MXE	Fri, Oct 5, 2001	7.30	7.35	7.29	7.35
2381	NYSE	MXE	Thu, Oct 4, 2001	7.11	7.25	7.10	7.25
2380	NYSE	MXE	Wed, Oct 3, 2001	7.05	7.06	7.05	7.06
2379	NYSE	MXE	Tue, Oct 2, 2001	7.10	7.11	7.05	7.05
2378	NYSE	MXE	Mon, Oct 1, 2001	7.20	7.20	7.15	7.16
2377	NYSE	MXE	Fri, Sep 28, 2001	6.90	7.20	6.90	7.20
2376	NYSE	MXE	Thu, Sep 27, 2001	7.00	7.00	6.95	7.00
2375	NYSE	MXE	Wed, Sep 26, 2001	7.15	7.15	7.05	7.12
2374	NYSE	MXE	Tue, Sep 25, 2001	7.28	7.34	7.00	7.10
2373	NYSE	MXE	Mon, Sep 24, 2001	6.65	7.25	6.65	7.25
2372	NYSE	MXE	Fri, Sep 21, 2001	6.68	6.69	6.50	6.69
2371	NYSE	MXE	Thu, Sep 20, 2001	7.10	7.10	6.77	6.78
2370	NYSE	MXE	Wed, Sep 19, 2001	7.35	7.35	7.20	7.30
2369	NYSE	MXE	Tue, Sep 18, 2001	7.40	7.45	7.00	7.45
2368	NYSE	MXE	Mon, Sep 17, 2001	7.75	7.75	7.40	7.40
2367	NYSE	MXE	Mon, Sep 10, 2001	8.23	8.25	8.19	8.25
2366	NYSE	MXE	Fri, Sep 7, 2001	8.30	8.30	8.15	8.15
2365	NYSE	MXE	Thu, Sep 6, 2001	8.40	8.50	8.35	8.35
2364	NYSE	MXE	Wed, Sep 5, 2001	8.76	8.76	8.49	8.49
2363	NYSE	MXE	Tue, Sep 4, 2001	8.75	8.75	8.75	8.75
2362	NYSE	MXE	Fri, Aug 31, 2001	8.72	8.83	8.72	8.83
2361	NYSE	MXE	Thu, Aug 30, 2001	8.90	8.90	8.66	8.66
2360	NYSE	MXE	Wed, Aug 29, 2001	8.90	8.90	8.90	8.90
2359	NYSE	MXE	Tue, Aug 28, 2001	8.81	8.93	8.81	8.93
2358	NYSE	MXE	Mon, Aug 27, 2001	9.06	9.06	8.78	8.81
2357	NYSE	MXE	Fri, Aug 24, 2001	9.09	9.16	9.09	9.16
2356	NYSE	MXE	Thu, Aug 23, 2001	9.02	9.11	9.02	9.05
2355	NYSE	MXE	Wed, Aug 22, 2001	9.13	9.25	9.13	9.24
2354	NYSE	MXE	Tue, Aug 21, 2001	9.05	9.14	9.02	9.14
2353	NYSE	MXE	Mon, Aug 20, 2001	8.85	9.04	8.81	9.00
2352	NYSE	MXE	Fri, Aug 17, 2001	9.25	9.25	8.95	8.95
2351	NYSE	MXE	Thu, Aug 16, 2001	9.35	9.35	9.30	9.30
2350	NYSE	MXE	Wed, Aug 15, 2001	9.40	9.42	9.40	9.41
2349	NYSE	MXE	Tue, Aug 14, 2001	9.37	9.43	9.37	9.43
2348	NYSE	MXE	Mon, Aug 13, 2001	9.35	9.40	9.35	9.40
2347	NYSE	MXE	Fri, Aug 10, 2001	9.40	9.41	9.40	9.41
2346	NYSE	MXE	Thu, Aug 9, 2001	9.45	9.45	9.45	9.45
2345	NYSE	MXE	Wed, Aug 8, 2001	9.50	9.51	9.50	9.51
2344	NYSE	MXE	Tue, Aug 7, 2001	9.40	9.50	9.40	9.50
2343	NYSE	MXE	Mon, Aug 6, 2001	9.43	9.50	9.43	9.49
2342	NYSE	MXE	Fri, Aug 3, 2001	9.28	9.38	9.28	9.38
2341	NYSE	MXE	Thu, Aug 2, 2001	9.23	9.23	9.17	9.22
2340	NYSE	MXE	Wed, Aug 1, 2001	9.15	9.20	9.15	9.19
2339	NYSE	MXE	Tue, Jul 31, 2001	9.12	9.12	9.11	9.11
2338	NYSE	MXE	Mon, Jul 30, 2001	9.12	9.25	9.12	9.15
2337	NYSE	MXE	Thu, Jul 26, 2001	9.05	9.11	9.05	9.11
2336	NYSE	MXE	Wed, Jul 25, 2001	9.00	9.15	9.00	9.15
2335	NYSE	MXE	Tue, Jul 24, 2001	9.00	9.04	9.00	9.00
2334	NYSE	MXE	Mon, Jul 23, 2001	9.00	9.10	9.00	9.10
2333	NYSE	MXE	Fri, Jul 20, 2001	9.00	9.08	9.00	9.08
2332	NYSE	MXE	Thu, Jul 19, 2001	9.00	9.05	8.96	9.05
2331	NYSE	MXE	Wed, Jul 18, 2001	9.10	9.10	9.00	9.00
2330	NYSE	MXE	Tue, Jul 17, 2001	9.04	9.20	9.03	9.20
2329	NYSE	MXE	Fri, Jul 13, 2001	9.10	9.10	8.91	9.09
2328	NYSE	MXE	Thu, Jul 12, 2001	9.25	9.25	8.95	9.05
2327	NYSE	MXE	Wed, Jul 11, 2001	9.48	9.48	9.25	9.28
2326	NYSE	MXE	Tue, Jul 10, 2001	9.54	9.54	9.54	9.54
2325	NYSE	MXE	Mon, Jul 9, 2001	9.52	9.65	9.52	9.63
2324	NYSE	MXE	Fri, Jul 6, 2001	9.70	9.70	9.50	9.53
2323	NYSE	MXE	Thu, Jul 5, 2001	9.80	9.84	9.80	9.80
2322	NYSE	MXE	Tue, Jul 3, 2001	9.79	9.90	9.79	9.85
2321	NYSE	MXE	Mon, Jul 2, 2001	9.73	9.90	9.70	9.88
2320	NYSE	MXE	Fri, Jun 29, 2001	9.67	9.83	9.67	9.83
2319	NYSE	MXE	Thu, Jun 28, 2001	9.65	9.75	9.60	9.75
2318	NYSE	MXE	Wed, Jun 27, 2001	9.70	9.75	9.65	9.73
2317	NYSE	MXE	Tue, Jun 26, 2001	9.45	9.75	9.45	9.75
2316	NYSE	MXE	Mon, Jun 25, 2001	9.60	9.60	9.50	9.55
2315	NYSE	MXE	Fri, Jun 22, 2001	9.40	9.50	9.40	9.50
2314	NYSE	MXE	Thu, Jun 21, 2001	9.40	9.50	9.35	9.39
2313	NYSE	MXE	Wed, Jun 20, 2001	9.55	9.60	9.40	9.40
2312	NYSE	MXE	Tue, Jun 19, 2001	9.70	9.70	9.50	9.50
2311	NYSE	MXE	Mon, Jun 18, 2001	9.85	9.85	9.60	9.60
2310	NYSE	MXE	Fri, Jun 15, 2001	9.70	9.81	9.70	9.81
2309	NYSE	MXE	Thu, Jun 14, 2001	9.90	9.90	9.60	9.80
2308	NYSE	MXE	Wed, Jun 13, 2001	10.00	10.00	9.90	9.96
2307	NYSE	MXE	Tue, Jun 12, 2001	9.98	10.05	9.98	10.00
2306	NYSE	MXE	Mon, Jun 11, 2001	9.91	9.98	9.91	9.98
2305	NYSE	MXE	Fri, Jun 8, 2001	9.85	9.92	9.80	9.92
2304	NYSE	MXE	Thu, Jun 7, 2001	9.67	9.80	9.67	9.80
2303	NYSE	MXE	Wed, Jun 6, 2001	9.75	9.77	9.75	9.77
2302	NYSE	MXE	Tue, Jun 5, 2001	9.70	9.70	9.61	9.70
2301	NYSE	MXE	Mon, Jun 4, 2001	9.75	9.76	9.75	9.76
2300	NYSE	MXE	Fri, Jun 1, 2001	9.65	9.76	9.60	9.69
2299	NYSE	MXE	Thu, May 31, 2001	9.55	9.65	9.50	9.65
2298	NYSE	MXE	Wed, May 30, 2001	9.62	9.90	9.60	9.65
2297	NYSE	MXE	Tue, May 29, 2001	9.50	9.70	9.47	9.60
2296	NYSE	MXE	Fri, May 25, 2001	9.40	9.45	9.40	9.45
2295	NYSE	MXE	Thu, May 24, 2001	9.45	9.55	9.40	9.49
2294	NYSE	MXE	Wed, May 23, 2001	9.40	9.51	9.25	9.50
2293	NYSE	MXE	Tue, May 22, 2001	9.45	9.50	9.42	9.44
2292	NYSE	MXE	Mon, May 21, 2001	9.30	9.55	9.30	9.35
2291	NYSE	MXE	Fri, May 18, 2001	9.25	9.30	9.20	9.25
2290	NYSE	MXE	Thu, May 17, 2001	8.75	9.20	8.75	9.20
2289	NYSE	MXE	Wed, May 16, 2001	8.80	8.80	8.65	8.75
2288	NYSE	MXE	Tue, May 15, 2001	8.95	8.98	8.85	8.85
2287	NYSE	MXE	Mon, May 14, 2001	8.85	8.85	8.85	8.85
2286	NYSE	MXE	Fri, May 11, 2001	8.95	8.95	8.90	8.93
2285	NYSE	MXE	Thu, May 10, 2001	8.82	8.95	8.82	8.95
2284	NYSE	MXE	Wed, May 9, 2001	8.75	8.80	8.70	8.80
2283	NYSE	MXE	Tue, May 8, 2001	8.80	8.80	8.80	8.80
2282	NYSE	MXE	Mon, May 7, 2001	8.75	8.80	8.75	8.80
2281	NYSE	MXE	Fri, May 4, 2001	8.70	8.72	8.70	8.72
2280	NYSE	MXE	Thu, May 3, 2001	8.80	8.80	8.75	8.75
2279	NYSE	MXE	Wed, May 2, 2001	8.75	8.80	8.64	8.80
2278	NYSE	MXE	Tue, May 1, 2001	8.80	8.80	8.65	8.80
2277	NYSE	MXE	Mon, Apr 30, 2001	8.85	8.85	8.75	8.75
2276	NYSE	MXE	Fri, Apr 27, 2001	8.90	8.90	8.90	8.90
2275	NYSE	MXE	Thu, Apr 26, 2001	8.79	8.85	8.79	8.80
2274	NYSE	MXE	Wed, Apr 25, 2001	8.65	8.80	8.65	8.75
2273	NYSE	MXE	Tue, Apr 24, 2001	8.40	8.60	8.40	8.60
2272	NYSE	MXE	Mon, Apr 23, 2001	8.60	8.60	8.19	8.49
2271	NYSE	MXE	Fri, Apr 20, 2001	8.85	8.85	8.55	8.55
2270	NYSE	MXE	Thu, Apr 19, 2001	9.05	9.05	8.85	9.00
2269	NYSE	MXE	Wed, Apr 18, 2001	8.70	9.10	8.70	9.05
2268	NYSE	MXE	Tue, Apr 17, 2001	8.30	8.60	8.30	8.60
2267	NYSE	MXE	Mon, Apr 16, 2001	8.65	8.70	8.30	8.40
2266	NYSE	MXE	Thu, Apr 12, 2001	8.65	8.70	8.48	8.70
2265	NYSE	MXE	Wed, Apr 11, 2001	8.70	8.70	8.65	8.70
2264	NYSE	MXE	Tue, Apr 10, 2001	8.15	8.65	8.15	8.65
2263	NYSE	MXE	Mon, Apr 9, 2001	8.15	8.25	8.15	8.25
2262	NYSE	MXE	Fri, Apr 6, 2001	8.18	8.18	8.10	8.10
2261	NYSE	MXE	Thu, Apr 5, 2001	7.90	8.15	7.90	8.12
2260	NYSE	MXE	Wed, Apr 4, 2001	8.00	8.05	7.90	7.90
2259	NYSE	MXE	Tue, Apr 3, 2001	8.13	8.15	8.00	8.00
2258	NYSE	MXE	Mon, Apr 2, 2001	8.17	8.23	8.17	8.23
2257	NYSE	MXE	Fri, Mar 30, 2001	8.10	8.16	8.06	8.16
2256	NYSE	MXE	Thu, Mar 29, 2001	8.15	8.17	8.10	8.15
2255	NYSE	MXE	Wed, Mar 28, 2001	8.25	8.25	8.25	8.25
2254	NYSE	MXE	Tue, Mar 27, 2001	8.28	8.28	8.25	8.25
2253	NYSE	MXE	Mon, Mar 26, 2001	8.25	8.40	8.20	8.25
2252	NYSE	MXE	Fri, Mar 23, 2001	8.15	8.15	8.15	8.15
2251	NYSE	MXE	Thu, Mar 22, 2001	8.35	8.35	8.07	8.17
2250	NYSE	MXE	Wed, Mar 21, 2001	8.50	8.51	8.45	8.45
2249	NYSE	MXE	Tue, Mar 20, 2001	8.50	8.62	8.50	8.60
2248	NYSE	MXE	Mon, Mar 19, 2001	8.50	8.50	8.40	8.50
2247	NYSE	MXE	Fri, Mar 16, 2001	8.55	8.56	8.55	8.56
2246	NYSE	MXE	Thu, Mar 15, 2001	8.55	8.60	8.55	8.60
2245	NYSE	MXE	Wed, Mar 14, 2001	8.70	8.70	8.52	8.55
2244	NYSE	MXE	Tue, Mar 13, 2001	8.73	8.90	8.73	8.80
2243	NYSE	MXE	Mon, Mar 12, 2001	8.95	8.95	8.73	8.73
2242	NYSE	MXE	Fri, Mar 9, 2001	9.08	9.08	9.00	9.01
2241	NYSE	MXE	Thu, Mar 8, 2001	9.13	9.15	9.12	9.15
2240	NYSE	MXE	Wed, Mar 7, 2001	8.90	9.23	8.90	9.18
2239	NYSE	MXE	Tue, Mar 6, 2001	8.78	8.99	8.78	8.95
2238	NYSE	MXE	Mon, Mar 5, 2001	8.76	8.90	8.76	8.86
2237	NYSE	MXE	Fri, Mar 2, 2001	8.70	8.76	8.70	8.76
2236	NYSE	MXE	Thu, Mar 1, 2001	8.60	8.70	8.55	8.70
2235	NYSE	MXE	Wed, Feb 28, 2001	8.80	8.80	8.65	8.66
2234	NYSE	MXE	Tue, Feb 27, 2001	8.65	8.83	8.55	8.75
2233	NYSE	MXE	Mon, Feb 26, 2001	8.70	8.75	8.70	8.75
2232	NYSE	MXE	Fri, Feb 23, 2001	8.65	8.65	8.65	8.65
2231	NYSE	MXE	Thu, Feb 22, 2001	8.80	8.85	8.70	8.72
2230	NYSE	MXE	Wed, Feb 21, 2001	9.05	9.05	8.90	8.90
2229	NYSE	MXE	Tue, Feb 20, 2001	9.16	9.16	9.07	9.08
2228	NYSE	MXE	Fri, Feb 16, 2001	9.33	9.33	9.26	9.26
2227	NYSE	MXE	Thu, Feb 15, 2001	9.15	9.30	9.15	9.30
2226	NYSE	MXE	Wed, Feb 14, 2001	9.33	9.33	9.20	9.20
2225	NYSE	MXE	Tue, Feb 13, 2001	9.35	9.35	9.30	9.30
2224	NYSE	MXE	Mon, Feb 12, 2001	9.16	9.30	9.16	9.30
2223	NYSE	MXE	Fri, Feb 9, 2001	9.20	9.20	9.17	9.17
2222	NYSE	MXE	Thu, Feb 8, 2001	9.25	9.30	9.20	9.21
2221	NYSE	MXE	Wed, Feb 7, 2001	9.40	9.40	9.33	9.33
2220	NYSE	MXE	Tue, Feb 6, 2001	9.50	9.50	9.40	9.40
2219	NYSE	MXE	Mon, Feb 5, 2001	9.46	9.50	9.40	9.40
2218	NYSE	MXE	Fri, Feb 2, 2001	9.60	9.60	9.45	9.50
2217	NYSE	MXE	Thu, Feb 1, 2001	9.30	9.60	9.30	9.60
2216	NYSE	MXE	Wed, Jan 31, 2001	9.80	9.85	9.35	9.40
2215	NYSE	MXE	Tue, Jan 30, 2001	9.45	9.85	9.45	9.85
2214	NYSE	MXE	Mon, Jan 29, 2001	9.40	9.40	9.40	9.40
2213	NYSE	MXE	Fri, Jan 26, 2001	9.19	9.50	9.06	9.38
2212	NYSE	MXE	Thu, Jan 25, 2001	9.13	9.19	9.13	9.19
2211	NYSE	MXE	Wed, Jan 24, 2001	9.25	9.31	9.06	9.25
2210	NYSE	MXE	Tue, Jan 23, 2001	9.19	9.19	9.06	9.19
2209	NYSE	MXE	Mon, Jan 22, 2001	9.06	9.13	9.06	9.13
2208	NYSE	MXE	Fri, Jan 19, 2001	8.94	9.00	8.94	9.00
2207	NYSE	MXE	Thu, Jan 18, 2001	8.63	8.69	8.63	8.69
2206	NYSE	MXE	Wed, Jan 17, 2001	8.50	8.69	8.50	8.69
2205	NYSE	MXE	Tue, Jan 16, 2001	8.50	8.50	8.50	8.50
2204	NYSE	MXE	Fri, Jan 12, 2001	8.44	8.44	8.38	8.38
2203	NYSE	MXE	Thu, Jan 11, 2001	8.13	8.50	8.13	8.50
2202	NYSE	MXE	Wed, Jan 10, 2001	8.25	8.38	8.25	8.31
2201	NYSE	MXE	Tue, Jan 9, 2001	8.25	8.44	8.25	8.38
2200	NYSE	MXE	Mon, Jan 8, 2001	8.13	8.19	8.00	8.13
2199	NYSE	MXE	Fri, Jan 5, 2001	8.25	8.25	8.25	8.25
2198	NYSE	MXE	Thu, Jan 4, 2001	8.06	8.38	8.06	8.31
2197	NYSE	MXE	Wed, Jan 3, 2001	7.88	8.19	7.88	8.13
2196	NYSE	MXE	Tue, Jan 2, 2001	7.81	8.00	7.75	7.81
2195	NYSE	MXE	Fri, Dec 29, 2000	8.00	8.00	7.81	7.88
2194	NYSE	MXE	Thu, Dec 28, 2000	8.00	8.13	7.75	8.00
2193	NYSE	MXE	Wed, Dec 27, 2000	7.94	8.13	7.94	8.13
2192	NYSE	MXE	Tue, Dec 26, 2000	8.13	8.13	7.63	7.81
2191	NYSE	MXE	Fri, Dec 22, 2000	7.81	8.06	7.81	8.06
2190	NYSE	MXE	Thu, Dec 21, 2000	7.81	7.94	7.75	7.88
2189	NYSE	MXE	Wed, Dec 20, 2000	8.13	8.13	7.81	7.81
2188	NYSE	MXE	Tue, Dec 19, 2000	8.19	8.25	8.00	8.13
2187	NYSE	MXE	Mon, Dec 18, 2000	8.19	8.31	8.19	8.31
2186	NYSE	MXE	Fri, Dec 15, 2000	8.63	8.63	8.19	8.25
2185	NYSE	MXE	Thu, Dec 14, 2000	8.56	8.56	8.38	8.56
2184	NYSE	MXE	Wed, Dec 13, 2000	8.63	8.69	8.63	8.63
2183	NYSE	MXE	Tue, Dec 12, 2000	8.69	8.69	8.56	8.63
2182	NYSE	MXE	Mon, Dec 11, 2000	8.75	8.81	8.69	8.75
2181	NYSE	MXE	Fri, Dec 8, 2000	8.81	8.81	8.75	8.75
2180	NYSE	MXE	Thu, Dec 7, 2000	8.50	8.56	8.50	8.56
2179	NYSE	MXE	Wed, Dec 6, 2000	8.63	8.63	8.56	8.63
2178	NYSE	MXE	Tue, Dec 5, 2000	8.38	8.63	8.38	8.63
2177	NYSE	MXE	Mon, Dec 4, 2000	8.75	8.75	8.38	8.38
2176	NYSE	MXE	Fri, Dec 1, 2000	8.94	8.94	8.75	8.75
2175	NYSE	MXE	Thu, Nov 30, 2000	9.00	9.00	8.75	8.81
2174	NYSE	MXE	Wed, Nov 29, 2000	9.06	9.06	9.00	9.00
2173	NYSE	MXE	Tue, Nov 28, 2000	9.19	9.50	9.13	9.19
2172	NYSE	MXE	Mon, Nov 27, 2000	8.94	9.06	8.94	9.06
2171	NYSE	MXE	Fri, Nov 24, 2000	8.94	8.94	8.88	8.88
2170	NYSE	MXE	Wed, Nov 22, 2000	8.94	8.94	8.94	8.94
2169	NYSE	MXE	Tue, Nov 21, 2000	9.00	9.00	8.94	8.94
2168	NYSE	MXE	Mon, Nov 20, 2000	8.81	9.06	8.81	9.00
2167	NYSE	MXE	Fri, Nov 17, 2000	9.25	9.63	9.25	9.56
2166	NYSE	MXE	Thu, Nov 16, 2000	9.31	9.38	9.25	9.31
2165	NYSE	MXE	Wed, Nov 15, 2000	9.31	9.38	9.31	9.38
2164	NYSE	MXE	Tue, Nov 14, 2000	9.00	9.31	9.00	9.31
2163	NYSE	MXE	Mon, Nov 13, 2000	9.31	9.31	9.00	9.06
2162	NYSE	MXE	Fri, Nov 10, 2000	9.63	9.63	9.25	9.38
2161	NYSE	MXE	Thu, Nov 9, 2000	9.88	9.88	9.75	9.75
2160	NYSE	MXE	Wed, Nov 8, 2000	9.94	9.94	9.94	9.94
2159	NYSE	MXE	Tue, Nov 7, 2000	10.00	10.00	10.00	10.00
2158	NYSE	MXE	Mon, Nov 6, 2000	9.81	10.06	9.81	10.06
2157	NYSE	MXE	Fri, Nov 3, 2000	9.88	9.88	9.81	9.81
2156	NYSE	MXE	Thu, Nov 2, 2000	9.81	9.94	9.81	9.88
2155	NYSE	MXE	Wed, Nov 1, 2000	9.69	9.75	9.69	9.75
2154	NYSE	MXE	Tue, Oct 31, 2000	9.56	9.75	9.56	9.75
2153	NYSE	MXE	Mon, Oct 30, 2000	9.50	9.50	9.50	9.50
2152	NYSE	MXE	Fri, Oct 27, 2000	9.06	9.38	9.06	9.25
2151	NYSE	MXE	Thu, Oct 26, 2000	9.25	9.25	9.06	9.19
2150	NYSE	MXE	Wed, Oct 25, 2000	9.38	9.50	9.38	9.38
2149	NYSE	MXE	Tue, Oct 24, 2000	9.06	9.25	9.00	9.25
2148	NYSE	MXE	Mon, Oct 23, 2000	9.13	9.13	9.06	9.06
2147	NYSE	MXE	Fri, Oct 20, 2000	9.00	9.25	9.00	9.19
2146	NYSE	MXE	Thu, Oct 19, 2000	8.69	9.13	8.69	9.13
2145	NYSE	MXE	Wed, Oct 18, 2000	8.38	8.63	8.38	8.63
2144	NYSE	MXE	Tue, Oct 17, 2000	8.88	8.88	8.38	8.44
2143	NYSE	MXE	Mon, Oct 16, 2000	8.88	8.88	8.88	8.88
2142	NYSE	MXE	Fri, Oct 13, 2000	8.94	8.94	8.88	8.88
2141	NYSE	MXE	Thu, Oct 12, 2000	9.13	9.19	8.88	9.06
2140	NYSE	MXE	Wed, Oct 11, 2000	9.19	9.19	9.00	9.00
2139	NYSE	MXE	Tue, Oct 10, 2000	9.25	9.31	9.25	9.25
2138	NYSE	MXE	Mon, Oct 9, 2000	9.25	9.25	9.25	9.25
2137	NYSE	MXE	Fri, Oct 6, 2000	9.56	9.56	9.31	9.31
2136	NYSE	MXE	Thu, Oct 5, 2000	9.63	9.63	9.63	9.63
2135	NYSE	MXE	Wed, Oct 4, 2000	9.56	9.63	9.56	9.63
2134	NYSE	MXE	Tue, Oct 3, 2000	9.56	9.69	9.56	9.63
2133	NYSE	MXE	Mon, Oct 2, 2000	9.69	9.69	9.56	9.56
2132	NYSE	MXE	Fri, Sep 29, 2000	9.69	9.69	9.69	9.69
2131	NYSE	MXE	Thu, Sep 28, 2000	9.69	9.75	9.56	9.69
2130	NYSE	MXE	Wed, Sep 27, 2000	10.00	10.00	9.81	9.81
2129	NYSE	MXE	Tue, Sep 26, 2000	10.00	10.00	9.94	9.94
2128	NYSE	MXE	Mon, Sep 25, 2000	10.06	10.06	10.00	10.00
2127	NYSE	MXE	Fri, Sep 22, 2000	10.00	10.06	9.88	10.06
2126	NYSE	MXE	Thu, Sep 21, 2000	10.06	10.19	10.00	10.19
2125	NYSE	MXE	Wed, Sep 20, 2000	10.13	10.19	10.06	10.19
2124	NYSE	MXE	Tue, Sep 19, 2000	10.19	10.19	9.94	10.13
2123	NYSE	MXE	Mon, Sep 18, 2000	10.38	10.44	10.25	10.25
2122	NYSE	MXE	Fri, Sep 15, 2000	10.38	10.50	10.38	10.50
2121	NYSE	MXE	Thu, Sep 14, 2000	10.38	10.38	10.25	10.38
2120	NYSE	MXE	Wed, Sep 13, 2000	10.19	10.44	10.13	10.38
2119	NYSE	MXE	Tue, Sep 12, 2000	10.75	10.75	10.06	10.50
2118	NYSE	MXE	Mon, Sep 11, 2000	10.94	10.94	10.81	10.88
2117	NYSE	MXE	Fri, Sep 8, 2000	11.00	11.00	10.81	10.88
2116	NYSE	MXE	Thu, Sep 7, 2000	11.00	11.06	11.00	11.06
2115	NYSE	MXE	Wed, Sep 6, 2000	11.00	11.06	10.88	10.88
2114	NYSE	MXE	Tue, Sep 5, 2000	10.75	11.00	10.75	10.94
2113	NYSE	MXE	Fri, Sep 1, 2000	10.81	10.81	10.75	10.75
2112	NYSE	MXE	Thu, Aug 31, 2000	10.56	10.75	10.56	10.75
2111	NYSE	MXE	Wed, Aug 30, 2000	10.13	10.50	10.13	10.50
2110	NYSE	MXE	Tue, Aug 29, 2000	10.13	10.25	10.13	10.25
2109	NYSE	MXE	Mon, Aug 28, 2000	10.13	10.13	10.06	10.06
2108	NYSE	MXE	Fri, Aug 25, 2000	10.19	10.31	10.19	10.19
2107	NYSE	MXE	Thu, Aug 24, 2000	10.38	10.38	10.19	10.19
2106	NYSE	MXE	Wed, Aug 23, 2000	10.19	10.44	10.19	10.44
2105	NYSE	MXE	Tue, Aug 22, 2000	10.06	10.25	10.06	10.19
2104	NYSE	MXE	Mon, Aug 21, 2000	10.06	10.19	10.06	10.06
2103	NYSE	MXE	Fri, Aug 18, 2000	10.13	10.31	10.06	10.19
2102	NYSE	MXE	Thu, Aug 17, 2000	9.88	10.13	9.88	10.13
2101	NYSE	MXE	Wed, Aug 16, 2000	9.88	10.06	9.88	10.00
2100	NYSE	MXE	Tue, Aug 15, 2000	9.81	9.94	9.50	9.88
2099	NYSE	MXE	Mon, Aug 14, 2000	10.00	10.00	9.44	9.94
2098	NYSE	MXE	Fri, Aug 11, 2000	10.13	10.13	10.00	10.00
2097	NYSE	MXE	Thu, Aug 10, 2000	10.44	10.50	10.25	10.25
2096	NYSE	MXE	Wed, Aug 9, 2000	10.50	10.56	10.31	10.44
2095	NYSE	MXE	Tue, Aug 8, 2000	10.44	10.56	10.44	10.50
2094	NYSE	MXE	Mon, Aug 7, 2000	10.63	10.69	10.38	10.56
2093	NYSE	MXE	Fri, Aug 4, 2000	10.50	10.69	10.44	10.63
2092	NYSE	MXE	Thu, Aug 3, 2000	10.75	10.75	10.44	10.56
2091	NYSE	MXE	Wed, Aug 2, 2000	10.69	10.88	10.69	10.88
2090	NYSE	MXE	Tue, Aug 1, 2000	10.63	10.75	10.56	10.69
2089	NYSE	MXE	Mon, Jul 31, 2000	10.63	10.75	10.56	10.69
2088	NYSE	MXE	Fri, Jul 28, 2000	10.81	10.81	10.63	10.63
2087	NYSE	MXE	Thu, Jul 27, 2000	10.94	10.94	10.88	10.94
2086	NYSE	MXE	Wed, Jul 26, 2000	10.88	10.94	10.88	10.88
2085	NYSE	MXE	Tue, Jul 25, 2000	10.81	11.06	10.63	10.94
2084	NYSE	MXE	Mon, Jul 24, 2000	10.94	10.94	10.81	10.94
2083	NYSE	MXE	Fri, Jul 21, 2000	10.94	10.94	10.88	10.88
2082	NYSE	MXE	Thu, Jul 20, 2000	10.94	11.13	10.88	11.00
2081	NYSE	MXE	Wed, Jul 19, 2000	11.31	11.31	10.88	11.00
2080	NYSE	MXE	Tue, Jul 18, 2000	11.69	11.69	11.38	11.44
2079	NYSE	MXE	Mon, Jul 17, 2000	11.88	11.88	11.69	11.69
2078	NYSE	MXE	Fri, Jul 14, 2000	11.75	11.88	11.75	11.88
2077	NYSE	MXE	Thu, Jul 13, 2000	11.75	11.81	11.63	11.75
2076	NYSE	MXE	Wed, Jul 12, 2000	11.63	12.00	11.56	11.75
2075	NYSE	MXE	Tue, Jul 11, 2000	11.56	11.75	11.56	11.63
2074	NYSE	MXE	Mon, Jul 10, 2000	11.44	11.75	11.25	11.56
2073	NYSE	MXE	Fri, Jul 7, 2000	11.56	11.69	11.50	11.56
2072	NYSE	MXE	Thu, Jul 6, 2000	11.44	11.63	11.44	11.56
2071	NYSE	MXE	Wed, Jul 5, 2000	11.94	12.00	11.31	11.44
2070	NYSE	MXE	Mon, Jul 3, 2000	10.56	11.50	10.56	11.44
2069	NYSE	MXE	Fri, Jun 30, 2000	10.19	10.56	10.19	10.50
2068	NYSE	MXE	Thu, Jun 29, 2000	10.06	10.19	10.00	10.19
2067	NYSE	MXE	Wed, Jun 28, 2000	10.00	10.13	10.00	10.13
2066	NYSE	MXE	Tue, Jun 27, 2000	9.81	10.06	9.81	10.00
2065	NYSE	MXE	Mon, Jun 26, 2000	9.75	9.88	9.75	9.88
2064	NYSE	MXE	Fri, Jun 23, 2000	9.94	9.94	9.75	9.75
2063	NYSE	MXE	Thu, Jun 22, 2000	10.06	10.19	9.94	10.06
2062	NYSE	MXE	Wed, Jun 21, 2000	9.81	10.06	9.81	10.00
2061	NYSE	MXE	Tue, Jun 20, 2000	9.81	9.88	9.50	9.81
2060	NYSE	MXE	Mon, Jun 19, 2000	9.56	9.81	9.19	9.81
2059	NYSE	MXE	Fri, Jun 16, 2000	9.88	9.88	9.81	9.81
2058	NYSE	MXE	Thu, Jun 15, 2000	9.88	9.88	9.88	9.88
2057	NYSE	MXE	Wed, Jun 14, 2000	9.88	9.94	9.88	9.94
2056	NYSE	MXE	Tue, Jun 13, 2000	9.44	9.81	9.31	9.75
2055	NYSE	MXE	Mon, Jun 12, 2000	9.56	9.63	9.50	9.56
2054	NYSE	MXE	Fri, Jun 9, 2000	9.69	9.81	9.69	9.69
2053	NYSE	MXE	Thu, Jun 8, 2000	9.75	9.81	9.75	9.81
2052	NYSE	MXE	Wed, Jun 7, 2000	10.06	10.13	9.56	9.88
2051	NYSE	MXE	Tue, Jun 6, 2000	10.00	10.13	10.00	10.00
2050	NYSE	MXE	Mon, Jun 5, 2000	9.88	10.00	9.88	9.94
2049	NYSE	MXE	Fri, Jun 2, 2000	9.19	9.88	9.19	9.88
2048	NYSE	MXE	Thu, Jun 1, 2000	9.13	9.25	9.06	9.25
2047	NYSE	MXE	Wed, May 31, 2000	9.19	9.19	9.06	9.19
2046	NYSE	MXE	Tue, May 30, 2000	8.75	9.25	8.75	9.25
2045	NYSE	MXE	Fri, May 26, 2000	8.94	8.94	8.69	8.69
2044	NYSE	MXE	Thu, May 25, 2000	8.81	9.06	8.81	8.94
2043	NYSE	MXE	Wed, May 24, 2000	8.63	8.75	8.63	8.75
2042	NYSE	MXE	Tue, May 23, 2000	8.50	8.75	8.50	8.75
2041	NYSE	MXE	Mon, May 22, 2000	8.69	8.69	8.50	8.63
2040	NYSE	MXE	Fri, May 19, 2000	9.19	9.19	8.94	8.94
2039	NYSE	MXE	Thu, May 18, 2000	9.44	9.44	9.25	9.25
2038	NYSE	MXE	Wed, May 17, 2000	9.69	9.69	9.38	9.44
2037	NYSE	MXE	Tue, May 16, 2000	9.69	9.75	9.69	9.69
2036	NYSE	MXE	Mon, May 15, 2000	9.56	9.63	9.50	9.63
2035	NYSE	MXE	Fri, May 12, 2000	9.56	9.75	9.56	9.69
2034	NYSE	MXE	Thu, May 11, 2000	9.69	9.81	9.69	9.69
2033	NYSE	MXE	Wed, May 10, 2000	9.94	9.94	9.63	9.63
2032	NYSE	MXE	Tue, May 9, 2000	9.94	9.94	9.88	9.88
2031	NYSE	MXE	Mon, May 8, 2000	9.88	9.94	9.81	9.88
2030	NYSE	MXE	Fri, May 5, 2000	9.56	10.00	9.56	10.00
2029	NYSE	MXE	Thu, May 4, 2000	9.56	9.63	9.56	9.63
2028	NYSE	MXE	Wed, May 3, 2000	9.81	9.81	9.63	9.69
2027	NYSE	MXE	Tue, May 2, 2000	9.81	9.81	9.81	9.81
2026	NYSE	MXE	Mon, May 1, 2000	9.75	10.00	9.75	9.81
2025	NYSE	MXE	Fri, Apr 28, 2000	9.88	9.88	9.69	9.69
2024	NYSE	MXE	Thu, Apr 27, 2000	9.63	9.81	9.63	9.81
2023	NYSE	MXE	Wed, Apr 26, 2000	9.75	9.94	9.75	9.75
2022	NYSE	MXE	Tue, Apr 25, 2000	9.50	9.81	9.50	9.75
2021	NYSE	MXE	Mon, Apr 24, 2000	9.69	9.69	9.50	9.50
2020	NYSE	MXE	Thu, Apr 20, 2000	9.50	9.81	9.50	9.81
2019	NYSE	MXE	Wed, Apr 19, 2000	9.69	9.69	9.50	9.50
2018	NYSE	MXE	Tue, Apr 18, 2000	9.50	9.94	9.50	9.69
2017	NYSE	MXE	Mon, Apr 17, 2000	9.56	9.69	9.44	9.44
2016	NYSE	MXE	Fri, Apr 14, 2000	10.63	10.63	9.94	9.94
2015	NYSE	MXE	Thu, Apr 13, 2000	10.75	10.81	10.69	10.75
2014	NYSE	MXE	Wed, Apr 12, 2000	10.94	10.94	10.63	10.88
2013	NYSE	MXE	Tue, Apr 11, 2000	11.19	11.19	10.94	10.94
2012	NYSE	MXE	Mon, Apr 10, 2000	11.38	11.56	11.13	11.13
2011	NYSE	MXE	Fri, Apr 7, 2000	11.06	11.38	11.06	11.38
2010	NYSE	MXE	Thu, Apr 6, 2000	10.63	11.13	10.63	11.13
2009	NYSE	MXE	Wed, Apr 5, 2000	10.19	10.81	10.19	10.81
2008	NYSE	MXE	Tue, Apr 4, 2000	11.06	11.06	10.50	10.56
2007	NYSE	MXE	Mon, Apr 3, 2000	11.25	11.25	11.00	11.13
2006	NYSE	MXE	Fri, Mar 31, 2000	11.38	11.38	11.38	11.38
2005	NYSE	MXE	Thu, Mar 30, 2000	11.56	11.56	11.38	11.38
2004	NYSE	MXE	Wed, Mar 29, 2000	11.88	12.00	11.63	11.63
2003	NYSE	MXE	Tue, Mar 28, 2000	11.63	11.94	11.50	11.88
2002	NYSE	MXE	Mon, Mar 27, 2000	11.50	11.63	11.50	11.63
2001	NYSE	MXE	Fri, Mar 24, 2000	11.25	11.50	11.25	11.44
2000	NYSE	MXE	Thu, Mar 23, 2000	11.13	11.19	11.06	11.19
1999	NYSE	MXE	Wed, Mar 22, 2000	11.13	11.19	11.13	11.13
1998	NYSE	MXE	Tue, Mar 21, 2000	11.06	11.06	11.00	11.06
1997	NYSE	MXE	Mon, Mar 20, 2000	10.94	11.13	10.94	11.13
1996	NYSE	MXE	Fri, Mar 17, 2000	11.31	11.44	11.31	11.38
1995	NYSE	MXE	Thu, Mar 16, 2000	11.25	11.38	11.25	11.31
1994	NYSE	MXE	Wed, Mar 15, 2000	11.31	11.31	11.00	11.13
1993	NYSE	MXE	Tue, Mar 14, 2000	11.50	11.63	11.38	11.38
1992	NYSE	MXE	Mon, Mar 13, 2000	12.06	12.06	11.38	11.50
1991	NYSE	MXE	Fri, Mar 10, 2000	12.13	12.31	12.06	12.06
1990	NYSE	MXE	Thu, Mar 9, 2000	11.94	12.19	11.94	12.13
1989	NYSE	MXE	Wed, Mar 8, 2000	11.56	12.00	11.56	11.94
1988	NYSE	MXE	Tue, Mar 7, 2000	11.38	12.00	11.38	11.56
1987	NYSE	MXE	Mon, Mar 6, 2000	11.50	11.56	11.44	11.44
1986	NYSE	MXE	Fri, Mar 3, 2000	11.19	11.44	11.19	11.38
1985	NYSE	MXE	Thu, Mar 2, 2000	10.63	11.25	10.63	11.19
1984	NYSE	MXE	Wed, Mar 1, 2000	10.44	10.63	10.44	10.63
1983	NYSE	MXE	Tue, Feb 29, 2000	10.38	10.63	10.38	10.50
1982	NYSE	MXE	Mon, Feb 28, 2000	10.25	10.38	10.25	10.38
1981	NYSE	MXE	Fri, Feb 25, 2000	10.50	10.50	10.31	10.38
1980	NYSE	MXE	Thu, Feb 24, 2000	10.44	10.56	10.44	10.50
1979	NYSE	MXE	Wed, Feb 23, 2000	10.25	10.44	10.25	10.44
1978	NYSE	MXE	Tue, Feb 22, 2000	10.25	10.38	10.13	10.25
1977	NYSE	MXE	Fri, Feb 18, 2000	10.63	10.69	10.25	10.44
1976	NYSE	MXE	Thu, Feb 17, 2000	10.38	10.69	10.38	10.56
1975	NYSE	MXE	Wed, Feb 16, 2000	10.38	10.56	10.38	10.38
1974	NYSE	MXE	Tue, Feb 15, 2000	10.38	10.50	10.31	10.38
1973	NYSE	MXE	Mon, Feb 14, 2000	10.13	10.44	10.13	10.38
1972	NYSE	MXE	Fri, Feb 11, 2000	10.00	10.19	9.94	10.06
1971	NYSE	MXE	Thu, Feb 10, 2000	9.81	10.00	9.81	10.00
1970	NYSE	MXE	Wed, Feb 9, 2000	9.69	10.00	9.69	9.81
1969	NYSE	MXE	Tue, Feb 8, 2000	9.25	9.63	9.25	9.63
1968	NYSE	MXE	Mon, Feb 7, 2000	8.94	9.25	8.94	9.19
1967	NYSE	MXE	Fri, Feb 4, 2000	8.75	9.13	8.75	9.06
1966	NYSE	MXE	Thu, Feb 3, 2000	8.69	8.81	8.69	8.75
1965	NYSE	MXE	Wed, Feb 2, 2000	8.50	8.50	8.44	8.50
1964	NYSE	MXE	Tue, Feb 1, 2000	8.44	8.50	8.44	8.50
1963	NYSE	MXE	Mon, Jan 31, 2000	8.38	8.50	8.38	8.44
1962	NYSE	MXE	Fri, Jan 28, 2000	8.44	8.63	8.44	8.44
1961	NYSE	MXE	Thu, Jan 27, 2000	8.50	8.63	8.50	8.56
1960	NYSE	MXE	Wed, Jan 26, 2000	8.44	8.56	8.38	8.50
1959	NYSE	MXE	Tue, Jan 25, 2000	8.31	8.50	8.31	8.44
1958	NYSE	MXE	Mon, Jan 24, 2000	8.75	8.75	8.56	8.56
1957	NYSE	MXE	Fri, Jan 21, 2000	8.75	8.81	8.69	8.69
1956	NYSE	MXE	Thu, Jan 20, 2000	8.81	8.81	8.75	8.75
1955	NYSE	MXE	Wed, Jan 19, 2000	8.81	8.81	8.81	8.81
1954	NYSE	MXE	Tue, Jan 18, 2000	8.75	9.00	8.75	8.81
1953	NYSE	MXE	Fri, Jan 14, 2000	8.88	8.88	8.75	8.75
1952	NYSE	MXE	Thu, Jan 13, 2000	8.56	9.00	8.50	8.75
1951	NYSE	MXE	Wed, Jan 12, 2000	8.38	8.50	8.38	8.44
1950	NYSE	MXE	Tue, Jan 11, 2000	8.88	8.88	8.63	8.63
1949	NYSE	MXE	Mon, Jan 10, 2000	8.56	8.88	8.56	8.81
1948	NYSE	MXE	Fri, Jan 7, 2000	8.44	8.63	8.44	8.56
1947	NYSE	MXE	Thu, Jan 6, 2000	8.69	8.69	8.50	8.50
1946	NYSE	MXE	Wed, Jan 5, 2000	8.38	8.81	8.38	8.69
1945	NYSE	MXE	Tue, Jan 4, 2000	8.63	8.69	8.38	8.38
1944	NYSE	MXE	Mon, Jan 3, 2000	9.00	9.00	8.88	8.94
1943	NYSE	MXE	Fri, Dec 31, 1999	8.81	9.00	8.81	8.94
1942	NYSE	MXE	Thu, Dec 30, 1999	8.69	8.88	8.69	8.81
1941	NYSE	MXE	Wed, Dec 29, 1999	8.63	8.81	8.63	8.81
1940	NYSE	MXE	Tue, Dec 28, 1999	8.63	8.69	8.56	8.69
1939	NYSE	MXE	Mon, Dec 27, 1999	8.69	8.69	8.56	8.56
1938	NYSE	MXE	Thu, Dec 23, 1999	8.69	8.88	8.69	8.69
1937	NYSE	MXE	Wed, Dec 22, 1999	8.69	8.75	8.63	8.69
1936	NYSE	MXE	Tue, Dec 21, 1999	8.69	8.75	8.44	8.69
1935	NYSE	MXE	Mon, Dec 20, 1999	8.81	8.94	8.81	8.94
1934	NYSE	MXE	Fri, Dec 17, 1999	8.50	8.75	8.50	8.75
1933	NYSE	MXE	Thu, Dec 16, 1999	8.38	8.63	8.38	8.50
1932	NYSE	MXE	Wed, Dec 15, 1999	8.25	8.44	8.25	8.44
1931	NYSE	MXE	Tue, Dec 14, 1999	8.38	8.38	8.25	8.25
1930	NYSE	MXE	Mon, Dec 13, 1999	8.44	8.44	8.38	8.38
1929	NYSE	MXE	Fri, Dec 10, 1999	8.31	8.44	8.25	8.31
1928	NYSE	MXE	Thu, Dec 9, 1999	8.31	8.44	8.25	8.25
1927	NYSE	MXE	Wed, Dec 8, 1999	8.06	8.31	8.06	8.31
1926	NYSE	MXE	Tue, Dec 7, 1999	8.06	8.13	8.06	8.06
1925	NYSE	MXE	Mon, Dec 6, 1999	8.19	8.19	8.06	8.06
1924	NYSE	MXE	Fri, Dec 3, 1999	8.13	8.44	8.13	8.25
1923	NYSE	MXE	Thu, Dec 2, 1999	8.06	8.31	8.06	8.19
1922	NYSE	MXE	Wed, Dec 1, 1999	8.00	8.06	8.00	8.00
1921	NYSE	MXE	Tue, Nov 30, 1999	8.13	8.13	8.00	8.06
1920	NYSE	MXE	Mon, Nov 29, 1999	7.94	8.13	7.88	8.06
1919	NYSE	MXE	Fri, Nov 26, 1999	7.75	8.06	7.75	8.06
1918	NYSE	MXE	Wed, Nov 24, 1999	7.50	7.81	7.50	7.75
1917	NYSE	MXE	Tue, Nov 23, 1999	7.44	7.56	7.38	7.50
1916	NYSE	MXE	Mon, Nov 22, 1999	7.63	7.75	7.56	7.69
1915	NYSE	MXE	Fri, Nov 19, 1999	7.56	7.69	7.44	7.69
1914	NYSE	MXE	Thu, Nov 18, 1999	7.44	7.63	7.44	7.63
1913	NYSE	MXE	Wed, Nov 17, 1999	7.44	7.63	7.44	7.44
1912	NYSE	MXE	Tue, Nov 16, 1999	7.50	7.63	7.19	7.50
1911	NYSE	MXE	Mon, Nov 15, 1999	7.44	7.56	7.44	7.50
1910	NYSE	MXE	Fri, Nov 12, 1999	7.44	7.50	7.44	7.50
1909	NYSE	MXE	Thu, Nov 11, 1999	7.31	7.44	7.31	7.44
1908	NYSE	MXE	Wed, Nov 10, 1999	7.31	7.38	7.25	7.31
1907	NYSE	MXE	Tue, Nov 9, 1999	7.31	7.31	7.25	7.31
1906	NYSE	MXE	Mon, Nov 8, 1999	7.25	7.44	7.25	7.38
1905	NYSE	MXE	Fri, Nov 5, 1999	7.19	7.31	7.13	7.25
1904	NYSE	MXE	Thu, Nov 4, 1999	7.06	7.38	7.06	7.19
1903	NYSE	MXE	Wed, Nov 3, 1999	6.88	7.13	6.88	7.06
1902	NYSE	MXE	Tue, Nov 2, 1999	6.69	6.81	6.69	6.81
1901	NYSE	MXE	Mon, Nov 1, 1999	6.75	6.88	6.69	6.75
1900	NYSE	MXE	Fri, Oct 29, 1999	6.75	6.94	6.75	6.88
1899	NYSE	MXE	Thu, Oct 28, 1999	6.81	6.81	6.69	6.75
1898	NYSE	MXE	Wed, Oct 27, 1999	6.69	6.75	6.69	6.69
1897	NYSE	MXE	Tue, Oct 26, 1999	6.63	6.75	6.50	6.75
1896	NYSE	MXE	Mon, Oct 25, 1999	6.63	6.75	6.63	6.63
1895	NYSE	MXE	Fri, Oct 22, 1999	6.94	6.94	6.75	6.75
1894	NYSE	MXE	Thu, Oct 21, 1999	6.63	6.69	6.56	6.69
1893	NYSE	MXE	Wed, Oct 20, 1999	6.56	6.88	6.56	6.63
1892	NYSE	MXE	Tue, Oct 19, 1999	6.50	6.63	6.44	6.44
1891	NYSE	MXE	Mon, Oct 18, 1999	6.38	6.38	6.25	6.31
1890	NYSE	MXE	Fri, Oct 15, 1999	6.38	6.56	6.31	6.44
1889	NYSE	MXE	Thu, Oct 14, 1999	6.81	6.88	6.69	6.75
1888	NYSE	MXE	Wed, Oct 13, 1999	6.94	7.06	6.81	6.88
1887	NYSE	MXE	Tue, Oct 12, 1999	7.06	7.13	7.00	7.06
1886	NYSE	MXE	Mon, Oct 11, 1999	6.88	6.94	6.88	6.88
1885	NYSE	MXE	Fri, Oct 8, 1999	6.88	7.00	6.81	7.00
1884	NYSE	MXE	Thu, Oct 7, 1999	6.94	6.94	6.81	6.88
1883	NYSE	MXE	Wed, Oct 6, 1999	6.63	6.88	6.56	6.88
1882	NYSE	MXE	Tue, Oct 5, 1999	6.63	6.63	6.50	6.50
1881	NYSE	MXE	Mon, Oct 4, 1999	6.75	6.75	6.50	6.75
1880	NYSE	MXE	Fri, Oct 1, 1999	6.69	6.75	6.69	6.75
1879	NYSE	MXE	Thu, Sep 30, 1999	6.75	6.88	6.75	6.75
1878	NYSE	MXE	Wed, Sep 29, 1999	6.81	6.88	6.75	6.75
1877	NYSE	MXE	Tue, Sep 28, 1999	6.81	6.81	6.81	6.81
1876	NYSE	MXE	Mon, Sep 27, 1999	6.81	6.94	6.81	6.81
1875	NYSE	MXE	Fri, Sep 24, 1999	6.88	6.88	6.81	6.81
1874	NYSE	MXE	Thu, Sep 23, 1999	6.75	6.88	6.75	6.81
1873	NYSE	MXE	Wed, Sep 22, 1999	6.69	6.81	6.69	6.81
1872	NYSE	MXE	Tue, Sep 21, 1999	6.69	6.75	6.69	6.69
1871	NYSE	MXE	Mon, Sep 20, 1999	6.75	6.75	6.63	6.69
1870	NYSE	MXE	Fri, Sep 17, 1999	6.81	6.81	6.69	6.69
1869	NYSE	MXE	Thu, Sep 16, 1999	6.63	6.75	6.63	6.75
1868	NYSE	MXE	Wed, Sep 15, 1999	6.81	6.88	6.75	6.75
1867	NYSE	MXE	Tue, Sep 14, 1999	6.75	6.88	6.75	6.88
1866	NYSE	MXE	Mon, Sep 13, 1999	6.81	6.81	6.69	6.81
1865	NYSE	MXE	Fri, Sep 10, 1999	6.63	6.81	6.63	6.81
1864	NYSE	MXE	Thu, Sep 9, 1999	6.63	6.69	6.63	6.63
1863	NYSE	MXE	Wed, Sep 8, 1999	6.69	6.69	6.69	6.69
1862	NYSE	MXE	Tue, Sep 7, 1999	6.75	6.81	6.75	6.75
1861	NYSE	MXE	Fri, Sep 3, 1999	6.81	6.81	6.81	6.81
1860	NYSE	MXE	Thu, Sep 2, 1999	6.94	6.94	6.81	6.81
1859	NYSE	MXE	Wed, Sep 1, 1999	6.94	6.94	6.94	6.94
1858	NYSE	MXE	Tue, Aug 31, 1999	6.94	6.94	6.88	6.88
1857	NYSE	MXE	Mon, Aug 30, 1999	6.88	6.94	6.88	6.88
1856	NYSE	MXE	Fri, Aug 27, 1999	6.75	6.88	6.75	6.88
1855	NYSE	MXE	Thu, Aug 26, 1999	6.81	6.94	6.81	6.88
1854	NYSE	MXE	Wed, Aug 25, 1999	6.88	6.88	6.75	6.88
1853	NYSE	MXE	Tue, Aug 24, 1999	6.88	6.94	6.88	6.88
1852	NYSE	MXE	Mon, Aug 23, 1999	6.75	7.06	6.75	7.00
1851	NYSE	MXE	Fri, Aug 20, 1999	6.69	6.75	6.69	6.75
1850	NYSE	MXE	Thu, Aug 19, 1999	6.75	6.75	6.63	6.63
1849	NYSE	MXE	Wed, Aug 18, 1999	7.06	7.06	6.88	6.88
1848	NYSE	MXE	Tue, Aug 17, 1999	7.06	7.06	7.00	7.00
1847	NYSE	MXE	Mon, Aug 16, 1999	6.75	7.00	6.75	7.00
1846	NYSE	MXE	Fri, Aug 13, 1999	6.75	6.94	6.75	6.88
1845	NYSE	MXE	Thu, Aug 12, 1999	6.69	6.88	6.56	6.75
1844	NYSE	MXE	Wed, Aug 11, 1999	6.56	6.75	6.56	6.75
1843	NYSE	MXE	Tue, Aug 10, 1999	6.75	6.75	6.63	6.63
1842	NYSE	MXE	Mon, Aug 9, 1999	6.81	6.94	6.75	6.88
1841	NYSE	MXE	Fri, Aug 6, 1999	6.63	6.81	6.63	6.81
1840	NYSE	MXE	Thu, Aug 5, 1999	6.81	6.81	6.56	6.75
1839	NYSE	MXE	Wed, Aug 4, 1999	6.94	7.00	6.88	6.88
1838	NYSE	MXE	Tue, Aug 3, 1999	6.94	6.94	6.88	6.94
1837	NYSE	MXE	Mon, Aug 2, 1999	6.94	7.00	6.88	6.88
1836	NYSE	MXE	Fri, Jul 30, 1999	7.06	7.13	7.06	7.06
1835	NYSE	MXE	Thu, Jul 29, 1999	7.31	7.31	7.13	7.19
1834	NYSE	MXE	Wed, Jul 28, 1999	7.44	7.44	7.44	7.44
1833	NYSE	MXE	Tue, Jul 27, 1999	7.44	7.44	7.44	7.44
1832	NYSE	MXE	Mon, Jul 26, 1999	7.56	7.56	7.44	7.50
1831	NYSE	MXE	Fri, Jul 23, 1999	7.75	7.75	7.56	7.56
1830	NYSE	MXE	Thu, Jul 22, 1999	7.75	7.81	7.69	7.75
1829	NYSE	MXE	Wed, Jul 21, 1999	7.88	7.88	7.75	7.81
1828	NYSE	MXE	Tue, Jul 20, 1999	7.81	7.94	7.81	7.94
1827	NYSE	MXE	Mon, Jul 19, 1999	7.81	7.94	7.81	7.94
1826	NYSE	MXE	Fri, Jul 16, 1999	7.75	7.88	7.75	7.88
1825	NYSE	MXE	Thu, Jul 15, 1999	7.75	7.88	7.75	7.81
1824	NYSE	MXE	Wed, Jul 14, 1999	7.69	7.75	7.69	7.75
1823	NYSE	MXE	Tue, Jul 13, 1999	7.88	7.88	7.50	7.75
1822	NYSE	MXE	Mon, Jul 12, 1999	7.94	8.06	7.94	7.94
1821	NYSE	MXE	Fri, Jul 9, 1999	8.00	8.13	7.94	8.06
1820	NYSE	MXE	Thu, Jul 8, 1999	8.06	8.19	8.00	8.13
1819	NYSE	MXE	Wed, Jul 7, 1999	7.94	8.25	7.94	8.19
1818	NYSE	MXE	Tue, Jul 6, 1999	7.94	8.06	7.88	8.00
1817	NYSE	MXE	Fri, Jul 2, 1999	7.88	8.00	7.75	7.94
1816	NYSE	MXE	Thu, Jul 1, 1999	7.69	7.94	7.69	7.94
1815	NYSE	MXE	Wed, Jun 30, 1999	7.56	7.75	7.44	7.69
1814	NYSE	MXE	Tue, Jun 29, 1999	7.31	7.44	7.31	7.44
1813	NYSE	MXE	Mon, Jun 28, 1999	7.25	7.44	7.25	7.44
1812	NYSE	MXE	Fri, Jun 25, 1999	7.19	7.38	7.19	7.25
1811	NYSE	MXE	Thu, Jun 24, 1999	7.56	7.56	6.88	7.25
1810	NYSE	MXE	Wed, Jun 23, 1999	7.69	7.69	7.44	7.44
1809	NYSE	MXE	Tue, Jun 22, 1999	7.81	7.88	7.75	7.81
1808	NYSE	MXE	Mon, Jun 21, 1999	7.75	7.88	7.75	7.81
1807	NYSE	MXE	Fri, Jun 18, 1999	7.69	7.88	7.69	7.69
1806	NYSE	MXE	Thu, Jun 17, 1999	7.63	7.69	7.31	7.63
1805	NYSE	MXE	Wed, Jun 16, 1999	7.00	7.63	7.00	7.63
1804	NYSE	MXE	Tue, Jun 15, 1999	6.81	7.06	6.81	7.00
1803	NYSE	MXE	Mon, Jun 14, 1999	6.81	6.88	6.75	6.88
1802	NYSE	MXE	Fri, Jun 11, 1999	6.88	7.06	6.75	6.81
1801	NYSE	MXE	Thu, Jun 10, 1999	7.13	7.13	6.94	7.00
1800	NYSE	MXE	Wed, Jun 9, 1999	7.19	7.19	7.06	7.19
1799	NYSE	MXE	Tue, Jun 8, 1999	7.13	7.38	7.00	7.25
1798	NYSE	MXE	Mon, Jun 7, 1999	6.94	7.00	6.94	7.00
1797	NYSE	MXE	Fri, Jun 4, 1999	6.75	6.88	6.75	6.81
1796	NYSE	MXE	Thu, Jun 3, 1999	6.81	6.81	6.75	6.75
1795	NYSE	MXE	Wed, Jun 2, 1999	6.81	6.88	6.81	6.81
1794	NYSE	MXE	Tue, Jun 1, 1999	7.06	7.06	6.81	6.81
1793	NYSE	MXE	Fri, May 28, 1999	7.00	7.13	7.00	7.00
1792	NYSE	MXE	Thu, May 27, 1999	7.31	7.38	7.00	7.13
1791	NYSE	MXE	Wed, May 26, 1999	7.19	7.31	7.13	7.31
1790	NYSE	MXE	Tue, May 25, 1999	7.56	7.56	7.00	7.19
1789	NYSE	MXE	Mon, May 24, 1999	8.00	8.13	7.63	7.81
1788	NYSE	MXE	Fri, May 21, 1999	8.19	8.25	8.06	8.06
1787	NYSE	MXE	Thu, May 20, 1999	7.88	8.13	7.88	8.13
1786	NYSE	MXE	Wed, May 19, 1999	8.25	8.25	8.00	8.00
1785	NYSE	MXE	Tue, May 18, 1999	7.81	8.13	7.81	8.13
1784	NYSE	MXE	Mon, May 17, 1999	8.00	8.00	7.81	7.94
1783	NYSE	MXE	Fri, May 14, 1999	8.25	8.38	8.00	8.25
1782	NYSE	MXE	Thu, May 13, 1999	8.00	8.44	8.00	8.31
1781	NYSE	MXE	Wed, May 12, 1999	8.44	8.44	8.00	8.06
1780	NYSE	MXE	Tue, May 11, 1999	8.88	8.88	8.31	8.38
1779	NYSE	MXE	Mon, May 10, 1999	8.19	8.94	8.19	8.75
1778	NYSE	MXE	Fri, May 7, 1999	8.25	8.31	8.13	8.31
1777	NYSE	MXE	Thu, May 6, 1999	7.81	8.13	7.81	8.13
1776	NYSE	MXE	Wed, May 5, 1999	7.75	7.88	7.75	7.81
1775	NYSE	MXE	Tue, May 4, 1999	7.94	7.94	7.81	7.88
1774	NYSE	MXE	Mon, May 3, 1999	7.75	8.00	7.69	7.94
1773	NYSE	MXE	Fri, Apr 30, 1999	7.88	7.94	7.56	7.69
1772	NYSE	MXE	Thu, Apr 29, 1999	7.75	7.75	7.69	7.75
1771	NYSE	MXE	Wed, Apr 28, 1999	7.69	7.75	7.69	7.75
1770	NYSE	MXE	Tue, Apr 27, 1999	7.81	7.81	7.69	7.75
1769	NYSE	MXE	Mon, Apr 26, 1999	7.81	7.88	7.75	7.75
1768	NYSE	MXE	Fri, Apr 23, 1999	7.81	7.88	7.63	7.69
1767	NYSE	MXE	Thu, Apr 22, 1999	7.88	7.88	7.50	7.75
1766	NYSE	MXE	Wed, Apr 21, 1999	7.56	7.56	7.38	7.44
1765	NYSE	MXE	Tue, Apr 20, 1999	7.44	7.56	7.44	7.50
1764	NYSE	MXE	Mon, Apr 19, 1999	7.69	8.00	7.44	7.56
1763	NYSE	MXE	Fri, Apr 16, 1999	7.69	7.69	7.44	7.56
1762	NYSE	MXE	Thu, Apr 15, 1999	7.25	7.50	7.19	7.38
1761	NYSE	MXE	Wed, Apr 14, 1999	7.19	7.31	7.13	7.25
1760	NYSE	MXE	Tue, Apr 13, 1999	7.06	7.38	7.06	7.31
1759	NYSE	MXE	Mon, Apr 12, 1999	7.06	7.19	6.94	7.13
1758	NYSE	MXE	Fri, Apr 9, 1999	7.38	7.38	7.06	7.13
1757	NYSE	MXE	Thu, Apr 8, 1999	7.06	7.38	7.06	7.31
1756	NYSE	MXE	Wed, Apr 7, 1999	7.25	7.31	7.06	7.19
1755	NYSE	MXE	Tue, Apr 6, 1999	7.00	7.38	6.94	7.25
1754	NYSE	MXE	Mon, Apr 5, 1999	6.81	7.00	6.75	7.00
1753	NYSE	MXE	Thu, Apr 1, 1999	6.75	6.94	6.75	6.94
1752	NYSE	MXE	Wed, Mar 31, 1999	6.63	7.00	6.63	7.00
1751	NYSE	MXE	Tue, Mar 30, 1999	6.69	6.75	6.63	6.63
1750	NYSE	MXE	Mon, Mar 29, 1999	6.56	6.81	6.56	6.75
1749	NYSE	MXE	Fri, Mar 26, 1999	6.63	6.69	6.63	6.63
1748	NYSE	MXE	Thu, Mar 25, 1999	6.56	6.69	6.56	6.69
1747	NYSE	MXE	Wed, Mar 24, 1999	6.19	6.44	6.19	6.44
1746	NYSE	MXE	Tue, Mar 23, 1999	6.38	6.38	6.25	6.25
1745	NYSE	MXE	Mon, Mar 22, 1999	6.44	6.44	6.38	6.38
1744	NYSE	MXE	Fri, Mar 19, 1999	6.50	6.63	6.44	6.44
1743	NYSE	MXE	Thu, Mar 18, 1999	6.38	6.56	6.38	6.50
1742	NYSE	MXE	Wed, Mar 17, 1999	6.44	6.50	6.31	6.44
1741	NYSE	MXE	Tue, Mar 16, 1999	6.25	6.38	6.25	6.38
1740	NYSE	MXE	Mon, Mar 15, 1999	6.50	6.56	6.25	6.31
1739	NYSE	MXE	Fri, Mar 12, 1999	6.50	6.50	6.31	6.31
1738	NYSE	MXE	Thu, Mar 11, 1999	6.44	6.69	6.38	6.38
1737	NYSE	MXE	Wed, Mar 10, 1999	5.94	6.44	5.94	6.38
1736	NYSE	MXE	Tue, Mar 9, 1999	5.88	6.06	5.88	6.00
1735	NYSE	MXE	Mon, Mar 8, 1999	5.75	5.88	5.56	5.88
1734	NYSE	MXE	Fri, Mar 5, 1999	5.75	5.94	5.63	5.75
1733	NYSE	MXE	Thu, Mar 4, 1999	5.50	5.75	5.38	5.69
1732	NYSE	MXE	Wed, Mar 3, 1999	5.63	5.69	5.56	5.56
1731	NYSE	MXE	Tue, Mar 2, 1999	5.56	5.81	5.56	5.63
1730	NYSE	MXE	Mon, Mar 1, 1999	5.50	5.63	5.44	5.63
1729	NYSE	MXE	Fri, Feb 26, 1999	5.44	5.56	5.44	5.56
1728	NYSE	MXE	Thu, Feb 25, 1999	5.50	5.50	5.44	5.50
1727	NYSE	MXE	Wed, Feb 24, 1999	5.50	5.63	5.50	5.56
1726	NYSE	MXE	Tue, Feb 23, 1999	5.50	5.63	5.50	5.50
1725	NYSE	MXE	Mon, Feb 22, 1999	5.31	5.44	5.31	5.44
1724	NYSE	MXE	Fri, Feb 19, 1999	5.38	5.44	5.31	5.38
1723	NYSE	MXE	Thu, Feb 18, 1999	5.25	5.38	5.25	5.31
1722	NYSE	MXE	Wed, Feb 17, 1999	5.44	5.44	5.25	5.25
1721	NYSE	MXE	Tue, Feb 16, 1999	5.31	5.44	5.25	5.38
1720	NYSE	MXE	Fri, Feb 12, 1999	5.25	5.25	5.13	5.19
1719	NYSE	MXE	Thu, Feb 11, 1999	5.06	5.25	5.06	5.25
1718	NYSE	MXE	Wed, Feb 10, 1999	5.00	5.06	5.00	5.00
1717	NYSE	MXE	Tue, Feb 9, 1999	5.00	5.06	5.00	5.00
1716	NYSE	MXE	Mon, Feb 8, 1999	5.06	5.13	5.00	5.13
1715	NYSE	MXE	Fri, Feb 5, 1999	5.13	5.13	5.00	5.13
1714	NYSE	MXE	Thu, Feb 4, 1999	5.06	5.13	5.06	5.06
1713	NYSE	MXE	Wed, Feb 3, 1999	5.00	5.13	5.00	5.06
1712	NYSE	MXE	Tue, Feb 2, 1999	5.06	5.19	5.06	5.06
1711	NYSE	MXE	Mon, Feb 1, 1999	5.13	5.19	5.06	5.13
1710	NYSE	MXE	Fri, Jan 29, 1999	5.13	5.25	5.13	5.25
1709	NYSE	MXE	Thu, Jan 28, 1999	4.94	5.13	4.94	5.06
1708	NYSE	MXE	Wed, Jan 27, 1999	4.94	4.94	4.88	4.88
1707	NYSE	MXE	Tue, Jan 26, 1999	4.81	4.94	4.81	4.94
1706	NYSE	MXE	Mon, Jan 25, 1999	4.94	5.00	4.88	4.94
1705	NYSE	MXE	Fri, Jan 22, 1999	4.81	4.94	4.63	4.94
1704	NYSE	MXE	Thu, Jan 21, 1999	4.94	5.00	4.75	4.81
1703	NYSE	MXE	Wed, Jan 20, 1999	4.94	5.13	4.94	5.06
1702	NYSE	MXE	Tue, Jan 19, 1999	5.63	5.63	4.81	5.00
1701	NYSE	MXE	Fri, Jan 15, 1999	4.75	5.19	4.75	5.13
1700	NYSE	MXE	Thu, Jan 14, 1999	4.75	4.75	4.44	4.50
1699	NYSE	MXE	Wed, Jan 13, 1999	4.56	4.75	4.25	4.44
1698	NYSE	MXE	Tue, Jan 12, 1999	4.94	4.94	4.75	4.81
1697	NYSE	MXE	Mon, Jan 11, 1999	5.06	5.06	4.94	4.94
1696	NYSE	MXE	Fri, Jan 8, 1999	5.13	5.31	5.13	5.13
1695	NYSE	MXE	Thu, Jan 7, 1999	5.25	5.25	5.13	5.19
1694	NYSE	MXE	Wed, Jan 6, 1999	5.25	5.38	5.25	5.31
1693	NYSE	MXE	Tue, Jan 5, 1999	5.25	5.31	5.25	5.31
1692	NYSE	MXE	Mon, Jan 4, 1999	5.25	5.31	5.19	5.31
1691	NYSE	MXE	Thu, Dec 31, 1998	5.19	5.25	5.06	5.19
1690	NYSE	MXE	Wed, Dec 30, 1998	5.19	5.25	5.00	5.13
1689	NYSE	MXE	Tue, Dec 29, 1998	5.31	5.31	5.06	5.25
1688	NYSE	MXE	Mon, Dec 28, 1998	5.25	5.44	5.25	5.31
1687	NYSE	MXE	Thu, Dec 24, 1998	5.19	5.31	5.19	5.31
1686	NYSE	MXE	Wed, Dec 23, 1998	5.38	5.44	5.13	5.25
1685	NYSE	MXE	Tue, Dec 22, 1998	5.44	5.69	5.13	5.44
1684	NYSE	MXE	Mon, Dec 21, 1998	6.00	6.44	6.00	6.25
1683	NYSE	MXE	Fri, Dec 18, 1998	5.94	6.06	5.94	6.00
1682	NYSE	MXE	Thu, Dec 17, 1998	5.63	5.88	5.63	5.81
1681	NYSE	MXE	Wed, Dec 16, 1998	5.69	5.75	5.50	5.63
1680	NYSE	MXE	Tue, Dec 15, 1998	5.69	5.75	5.63	5.69
1679	NYSE	MXE	Mon, Dec 14, 1998	5.75	5.75	5.63	5.63
1678	NYSE	MXE	Fri, Dec 11, 1998	5.56	5.81	5.56	5.81
1677	NYSE	MXE	Thu, Dec 10, 1998	5.69	5.69	5.63	5.69
1676	NYSE	MXE	Wed, Dec 9, 1998	5.75	5.75	5.63	5.75
1675	NYSE	MXE	Tue, Dec 8, 1998	5.69	5.88	5.69	5.75
1674	NYSE	MXE	Mon, Dec 7, 1998	5.75	5.81	5.50	5.69
1673	NYSE	MXE	Fri, Dec 4, 1998	5.75	5.75	5.56	5.63
1672	NYSE	MXE	Thu, Dec 3, 1998	5.50	5.75	5.50	5.63
1671	NYSE	MXE	Wed, Dec 2, 1998	5.94	5.94	5.75	5.88
1670	NYSE	MXE	Tue, Dec 1, 1998	5.69	6.00	5.56	5.94
1669	NYSE	MXE	Mon, Nov 30, 1998	6.06	6.06	5.81	5.81
1668	NYSE	MXE	Fri, Nov 27, 1998	6.19	6.25	6.13	6.13
1667	NYSE	MXE	Wed, Nov 25, 1998	6.13	6.31	6.00	6.13
1666	NYSE	MXE	Tue, Nov 24, 1998	6.19	6.25	6.13	6.13
1665	NYSE	MXE	Mon, Nov 23, 1998	6.13	6.31	6.13	6.25
1664	NYSE	MXE	Fri, Nov 20, 1998	6.06	6.13	6.00	6.06
1663	NYSE	MXE	Thu, Nov 19, 1998	6.13	6.13	6.00	6.06
1662	NYSE	MXE	Wed, Nov 18, 1998	6.00	6.06	5.88	6.06
1661	NYSE	MXE	Tue, Nov 17, 1998	6.00	6.00	5.88	5.94
1660	NYSE	MXE	Mon, Nov 16, 1998	6.19	6.19	6.06	6.06
1659	NYSE	MXE	Fri, Nov 13, 1998	6.06	6.13	6.00	6.06
1658	NYSE	MXE	Thu, Nov 12, 1998	6.13	6.13	5.94	6.00
1657	NYSE	MXE	Wed, Nov 11, 1998	6.13	6.25	6.06	6.06
1656	NYSE	MXE	Tue, Nov 10, 1998	6.25	6.25	6.13	6.19
1655	NYSE	MXE	Mon, Nov 9, 1998	6.56	6.63	6.31	6.38
1654	NYSE	MXE	Fri, Nov 6, 1998	6.38	6.38	6.13	6.38
1653	NYSE	MXE	Thu, Nov 5, 1998	6.38	6.38	6.25	6.38
1652	NYSE	MXE	Wed, Nov 4, 1998	6.38	6.50	6.38	6.50
1651	NYSE	MXE	Tue, Nov 3, 1998	6.44	6.44	6.38	6.38
1650	NYSE	MXE	Mon, Nov 2, 1998	5.88	6.38	5.88	6.38
1649	NYSE	MXE	Fri, Oct 30, 1998	6.06	6.25	6.06	6.25
1648	NYSE	MXE	Thu, Oct 29, 1998	6.06	6.06	6.00	6.00
1647	NYSE	MXE	Wed, Oct 28, 1998	6.31	6.31	6.06	6.06
1646	NYSE	MXE	Tue, Oct 27, 1998	6.25	6.31	6.13	6.25
1645	NYSE	MXE	Mon, Oct 26, 1998	6.25	6.31	6.25	6.25
1644	NYSE	MXE	Fri, Oct 23, 1998	6.38	6.44	6.38	6.38
1643	NYSE	MXE	Thu, Oct 22, 1998	6.19	6.50	6.13	6.44
1642	NYSE	MXE	Wed, Oct 21, 1998	6.13	6.13	6.00	6.13
1641	NYSE	MXE	Tue, Oct 20, 1998	6.00	6.19	6.00	6.19
1640	NYSE	MXE	Mon, Oct 19, 1998	6.00	6.00	5.81	5.88
1639	NYSE	MXE	Fri, Oct 16, 1998	5.75	6.00	5.69	5.94
1638	NYSE	MXE	Thu, Oct 15, 1998	5.25	5.94	5.19	5.75
1637	NYSE	MXE	Wed, Oct 14, 1998	5.13	5.25	5.06	5.19
1636	NYSE	MXE	Tue, Oct 13, 1998	5.13	5.19	5.06	5.13
1635	NYSE	MXE	Mon, Oct 12, 1998	5.00	5.31	5.00	5.25
1634	NYSE	MXE	Fri, Oct 9, 1998	4.88	5.00	4.75	5.00
1633	NYSE	MXE	Thu, Oct 8, 1998	4.63	4.81	4.63	4.75
1632	NYSE	MXE	Wed, Oct 7, 1998	5.00	5.06	4.69	4.75
1631	NYSE	MXE	Tue, Oct 6, 1998	5.06	5.19	4.94	5.00
1630	NYSE	MXE	Mon, Oct 5, 1998	5.06	5.06	4.88	4.94
1629	NYSE	MXE	Fri, Oct 2, 1998	4.81	5.06	4.81	5.06
1628	NYSE	MXE	Thu, Oct 1, 1998	5.13	5.13	4.81	4.81
1627	NYSE	MXE	Wed, Sep 30, 1998	5.25	5.25	5.13	5.13
1626	NYSE	MXE	Tue, Sep 29, 1998	5.50	5.50	5.25	5.38
1625	NYSE	MXE	Mon, Sep 28, 1998	5.44	5.56	5.44	5.44
1624	NYSE	MXE	Fri, Sep 25, 1998	5.19	5.44	5.06	5.38
1623	NYSE	MXE	Thu, Sep 24, 1998	5.63	5.63	5.25	5.31
1622	NYSE	MXE	Wed, Sep 23, 1998	5.31	5.69	5.31	5.69
1621	NYSE	MXE	Tue, Sep 22, 1998	5.25	5.38	5.19	5.25
1620	NYSE	MXE	Mon, Sep 21, 1998	5.06	5.13	5.00	5.13
1619	NYSE	MXE	Fri, Sep 18, 1998	5.19	5.38	5.19	5.31
1618	NYSE	MXE	Thu, Sep 17, 1998	5.25	5.25	5.00	5.19
1617	NYSE	MXE	Wed, Sep 16, 1998	5.25	5.44	5.13	5.31
1616	NYSE	MXE	Tue, Sep 15, 1998	4.75	5.25	4.69	5.25
1615	NYSE	MXE	Mon, Sep 14, 1998	4.69	4.94	4.69	4.75
1614	NYSE	MXE	Fri, Sep 11, 1998	4.50	4.63	4.44	4.56
1613	NYSE	MXE	Thu, Sep 10, 1998	4.88	4.88	4.31	4.50
1612	NYSE	MXE	Wed, Sep 9, 1998	5.06	5.13	5.00	5.00
1611	NYSE	MXE	Tue, Sep 8, 1998	5.38	5.38	5.06	5.13
1610	NYSE	MXE	Fri, Sep 4, 1998	5.00	5.06	4.75	4.88
1609	NYSE	MXE	Thu, Sep 3, 1998	5.25	5.25	4.94	5.00
1608	NYSE	MXE	Wed, Sep 2, 1998	5.25	5.44	5.25	5.25
1607	NYSE	MXE	Tue, Sep 1, 1998	5.06	5.25	5.00	5.19
1606	NYSE	MXE	Mon, Aug 31, 1998	5.31	5.31	4.88	4.94
1605	NYSE	MXE	Fri, Aug 28, 1998	5.44	5.50	5.13	5.38
1604	NYSE	MXE	Thu, Aug 27, 1998	5.56	5.69	5.31	5.56
1603	NYSE	MXE	Wed, Aug 26, 1998	6.06	6.06	5.63	5.69
1602	NYSE	MXE	Tue, Aug 25, 1998	5.94	6.13	5.88	5.94
1601	NYSE	MXE	Mon, Aug 24, 1998	6.00	6.25	6.00	6.06
1600	NYSE	MXE	Fri, Aug 21, 1998	6.50	6.50	5.69	6.06
1599	NYSE	MXE	Thu, Aug 20, 1998	6.56	6.69	6.50	6.50
1598	NYSE	MXE	Wed, Aug 19, 1998	6.88	6.88	6.56	6.56
1597	NYSE	MXE	Tue, Aug 18, 1998	6.63	6.63	6.50	6.56
1596	NYSE	MXE	Mon, Aug 17, 1998	6.63	6.63	6.44	6.56
1595	NYSE	MXE	Fri, Aug 14, 1998	6.80	6.88	6.63	6.75
1594	NYSE	MXE	Thu, Aug 13, 1998	6.42	6.67	6.42	6.67
1593	NYSE	MXE	Wed, Aug 12, 1998	6.61	6.80	6.50	6.50
1592	NYSE	MXE	Tue, Aug 11, 1998	7.00	7.00	6.17	6.50
1591	NYSE	MXE	Mon, Aug 10, 1998	7.11	7.17	7.00	7.11
1590	NYSE	MXE	Fri, Aug 7, 1998	7.17	7.25	7.17	7.17
1589	NYSE	MXE	Thu, Aug 6, 1998	7.25	7.30	7.17	7.30
1588	NYSE	MXE	Wed, Aug 5, 1998	7.30	7.36	7.30	7.30
1587	NYSE	MXE	Tue, Aug 4, 1998	7.55	7.61	7.36	7.36
1586	NYSE	MXE	Mon, Aug 3, 1998	7.75	7.75	7.50	7.55
1585	NYSE	MXE	Fri, Jul 31, 1998	7.80	7.86	7.75	7.75
1584	NYSE	MXE	Thu, Jul 30, 1998	7.86	8.00	7.86	7.86
1583	NYSE	MXE	Wed, Jul 29, 1998	8.05	8.05	7.86	7.86
1582	NYSE	MXE	Tue, Jul 28, 1998	8.11	8.11	7.92	8.05
1581	NYSE	MXE	Mon, Jul 27, 1998	8.25	8.25	8.05	8.05
1580	NYSE	MXE	Fri, Jul 24, 1998	8.25	8.36	8.25	8.36
1579	NYSE	MXE	Thu, Jul 23, 1998	8.17	8.30	8.17	8.17
1578	NYSE	MXE	Wed, Jul 22, 1998	8.25	8.25	8.05	8.25
1577	NYSE	MXE	Tue, Jul 21, 1998	8.30	8.36	8.30	8.30
1576	NYSE	MXE	Mon, Jul 20, 1998	8.42	8.50	8.36	8.42
1575	NYSE	MXE	Fri, Jul 17, 1998	8.36	8.42	8.30	8.36
1574	NYSE	MXE	Thu, Jul 16, 1998	8.25	8.36	8.25	8.30
1573	NYSE	MXE	Wed, Jul 15, 1998	8.25	8.30	8.17	8.25
1572	NYSE	MXE	Tue, Jul 14, 1998	8.25	8.36	8.25	8.25
1571	NYSE	MXE	Mon, Jul 13, 1998	8.25	8.30	8.11	8.25
1570	NYSE	MXE	Fri, Jul 10, 1998	8.50	8.50	8.30	8.36
1569	NYSE	MXE	Thu, Jul 9, 1998	8.50	8.50	8.36	8.42
1568	NYSE	MXE	Wed, Jul 8, 1998	8.42	8.67	8.42	8.55
1567	NYSE	MXE	Tue, Jul 7, 1998	8.25	8.50	8.25	8.50
1566	NYSE	MXE	Mon, Jul 6, 1998	8.17	8.36	8.17	8.30
1565	NYSE	MXE	Thu, Jul 2, 1998	8.36	8.36	8.25	8.30
1564	NYSE	MXE	Wed, Jul 1, 1998	8.17	8.36	8.17	8.36
1563	NYSE	MXE	Tue, Jun 30, 1998	8.11	8.17	8.05	8.11
1562	NYSE	MXE	Mon, Jun 29, 1998	8.17	8.17	8.00	8.05
1561	NYSE	MXE	Fri, Jun 26, 1998	8.05	8.05	7.75	8.00
1560	NYSE	MXE	Thu, Jun 25, 1998	8.17	8.25	7.92	8.00
1559	NYSE	MXE	Wed, Jun 24, 1998	8.11	8.30	8.05	8.17
1558	NYSE	MXE	Tue, Jun 23, 1998	8.17	8.25	8.11	8.25
1557	NYSE	MXE	Mon, Jun 22, 1998	8.17	8.17	8.11	8.11
1556	NYSE	MXE	Fri, Jun 19, 1998	8.05	8.25	8.05	8.25
1555	NYSE	MXE	Thu, Jun 18, 1998	8.11	8.17	8.05	8.05
1554	NYSE	MXE	Wed, Jun 17, 1998	7.86	8.17	7.86	8.05
1553	NYSE	MXE	Tue, Jun 16, 1998	7.80	7.86	7.75	7.75
1552	NYSE	MXE	Mon, Jun 15, 1998	7.75	7.80	7.75	7.80
1551	NYSE	MXE	Fri, Jun 12, 1998	8.30	8.30	7.86	7.92
1550	NYSE	MXE	Thu, Jun 11, 1998	8.42	8.50	8.11	8.17
1549	NYSE	MXE	Wed, Jun 10, 1998	8.55	8.55	8.42	8.50
1548	NYSE	MXE	Tue, Jun 9, 1998	8.61	8.67	8.61	8.67
1547	NYSE	MXE	Mon, Jun 8, 1998	8.80	8.80	8.67	8.67
1546	NYSE	MXE	Fri, Jun 5, 1998	8.75	8.86	8.75	8.80
1545	NYSE	MXE	Thu, Jun 4, 1998	8.50	8.61	8.50	8.61
1544	NYSE	MXE	Wed, Jun 3, 1998	8.50	8.55	8.36	8.42
1543	NYSE	MXE	Tue, Jun 2, 1998	8.17	8.30	8.17	8.30
1542	NYSE	MXE	Mon, Jun 1, 1998	8.30	8.30	8.11	8.11
1541	NYSE	MXE	Fri, May 29, 1998	8.50	8.55	8.42	8.42
1540	NYSE	MXE	Thu, May 28, 1998	8.30	8.50	8.30	8.50
1539	NYSE	MXE	Wed, May 27, 1998	8.86	8.86	8.25	8.42
1538	NYSE	MXE	Tue, May 26, 1998	9.05	9.05	8.86	8.86
1537	NYSE	MXE	Fri, May 22, 1998	9.00	9.11	9.00	9.05
1536	NYSE	MXE	Thu, May 21, 1998	9.17	9.17	9.00	9.00
1535	NYSE	MXE	Wed, May 20, 1998	9.17	9.17	9.05	9.05
1534	NYSE	MXE	Tue, May 19, 1998	9.05	9.25	9.05	9.11
1533	NYSE	MXE	Mon, May 18, 1998	9.17	9.25	9.11	9.17
1532	NYSE	MXE	Fri, May 15, 1998	9.30	9.30	9.17	9.30
1531	NYSE	MXE	Thu, May 14, 1998	9.36	9.42	9.25	9.30
1530	NYSE	MXE	Wed, May 13, 1998	9.30	9.50	9.25	9.36
1529	NYSE	MXE	Tue, May 12, 1998	9.55	9.55	9.36	9.36
1528	NYSE	MXE	Mon, May 11, 1998	9.42	9.61	9.42	9.50
1527	NYSE	MXE	Fri, May 8, 1998	9.42	9.50	9.30	9.30
1526	NYSE	MXE	Thu, May 7, 1998	9.50	9.61	9.50	9.50
1525	NYSE	MXE	Wed, May 6, 1998	9.55	9.55	9.50	9.50
1524	NYSE	MXE	Tue, May 5, 1998	9.55	9.67	9.55	9.61
1523	NYSE	MXE	Mon, May 4, 1998	9.55	9.55	9.50	9.50
1522	NYSE	MXE	Fri, May 1, 1998	9.55	9.61	9.50	9.55
1521	NYSE	MXE	Thu, Apr 30, 1998	9.55	9.67	9.55	9.67
1520	NYSE	MXE	Wed, Apr 29, 1998	9.42	9.50	9.42	9.50
1519	NYSE	MXE	Tue, Apr 28, 1998	9.42	9.50	9.36	9.42
1518	NYSE	MXE	Mon, Apr 27, 1998	9.55	9.55	9.25	9.30
1517	NYSE	MXE	Fri, Apr 24, 1998	9.75	9.80	9.61	9.61
1516	NYSE	MXE	Thu, Apr 23, 1998	9.80	9.92	9.67	9.80
1515	NYSE	MXE	Wed, Apr 22, 1998	9.92	9.92	9.75	9.75
1514	NYSE	MXE	Tue, Apr 21, 1998	9.86	10.00	9.80	9.92
1513	NYSE	MXE	Mon, Apr 20, 1998	9.75	9.86	9.75	9.86
1512	NYSE	MXE	Fri, Apr 17, 1998	9.61	9.75	9.61	9.75
1511	NYSE	MXE	Thu, Apr 16, 1998	9.61	9.75	9.61	9.61
1510	NYSE	MXE	Wed, Apr 15, 1998	9.67	9.75	9.67	9.67
1509	NYSE	MXE	Tue, Apr 14, 1998	9.55	9.75	9.55	9.67
1508	NYSE	MXE	Mon, Apr 13, 1998	9.67	9.67	9.55	9.55
1507	NYSE	MXE	Thu, Apr 9, 1998	9.75	9.75	9.67	9.75
1506	NYSE	MXE	Wed, Apr 8, 1998	9.75	9.75	9.61	9.67
1505	NYSE	MXE	Tue, Apr 7, 1998	9.67	9.67	9.61	9.61
1504	NYSE	MXE	Mon, Apr 6, 1998	9.61	9.67	9.61	9.67
1503	NYSE	MXE	Fri, Apr 3, 1998	9.75	9.80	9.50	9.50
1502	NYSE	MXE	Thu, Apr 2, 1998	9.86	9.92	9.75	9.75
1501	NYSE	MXE	Wed, Apr 1, 1998	9.92	9.92	9.80	9.86
1500	NYSE	MXE	Tue, Mar 31, 1998	9.92	9.92	9.86	9.86
1499	NYSE	MXE	Mon, Mar 30, 1998	9.75	10.00	9.75	9.92
1498	NYSE	MXE	Fri, Mar 27, 1998	9.80	9.80	9.75	9.75
1497	NYSE	MXE	Thu, Mar 26, 1998	10.00	10.00	9.80	9.86
1496	NYSE	MXE	Wed, Mar 25, 1998	10.05	10.11	10.00	10.00
1495	NYSE	MXE	Tue, Mar 24, 1998	10.00	10.11	10.00	10.05
1494	NYSE	MXE	Mon, Mar 23, 1998	9.86	10.11	9.86	10.11
1493	NYSE	MXE	Fri, Mar 20, 1998	9.67	10.00	9.67	10.00
1492	NYSE	MXE	Thu, Mar 19, 1998	9.67	9.75	9.67	9.67
1491	NYSE	MXE	Wed, Mar 18, 1998	9.61	9.75	9.61	9.67
1490	NYSE	MXE	Tue, Mar 17, 1998	9.61	9.67	9.61	9.67
1489	NYSE	MXE	Mon, Mar 16, 1998	9.67	9.75	9.67	9.75
1488	NYSE	MXE	Fri, Mar 13, 1998	9.75	9.75	9.67	9.75
1487	NYSE	MXE	Thu, Mar 12, 1998	9.61	9.67	9.61	9.61
1486	NYSE	MXE	Wed, Mar 11, 1998	9.61	9.75	9.61	9.75
1485	NYSE	MXE	Tue, Mar 10, 1998	9.75	9.75	9.67	9.67
1484	NYSE	MXE	Mon, Mar 9, 1998	9.80	9.80	9.61	9.61
1483	NYSE	MXE	Fri, Mar 6, 1998	9.67	9.67	9.61	9.67
1482	NYSE	MXE	Thu, Mar 5, 1998	9.61	9.67	9.61	9.61
1481	NYSE	MXE	Wed, Mar 4, 1998	9.80	9.86	9.75	9.80
1480	NYSE	MXE	Tue, Mar 3, 1998	9.92	10.00	9.86	9.92
1479	NYSE	MXE	Mon, Mar 2, 1998	10.00	10.11	10.00	10.00
1478	NYSE	MXE	Fri, Feb 27, 1998	9.86	10.00	9.86	9.86
1477	NYSE	MXE	Thu, Feb 26, 1998	9.80	9.92	9.75	9.86
1476	NYSE	MXE	Wed, Feb 25, 1998	9.75	9.92	9.61	9.86
1475	NYSE	MXE	Tue, Feb 24, 1998	9.67	9.80	9.55	9.75
1474	NYSE	MXE	Mon, Feb 23, 1998	9.86	10.11	9.75	9.80
1473	NYSE	MXE	Fri, Feb 20, 1998	9.92	10.00	9.80	9.92
1472	NYSE	MXE	Thu, Feb 19, 1998	9.75	10.00	9.67	9.86
1471	NYSE	MXE	Wed, Feb 18, 1998	9.55	9.75	9.25	9.75
1470	NYSE	MXE	Tue, Feb 17, 1998	10.11	10.11	9.61	9.61
1469	NYSE	MXE	Fri, Feb 13, 1998	9.92	10.00	9.86	9.86
1468	NYSE	MXE	Thu, Feb 12, 1998	10.05	10.17	9.86	9.86
1467	NYSE	MXE	Wed, Feb 11, 1998	10.36	10.36	10.17	10.17
1466	NYSE	MXE	Tue, Feb 10, 1998	10.36	10.42	10.17	10.17
1465	NYSE	MXE	Mon, Feb 9, 1998	10.36	10.36	10.11	10.25
1464	NYSE	MXE	Fri, Feb 6, 1998	10.42	10.50	10.36	10.42
1463	NYSE	MXE	Thu, Feb 5, 1998	10.36	10.42	10.30	10.42
1462	NYSE	MXE	Wed, Feb 4, 1998	10.30	10.36	10.17	10.30
1461	NYSE	MXE	Tue, Feb 3, 1998	10.11	10.42	10.05	10.36
1460	NYSE	MXE	Mon, Feb 2, 1998	10.05	10.30	10.05	10.25
1459	NYSE	MXE	Fri, Jan 30, 1998	9.75	9.92	9.61	9.75
1458	NYSE	MXE	Thu, Jan 29, 1998	9.92	9.92	9.67	9.75
1457	NYSE	MXE	Wed, Jan 28, 1998	10.11	10.30	10.05	10.05
1456	NYSE	MXE	Tue, Jan 27, 1998	9.94	10.11	9.86	10.11
1455	NYSE	MXE	Mon, Jan 26, 1998	10.25	10.25	9.88	9.94
1454	NYSE	MXE	Fri, Jan 23, 1998	10.25	10.56	10.00	10.00
1453	NYSE	MXE	Thu, Jan 22, 1998	10.19	10.19	10.00	10.06
1452	NYSE	MXE	Wed, Jan 21, 1998	10.38	10.44	10.19	10.19
1451	NYSE	MXE	Tue, Jan 20, 1998	10.94	11.06	10.44	10.44
1450	NYSE	MXE	Fri, Jan 16, 1998	9.94	10.69	9.94	10.38
1449	NYSE	MXE	Thu, Jan 15, 1998	10.00	10.00	9.63	9.75
1448	NYSE	MXE	Wed, Jan 14, 1998	10.31	10.44	10.00	10.00
1447	NYSE	MXE	Tue, Jan 13, 1998	9.94	10.38	9.94	10.19
1446	NYSE	MXE	Mon, Jan 12, 1998	10.00	10.00	9.50	9.81
1445	NYSE	MXE	Fri, Jan 9, 1998	10.50	10.50	9.50	9.56
1444	NYSE	MXE	Thu, Jan 8, 1998	10.31	10.38	10.13	10.13
1443	NYSE	MXE	Wed, Jan 7, 1998	10.50	10.56	10.13	10.25
1442	NYSE	MXE	Tue, Jan 6, 1998	10.88	10.88	10.56	10.56
1441	NYSE	MXE	Mon, Jan 5, 1998	10.63	10.81	10.63	10.81
1440	NYSE	MXE	Fri, Jan 2, 1998	10.75	10.75	10.63	10.69
1439	NYSE	MXE	Wed, Dec 31, 1997	10.56	10.69	10.56	10.69
1438	NYSE	MXE	Tue, Dec 30, 1997	10.38	10.63	10.38	10.56
1437	NYSE	MXE	Mon, Dec 29, 1997	10.25	10.44	10.19	10.44
1436	NYSE	MXE	Fri, Dec 26, 1997	10.13	10.25	10.13	10.13
1435	NYSE	MXE	Wed, Dec 24, 1997	9.94	10.13	9.94	10.13
1434	NYSE	MXE	Tue, Dec 23, 1997	10.25	10.44	9.88	9.88
1433	NYSE	MXE	Mon, Dec 22, 1997	13.63	13.75	13.44	13.69
1432	NYSE	MXE	Fri, Dec 19, 1997	13.13	13.44	12.94	13.38
1431	NYSE	MXE	Thu, Dec 18, 1997	13.56	13.69	13.06	13.31
1430	NYSE	MXE	Wed, Dec 17, 1997	13.88	13.88	13.50	13.56
1429	NYSE	MXE	Tue, Dec 16, 1997	13.31	13.63	13.31	13.44
1428	NYSE	MXE	Mon, Dec 15, 1997	13.13	13.31	13.00	13.25
1427	NYSE	MXE	Fri, Dec 12, 1997	12.88	13.13	12.81	12.81
1426	NYSE	MXE	Thu, Dec 11, 1997	13.19	13.19	12.63	12.88
1425	NYSE	MXE	Wed, Dec 10, 1997	13.19	13.75	13.13	13.19
1424	NYSE	MXE	Tue, Dec 9, 1997	13.19	13.25	13.13	13.19
1423	NYSE	MXE	Mon, Dec 8, 1997	13.31	13.44	13.31	13.31
1422	NYSE	MXE	Fri, Dec 5, 1997	13.25	13.31	13.25	13.31
1421	NYSE	MXE	Thu, Dec 4, 1997	13.38	13.38	13.25	13.25
1420	NYSE	MXE	Wed, Dec 3, 1997	13.13	13.38	13.13	13.38
1419	NYSE	MXE	Tue, Dec 2, 1997	13.19	13.25	13.13	13.25
1418	NYSE	MXE	Mon, Dec 1, 1997	13.13	13.19	13.00	13.19
1417	NYSE	MXE	Fri, Nov 28, 1997	12.38	13.25	12.38	13.25
1416	NYSE	MXE	Wed, Nov 26, 1997	12.06	12.38	12.00	12.31
1415	NYSE	MXE	Tue, Nov 25, 1997	12.00	12.00	11.88	12.00
1414	NYSE	MXE	Mon, Nov 24, 1997	12.19	12.19	11.88	11.88
1413	NYSE	MXE	Fri, Nov 21, 1997	12.19	12.44	12.06	12.31
1412	NYSE	MXE	Thu, Nov 20, 1997	12.13	12.19	12.13	12.19
1411	NYSE	MXE	Wed, Nov 19, 1997	11.81	12.06	11.81	12.00
1410	NYSE	MXE	Tue, Nov 18, 1997	12.13	12.13	11.75	11.88
1409	NYSE	MXE	Mon, Nov 17, 1997	11.88	12.06	11.75	12.06
1408	NYSE	MXE	Fri, Nov 14, 1997	11.38	11.75	11.38	11.63
1407	NYSE	MXE	Thu, Nov 13, 1997	11.25	11.50	11.13	11.38
1406	NYSE	MXE	Wed, Nov 12, 1997	11.75	11.75	11.25	11.25
1405	NYSE	MXE	Tue, Nov 11, 1997	11.63	11.81	11.56	11.81
1404	NYSE	MXE	Mon, Nov 10, 1997	11.81	12.13	11.63	11.63
1403	NYSE	MXE	Fri, Nov 7, 1997	12.38	12.38	11.56	11.69
1402	NYSE	MXE	Thu, Nov 6, 1997	12.56	12.63	12.38	12.38
1401	NYSE	MXE	Wed, Nov 5, 1997	12.63	12.75	12.56	12.63
1400	NYSE	MXE	Tue, Nov 4, 1997	12.50	12.56	12.31	12.56
1399	NYSE	MXE	Mon, Nov 3, 1997	12.75	12.75	12.50	12.56
1398	NYSE	MXE	Fri, Oct 31, 1997	12.00	12.69	12.00	12.50
1397	NYSE	MXE	Thu, Oct 30, 1997	11.88	12.25	11.56	11.75
1396	NYSE	MXE	Wed, Oct 29, 1997	12.75	13.06	12.63	12.63
1395	NYSE	MXE	Tue, Oct 28, 1997	10.00	12.75	10.00	12.75
1394	NYSE	MXE	Mon, Oct 27, 1997	13.00	13.00	11.50	11.50
1393	NYSE	MXE	Fri, Oct 24, 1997	13.50	13.94	13.00	13.00
1392	NYSE	MXE	Thu, Oct 23, 1997	13.94	13.94	13.25	13.38
1391	NYSE	MXE	Wed, Oct 22, 1997	14.81	14.81	14.25	14.38
1390	NYSE	MXE	Tue, Oct 21, 1997	14.44	14.94	14.31	14.81
1389	NYSE	MXE	Mon, Oct 20, 1997	14.25	14.44	14.25	14.31
1388	NYSE	MXE	Fri, Oct 17, 1997	14.38	14.38	14.13	14.19
1387	NYSE	MXE	Thu, Oct 16, 1997	14.44	14.63	14.38	14.38
1386	NYSE	MXE	Wed, Oct 15, 1997	14.13	14.44	14.13	14.44
1385	NYSE	MXE	Tue, Oct 14, 1997	14.44	14.75	14.19	14.25
1384	NYSE	MXE	Mon, Oct 13, 1997	14.50	14.56	14.38	14.50
1383	NYSE	MXE	Fri, Oct 10, 1997	14.63	14.63	14.50	14.56
1382	NYSE	MXE	Thu, Oct 9, 1997	14.63	14.63	14.44	14.50
1381	NYSE	MXE	Wed, Oct 8, 1997	14.75	14.75	14.50	14.56
1380	NYSE	MXE	Tue, Oct 7, 1997	14.69	14.75	14.56	14.69
1379	NYSE	MXE	Mon, Oct 6, 1997	14.56	14.63	14.56	14.63
1378	NYSE	MXE	Fri, Oct 3, 1997	14.63	14.63	14.50	14.50
1377	NYSE	MXE	Thu, Oct 2, 1997	14.50	14.56	14.38	14.50
1376	NYSE	MXE	Wed, Oct 1, 1997	14.50	14.63	14.50	14.50
1375	NYSE	MXE	Tue, Sep 30, 1997	14.19	14.44	14.19	14.44
1374	NYSE	MXE	Mon, Sep 29, 1997	14.38	14.44	14.31	14.44
1373	NYSE	MXE	Fri, Sep 26, 1997	14.19	14.44	14.19	14.44
1372	NYSE	MXE	Thu, Sep 25, 1997	14.13	14.25	14.13	14.25
1371	NYSE	MXE	Wed, Sep 24, 1997	14.13	14.25	14.00	14.19
1370	NYSE	MXE	Tue, Sep 23, 1997	13.94	14.13	13.94	14.06
1369	NYSE	MXE	Mon, Sep 22, 1997	13.81	14.00	13.81	14.00
1368	NYSE	MXE	Fri, Sep 19, 1997	13.75	13.88	13.75	13.81
1367	NYSE	MXE	Thu, Sep 18, 1997	13.69	13.81	13.69	13.81
1366	NYSE	MXE	Wed, Sep 17, 1997	13.75	13.75	13.63	13.69
1365	NYSE	MXE	Tue, Sep 16, 1997	13.50	13.63	13.38	13.63
1364	NYSE	MXE	Mon, Sep 15, 1997	13.13	13.38	13.13	13.31
1363	NYSE	MXE	Fri, Sep 12, 1997	13.00	13.13	13.00	13.13
1362	NYSE	MXE	Thu, Sep 11, 1997	13.06	13.06	12.88	12.88
1361	NYSE	MXE	Wed, Sep 10, 1997	13.38	13.38	13.19	13.19
1360	NYSE	MXE	Tue, Sep 9, 1997	13.38	13.44	13.25	13.25
1359	NYSE	MXE	Mon, Sep 8, 1997	13.50	13.50	13.38	13.38
1358	NYSE	MXE	Fri, Sep 5, 1997	13.38	13.56	13.38	13.44
1357	NYSE	MXE	Thu, Sep 4, 1997	13.25	13.38	13.25	13.25
1356	NYSE	MXE	Wed, Sep 3, 1997	13.19	13.50	13.19	13.38
1355	NYSE	MXE	Tue, Sep 2, 1997	12.50	13.19	12.50	13.19
1354	NYSE	MXE	Fri, Aug 29, 1997	12.81	12.81	12.13	12.38
1353	NYSE	MXE	Thu, Aug 28, 1997	13.19	13.25	12.75	12.88
1352	NYSE	MXE	Wed, Aug 27, 1997	13.44	13.50	13.25	13.31
1351	NYSE	MXE	Tue, Aug 26, 1997	13.69	13.69	13.44	13.50
1350	NYSE	MXE	Mon, Aug 25, 1997	13.56	13.69	13.50	13.69
1349	NYSE	MXE	Fri, Aug 22, 1997	13.56	13.63	13.44	13.50
1348	NYSE	MXE	Thu, Aug 21, 1997	13.88	14.00	13.81	13.81
1347	NYSE	MXE	Wed, Aug 20, 1997	13.63	14.00	13.63	14.00
1346	NYSE	MXE	Tue, Aug 19, 1997	13.50	13.69	13.50	13.69
1345	NYSE	MXE	Mon, Aug 18, 1997	13.44	13.56	13.25	13.38
1344	NYSE	MXE	Fri, Aug 15, 1997	13.56	13.63	13.38	13.44
1343	NYSE	MXE	Thu, Aug 14, 1997	13.50	13.63	13.50	13.56
1342	NYSE	MXE	Wed, Aug 13, 1997	13.88	13.88	13.44	13.50
1341	NYSE	MXE	Tue, Aug 12, 1997	13.75	13.81	13.63	13.63
1340	NYSE	MXE	Mon, Aug 11, 1997	13.75	13.75	13.63	13.75
1339	NYSE	MXE	Fri, Aug 8, 1997	13.94	13.94	13.75	13.81
1338	NYSE	MXE	Thu, Aug 7, 1997	14.13	14.25	14.00	14.06
1337	NYSE	MXE	Wed, Aug 6, 1997	14.00	14.13	13.94	14.13
1336	NYSE	MXE	Tue, Aug 5, 1997	13.94	14.13	13.94	14.00
1335	NYSE	MXE	Mon, Aug 4, 1997	14.06	14.06	14.00	14.00
1334	NYSE	MXE	Fri, Aug 1, 1997	14.19	14.19	13.94	14.13
1333	NYSE	MXE	Thu, Jul 31, 1997	13.88	14.19	13.88	14.13
1332	NYSE	MXE	Wed, Jul 30, 1997	13.44	13.81	13.44	13.75
1331	NYSE	MXE	Tue, Jul 29, 1997	13.25	13.38	13.19	13.31
1330	NYSE	MXE	Mon, Jul 28, 1997	13.25	13.38	13.25	13.25
1329	NYSE	MXE	Fri, Jul 25, 1997	13.38	13.56	13.31	13.38
1328	NYSE	MXE	Thu, Jul 24, 1997	13.06	13.44	13.06	13.31
1327	NYSE	MXE	Wed, Jul 23, 1997	13.06	13.19	12.81	13.06
1326	NYSE	MXE	Tue, Jul 22, 1997	12.63	13.00	12.63	12.94
1325	NYSE	MXE	Mon, Jul 21, 1997	12.88	12.88	12.69	12.75
1324	NYSE	MXE	Fri, Jul 18, 1997	13.19	13.19	12.63	13.00
1323	NYSE	MXE	Thu, Jul 17, 1997	13.00	13.38	13.00	13.25
1322	NYSE	MXE	Wed, Jul 16, 1997	13.00	13.19	12.94	13.00
1321	NYSE	MXE	Tue, Jul 15, 1997	13.44	13.44	12.88	12.88
1320	NYSE	MXE	Mon, Jul 14, 1997	13.31	13.63	13.31	13.38
1319	NYSE	MXE	Fri, Jul 11, 1997	13.31	13.38	13.25	13.25
1318	NYSE	MXE	Thu, Jul 10, 1997	13.25	13.50	13.25	13.31
1317	NYSE	MXE	Wed, Jul 9, 1997	13.44	13.56	13.25	13.25
1316	NYSE	MXE	Tue, Jul 8, 1997	13.25	13.63	13.19	13.44
1315	NYSE	MXE	Mon, Jul 7, 1997	12.56	13.25	12.56	13.19
1314	NYSE	MXE	Thu, Jul 3, 1997	12.31	12.75	12.25	12.69
1313	NYSE	MXE	Wed, Jul 2, 1997	11.94	12.31	11.94	12.25
1312	NYSE	MXE	Tue, Jul 1, 1997	12.19	12.25	12.00	12.19
1311	NYSE	MXE	Mon, Jun 30, 1997	12.19	12.25	12.13	12.13
1310	NYSE	MXE	Fri, Jun 27, 1997	12.00	12.19	12.00	12.19
1309	NYSE	MXE	Thu, Jun 26, 1997	11.94	12.13	11.94	12.13
1308	NYSE	MXE	Wed, Jun 25, 1997	11.94	12.13	11.88	11.88
1307	NYSE	MXE	Tue, Jun 24, 1997	11.75	12.00	11.75	11.94
1306	NYSE	MXE	Mon, Jun 23, 1997	11.75	11.88	11.75	11.75
1305	NYSE	MXE	Fri, Jun 20, 1997	11.75	11.88	11.75	11.88
1304	NYSE	MXE	Thu, Jun 19, 1997	11.63	11.75	11.63	11.63
1303	NYSE	MXE	Wed, Jun 18, 1997	11.75	11.75	11.50	11.50
1302	NYSE	MXE	Tue, Jun 17, 1997	11.63	11.88	11.63	11.63
1301	NYSE	MXE	Mon, Jun 16, 1997	11.50	11.75	11.50	11.75
1300	NYSE	MXE	Fri, Jun 13, 1997	11.63	11.75	11.50	11.63
1299	NYSE	MXE	Thu, Jun 12, 1997	11.38	11.63	11.38	11.50
1298	NYSE	MXE	Wed, Jun 11, 1997	11.25	11.38	11.13	11.38
1297	NYSE	MXE	Tue, Jun 10, 1997	11.38	11.38	11.25	11.38
1296	NYSE	MXE	Mon, Jun 9, 1997	11.50	11.50	11.38	11.38
1295	NYSE	MXE	Fri, Jun 6, 1997	11.25	11.38	11.13	11.38
1294	NYSE	MXE	Thu, Jun 5, 1997	11.13	11.25	11.13	11.13
1293	NYSE	MXE	Wed, Jun 4, 1997	11.00	11.13	10.88	11.13
1292	NYSE	MXE	Tue, Jun 3, 1997	10.75	11.00	10.75	10.88
1291	NYSE	MXE	Mon, Jun 2, 1997	10.75	10.75	10.75	10.75
1290	NYSE	MXE	Fri, May 30, 1997	10.75	10.75	10.63	10.75
1289	NYSE	MXE	Thu, May 29, 1997	10.75	10.88	10.75	10.88
1288	NYSE	MXE	Wed, May 28, 1997	10.75	10.88	10.75	10.88
1287	NYSE	MXE	Tue, May 27, 1997	10.88	11.13	10.88	10.88
1286	NYSE	MXE	Fri, May 23, 1997	11.00	11.13	11.00	11.00
1285	NYSE	MXE	Thu, May 22, 1997	11.00	11.00	10.88	11.00
1284	NYSE	MXE	Wed, May 21, 1997	10.88	11.00	10.88	11.00
1283	NYSE	MXE	Tue, May 20, 1997	10.75	11.00	10.75	11.00
1282	NYSE	MXE	Mon, May 19, 1997	10.75	10.88	10.75	10.88
1281	NYSE	MXE	Fri, May 16, 1997	10.75	10.88	10.75	10.88
1280	NYSE	MXE	Thu, May 15, 1997	10.88	10.88	10.75	10.75
1279	NYSE	MXE	Wed, May 14, 1997	10.88	11.00	10.75	10.75
1278	NYSE	MXE	Tue, May 13, 1997	10.75	10.88	10.63	10.88
1277	NYSE	MXE	Mon, May 12, 1997	10.50	10.75	10.50	10.75
1276	NYSE	MXE	Fri, May 9, 1997	10.63	10.63	10.50	10.56
1275	NYSE	MXE	Thu, May 8, 1997	10.38	10.63	10.38	10.50
1274	NYSE	MXE	Wed, May 7, 1997	10.50	10.63	10.50	10.63
1273	NYSE	MXE	Tue, May 6, 1997	10.50	10.63	10.50	10.50
1272	NYSE	MXE	Mon, May 5, 1997	10.25	10.50	10.25	10.50
1271	NYSE	MXE	Fri, May 2, 1997	10.13	10.38	10.13	10.25
1270	NYSE	MXE	Thu, May 1, 1997	10.25	10.25	10.25	10.25
1269	NYSE	MXE	Wed, Apr 30, 1997	10.38	10.38	10.25	10.25
1268	NYSE	MXE	Tue, Apr 29, 1997	10.25	10.50	10.25	10.38
1267	NYSE	MXE	Mon, Apr 28, 1997	10.25	10.38	10.25	10.38
1266	NYSE	MXE	Fri, Apr 25, 1997	10.38	10.38	10.25	10.25
1265	NYSE	MXE	Thu, Apr 24, 1997	10.50	10.50	10.38	10.38
1264	NYSE	MXE	Wed, Apr 23, 1997	10.38	10.50	10.25	10.25
1263	NYSE	MXE	Tue, Apr 22, 1997	10.25	10.38	10.25	10.38
1262	NYSE	MXE	Mon, Apr 21, 1997	10.38	10.50	10.25	10.25
1261	NYSE	MXE	Fri, Apr 18, 1997	10.38	10.50	10.38	10.38
1260	NYSE	MXE	Thu, Apr 17, 1997	10.50	10.63	10.38	10.38
1259	NYSE	MXE	Wed, Apr 16, 1997	10.25	10.63	10.25	10.50
1258	NYSE	MXE	Tue, Apr 15, 1997	10.13	10.38	10.13	10.25
1257	NYSE	MXE	Mon, Apr 14, 1997	10.25	10.25	10.00	10.13
1256	NYSE	MXE	Fri, Apr 11, 1997	10.25	10.38	10.25	10.25
1255	NYSE	MXE	Thu, Apr 10, 1997	10.38	10.38	10.25	10.38
1254	NYSE	MXE	Wed, Apr 9, 1997	10.25	10.38	10.25	10.25
1253	NYSE	MXE	Tue, Apr 8, 1997	10.38	10.38	10.25	10.25
1252	NYSE	MXE	Mon, Apr 7, 1997	10.50	10.50	10.38	10.50
1251	NYSE	MXE	Fri, Apr 4, 1997	10.38	10.50	10.25	10.38
1250	NYSE	MXE	Thu, Apr 3, 1997	10.50	10.50	10.38	10.38
1249	NYSE	MXE	Wed, Apr 2, 1997	10.63	10.63	10.38	10.38
1248	NYSE	MXE	Tue, Apr 1, 1997	10.50	10.50	10.38	10.50
1247	NYSE	MXE	Mon, Mar 31, 1997	10.50	10.63	10.38	10.63
1246	NYSE	MXE	Thu, Mar 27, 1997	10.63	10.63	10.50	10.63
1245	NYSE	MXE	Wed, Mar 26, 1997	10.50	10.63	10.38	10.50
1244	NYSE	MXE	Tue, Mar 25, 1997	10.50	10.50	10.38	10.38
1243	NYSE	MXE	Mon, Mar 24, 1997	10.38	10.50	10.38	10.38
1242	NYSE	MXE	Fri, Mar 21, 1997	10.50	10.63	10.50	10.50
1241	NYSE	MXE	Thu, Mar 20, 1997	10.50	10.50	10.38	10.38
1240	NYSE	MXE	Wed, Mar 19, 1997	10.38	10.63	10.38	10.50
1239	NYSE	MXE	Tue, Mar 18, 1997	10.38	10.38	10.25	10.38
1238	NYSE	MXE	Mon, Mar 17, 1997	10.38	10.38	9.38	10.38
1237	NYSE	MXE	Fri, Mar 14, 1997	10.38	10.50	10.38	10.50
1236	NYSE	MXE	Thu, Mar 13, 1997	10.38	10.50	10.38	10.38
1235	NYSE	MXE	Wed, Mar 12, 1997	10.63	10.63	10.38	10.50
1234	NYSE	MXE	Tue, Mar 11, 1997	10.50	10.63	10.50	10.63
1233	NYSE	MXE	Mon, Mar 10, 1997	10.50	10.63	10.50	10.50
1232	NYSE	MXE	Fri, Mar 7, 1997	10.38	10.50	10.38	10.38
1231	NYSE	MXE	Thu, Mar 6, 1997	10.38	10.38	10.25	10.38
1230	NYSE	MXE	Wed, Mar 5, 1997	10.25	10.38	10.25	10.25
1229	NYSE	MXE	Tue, Mar 4, 1997	10.38	10.38	10.25	10.25
1228	NYSE	MXE	Mon, Mar 3, 1997	10.50	10.50	10.25	10.38
1227	NYSE	MXE	Fri, Feb 28, 1997	10.38	10.50	10.25	10.50
1226	NYSE	MXE	Thu, Feb 27, 1997	10.63	10.63	10.25	10.38
1225	NYSE	MXE	Wed, Feb 26, 1997	11.00	11.00	10.63	10.75
1224	NYSE	MXE	Tue, Feb 25, 1997	10.88	11.13	10.75	10.88
1223	NYSE	MXE	Mon, Feb 24, 1997	10.75	10.88	10.63	10.75
1222	NYSE	MXE	Fri, Feb 21, 1997	10.75	10.75	10.63	10.63
1221	NYSE	MXE	Thu, Feb 20, 1997	10.63	10.75	10.63	10.63
1220	NYSE	MXE	Wed, Feb 19, 1997	10.75	10.88	10.63	10.75
1219	NYSE	MXE	Tue, Feb 18, 1997	10.50	10.75	10.50	10.63
1218	NYSE	MXE	Fri, Feb 14, 1997	10.50	10.63	10.38	10.50
1217	NYSE	MXE	Thu, Feb 13, 1997	10.75	10.75	10.50	10.50
1216	NYSE	MXE	Wed, Feb 12, 1997	10.38	10.75	10.25	10.75
1215	NYSE	MXE	Tue, Feb 11, 1997	10.00	10.38	9.88	10.38
1214	NYSE	MXE	Mon, Feb 10, 1997	10.00	10.13	9.88	10.13
1213	NYSE	MXE	Fri, Feb 7, 1997	10.00	10.00	9.88	10.00
1212	NYSE	MXE	Thu, Feb 6, 1997	10.13	10.13	9.88	10.00
1211	NYSE	MXE	Wed, Feb 5, 1997	10.13	10.13	10.00	10.00
1210	NYSE	MXE	Tue, Feb 4, 1997	10.25	10.38	10.13	10.25
1209	NYSE	MXE	Mon, Feb 3, 1997	10.38	10.38	10.13	10.25
1208	NYSE	MXE	Fri, Jan 31, 1997	10.50	10.50	10.25	10.25
1207	NYSE	MXE	Thu, Jan 30, 1997	10.38	10.50	10.25	10.50
1206	NYSE	MXE	Wed, Jan 29, 1997	10.25	10.38	10.25	10.38
1205	NYSE	MXE	Tue, Jan 28, 1997	10.13	10.38	10.13	10.25
1204	NYSE	MXE	Mon, Jan 27, 1997	10.25	10.25	10.00	10.00
1203	NYSE	MXE	Fri, Jan 24, 1997	10.25	10.25	10.13	10.13
1202	NYSE	MXE	Thu, Jan 23, 1997	10.50	10.63	10.38	10.38
1201	NYSE	MXE	Wed, Jan 22, 1997	10.50	10.50	10.25	10.50
1200	NYSE	MXE	Tue, Jan 21, 1997	10.50	10.50	10.38	10.50
1199	NYSE	MXE	Mon, Jan 20, 1997	10.50	10.50	10.38	10.50
1198	NYSE	MXE	Fri, Jan 17, 1997	10.38	10.50	10.38	10.38
1197	NYSE	MXE	Thu, Jan 16, 1997	10.50	10.63	10.38	10.38
1196	NYSE	MXE	Wed, Jan 15, 1997	10.13	10.50	10.00	10.50
1195	NYSE	MXE	Tue, Jan 14, 1997	10.00	10.25	10.00	10.00
1194	NYSE	MXE	Mon, Jan 13, 1997	10.00	10.25	10.00	10.13
1193	NYSE	MXE	Fri, Jan 10, 1997	9.88	10.00	9.88	9.88
1192	NYSE	MXE	Thu, Jan 9, 1997	10.25	10.25	10.00	10.00
1191	NYSE	MXE	Wed, Jan 8, 1997	10.00	10.13	10.00	10.13
1190	NYSE	MXE	Tue, Jan 7, 1997	9.88	10.00	9.75	10.00
1189	NYSE	MXE	Mon, Jan 6, 1997	9.63	10.00	9.63	10.00
1188	NYSE	MXE	Fri, Jan 3, 1997	9.50	9.63	9.38	9.50
1187	NYSE	MXE	Thu, Jan 2, 1997	9.50	9.63	9.38	9.38
1186	NYSE	MXE	Tue, Dec 31, 1996	9.50	9.50	9.38	9.50
1185	NYSE	MXE	Mon, Dec 30, 1996	9.38	9.63	9.38	9.50
1184	NYSE	MXE	Fri, Dec 27, 1996	9.38	9.50	9.38	9.38
1183	NYSE	MXE	Thu, Dec 26, 1996	9.38	9.50	9.38	9.38
1182	NYSE	MXE	Tue, Dec 24, 1996	9.38	10.38	9.25	9.25
1181	NYSE	MXE	Mon, Dec 23, 1996	10.50	10.50	10.38	10.50
1180	NYSE	MXE	Fri, Dec 20, 1996	10.50	10.50	10.38	10.50
1179	NYSE	MXE	Thu, Dec 19, 1996	10.38	10.50	10.25	10.50
1178	NYSE	MXE	Wed, Dec 18, 1996	10.13	10.38	10.13	10.25
1177	NYSE	MXE	Tue, Dec 17, 1996	9.88	10.13	9.88	10.00
1176	NYSE	MXE	Mon, Dec 16, 1996	10.00	10.13	9.88	9.88
1175	NYSE	MXE	Fri, Dec 13, 1996	10.25	10.25	10.00	10.00
1174	NYSE	MXE	Thu, Dec 12, 1996	10.00	10.38	10.00	10.25
1173	NYSE	MXE	Wed, Dec 11, 1996	10.13	10.13	10.00	10.00
1172	NYSE	MXE	Tue, Dec 10, 1996	10.13	10.25	10.13	10.25
1171	NYSE	MXE	Mon, Dec 9, 1996	10.00	10.25	10.00	10.13
1170	NYSE	MXE	Fri, Dec 6, 1996	10.13	10.13	9.75	10.00
1169	NYSE	MXE	Thu, Dec 5, 1996	10.25	10.38	10.25	10.25
1168	NYSE	MXE	Wed, Dec 4, 1996	10.38	10.50	10.25	10.38
1167	NYSE	MXE	Tue, Dec 3, 1996	10.25	10.50	10.25	10.50
1166	NYSE	MXE	Mon, Dec 2, 1996	10.25	10.25	10.13	10.25
1165	NYSE	MXE	Fri, Nov 29, 1996	10.13	10.25	10.13	10.25
1164	NYSE	MXE	Wed, Nov 27, 1996	10.00	10.13	10.00	10.13
1163	NYSE	MXE	Tue, Nov 26, 1996	10.00	10.25	10.00	10.13
1162	NYSE	MXE	Mon, Nov 25, 1996	10.13	10.13	10.00	10.13
1161	NYSE	MXE	Fri, Nov 22, 1996	10.25	10.25	10.13	10.13
1160	NYSE	MXE	Thu, Nov 21, 1996	10.25	10.38	10.13	10.25
1159	NYSE	MXE	Wed, Nov 20, 1996	10.25	10.25	10.13	10.25
1158	NYSE	MXE	Tue, Nov 19, 1996	10.25	10.38	10.25	10.25
1157	NYSE	MXE	Mon, Nov 18, 1996	10.38	10.38	10.13	10.25
1156	NYSE	MXE	Fri, Nov 15, 1996	10.38	10.50	10.38	10.38
1155	NYSE	MXE	Thu, Nov 14, 1996	10.38	10.50	10.38	10.50
1154	NYSE	MXE	Wed, Nov 13, 1996	10.38	10.50	10.38	10.38
1153	NYSE	MXE	Tue, Nov 12, 1996	10.38	10.50	10.38	10.38
1152	NYSE	MXE	Mon, Nov 11, 1996	10.13	10.50	10.00	10.38
1151	NYSE	MXE	Fri, Nov 8, 1996	10.13	10.25	10.13	10.25
1150	NYSE	MXE	Thu, Nov 7, 1996	10.13	10.13	10.00	10.13
1149	NYSE	MXE	Wed, Nov 6, 1996	10.13	10.25	10.13	10.25
1148	NYSE	MXE	Tue, Nov 5, 1996	9.88	10.13	9.88	10.00
1147	NYSE	MXE	Mon, Nov 4, 1996	9.88	10.00	9.88	10.00
1146	NYSE	MXE	Fri, Nov 1, 1996	9.63	9.88	9.63	9.75
1145	NYSE	MXE	Thu, Oct 31, 1996	9.38	9.63	9.25	9.50
1144	NYSE	MXE	Wed, Oct 30, 1996	9.63	9.63	9.38	9.38
1143	NYSE	MXE	Tue, Oct 29, 1996	9.75	9.88	9.63	9.63
1142	NYSE	MXE	Mon, Oct 28, 1996	9.75	9.88	9.75	9.88
1141	NYSE	MXE	Fri, Oct 25, 1996	10.00	10.13	9.88	9.88
1140	NYSE	MXE	Thu, Oct 24, 1996	10.25	10.25	10.13	10.13
1139	NYSE	MXE	Wed, Oct 23, 1996	10.25	10.25	10.13	10.25
1138	NYSE	MXE	Tue, Oct 22, 1996	10.25	10.38	10.25	10.25
1137	NYSE	MXE	Mon, Oct 21, 1996	10.25	10.38	10.13	10.25
1136	NYSE	MXE	Fri, Oct 18, 1996	10.38	10.38	10.13	10.13
1135	NYSE	MXE	Thu, Oct 17, 1996	10.25	10.38	10.25	10.25
1134	NYSE	MXE	Wed, Oct 16, 1996	10.50	10.50	10.13	10.25
1133	NYSE	MXE	Tue, Oct 15, 1996	10.50	10.50	10.38	10.38
1132	NYSE	MXE	Mon, Oct 14, 1996	10.63	10.63	10.38	10.50
1131	NYSE	MXE	Fri, Oct 11, 1996	10.75	10.88	10.63	10.63
1130	NYSE	MXE	Thu, Oct 10, 1996	10.88	10.88	10.75	10.75
1129	NYSE	MXE	Wed, Oct 9, 1996	11.00	11.00	10.75	11.00
1128	NYSE	MXE	Tue, Oct 8, 1996	11.13	11.13	11.00	11.13
1127	NYSE	MXE	Mon, Oct 7, 1996	10.88	11.00	10.88	11.00
1126	NYSE	MXE	Fri, Oct 4, 1996	10.88	11.00	10.88	10.88
1125	NYSE	MXE	Thu, Oct 3, 1996	10.75	10.88	10.75	10.75
1124	NYSE	MXE	Wed, Oct 2, 1996	10.63	10.75	10.63	10.75
1123	NYSE	MXE	Tue, Oct 1, 1996	10.50	10.63	10.38	10.50
1122	NYSE	MXE	Mon, Sep 30, 1996	10.50	10.63	10.38	10.50
1121	NYSE	MXE	Fri, Sep 27, 1996	10.63	10.75	10.63	10.63
1120	NYSE	MXE	Thu, Sep 26, 1996	10.63	10.75	10.63	10.75
1119	NYSE	MXE	Wed, Sep 25, 1996	10.63	10.75	10.63	10.63
1118	NYSE	MXE	Tue, Sep 24, 1996	10.50	10.63	10.50	10.63
1117	NYSE	MXE	Mon, Sep 23, 1996	10.75	10.75	10.50	10.50
1116	NYSE	MXE	Fri, Sep 20, 1996	10.88	10.88	10.75	10.75
1115	NYSE	MXE	Thu, Sep 19, 1996	10.88	11.00	10.88	10.88
1114	NYSE	MXE	Wed, Sep 18, 1996	11.00	11.13	10.88	11.00
1113	NYSE	MXE	Tue, Sep 17, 1996	10.88	11.13	10.88	11.00
1112	NYSE	MXE	Mon, Sep 16, 1996	10.75	11.00	10.75	10.88
1111	NYSE	MXE	Fri, Sep 13, 1996	10.75	10.88	10.75	10.75
1110	NYSE	MXE	Thu, Sep 12, 1996	10.63	10.75	10.63	10.63
1109	NYSE	MXE	Wed, Sep 11, 1996	10.50	10.75	10.38	10.63
1108	NYSE	MXE	Tue, Sep 10, 1996	10.63	10.75	10.63	10.63
1107	NYSE	MXE	Mon, Sep 9, 1996	10.75	10.75	10.63	10.63
1106	NYSE	MXE	Fri, Sep 6, 1996	10.75	10.88	10.75	10.75
1105	NYSE	MXE	Thu, Sep 5, 1996	10.75	10.88	10.63	10.75
1104	NYSE	MXE	Wed, Sep 4, 1996	10.63	10.88	10.63	10.88
1103	NYSE	MXE	Tue, Sep 3, 1996	10.50	10.75	10.50	10.75
1102	NYSE	MXE	Fri, Aug 30, 1996	10.75	10.75	10.50	10.63
1101	NYSE	MXE	Thu, Aug 29, 1996	11.00	11.00	10.75	10.75
1100	NYSE	MXE	Wed, Aug 28, 1996	11.38	11.38	11.00	11.13
1099	NYSE	MXE	Tue, Aug 27, 1996	11.00	11.25	10.88	11.25
1098	NYSE	MXE	Mon, Aug 26, 1996	11.00	11.00	10.88	11.00
1097	NYSE	MXE	Fri, Aug 23, 1996	10.88	11.00	10.75	11.00
1096	NYSE	MXE	Thu, Aug 22, 1996	11.00	11.00	10.88	11.00
1095	NYSE	MXE	Wed, Aug 21, 1996	11.00	11.13	10.88	10.88
1094	NYSE	MXE	Tue, Aug 20, 1996	11.00	11.13	10.88	11.13
1093	NYSE	MXE	Mon, Aug 19, 1996	10.75	11.00	10.75	11.00
1092	NYSE	MXE	Fri, Aug 16, 1996	10.50	10.75	10.50	10.75
1091	NYSE	MXE	Thu, Aug 15, 1996	10.00	10.50	10.00	10.50
1090	NYSE	MXE	Wed, Aug 14, 1996	10.00	10.25	10.00	10.13
1089	NYSE	MXE	Tue, Aug 13, 1996	10.00	10.25	10.00	10.00
1088	NYSE	MXE	Mon, Aug 12, 1996	9.88	10.00	9.88	10.00
1087	NYSE	MXE	Fri, Aug 9, 1996	9.88	10.00	9.88	9.88
1086	NYSE	MXE	Thu, Aug 8, 1996	9.88	10.00	9.88	9.88
1085	NYSE	MXE	Wed, Aug 7, 1996	10.00	10.13	9.88	9.88
1084	NYSE	MXE	Tue, Aug 6, 1996	10.00	10.00	9.88	10.00
1083	NYSE	MXE	Mon, Aug 5, 1996	10.00	10.00	9.88	9.88
1082	NYSE	MXE	Fri, Aug 2, 1996	9.88	10.00	9.88	9.88
1081	NYSE	MXE	Thu, Aug 1, 1996	9.63	9.75	9.63	9.75
1080	NYSE	MXE	Wed, Jul 31, 1996	9.50	9.75	9.50	9.63
1079	NYSE	MXE	Tue, Jul 30, 1996	9.38	9.50	9.38	9.50
1078	NYSE	MXE	Mon, Jul 29, 1996	9.50	9.50	9.25	9.25
1077	NYSE	MXE	Fri, Jul 26, 1996	9.38	9.75	9.38	9.50
1076	NYSE	MXE	Thu, Jul 25, 1996	9.25	9.38	9.25	9.38
1075	NYSE	MXE	Wed, Jul 24, 1996	9.00	9.25	8.63	9.13
1074	NYSE	MXE	Tue, Jul 23, 1996	9.50	9.63	9.38	9.38
1073	NYSE	MXE	Mon, Jul 22, 1996	9.63	9.63	9.50	9.50
1072	NYSE	MXE	Fri, Jul 19, 1996	9.88	9.88	9.63	9.63
1071	NYSE	MXE	Thu, Jul 18, 1996	9.50	10.00	9.50	10.00
1070	NYSE	MXE	Wed, Jul 17, 1996	9.38	9.63	9.38	9.63
1069	NYSE	MXE	Tue, Jul 16, 1996	9.25	9.25	9.00	9.25
1068	NYSE	MXE	Mon, Jul 15, 1996	9.38	9.50	9.38	9.38
1067	NYSE	MXE	Fri, Jul 12, 1996	9.38	9.50	9.38	9.38
1066	NYSE	MXE	Thu, Jul 11, 1996	9.63	9.63	9.38	9.38
1065	NYSE	MXE	Wed, Jul 10, 1996	9.75	9.75	9.63	9.63
1064	NYSE	MXE	Tue, Jul 9, 1996	9.88	9.88	9.75	9.75
1063	NYSE	MXE	Mon, Jul 8, 1996	9.88	9.88	9.75	9.75
1062	NYSE	MXE	Fri, Jul 5, 1996	10.00	10.13	9.88	9.88
1061	NYSE	MXE	Wed, Jul 3, 1996	10.13	10.13	10.00	10.13
1060	NYSE	MXE	Tue, Jul 2, 1996	10.00	10.13	10.00	10.13
1059	NYSE	MXE	Mon, Jul 1, 1996	10.00	10.00	9.88	10.00
1058	NYSE	MXE	Fri, Jun 28, 1996	9.88	10.00	9.88	10.00
1057	NYSE	MXE	Thu, Jun 27, 1996	9.88	10.00	9.88	9.88
1056	NYSE	MXE	Wed, Jun 26, 1996	9.75	10.00	9.75	9.88
1055	NYSE	MXE	Tue, Jun 25, 1996	9.75	9.88	9.75	9.75
1054	NYSE	MXE	Mon, Jun 24, 1996	9.88	9.88	9.75	9.75
1053	NYSE	MXE	Fri, Jun 21, 1996	9.88	10.00	9.88	9.88
1052	NYSE	MXE	Thu, Jun 20, 1996	10.00	10.13	9.88	10.00
1051	NYSE	MXE	Wed, Jun 19, 1996	10.13	10.13	10.00	10.00
1050	NYSE	MXE	Tue, Jun 18, 1996	10.13	10.25	10.13	10.13
1049	NYSE	MXE	Mon, Jun 17, 1996	10.00	10.25	9.88	10.13
1048	NYSE	MXE	Fri, Jun 14, 1996	10.00	10.00	9.88	9.88
1047	NYSE	MXE	Thu, Jun 13, 1996	10.00	10.13	10.00	10.00
1046	NYSE	MXE	Wed, Jun 12, 1996	10.13	10.25	10.13	10.13
1045	NYSE	MXE	Tue, Jun 11, 1996	10.13	10.13	10.13	10.13
1044	NYSE	MXE	Mon, Jun 10, 1996	10.00	10.25	10.00	10.13
1043	NYSE	MXE	Fri, Jun 7, 1996	10.13	10.13	10.00	10.13
1042	NYSE	MXE	Thu, Jun 6, 1996	10.25	10.38	10.13	10.38
1041	NYSE	MXE	Wed, Jun 5, 1996	10.38	10.38	10.25	10.25
1040	NYSE	MXE	Tue, Jun 4, 1996	10.00	10.25	10.00	10.25
1039	NYSE	MXE	Mon, Jun 3, 1996	10.13	10.13	9.88	10.00
1038	NYSE	MXE	Fri, May 31, 1996	10.13	10.25	10.13	10.13
1037	NYSE	MXE	Thu, May 30, 1996	10.13	10.19	10.13	10.13
1036	NYSE	MXE	Wed, May 29, 1996	10.25	10.38	10.25	10.25
1035	NYSE	MXE	Tue, May 28, 1996	10.38	10.50	10.25	10.25
1034	NYSE	MXE	Fri, May 24, 1996	10.38	10.50	10.25	10.38
1033	NYSE	MXE	Thu, May 23, 1996	10.38	10.50	10.38	10.38
1032	NYSE	MXE	Wed, May 22, 1996	10.38	10.50	10.38	10.38
1031	NYSE	MXE	Tue, May 21, 1996	10.25	10.63	10.13	10.50
1030	NYSE	MXE	Mon, May 20, 1996	10.13	10.25	10.13	10.25
1029	NYSE	MXE	Fri, May 17, 1996	9.88	10.13	9.88	10.13
1028	NYSE	MXE	Thu, May 16, 1996	10.00	10.00	9.88	9.88
1027	NYSE	MXE	Wed, May 15, 1996	10.13	10.25	10.00	10.00
1026	NYSE	MXE	Tue, May 14, 1996	10.13	10.25	10.00	10.13
1025	NYSE	MXE	Mon, May 13, 1996	9.88	10.13	9.88	10.00
1024	NYSE	MXE	Fri, May 10, 1996	10.00	10.00	9.88	9.88
1023	NYSE	MXE	Thu, May 9, 1996	9.88	10.00	9.88	9.88
1022	NYSE	MXE	Wed, May 8, 1996	9.88	9.88	9.75	9.88
1021	NYSE	MXE	Tue, May 7, 1996	9.75	9.88	9.75	9.88
1020	NYSE	MXE	Mon, May 6, 1996	9.75	9.88	9.75	9.75
1019	NYSE	MXE	Fri, May 3, 1996	9.88	9.88	9.75	9.75
1018	NYSE	MXE	Thu, May 2, 1996	10.00	10.00	9.88	9.88
1017	NYSE	MXE	Wed, May 1, 1996	10.13	10.13	10.00	10.00
1016	NYSE	MXE	Tue, Apr 30, 1996	10.00	10.13	9.88	10.00
1015	NYSE	MXE	Mon, Apr 29, 1996	10.00	10.13	10.00	10.00
1014	NYSE	MXE	Fri, Apr 26, 1996	10.13	10.25	10.00	10.00
1013	NYSE	MXE	Thu, Apr 25, 1996	10.13	10.25	10.13	10.13
1012	NYSE	MXE	Wed, Apr 24, 1996	10.13	10.25	10.00	10.13
1011	NYSE	MXE	Tue, Apr 23, 1996	10.13	10.25	10.00	10.00
1010	NYSE	MXE	Mon, Apr 22, 1996	10.50	10.50	10.13	10.25
1009	NYSE	MXE	Fri, Apr 19, 1996	10.50	10.50	10.38	10.50
1008	NYSE	MXE	Thu, Apr 18, 1996	10.25	10.50	10.25	10.50
1007	NYSE	MXE	Wed, Apr 17, 1996	10.13	10.38	10.13	10.25
1006	NYSE	MXE	Tue, Apr 16, 1996	10.13	10.25	10.00	10.00
1005	NYSE	MXE	Mon, Apr 15, 1996	10.00	10.13	9.88	10.13
1004	NYSE	MXE	Fri, Apr 12, 1996	9.75	10.00	9.63	9.63
1003	NYSE	MXE	Thu, Apr 11, 1996	9.63	9.75	9.63	9.63
1002	NYSE	MXE	Wed, Apr 10, 1996	9.50	9.75	9.50	9.63
1001	NYSE	MXE	Tue, Apr 9, 1996	9.50	9.63	9.50	9.50
1000	NYSE	MXE	Mon, Apr 8, 1996	9.75	9.75	9.50	9.63
999	NYSE	MXE	Thu, Apr 4, 1996	9.75	9.88	9.75	9.88
998	NYSE	MXE	Wed, Apr 3, 1996	9.88	9.88	9.75	9.88
997	NYSE	MXE	Tue, Apr 2, 1996	9.88	10.00	9.88	9.88
996	NYSE	MXE	Mon, Apr 1, 1996	9.63	9.88	9.63	9.75
995	NYSE	MXE	Fri, Mar 29, 1996	9.63	9.88	9.63	9.63
994	NYSE	MXE	Thu, Mar 28, 1996	9.63	9.75	9.50	9.63
993	NYSE	MXE	Wed, Mar 27, 1996	9.63	9.75	9.50	9.50
992	NYSE	MXE	Tue, Mar 26, 1996	9.63	9.88	9.63	9.63
991	NYSE	MXE	Mon, Mar 25, 1996	9.88	9.88	9.63	9.75
990	NYSE	MXE	Fri, Mar 22, 1996	9.50	9.88	9.50	9.75
989	NYSE	MXE	Thu, Mar 21, 1996	9.50	9.63	9.38	9.38
988	NYSE	MXE	Wed, Mar 20, 1996	9.63	9.75	9.50	9.50
987	NYSE	MXE	Tue, Mar 19, 1996	9.38	9.75	9.25	9.75
986	NYSE	MXE	Mon, Mar 18, 1996	9.13	9.38	9.13	9.38
985	NYSE	MXE	Fri, Mar 15, 1996	9.25	9.38	9.00	9.13
984	NYSE	MXE	Thu, Mar 14, 1996	9.13	9.50	9.13	9.25
983	NYSE	MXE	Wed, Mar 13, 1996	9.00	9.25	8.88	9.25
982	NYSE	MXE	Tue, Mar 12, 1996	9.00	9.00	8.75	9.00
981	NYSE	MXE	Mon, Mar 11, 1996	8.75	9.13	8.75	9.00
980	NYSE	MXE	Fri, Mar 8, 1996	9.13	9.25	9.00	9.00
979	NYSE	MXE	Thu, Mar 7, 1996	9.25	9.38	9.25	9.38
978	NYSE	MXE	Wed, Mar 6, 1996	9.25	9.38	9.25	9.25
977	NYSE	MXE	Tue, Mar 5, 1996	9.25	9.38	9.25	9.38
976	NYSE	MXE	Mon, Mar 4, 1996	9.50	9.50	9.38	9.38
975	NYSE	MXE	Fri, Mar 1, 1996	9.13	9.25	9.13	9.13
974	NYSE	MXE	Thu, Feb 29, 1996	9.25	9.25	9.13	9.13
973	NYSE	MXE	Wed, Feb 28, 1996	9.50	9.50	9.38	9.38
972	NYSE	MXE	Tue, Feb 27, 1996	9.38	9.50	9.25	9.38
971	NYSE	MXE	Mon, Feb 26, 1996	9.63	9.63	9.25	9.38
970	NYSE	MXE	Fri, Feb 23, 1996	9.63	9.75	9.63	9.63
969	NYSE	MXE	Thu, Feb 22, 1996	9.38	9.75	9.38	9.63
968	NYSE	MXE	Wed, Feb 21, 1996	9.38	9.50	9.38	9.38
967	NYSE	MXE	Tue, Feb 20, 1996	9.50	9.50	9.38	9.38
966	NYSE	MXE	Fri, Feb 16, 1996	9.50	9.63	9.38	9.50
965	NYSE	MXE	Thu, Feb 15, 1996	9.63	9.63	9.50	9.50
964	NYSE	MXE	Wed, Feb 14, 1996	9.38	9.88	9.38	9.63
963	NYSE	MXE	Tue, Feb 13, 1996	9.50	9.50	9.38	9.38
962	NYSE	MXE	Mon, Feb 12, 1996	9.63	9.63	9.50	9.50
961	NYSE	MXE	Fri, Feb 9, 1996	9.75	9.75	9.50	9.50
960	NYSE	MXE	Thu, Feb 8, 1996	9.63	9.88	9.63	9.75
959	NYSE	MXE	Wed, Feb 7, 1996	9.75	9.88	9.63	9.75
958	NYSE	MXE	Tue, Feb 6, 1996	10.00	10.00	9.75	9.88
957	NYSE	MXE	Mon, Feb 5, 1996	10.00	10.13	9.88	9.88
956	NYSE	MXE	Fri, Feb 2, 1996	10.00	10.13	10.00	10.00
955	NYSE	MXE	Thu, Feb 1, 1996	10.13	10.25	10.13	10.13
954	NYSE	MXE	Wed, Jan 31, 1996	10.25	10.38	10.13	10.25
953	NYSE	MXE	Tue, Jan 30, 1996	10.38	10.38	10.25	10.25
952	NYSE	MXE	Mon, Jan 29, 1996	10.13	10.50	10.13	10.38
951	NYSE	MXE	Fri, Jan 26, 1996	10.00	10.13	10.00	10.13
950	NYSE	MXE	Thu, Jan 25, 1996	10.25	10.25	10.00	10.13
949	NYSE	MXE	Wed, Jan 24, 1996	10.00	10.25	10.00	10.13
948	NYSE	MXE	Tue, Jan 23, 1996	10.13	10.25	10.00	10.13
947	NYSE	MXE	Mon, Jan 22, 1996	10.00	10.38	10.00	10.25
946	NYSE	MXE	Fri, Jan 19, 1996	9.63	10.00	9.63	9.88
945	NYSE	MXE	Thu, Jan 18, 1996	9.50	9.75	9.50	9.63
944	NYSE	MXE	Wed, Jan 17, 1996	9.50	9.63	9.50	9.50
943	NYSE	MXE	Tue, Jan 16, 1996	9.50	9.63	9.38	9.50
942	NYSE	MXE	Mon, Jan 15, 1996	9.63	9.75	9.50	9.50
941	NYSE	MXE	Fri, Jan 12, 1996	9.88	9.88	9.63	9.63
940	NYSE	MXE	Thu, Jan 11, 1996	10.00	10.00	9.88	10.00
939	NYSE	MXE	Wed, Jan 10, 1996	10.00	10.00	9.88	10.00
938	NYSE	MXE	Tue, Jan 9, 1996	10.13	10.25	10.00	10.00
937	NYSE	MXE	Mon, Jan 8, 1996	9.88	10.00	9.88	10.00
936	NYSE	MXE	Fri, Jan 5, 1996	9.75	9.75	9.63	9.75
935	NYSE	MXE	Thu, Jan 4, 1996	10.00	10.00	9.75	9.88
934	NYSE	MXE	Wed, Jan 3, 1996	9.50	10.00	9.38	10.00
933	NYSE	MXE	Tue, Jan 2, 1996	8.88	9.38	8.75	9.38
932	NYSE	MXE	Fri, Dec 29, 1995	8.63	8.88	8.63	8.63
931	NYSE	MXE	Thu, Dec 28, 1995	9.00	9.13	8.75	8.75
930	NYSE	MXE	Wed, Dec 27, 1995	9.00	9.25	9.00	9.00
929	NYSE	MXE	Tue, Dec 26, 1995	9.25	9.25	9.13	9.13
928	NYSE	MXE	Fri, Dec 22, 1995	9.50	9.50	9.13	9.38
927	NYSE	MXE	Thu, Dec 21, 1995	9.00	9.38	9.00	9.38
926	NYSE	MXE	Wed, Dec 20, 1995	9.25	9.50	9.13	9.13
925	NYSE	MXE	Tue, Dec 19, 1995	8.75	9.25	8.75	9.13
924	NYSE	MXE	Mon, Dec 18, 1995	9.00	9.00	8.63	8.63
923	NYSE	MXE	Fri, Dec 15, 1995	8.75	9.13	8.63	9.00
922	NYSE	MXE	Thu, Dec 14, 1995	8.75	9.00	8.75	8.88
921	NYSE	MXE	Wed, Dec 13, 1995	8.88	8.88	8.63	8.75
920	NYSE	MXE	Tue, Dec 12, 1995	9.00	9.00	8.75	8.75
919	NYSE	MXE	Mon, Dec 11, 1995	9.13	9.25	9.00	9.00
918	NYSE	MXE	Fri, Dec 8, 1995	9.38	9.63	9.13	9.13
917	NYSE	MXE	Thu, Dec 7, 1995	9.50	9.63	9.38	9.38
916	NYSE	MXE	Wed, Dec 6, 1995	9.75	9.88	9.50	9.63
915	NYSE	MXE	Tue, Dec 5, 1995	10.00	10.13	9.75	9.75
914	NYSE	MXE	Mon, Dec 4, 1995	10.25	10.38	10.13	10.13
913	NYSE	MXE	Fri, Dec 1, 1995	10.25	10.38	10.13	10.38
912	NYSE	MXE	Thu, Nov 30, 1995	10.50	10.50	10.13	10.25
911	NYSE	MXE	Wed, Nov 29, 1995	9.88	10.50	9.88	10.50
910	NYSE	MXE	Tue, Nov 28, 1995	9.63	10.00	9.50	9.88
909	NYSE	MXE	Mon, Nov 27, 1995	9.75	9.88	9.63	9.63
908	NYSE	MXE	Fri, Nov 24, 1995	9.75	10.13	9.75	9.88
907	NYSE	MXE	Wed, Nov 22, 1995	9.38	9.88	9.38	9.88
906	NYSE	MXE	Tue, Nov 21, 1995	9.00	9.38	8.88	9.38
905	NYSE	MXE	Mon, Nov 20, 1995	9.13	9.25	9.13	9.13
904	NYSE	MXE	Fri, Nov 17, 1995	8.88	9.25	8.88	9.25
903	NYSE	MXE	Thu, Nov 16, 1995	9.00	9.13	8.88	9.00
902	NYSE	MXE	Wed, Nov 15, 1995	8.88	9.00	8.75	8.88
901	NYSE	MXE	Tue, Nov 14, 1995	9.00	9.13	8.88	9.00
900	NYSE	MXE	Mon, Nov 13, 1995	9.25	9.38	9.13	9.13
899	NYSE	MXE	Fri, Nov 10, 1995	9.25	9.25	9.00	9.13
898	NYSE	MXE	Thu, Nov 9, 1995	9.13	9.38	9.00	9.13
897	NYSE	MXE	Wed, Nov 8, 1995	9.25	9.38	9.13	9.13
896	NYSE	MXE	Tue, Nov 7, 1995	9.25	9.38	9.25	9.25
895	NYSE	MXE	Mon, Nov 6, 1995	9.25	9.38	9.25	9.38
894	NYSE	MXE	Fri, Nov 3, 1995	9.25	9.38	9.13	9.25
893	NYSE	MXE	Thu, Nov 2, 1995	9.38	9.38	9.13	9.13
892	NYSE	MXE	Wed, Nov 1, 1995	9.38	9.38	9.13	9.25
891	NYSE	MXE	Tue, Oct 31, 1995	9.38	9.50	9.25	9.25
890	NYSE	MXE	Mon, Oct 30, 1995	9.00	9.50	9.00	9.50
889	NYSE	MXE	Fri, Oct 27, 1995	8.63	9.13	8.50	9.13
888	NYSE	MXE	Thu, Oct 26, 1995	9.13	9.13	8.63	8.75
887	NYSE	MXE	Wed, Oct 25, 1995	9.00	9.13	9.00	9.13
886	NYSE	MXE	Tue, Oct 24, 1995	9.00	9.13	9.00	9.00
885	NYSE	MXE	Mon, Oct 23, 1995	9.25	9.25	8.88	9.00
884	NYSE	MXE	Fri, Oct 20, 1995	9.38	9.38	9.25	9.38
883	NYSE	MXE	Thu, Oct 19, 1995	9.13	9.38	9.13	9.38
882	NYSE	MXE	Wed, Oct 18, 1995	9.38	9.50	9.13	9.38
881	NYSE	MXE	Tue, Oct 17, 1995	9.50	9.63	9.13	9.13
880	NYSE	MXE	Mon, Oct 16, 1995	9.63	9.75	9.50	9.50
879	NYSE	MXE	Fri, Oct 13, 1995	10.13	10.13	9.63	9.63
878	NYSE	MXE	Thu, Oct 12, 1995	10.25	10.25	10.13	10.13
877	NYSE	MXE	Wed, Oct 11, 1995	9.88	10.13	9.88	10.00
876	NYSE	MXE	Tue, Oct 10, 1995	10.00	10.13	9.75	10.00
875	NYSE	MXE	Mon, Oct 9, 1995	10.38	10.38	10.00	10.13
874	NYSE	MXE	Fri, Oct 6, 1995	10.25	10.50	10.25	10.38
873	NYSE	MXE	Thu, Oct 5, 1995	9.63	10.25	9.63	10.25
872	NYSE	MXE	Wed, Oct 4, 1995	9.88	9.88	9.50	9.75
871	NYSE	MXE	Tue, Oct 3, 1995	10.38	10.38	9.75	9.88
870	NYSE	MXE	Mon, Oct 2, 1995	10.38	10.38	10.13	10.25
869	NYSE	MXE	Fri, Sep 29, 1995	10.38	10.63	10.25	10.50
868	NYSE	MXE	Thu, Sep 28, 1995	10.00	10.38	10.00	10.25
867	NYSE	MXE	Wed, Sep 27, 1995	10.25	10.25	10.00	10.13
866	NYSE	MXE	Tue, Sep 26, 1995	10.38	10.38	10.25	10.25
865	NYSE	MXE	Mon, Sep 25, 1995	10.63	10.63	10.25	10.25
864	NYSE	MXE	Fri, Sep 22, 1995	10.50	10.50	10.38	10.50
863	NYSE	MXE	Thu, Sep 21, 1995	10.88	10.88	10.50	10.63
862	NYSE	MXE	Wed, Sep 20, 1995	10.88	10.88	10.63	10.75
861	NYSE	MXE	Tue, Sep 19, 1995	10.38	10.88	10.38	10.88
860	NYSE	MXE	Mon, Sep 18, 1995	10.50	10.50	10.38	10.50
859	NYSE	MXE	Fri, Sep 15, 1995	10.50	10.50	10.38	10.50
858	NYSE	MXE	Thu, Sep 14, 1995	10.38	10.63	10.25	10.38
857	NYSE	MXE	Wed, Sep 13, 1995	10.50	10.63	10.38	10.50
856	NYSE	MXE	Tue, Sep 12, 1995	10.75	10.88	10.63	10.63
855	NYSE	MXE	Mon, Sep 11, 1995	10.88	11.00	10.75	10.75
854	NYSE	MXE	Fri, Sep 8, 1995	10.88	11.13	10.75	11.00
853	NYSE	MXE	Thu, Sep 7, 1995	11.00	11.13	10.88	10.88
852	NYSE	MXE	Wed, Sep 6, 1995	11.13	11.13	10.88	10.88
851	NYSE	MXE	Tue, Sep 5, 1995	11.13	11.38	11.00	11.13
850	NYSE	MXE	Fri, Sep 1, 1995	10.75	11.00	10.63	11.00
849	NYSE	MXE	Thu, Aug 31, 1995	10.38	10.63	10.38	10.63
848	NYSE	MXE	Wed, Aug 30, 1995	10.50	10.50	10.25	10.50
847	NYSE	MXE	Tue, Aug 29, 1995	10.50	10.63	10.38	10.50
846	NYSE	MXE	Mon, Aug 28, 1995	10.63	10.63	10.50	10.50
845	NYSE	MXE	Fri, Aug 25, 1995	10.25	10.50	10.25	10.38
844	NYSE	MXE	Thu, Aug 24, 1995	10.63	10.63	10.25	10.25
843	NYSE	MXE	Wed, Aug 23, 1995	10.63	10.63	10.50	10.63
842	NYSE	MXE	Tue, Aug 22, 1995	10.50	10.75	10.50	10.63
841	NYSE	MXE	Mon, Aug 21, 1995	10.63	10.75	10.38	10.63
840	NYSE	MXE	Fri, Aug 18, 1995	10.88	11.00	10.63	10.63
839	NYSE	MXE	Thu, Aug 17, 1995	11.00	11.00	10.88	11.00
838	NYSE	MXE	Wed, Aug 16, 1995	11.00	11.13	10.88	11.00
837	NYSE	MXE	Tue, Aug 15, 1995	11.25	11.25	11.13	11.25
836	NYSE	MXE	Mon, Aug 14, 1995	11.38	11.38	11.25	11.25
835	NYSE	MXE	Fri, Aug 11, 1995	11.38	11.38	11.25	11.38
834	NYSE	MXE	Thu, Aug 10, 1995	11.25	11.38	11.25	11.25
833	NYSE	MXE	Wed, Aug 9, 1995	11.25	11.38	11.25	11.25
832	NYSE	MXE	Tue, Aug 8, 1995	11.25	11.38	11.13	11.25
831	NYSE	MXE	Mon, Aug 7, 1995	11.38	11.50	11.25	11.25
830	NYSE	MXE	Fri, Aug 4, 1995	11.13	11.38	11.13	11.38
829	NYSE	MXE	Thu, Aug 3, 1995	11.38	11.38	11.13	11.13
828	NYSE	MXE	Wed, Aug 2, 1995	11.25	11.50	11.25	11.25
827	NYSE	MXE	Tue, Aug 1, 1995	11.13	11.25	11.00	11.13
826	NYSE	MXE	Mon, Jul 31, 1995	11.25	11.38	11.00	11.25
825	NYSE	MXE	Fri, Jul 28, 1995	11.38	11.38	11.13	11.38
824	NYSE	MXE	Thu, Jul 27, 1995	11.00	11.38	11.00	11.38
823	NYSE	MXE	Wed, Jul 26, 1995	11.00	11.13	10.75	11.13
822	NYSE	MXE	Tue, Jul 25, 1995	12.38	12.38	11.38	11.50
821	NYSE	MXE	Mon, Jul 24, 1995	12.25	12.38	12.25	12.25
820	NYSE	MXE	Fri, Jul 21, 1995	12.13	12.38	12.00	12.13
819	NYSE	MXE	Thu, Jul 20, 1995	12.13	12.38	11.88	12.13
818	NYSE	MXE	Wed, Jul 19, 1995	12.63	12.75	12.00	12.00
817	NYSE	MXE	Tue, Jul 18, 1995	13.50	13.50	12.75	13.00
816	NYSE	MXE	Mon, Jul 17, 1995	13.63	13.63	13.38	13.50
815	NYSE	MXE	Fri, Jul 14, 1995	13.50	13.63	13.25	13.50
814	NYSE	MXE	Thu, Jul 13, 1995	13.13	13.63	13.00	13.38
813	NYSE	MXE	Wed, Jul 12, 1995	12.63	13.13	12.63	13.00
812	NYSE	MXE	Tue, Jul 11, 1995	13.13	13.25	12.63	12.63
811	NYSE	MXE	Mon, Jul 10, 1995	13.00	13.25	12.88	13.00
810	NYSE	MXE	Fri, Jul 7, 1995	12.25	12.88	12.25	12.88
809	NYSE	MXE	Thu, Jul 6, 1995	11.88	12.50	11.88	12.25
808	NYSE	MXE	Wed, Jul 5, 1995	11.25	11.75	11.00	11.75
807	NYSE	MXE	Mon, Jul 3, 1995	11.25	11.38	11.25	11.25
806	NYSE	MXE	Fri, Jun 30, 1995	11.38	11.50	11.25	11.25
805	NYSE	MXE	Thu, Jun 29, 1995	11.50	11.75	11.25	11.25
804	NYSE	MXE	Wed, Jun 28, 1995	11.00	11.63	10.88	11.50
803	NYSE	MXE	Tue, Jun 27, 1995	10.88	11.25	10.88	10.88
802	NYSE	MXE	Mon, Jun 26, 1995	10.75	11.13	10.75	11.13
801	NYSE	MXE	Fri, Jun 23, 1995	11.00	11.13	10.88	10.88
800	NYSE	MXE	Thu, Jun 22, 1995	10.75	11.00	10.75	11.00
799	NYSE	MXE	Wed, Jun 21, 1995	11.13	11.13	10.75	10.75
798	NYSE	MXE	Tue, Jun 20, 1995	11.25	11.25	11.00	11.00
797	NYSE	MXE	Mon, Jun 19, 1995	11.00	11.25	11.00	11.13
796	NYSE	MXE	Fri, Jun 16, 1995	11.00	11.38	11.00	11.25
795	NYSE	MXE	Thu, Jun 15, 1995	10.88	11.13	10.88	11.00
794	NYSE	MXE	Wed, Jun 14, 1995	11.13	11.25	10.88	10.88
793	NYSE	MXE	Tue, Jun 13, 1995	11.25	11.38	11.13	11.25
792	NYSE	MXE	Mon, Jun 12, 1995	10.88	11.13	10.75	11.13
791	NYSE	MXE	Fri, Jun 9, 1995	10.88	10.88	10.75	10.88
790	NYSE	MXE	Thu, Jun 8, 1995	11.00	11.00	10.75	10.88
789	NYSE	MXE	Wed, Jun 7, 1995	10.88	11.00	10.75	10.88
788	NYSE	MXE	Tue, Jun 6, 1995	11.13	11.13	10.88	11.00
787	NYSE	MXE	Mon, Jun 5, 1995	11.00	11.13	10.88	11.13
786	NYSE	MXE	Fri, Jun 2, 1995	11.50	11.50	11.13	11.25
785	NYSE	MXE	Thu, Jun 1, 1995	11.00	11.63	11.00	11.50
784	NYSE	MXE	Wed, May 31, 1995	11.00	11.38	11.00	11.25
783	NYSE	MXE	Tue, May 30, 1995	11.00	11.38	11.00	11.00
782	NYSE	MXE	Fri, May 26, 1995	11.38	11.38	11.00	11.13
781	NYSE	MXE	Thu, May 25, 1995	11.88	11.88	11.38	11.63
780	NYSE	MXE	Wed, May 24, 1995	11.88	12.00	11.75	11.88
779	NYSE	MXE	Tue, May 23, 1995	11.63	12.00	11.63	11.88
778	NYSE	MXE	Mon, May 22, 1995	11.50	11.75	11.50	11.75
777	NYSE	MXE	Fri, May 19, 1995	11.50	11.63	11.50	11.50
776	NYSE	MXE	Thu, May 18, 1995	11.88	11.88	11.75	11.75
775	NYSE	MXE	Wed, May 17, 1995	12.13	12.13	12.00	12.00
774	NYSE	MXE	Tue, May 16, 1995	12.00	12.38	12.00	12.38
773	NYSE	MXE	Mon, May 15, 1995	12.13	12.38	12.13	12.13
772	NYSE	MXE	Fri, May 12, 1995	11.88	12.13	11.88	12.13
771	NYSE	MXE	Thu, May 11, 1995	12.25	12.38	12.00	12.00
770	NYSE	MXE	Wed, May 10, 1995	12.25	12.38	12.13	12.38
769	NYSE	MXE	Tue, May 9, 1995	12.13	12.38	12.13	12.25
768	NYSE	MXE	Mon, May 8, 1995	12.38	12.50	12.25	12.25
767	NYSE	MXE	Fri, May 5, 1995	12.63	12.75	12.38	12.38
766	NYSE	MXE	Thu, May 4, 1995	13.00	13.00	12.63	12.63
765	NYSE	MXE	Wed, May 3, 1995	12.75	13.00	12.63	12.88
764	NYSE	MXE	Tue, May 2, 1995	12.63	12.63	12.38	12.63
763	NYSE	MXE	Mon, May 1, 1995	12.63	12.75	12.50	12.63
762	NYSE	MXE	Fri, Apr 28, 1995	12.88	12.88	12.38	12.63
761	NYSE	MXE	Thu, Apr 27, 1995	13.25	13.63	12.75	13.00
760	NYSE	MXE	Wed, Apr 26, 1995	12.63	13.50	12.63	13.50
759	NYSE	MXE	Tue, Apr 25, 1995	12.50	12.75	12.13	12.63
758	NYSE	MXE	Mon, Apr 24, 1995	11.75	12.50	11.63	12.50
757	NYSE	MXE	Fri, Apr 21, 1995	10.88	11.50	10.75	11.38
756	NYSE	MXE	Thu, Apr 20, 1995	10.63	11.00	10.38	10.75
755	NYSE	MXE	Wed, Apr 19, 1995	10.75	10.88	10.50	10.63
754	NYSE	MXE	Tue, Apr 18, 1995	10.75	10.88	10.63	10.63
753	NYSE	MXE	Mon, Apr 17, 1995	10.63	10.75	10.50	10.63
752	NYSE	MXE	Thu, Apr 13, 1995	10.75	10.75	10.50	10.50
751	NYSE	MXE	Wed, Apr 12, 1995	11.00	11.00	10.50	10.63
750	NYSE	MXE	Tue, Apr 11, 1995	11.13	11.25	11.00	11.00
749	NYSE	MXE	Mon, Apr 10, 1995	11.50	11.50	11.13	11.13
748	NYSE	MXE	Fri, Apr 7, 1995	11.38	11.50	11.25	11.50
747	NYSE	MXE	Thu, Apr 6, 1995	11.38	11.38	11.25	11.25
746	NYSE	MXE	Wed, Apr 5, 1995	11.00	11.38	11.00	11.13
745	NYSE	MXE	Tue, Apr 4, 1995	11.38	11.63	11.13	11.13
744	NYSE	MXE	Mon, Apr 3, 1995	11.00	11.38	10.75	11.25
743	NYSE	MXE	Fri, Mar 31, 1995	11.38	11.38	11.00	11.13
742	NYSE	MXE	Thu, Mar 30, 1995	11.25	11.50	11.25	11.38
741	NYSE	MXE	Wed, Mar 29, 1995	10.88	11.38	10.88	11.00
740	NYSE	MXE	Tue, Mar 28, 1995	11.13	11.13	10.63	11.00
739	NYSE	MXE	Mon, Mar 27, 1995	9.88	10.88	9.88	10.50
738	NYSE	MXE	Fri, Mar 24, 1995	9.50	10.00	9.38	9.88
737	NYSE	MXE	Thu, Mar 23, 1995	9.00	9.38	9.00	9.38
736	NYSE	MXE	Wed, Mar 22, 1995	9.38	9.50	9.00	9.25
735	NYSE	MXE	Tue, Mar 21, 1995	9.50	9.63	9.00	9.13
734	NYSE	MXE	Mon, Mar 20, 1995	9.75	9.88	9.50	9.63
733	NYSE	MXE	Fri, Mar 17, 1995	9.88	10.13	9.75	9.88
732	NYSE	MXE	Thu, Mar 16, 1995	9.75	10.00	9.63	9.88
731	NYSE	MXE	Wed, Mar 15, 1995	10.00	10.25	10.00	10.00
730	NYSE	MXE	Tue, Mar 14, 1995	10.00	10.38	10.00	10.00
729	NYSE	MXE	Mon, Mar 13, 1995	10.13	10.50	9.63	10.00
728	NYSE	MXE	Fri, Mar 10, 1995	8.75	10.63	8.75	10.25
727	NYSE	MXE	Thu, Mar 9, 1995	8.63	8.75	8.25	8.63
726	NYSE	MXE	Wed, Mar 8, 1995	8.63	8.88	8.38	8.38
725	NYSE	MXE	Tue, Mar 7, 1995	9.13	9.13	8.75	9.00
724	NYSE	MXE	Mon, Mar 6, 1995	9.63	9.75	9.00	9.13
723	NYSE	MXE	Fri, Mar 3, 1995	9.88	10.00	9.63	9.88
722	NYSE	MXE	Thu, Mar 2, 1995	10.00	10.25	10.00	10.00
721	NYSE	MXE	Wed, Mar 1, 1995	9.88	10.38	9.88	10.13
720	NYSE	MXE	Tue, Feb 28, 1995	9.38	10.00	9.38	10.00
719	NYSE	MXE	Mon, Feb 27, 1995	9.75	9.88	9.38	9.38
718	NYSE	MXE	Fri, Feb 24, 1995	10.88	11.13	10.13	10.13
717	NYSE	MXE	Thu, Feb 23, 1995	11.00	11.25	10.75	10.88
716	NYSE	MXE	Wed, Feb 22, 1995	11.00	11.38	10.88	11.13
715	NYSE	MXE	Tue, Feb 21, 1995	11.50	11.63	11.13	11.13
714	NYSE	MXE	Fri, Feb 17, 1995	11.50	11.63	11.38	11.63
713	NYSE	MXE	Thu, Feb 16, 1995	11.00	11.63	10.75	11.63
712	NYSE	MXE	Wed, Feb 15, 1995	11.88	12.00	11.25	11.25
711	NYSE	MXE	Tue, Feb 14, 1995	12.13	12.25	11.88	12.00
710	NYSE	MXE	Mon, Feb 13, 1995	12.38	12.38	12.00	12.13
709	NYSE	MXE	Fri, Feb 10, 1995	12.13	12.75	12.13	12.50
708	NYSE	MXE	Thu, Feb 9, 1995	12.88	12.88	12.25	12.50
707	NYSE	MXE	Wed, Feb 8, 1995	13.25	13.25	12.88	13.00
706	NYSE	MXE	Tue, Feb 7, 1995	13.13	13.38	13.13	13.25
705	NYSE	MXE	Mon, Feb 6, 1995	13.25	13.38	13.00	13.13
704	NYSE	MXE	Fri, Feb 3, 1995	13.25	13.38	13.00	13.25
703	NYSE	MXE	Thu, Feb 2, 1995	13.63	13.63	13.00	13.25
702	NYSE	MXE	Wed, Feb 1, 1995	14.25	14.25	13.38	13.63
701	NYSE	MXE	Tue, Jan 31, 1995	12.00	14.00	12.00	13.75
700	NYSE	MXE	Mon, Jan 30, 1995	12.50	12.50	11.88	12.13
699	NYSE	MXE	Fri, Jan 27, 1995	13.63	13.75	13.00	13.25
698	NYSE	MXE	Thu, Jan 26, 1995	13.38	14.00	13.38	13.75
697	NYSE	MXE	Wed, Jan 25, 1995	13.50	13.63	13.38	13.38
696	NYSE	MXE	Tue, Jan 24, 1995	13.63	14.25	13.25	13.25
695	NYSE	MXE	Mon, Jan 23, 1995	13.13	13.75	12.75	13.50
694	NYSE	MXE	Fri, Jan 20, 1995	13.13	13.25	12.63	13.25
693	NYSE	MXE	Thu, Jan 19, 1995	13.75	13.88	13.25	13.38
692	NYSE	MXE	Wed, Jan 18, 1995	14.13	14.25	13.88	14.00
691	NYSE	MXE	Tue, Jan 17, 1995	13.75	14.38	13.75	14.13
690	NYSE	MXE	Mon, Jan 16, 1995	14.63	14.75	13.75	13.88
689	NYSE	MXE	Fri, Jan 13, 1995	14.63	14.88	14.50	14.50
688	NYSE	MXE	Thu, Jan 12, 1995	13.38	13.75	12.63	13.75
687	NYSE	MXE	Wed, Jan 11, 1995	11.88	13.25	11.63	12.88
686	NYSE	MXE	Tue, Jan 10, 1995	13.00	13.13	11.75	12.25
685	NYSE	MXE	Mon, Jan 9, 1995	13.25	13.75	13.00	13.25
684	NYSE	MXE	Fri, Jan 6, 1995	13.88	13.88	13.38	13.38
683	NYSE	MXE	Thu, Jan 5, 1995	14.00	14.25	13.63	13.75
682	NYSE	MXE	Wed, Jan 4, 1995	14.00	14.00	13.13	13.63
681	NYSE	MXE	Tue, Jan 3, 1995	15.13	15.13	14.13	14.25
680	NYSE	MXE	Fri, Dec 30, 1994	15.50	15.63	15.25	15.38
679	NYSE	MXE	Thu, Dec 29, 1994	15.50	15.50	15.00	15.50
678	NYSE	MXE	Wed, Dec 28, 1994	13.88	15.00	13.63	14.88
677	NYSE	MXE	Tue, Dec 27, 1994	15.88	15.88	13.25	13.63
676	NYSE	MXE	Fri, Dec 23, 1994	14.88	15.88	14.88	15.88
675	NYSE	MXE	Thu, Dec 22, 1994	19.38	19.50	18.88	19.13
674	NYSE	MXE	Wed, Dec 21, 1994	21.50	21.63	19.63	21.00
673	NYSE	MXE	Tue, Dec 20, 1994	21.75	22.00	21.25	21.50
672	NYSE	MXE	Mon, Dec 19, 1994	22.50	22.50	21.75	21.75
671	NYSE	MXE	Fri, Dec 16, 1994	22.88	22.88	22.38	22.50
670	NYSE	MXE	Thu, Dec 15, 1994	22.88	23.00	22.38	22.75
669	NYSE	MXE	Wed, Dec 14, 1994	22.50	23.13	22.50	22.88
668	NYSE	MXE	Tue, Dec 13, 1994	23.25	23.25	22.50	22.63
667	NYSE	MXE	Mon, Dec 12, 1994	23.50	23.75	22.63	23.00
666	NYSE	MXE	Fri, Dec 9, 1994	22.38	23.50	22.25	23.50
665	NYSE	MXE	Thu, Dec 8, 1994	21.63	22.25	21.63	22.25
664	NYSE	MXE	Wed, Dec 7, 1994	21.75	22.00	21.75	21.88
663	NYSE	MXE	Tue, Dec 6, 1994	21.75	22.13	21.63	22.00
662	NYSE	MXE	Mon, Dec 5, 1994	21.63	22.25	21.63	22.00
661	NYSE	MXE	Fri, Dec 2, 1994	21.63	21.75	21.13	21.75
660	NYSE	MXE	Thu, Dec 1, 1994	21.63	21.75	21.25	21.38
659	NYSE	MXE	Wed, Nov 30, 1994	21.50	22.00	21.50	21.63
658	NYSE	MXE	Tue, Nov 29, 1994	21.25	21.38	21.00	21.25
657	NYSE	MXE	Mon, Nov 28, 1994	19.88	20.88	19.88	20.63
656	NYSE	MXE	Fri, Nov 25, 1994	19.38	19.63	19.38	19.63
655	NYSE	MXE	Wed, Nov 23, 1994	19.88	19.88	19.25	19.38
654	NYSE	MXE	Tue, Nov 22, 1994	19.88	20.00	19.50	19.75
653	NYSE	MXE	Mon, Nov 21, 1994	20.25	20.38	19.75	19.88
652	NYSE	MXE	Fri, Nov 18, 1994	20.63	20.75	20.38	20.38
651	NYSE	MXE	Thu, Nov 17, 1994	20.75	20.88	20.63	20.63
650	NYSE	MXE	Wed, Nov 16, 1994	20.88	21.00	20.75	21.00
649	NYSE	MXE	Tue, Nov 15, 1994	21.38	21.38	20.88	20.88
648	NYSE	MXE	Mon, Nov 14, 1994	21.25	21.38	21.13	21.13
647	NYSE	MXE	Fri, Nov 11, 1994	21.13	21.63	21.00	21.38
646	NYSE	MXE	Thu, Nov 10, 1994	21.50	21.50	21.00	21.13
645	NYSE	MXE	Wed, Nov 9, 1994	22.00	22.13	21.63	21.63
644	NYSE	MXE	Tue, Nov 8, 1994	21.75	22.00	21.63	21.75
643	NYSE	MXE	Mon, Nov 7, 1994	22.00	22.00	21.63	21.63
642	NYSE	MXE	Fri, Nov 4, 1994	21.75	22.25	21.75	22.13
641	NYSE	MXE	Thu, Nov 3, 1994	21.38	21.75	21.38	21.63
640	NYSE	MXE	Wed, Nov 2, 1994	21.50	21.63	21.38	21.38
639	NYSE	MXE	Tue, Nov 1, 1994	21.75	21.75	21.50	21.50
638	NYSE	MXE	Mon, Oct 31, 1994	22.00	22.00	21.50	21.50
637	NYSE	MXE	Fri, Oct 28, 1994	21.63	21.88	21.63	21.75
636	NYSE	MXE	Thu, Oct 27, 1994	21.50	21.75	21.50	21.63
635	NYSE	MXE	Wed, Oct 26, 1994	21.25	21.75	20.88	21.63
634	NYSE	MXE	Tue, Oct 25, 1994	22.13	22.13	21.50	21.75
633	NYSE	MXE	Mon, Oct 24, 1994	22.50	22.63	22.25	22.25
632	NYSE	MXE	Fri, Oct 21, 1994	22.50	22.63	22.38	22.63
631	NYSE	MXE	Thu, Oct 20, 1994	22.88	23.25	22.63	22.75
630	NYSE	MXE	Wed, Oct 19, 1994	22.88	23.00	22.63	22.88
629	NYSE	MXE	Tue, Oct 18, 1994	22.88	23.00	22.75	22.75
628	NYSE	MXE	Mon, Oct 17, 1994	23.00	23.13	22.75	23.00
627	NYSE	MXE	Fri, Oct 14, 1994	23.25	23.25	22.88	23.13
626	NYSE	MXE	Thu, Oct 13, 1994	23.25	23.50	23.13	23.25
625	NYSE	MXE	Wed, Oct 12, 1994	22.88	23.25	22.88	23.25
624	NYSE	MXE	Tue, Oct 11, 1994	22.63	23.13	22.63	23.00
623	NYSE	MXE	Mon, Oct 10, 1994	22.13	22.75	22.13	22.75
622	NYSE	MXE	Fri, Oct 7, 1994	22.25	22.25	22.00	22.25
621	NYSE	MXE	Thu, Oct 6, 1994	22.25	22.38	22.13	22.13
620	NYSE	MXE	Wed, Oct 5, 1994	22.75	22.75	22.13	22.38
619	NYSE	MXE	Tue, Oct 4, 1994	22.63	23.13	22.63	22.75
618	NYSE	MXE	Mon, Oct 3, 1994	23.25	23.25	22.50	22.75
617	NYSE	MXE	Fri, Sep 30, 1994	22.75	23.25	22.75	23.13
616	NYSE	MXE	Thu, Sep 29, 1994	23.00	23.00	22.63	22.75
615	NYSE	MXE	Wed, Sep 28, 1994	23.75	23.75	22.63	22.75
614	NYSE	MXE	Tue, Sep 27, 1994	23.50	23.63	23.50	23.63
613	NYSE	MXE	Mon, Sep 26, 1994	23.25	23.75	23.25	23.63
612	NYSE	MXE	Fri, Sep 23, 1994	23.25	23.75	22.50	23.38
611	NYSE	MXE	Thu, Sep 22, 1994	23.13	23.38	23.13	23.38
610	NYSE	MXE	Wed, Sep 21, 1994	23.13	23.25	23.00	23.25
609	NYSE	MXE	Tue, Sep 20, 1994	23.25	23.50	23.00	23.25
608	NYSE	MXE	Mon, Sep 19, 1994	23.13	23.50	23.13	23.50
607	NYSE	MXE	Fri, Sep 16, 1994	23.38	23.38	22.88	23.25
606	NYSE	MXE	Thu, Sep 15, 1994	22.88	23.38	22.88	23.38
605	NYSE	MXE	Wed, Sep 14, 1994	23.00	23.00	22.75	22.88
604	NYSE	MXE	Tue, Sep 13, 1994	22.75	23.00	22.50	22.88
603	NYSE	MXE	Mon, Sep 12, 1994	22.75	22.75	22.50	22.50
602	NYSE	MXE	Fri, Sep 9, 1994	22.75	22.88	22.63	22.63
601	NYSE	MXE	Thu, Sep 8, 1994	22.63	23.25	22.63	23.00
600	NYSE	MXE	Wed, Sep 7, 1994	22.50	22.88	22.38	22.75
599	NYSE	MXE	Tue, Sep 6, 1994	22.50	22.63	22.13	22.50
598	NYSE	MXE	Fri, Sep 2, 1994	22.63	22.63	22.38	22.50
597	NYSE	MXE	Thu, Sep 1, 1994	22.75	22.75	22.50	22.63
596	NYSE	MXE	Wed, Aug 31, 1994	22.75	22.75	22.50	22.63
595	NYSE	MXE	Tue, Aug 30, 1994	22.50	22.75	22.25	22.63
594	NYSE	MXE	Mon, Aug 29, 1994	23.00	23.00	22.63	22.75
593	NYSE	MXE	Fri, Aug 26, 1994	23.25	23.25	22.50	23.00
592	NYSE	MXE	Thu, Aug 25, 1994	23.13	23.38	22.88	23.13
591	NYSE	MXE	Wed, Aug 24, 1994	23.00	23.13	22.50	23.13
590	NYSE	MXE	Tue, Aug 23, 1994	23.63	23.75	22.75	22.75
589	NYSE	MXE	Mon, Aug 22, 1994	23.13	23.75	23.13	23.50
588	NYSE	MXE	Fri, Aug 19, 1994	23.13	23.13	22.75	22.88
587	NYSE	MXE	Thu, Aug 18, 1994	22.75	22.88	22.50	22.88
586	NYSE	MXE	Wed, Aug 17, 1994	22.63	22.88	22.63	22.63
585	NYSE	MXE	Tue, Aug 16, 1994	22.63	22.75	22.13	22.38
584	NYSE	MXE	Mon, Aug 15, 1994	22.50	22.50	22.13	22.38
583	NYSE	MXE	Fri, Aug 12, 1994	22.50	22.88	22.50	22.63
582	NYSE	MXE	Thu, Aug 11, 1994	22.50	22.63	22.38	22.50
581	NYSE	MXE	Wed, Aug 10, 1994	22.38	22.63	22.38	22.50
580	NYSE	MXE	Tue, Aug 9, 1994	22.50	22.63	22.25	22.38
579	NYSE	MXE	Mon, Aug 8, 1994	22.00	22.75	22.00	22.25
578	NYSE	MXE	Fri, Aug 5, 1994	21.63	22.00	21.50	22.00
577	NYSE	MXE	Thu, Aug 4, 1994	22.00	22.13	21.75	21.88
576	NYSE	MXE	Wed, Aug 3, 1994	22.00	22.13	21.63	21.88
575	NYSE	MXE	Tue, Aug 2, 1994	21.50	21.88	21.50	21.75
574	NYSE	MXE	Mon, Aug 1, 1994	21.50	21.50	21.38	21.50
573	NYSE	MXE	Fri, Jul 29, 1994	21.00	21.38	21.00	21.25
572	NYSE	MXE	Thu, Jul 28, 1994	21.13	21.50	20.88	20.88
571	NYSE	MXE	Wed, Jul 27, 1994	21.50	21.88	21.38	21.63
570	NYSE	MXE	Tue, Jul 26, 1994	20.25	21.38	20.25	21.25
569	NYSE	MXE	Mon, Jul 25, 1994	20.13	20.50	20.13	20.38
568	NYSE	MXE	Fri, Jul 22, 1994	19.88	20.25	19.88	20.25
567	NYSE	MXE	Thu, Jul 21, 1994	19.88	19.88	19.63	19.63
566	NYSE	MXE	Wed, Jul 20, 1994	19.88	19.88	19.75	19.75
565	NYSE	MXE	Tue, Jul 19, 1994	20.13	20.13	19.88	20.00
564	NYSE	MXE	Mon, Jul 18, 1994	20.13	20.13	19.88	20.13
563	NYSE	MXE	Fri, Jul 15, 1994	20.00	20.13	20.00	20.13
562	NYSE	MXE	Thu, Jul 14, 1994	19.75	20.13	19.75	20.13
561	NYSE	MXE	Wed, Jul 13, 1994	19.88	20.00	19.63	19.63
560	NYSE	MXE	Tue, Jul 12, 1994	19.88	20.00	19.50	19.88
559	NYSE	MXE	Mon, Jul 11, 1994	20.25	20.25	19.75	19.75
558	NYSE	MXE	Fri, Jul 8, 1994	20.13	20.25	19.75	20.25
557	NYSE	MXE	Thu, Jul 7, 1994	19.75	20.38	19.75	19.75
556	NYSE	MXE	Wed, Jul 6, 1994	19.75	19.88	19.50	19.88
555	NYSE	MXE	Tue, Jul 5, 1994	19.88	20.00	19.88	19.88
554	NYSE	MXE	Fri, Jul 1, 1994	20.00	20.13	20.00	20.00
553	NYSE	MXE	Thu, Jun 30, 1994	20.00	20.25	20.00	20.25
552	NYSE	MXE	Wed, Jun 29, 1994	19.75	20.25	19.63	20.00
551	NYSE	MXE	Tue, Jun 28, 1994	19.75	20.00	19.63	19.75
550	NYSE	MXE	Mon, Jun 27, 1994	19.25	20.00	19.25	19.88
549	NYSE	MXE	Fri, Jun 24, 1994	19.50	19.63	19.25	19.25
548	NYSE	MXE	Thu, Jun 23, 1994	19.88	20.25	19.88	20.00
547	NYSE	MXE	Wed, Jun 22, 1994	20.13	20.13	19.75	19.88
546	NYSE	MXE	Tue, Jun 21, 1994	20.25	20.38	19.75	19.75
545	NYSE	MXE	Mon, Jun 20, 1994	20.63	20.63	20.25	20.25
544	NYSE	MXE	Fri, Jun 17, 1994	20.75	20.88	20.50	20.75
543	NYSE	MXE	Thu, Jun 16, 1994	21.00	21.13	20.88	21.00
542	NYSE	MXE	Wed, Jun 15, 1994	21.00	21.25	20.88	21.00
541	NYSE	MXE	Tue, Jun 14, 1994	20.63	21.00	20.50	20.88
540	NYSE	MXE	Mon, Jun 13, 1994	20.75	20.75	20.50	20.63
539	NYSE	MXE	Fri, Jun 10, 1994	21.13	21.38	20.75	20.88
538	NYSE	MXE	Thu, Jun 9, 1994	21.25	21.38	20.75	20.88
537	NYSE	MXE	Wed, Jun 8, 1994	21.88	21.88	21.25	21.25
536	NYSE	MXE	Tue, Jun 7, 1994	21.88	22.13	21.75	21.88
535	NYSE	MXE	Mon, Jun 6, 1994	21.63	22.00	21.63	21.88
534	NYSE	MXE	Fri, Jun 3, 1994	21.00	21.63	21.00	21.50
533	NYSE	MXE	Thu, Jun 2, 1994	21.25	21.38	21.00	21.25
532	NYSE	MXE	Wed, Jun 1, 1994	21.50	21.50	21.25	21.25
531	NYSE	MXE	Tue, May 31, 1994	21.13	21.63	21.13	21.38
530	NYSE	MXE	Fri, May 27, 1994	21.13	21.38	20.63	21.38
529	NYSE	MXE	Thu, May 26, 1994	21.25	21.38	21.00	21.00
528	NYSE	MXE	Wed, May 25, 1994	21.25	21.38	21.00	21.25
527	NYSE	MXE	Tue, May 24, 1994	21.25	21.63	21.13	21.50
526	NYSE	MXE	Mon, May 23, 1994	21.50	21.63	21.00	21.25
525	NYSE	MXE	Fri, May 20, 1994	21.38	21.75	21.25	21.50
524	NYSE	MXE	Thu, May 19, 1994	21.38	21.50	21.00	21.38
523	NYSE	MXE	Wed, May 18, 1994	20.50	21.00	20.25	21.00
522	NYSE	MXE	Tue, May 17, 1994	20.00	20.38	19.88	20.38
521	NYSE	MXE	Mon, May 16, 1994	20.00	20.38	20.00	20.13
520	NYSE	MXE	Fri, May 13, 1994	20.13	20.38	20.00	20.13
519	NYSE	MXE	Thu, May 12, 1994	20.00	20.38	20.00	20.13
518	NYSE	MXE	Wed, May 11, 1994	19.75	19.88	19.75	19.88
517	NYSE	MXE	Tue, May 10, 1994	19.75	20.00	19.50	19.63
516	NYSE	MXE	Mon, May 9, 1994	19.50	19.63	19.13	19.38
515	NYSE	MXE	Fri, May 6, 1994	20.00	20.00	19.75	19.75
514	NYSE	MXE	Thu, May 5, 1994	20.13	20.38	20.00	20.25
513	NYSE	MXE	Wed, May 4, 1994	20.25	20.38	20.00	20.00
512	NYSE	MXE	Tue, May 3, 1994	20.50	20.50	20.00	20.25
511	NYSE	MXE	Mon, May 2, 1994	20.50	20.75	20.50	20.50
510	NYSE	MXE	Fri, Apr 29, 1994	20.50	20.75	20.25	20.63
509	NYSE	MXE	Thu, Apr 28, 1994	21.00	21.25	20.38	20.50
508	NYSE	MXE	Tue, Apr 26, 1994	20.50	21.00	20.50	20.88
507	NYSE	MXE	Mon, Apr 25, 1994	20.38	20.75	20.00	20.25
506	NYSE	MXE	Fri, Apr 22, 1994	19.13	20.25	19.00	20.13
505	NYSE	MXE	Thu, Apr 21, 1994	17.63	19.13	17.00	19.13
504	NYSE	MXE	Wed, Apr 20, 1994	18.50	18.88	17.63	17.75
503	NYSE	MXE	Tue, Apr 19, 1994	18.88	18.88	18.50	18.50
502	NYSE	MXE	Mon, Apr 18, 1994	19.50	19.75	18.88	18.88
501	NYSE	MXE	Fri, Apr 15, 1994	19.63	19.75	19.25	19.50
500	NYSE	MXE	Thu, Apr 14, 1994	19.88	19.88	19.63	19.63
499	NYSE	MXE	Wed, Apr 13, 1994	20.25	20.25	19.63	19.88
498	NYSE	MXE	Tue, Apr 12, 1994	20.25	20.38	20.13	20.25
497	NYSE	MXE	Mon, Apr 11, 1994	20.00	20.25	20.00	20.25
496	NYSE	MXE	Fri, Apr 8, 1994	20.13	20.13	19.75	20.00
495	NYSE	MXE	Thu, Apr 7, 1994	20.38	20.38	19.50	20.13
494	NYSE	MXE	Wed, Apr 6, 1994	20.25	20.38	19.75	20.25
493	NYSE	MXE	Tue, Apr 5, 1994	19.88	20.25	19.63	20.00
492	NYSE	MXE	Mon, Apr 4, 1994	19.75	19.75	18.88	19.38
491	NYSE	MXE	Thu, Mar 31, 1994	20.50	20.75	19.75	20.38
490	NYSE	MXE	Wed, Mar 30, 1994	20.75	21.00	20.50	20.50
489	NYSE	MXE	Tue, Mar 29, 1994	21.25	21.63	20.75	21.00
488	NYSE	MXE	Mon, Mar 28, 1994	22.00	22.00	20.63	21.25
487	NYSE	MXE	Fri, Mar 25, 1994	20.63	22.00	20.63	21.88
486	NYSE	MXE	Thu, Mar 24, 1994	19.88	21.00	19.75	20.75
485	NYSE	MXE	Wed, Mar 23, 1994	22.63	22.75	21.63	21.75
484	NYSE	MXE	Tue, Mar 22, 1994	20.50	22.38	20.25	22.13
483	NYSE	MXE	Mon, Mar 21, 1994	21.00	21.00	20.00	20.25
482	NYSE	MXE	Fri, Mar 18, 1994	21.63	21.63	21.13	21.25
481	NYSE	MXE	Thu, Mar 17, 1994	20.63	21.38	20.63	21.38
480	NYSE	MXE	Wed, Mar 16, 1994	19.88	20.88	19.88	20.63
479	NYSE	MXE	Tue, Mar 15, 1994	20.25	20.38	19.63	19.88
478	NYSE	MXE	Mon, Mar 14, 1994	21.00	21.38	20.50	20.63
477	NYSE	MXE	Fri, Mar 11, 1994	21.50	21.75	21.00	21.25
476	NYSE	MXE	Thu, Mar 10, 1994	22.00	22.00	21.38	21.75
475	NYSE	MXE	Wed, Mar 9, 1994	22.00	22.13	21.50	22.00
474	NYSE	MXE	Tue, Mar 8, 1994	22.50	23.00	22.25	22.25
473	NYSE	MXE	Mon, Mar 7, 1994	22.88	22.88	22.63	22.75
472	NYSE	MXE	Fri, Mar 4, 1994	22.50	22.63	22.25	22.63
471	NYSE	MXE	Thu, Mar 3, 1994	22.50	22.75	22.25	22.25
470	NYSE	MXE	Wed, Mar 2, 1994	20.63	22.13	20.13	22.13
469	NYSE	MXE	Tue, Mar 1, 1994	21.88	21.88	21.00	21.38
468	NYSE	MXE	Mon, Feb 28, 1994	21.75	21.75	21.38	21.75
467	NYSE	MXE	Fri, Feb 25, 1994	21.75	22.50	21.63	21.75
466	NYSE	MXE	Thu, Feb 24, 1994	21.75	21.75	20.50	21.63
465	NYSE	MXE	Wed, Feb 23, 1994	22.25	23.00	21.50	22.00
464	NYSE	MXE	Tue, Feb 22, 1994	22.88	22.88	22.38	22.63
463	NYSE	MXE	Fri, Feb 18, 1994	23.75	24.00	22.88	23.00
462	NYSE	MXE	Thu, Feb 17, 1994	24.38	24.50	23.88	24.00
461	NYSE	MXE	Wed, Feb 16, 1994	24.25	24.63	24.13	24.13
460	NYSE	MXE	Tue, Feb 15, 1994	23.88	24.25	23.88	24.25
459	NYSE	MXE	Mon, Feb 14, 1994	24.63	25.00	24.00	24.00
458	NYSE	MXE	Fri, Feb 11, 1994	25.00	25.00	24.13	24.50
457	NYSE	MXE	Thu, Feb 10, 1994	25.38	25.38	24.88	24.88
456	NYSE	MXE	Wed, Feb 9, 1994	25.00	25.25	24.88	25.13
455	NYSE	MXE	Tue, Feb 8, 1994	24.88	25.13	24.63	25.00
454	NYSE	MXE	Mon, Feb 7, 1994	23.25	24.75	23.00	24.50
453	NYSE	MXE	Fri, Feb 4, 1994	25.13	25.13	23.38	23.38
452	NYSE	MXE	Thu, Feb 3, 1994	24.88	25.13	24.75	24.88
451	NYSE	MXE	Wed, Feb 2, 1994	24.75	25.00	24.75	24.75
450	NYSE	MXE	Tue, Feb 1, 1994	24.88	24.88	24.50	24.75
449	NYSE	MXE	Mon, Jan 31, 1994	24.13	24.88	24.13	24.50
448	NYSE	MXE	Fri, Jan 28, 1994	24.75	25.38	24.50	24.50
447	NYSE	MXE	Thu, Jan 27, 1994	23.75	24.50	23.75	24.38
446	NYSE	MXE	Wed, Jan 26, 1994	23.25	23.75	23.25	23.50
445	NYSE	MXE	Tue, Jan 25, 1994	23.63	23.75	23.13	23.25
444	NYSE	MXE	Mon, Jan 24, 1994	24.00	24.25	23.50	24.00
443	NYSE	MXE	Fri, Jan 21, 1994	24.88	25.00	23.88	24.00
442	NYSE	MXE	Thu, Jan 20, 1994	24.63	24.88	24.25	24.75
441	NYSE	MXE	Wed, Jan 19, 1994	24.50	24.88	24.38	24.38
440	NYSE	MXE	Tue, Jan 18, 1994	24.00	24.50	24.00	24.38
439	NYSE	MXE	Mon, Jan 17, 1994	23.88	24.00	23.75	24.00
438	NYSE	MXE	Fri, Jan 14, 1994	23.88	24.00	23.25	23.38
437	NYSE	MXE	Thu, Jan 13, 1994	24.00	24.13	23.38	23.75
436	NYSE	MXE	Wed, Jan 12, 1994	24.00	24.25	23.50	23.88
435	NYSE	MXE	Tue, Jan 11, 1994	23.00	24.25	23.00	23.75
434	NYSE	MXE	Mon, Jan 10, 1994	23.63	23.63	22.50	23.13
433	NYSE	MXE	Fri, Jan 7, 1994	24.50	24.75	23.75	24.13
432	NYSE	MXE	Thu, Jan 6, 1994	25.25	25.75	24.25	24.25
431	NYSE	MXE	Wed, Jan 5, 1994	24.63	25.25	24.50	25.13
430	NYSE	MXE	Tue, Jan 4, 1994	22.25	24.25	21.50	24.25
429	NYSE	MXE	Mon, Jan 3, 1994	24.63	24.63	22.75	23.00
428	NYSE	MXE	Fri, Dec 31, 1993	25.00	25.13	24.50	24.63
427	NYSE	MXE	Thu, Dec 30, 1993	25.00	25.13	24.88	25.00
426	NYSE	MXE	Wed, Dec 29, 1993	25.00	25.00	24.38	25.00
425	NYSE	MXE	Tue, Dec 28, 1993	25.63	25.63	24.63	24.75
424	NYSE	MXE	Mon, Dec 27, 1993	24.50	25.63	24.25	25.50
423	NYSE	MXE	Thu, Dec 23, 1993	25.63	27.13	25.38	26.38
422	NYSE	MXE	Wed, Dec 22, 1993	24.75	25.38	24.75	25.13
421	NYSE	MXE	Tue, Dec 21, 1993	24.63	25.50	24.63	24.75
420	NYSE	MXE	Mon, Dec 20, 1993	24.13	25.00	24.00	24.63
419	NYSE	MXE	Fri, Dec 17, 1993	22.50	23.88	22.50	23.88
418	NYSE	MXE	Thu, Dec 16, 1993	22.63	22.88	22.38	22.38
417	NYSE	MXE	Wed, Dec 15, 1993	21.13	22.50	21.00	22.13
416	NYSE	MXE	Tue, Dec 14, 1993	21.75	21.88	20.38	21.38
415	NYSE	MXE	Mon, Dec 13, 1993	22.75	22.75	22.00	22.00
414	NYSE	MXE	Fri, Dec 10, 1993	22.38	22.75	22.25	22.75
413	NYSE	MXE	Thu, Dec 9, 1993	23.38	23.63	22.63	22.63
412	NYSE	MXE	Wed, Dec 8, 1993	23.38	23.38	23.13	23.38
411	NYSE	MXE	Tue, Dec 7, 1993	23.75	23.88	23.00	23.25
410	NYSE	MXE	Mon, Dec 6, 1993	22.25	23.75	22.25	23.25
409	NYSE	MXE	Fri, Dec 3, 1993	21.38	22.00	21.25	22.00
408	NYSE	MXE	Thu, Dec 2, 1993	20.88	21.38	20.88	21.25
407	NYSE	MXE	Wed, Dec 1, 1993	20.25	20.75	20.00	20.75
406	NYSE	MXE	Tue, Nov 30, 1993	20.75	21.00	20.00	20.00
405	NYSE	MXE	Mon, Nov 29, 1993	21.38	21.38	20.38	20.50
404	NYSE	MXE	Fri, Nov 26, 1993	20.38	20.88	20.38	20.88
403	NYSE	MXE	Wed, Nov 24, 1993	20.00	20.25	20.00	20.00
402	NYSE	MXE	Tue, Nov 23, 1993	19.25	19.75	19.25	19.75
401	NYSE	MXE	Mon, Nov 22, 1993	20.63	20.63	19.50	19.50
400	NYSE	MXE	Fri, Nov 19, 1993	20.88	21.13	20.13	20.63
399	NYSE	MXE	Thu, Nov 18, 1993	20.38	21.25	19.75	20.88
398	NYSE	MXE	Wed, Nov 17, 1993	19.88	20.00	19.50	19.88
397	NYSE	MXE	Tue, Nov 16, 1993	19.13	19.63	18.88	19.63
396	NYSE	MXE	Mon, Nov 15, 1993	19.00	19.25	18.50	18.63
395	NYSE	MXE	Fri, Nov 12, 1993	18.75	18.88	18.50	18.88
394	NYSE	MXE	Thu, Nov 11, 1993	17.75	18.50	17.75	18.38
393	NYSE	MXE	Wed, Nov 10, 1993	17.25	17.75	16.63	17.63
392	NYSE	MXE	Tue, Nov 9, 1993	17.00	17.13	16.38	16.50
391	NYSE	MXE	Mon, Nov 8, 1993	17.13	17.25	16.50	17.00
390	NYSE	MXE	Fri, Nov 5, 1993	17.50	17.50	16.88	17.25
389	NYSE	MXE	Thu, Nov 4, 1993	18.25	18.50	17.75	17.88
388	NYSE	MXE	Wed, Nov 3, 1993	18.50	18.75	18.38	18.50
387	NYSE	MXE	Tue, Nov 2, 1993	18.75	18.88	18.50	18.75
386	NYSE	MXE	Mon, Nov 1, 1993	18.75	19.00	18.75	18.75
385	NYSE	MXE	Fri, Oct 29, 1993	18.38	19.00	18.38	19.00
384	NYSE	MXE	Thu, Oct 28, 1993	19.25	19.38	18.50	18.63
383	NYSE	MXE	Wed, Oct 27, 1993	20.00	20.13	19.50	19.50
382	NYSE	MXE	Tue, Oct 26, 1993	20.25	20.25	19.63	19.88
381	NYSE	MXE	Mon, Oct 25, 1993	20.25	20.50	20.00	20.25
380	NYSE	MXE	Fri, Oct 22, 1993	19.75	20.63	19.75	20.50
379	NYSE	MXE	Thu, Oct 21, 1993	19.63	19.88	19.50	19.75
378	NYSE	MXE	Wed, Oct 20, 1993	19.75	19.88	19.50	19.63
377	NYSE	MXE	Tue, Oct 19, 1993	19.63	19.88	18.75	19.75
376	NYSE	MXE	Mon, Oct 18, 1993	18.38	19.75	18.38	19.63
375	NYSE	MXE	Fri, Oct 15, 1993	17.75	18.63	17.63	18.50
374	NYSE	MXE	Thu, Oct 14, 1993	18.00	18.00	17.63	17.75
373	NYSE	MXE	Wed, Oct 13, 1993	18.00	18.25	17.88	18.00
372	NYSE	MXE	Tue, Oct 12, 1993	17.75	18.25	17.75	17.88
371	NYSE	MXE	Mon, Oct 11, 1993	16.75	17.75	16.75	17.75
370	NYSE	MXE	Fri, Oct 8, 1993	16.63	16.63	16.50	16.63
369	NYSE	MXE	Thu, Oct 7, 1993	16.63	16.63	16.50	16.50
368	NYSE	MXE	Wed, Oct 6, 1993	16.63	16.75	16.50	16.50
367	NYSE	MXE	Tue, Oct 5, 1993	16.50	16.75	16.50	16.63
366	NYSE	MXE	Mon, Oct 4, 1993	16.25	16.75	16.13	16.75
365	NYSE	MXE	Fri, Oct 1, 1993	16.38	16.38	16.00	16.13
364	NYSE	MXE	Thu, Sep 30, 1993	16.75	16.88	16.63	16.88
363	NYSE	MXE	Wed, Sep 29, 1993	17.38	17.38	16.75	16.75
362	NYSE	MXE	Tue, Sep 28, 1993	17.38	17.38	17.25	17.38
361	NYSE	MXE	Mon, Sep 27, 1993	17.38	17.63	17.25	17.38
360	NYSE	MXE	Fri, Sep 24, 1993	17.00	17.50	16.88	17.25
359	NYSE	MXE	Thu, Sep 23, 1993	17.00	17.00	16.88	17.00
358	NYSE	MXE	Wed, Sep 22, 1993	17.13	17.25	16.88	17.00
357	NYSE	MXE	Tue, Sep 21, 1993	17.13	17.38	17.00	17.25
356	NYSE	MXE	Mon, Sep 20, 1993	17.38	17.63	17.00	17.00
355	NYSE	MXE	Fri, Sep 17, 1993	17.75	17.88	17.00	17.38
354	NYSE	MXE	Thu, Sep 16, 1993	17.63	17.75	17.50	17.63
353	NYSE	MXE	Wed, Sep 15, 1993	18.38	18.38	17.50	17.75
352	NYSE	MXE	Tue, Sep 14, 1993	18.00	18.38	18.00	18.25
351	NYSE	MXE	Mon, Sep 13, 1993	18.25	18.25	18.00	18.13
350	NYSE	MXE	Fri, Sep 10, 1993	18.50	18.63	18.25	18.50
349	NYSE	MXE	Thu, Sep 9, 1993	18.75	18.75	18.50	18.63
348	NYSE	MXE	Wed, Sep 8, 1993	19.25	19.50	19.00	19.00
347	NYSE	MXE	Tue, Sep 7, 1993	18.88	19.25	18.88	19.13
346	NYSE	MXE	Fri, Sep 3, 1993	19.00	19.13	18.88	19.00
345	NYSE	MXE	Thu, Sep 2, 1993	18.75	19.00	18.75	18.88
344	NYSE	MXE	Wed, Sep 1, 1993	18.88	18.88	18.50	18.75
343	NYSE	MXE	Tue, Aug 31, 1993	18.75	19.00	18.63	18.88
342	NYSE	MXE	Mon, Aug 30, 1993	19.13	19.13	18.75	18.88
341	NYSE	MXE	Fri, Aug 27, 1993	19.00	19.13	18.88	19.13
340	NYSE	MXE	Thu, Aug 26, 1993	18.75	19.00	18.75	18.88
339	NYSE	MXE	Wed, Aug 25, 1993	19.13	19.13	18.63	18.75
338	NYSE	MXE	Tue, Aug 24, 1993	19.25	19.25	19.00	19.13
337	NYSE	MXE	Mon, Aug 23, 1993	19.13	19.25	19.00	19.13
336	NYSE	MXE	Fri, Aug 20, 1993	19.38	19.50	19.00	19.25
335	NYSE	MXE	Thu, Aug 19, 1993	19.75	19.75	19.38	19.38
334	NYSE	MXE	Wed, Aug 18, 1993	19.38	19.88	19.38	19.75
333	NYSE	MXE	Tue, Aug 17, 1993	18.88	19.38	18.88	19.38
332	NYSE	MXE	Mon, Aug 16, 1993	18.63	18.88	18.63	18.88
331	NYSE	MXE	Fri, Aug 13, 1993	18.50	19.25	18.50	18.88
330	NYSE	MXE	Thu, Aug 12, 1993	18.25	18.38	17.25	17.50
329	NYSE	MXE	Wed, Aug 11, 1993	18.75	18.75	18.13	18.25
328	NYSE	MXE	Tue, Aug 10, 1993	19.00	19.13	18.75	18.75
327	NYSE	MXE	Mon, Aug 9, 1993	19.13	19.25	19.00	19.13
326	NYSE	MXE	Fri, Aug 6, 1993	19.25	19.38	19.13	19.13
325	NYSE	MXE	Thu, Aug 5, 1993	19.50	19.75	19.25	19.25
324	NYSE	MXE	Wed, Aug 4, 1993	19.00	19.50	18.88	19.50
323	NYSE	MXE	Tue, Aug 3, 1993	18.75	19.00	18.75	18.88
322	NYSE	MXE	Mon, Aug 2, 1993	18.63	18.88	18.63	18.88
321	NYSE	MXE	Fri, Jul 30, 1993	18.38	18.63	18.38	18.63
320	NYSE	MXE	Thu, Jul 29, 1993	18.38	18.63	18.25	18.50
319	NYSE	MXE	Wed, Jul 28, 1993	18.63	18.75	18.38	18.38
318	NYSE	MXE	Tue, Jul 27, 1993	17.88	18.25	17.88	18.25
317	NYSE	MXE	Mon, Jul 26, 1993	17.75	17.88	17.63	17.88
316	NYSE	MXE	Fri, Jul 23, 1993	17.13	17.75	17.13	17.75
315	NYSE	MXE	Thu, Jul 22, 1993	17.13	17.13	17.00	17.00
314	NYSE	MXE	Wed, Jul 21, 1993	16.88	17.13	16.88	17.13
313	NYSE	MXE	Tue, Jul 20, 1993	17.13	17.13	16.88	16.88
312	NYSE	MXE	Mon, Jul 19, 1993	17.13	17.25	17.00	17.13
311	NYSE	MXE	Fri, Jul 16, 1993	17.00	17.25	16.88	17.00
310	NYSE	MXE	Thu, Jul 15, 1993	17.13	17.13	16.88	16.88
309	NYSE	MXE	Wed, Jul 14, 1993	17.13	17.13	16.88	17.13
308	NYSE	MXE	Tue, Jul 13, 1993	16.88	17.25	16.88	17.00
307	NYSE	MXE	Mon, Jul 12, 1993	16.38	16.88	16.38	16.88
306	NYSE	MXE	Fri, Jul 9, 1993	16.38	16.50	16.25	16.38
305	NYSE	MXE	Thu, Jul 8, 1993	15.75	16.13	15.75	16.13
304	NYSE	MXE	Wed, Jul 7, 1993	15.63	15.88	15.63	15.75
303	NYSE	MXE	Tue, Jul 6, 1993	15.38	15.63	15.25	15.63
302	NYSE	MXE	Fri, Jul 2, 1993	15.50	15.63	15.38	15.63
301	NYSE	MXE	Thu, Jul 1, 1993	15.38	15.50	15.00	15.50
300	NYSE	MXE	Wed, Jun 30, 1993	16.38	16.75	15.63	15.75
299	NYSE	MXE	Tue, Jun 29, 1993	16.38	16.50	16.25	16.38
298	NYSE	MXE	Mon, Jun 28, 1993	16.25	16.38	16.25	16.38
297	NYSE	MXE	Fri, Jun 25, 1993	16.13	16.25	16.13	16.25
296	NYSE	MXE	Thu, Jun 24, 1993	15.88	16.13	15.88	16.00
295	NYSE	MXE	Wed, Jun 23, 1993	15.88	16.00	15.75	15.75
294	NYSE	MXE	Tue, Jun 22, 1993	15.75	15.88	15.75	15.75
293	NYSE	MXE	Mon, Jun 21, 1993	15.75	15.88	15.63	15.88
292	NYSE	MXE	Fri, Jun 18, 1993	15.50	15.75	15.50	15.75
291	NYSE	MXE	Thu, Jun 17, 1993	15.38	15.50	15.25	15.50
290	NYSE	MXE	Wed, Jun 16, 1993	15.38	15.50	15.38	15.50
289	NYSE	MXE	Tue, Jun 15, 1993	15.50	15.75	15.50	15.50
288	NYSE	MXE	Mon, Jun 14, 1993	15.63	15.63	15.38	15.50
287	NYSE	MXE	Fri, Jun 11, 1993	15.75	15.75	15.63	15.75
286	NYSE	MXE	Thu, Jun 10, 1993	15.63	15.75	15.50	15.63
285	NYSE	MXE	Wed, Jun 9, 1993	15.63	15.75	15.50	15.63
284	NYSE	MXE	Tue, Jun 8, 1993	15.50	15.88	15.50	15.75
283	NYSE	MXE	Mon, Jun 7, 1993	15.38	15.63	15.38	15.38
282	NYSE	MXE	Fri, Jun 4, 1993	15.00	15.38	15.00	15.38
281	NYSE	MXE	Thu, Jun 3, 1993	15.25	15.25	14.50	15.00
280	NYSE	MXE	Wed, Jun 2, 1993	15.88	15.88	15.38	15.38
279	NYSE	MXE	Tue, Jun 1, 1993	16.13	16.25	16.00	16.00
278	NYSE	MXE	Fri, May 28, 1993	16.38	16.38	16.13	16.25
277	NYSE	MXE	Thu, May 27, 1993	16.50	16.50	16.25	16.25
276	NYSE	MXE	Wed, May 26, 1993	16.38	16.63	16.38	16.50
275	NYSE	MXE	Tue, May 25, 1993	16.38	16.50	16.25	16.50
274	NYSE	MXE	Mon, May 24, 1993	16.50	16.63	16.25	16.38
273	NYSE	MXE	Fri, May 21, 1993	16.75	16.88	16.63	16.75
272	NYSE	MXE	Thu, May 20, 1993	16.63	16.75	16.50	16.75
271	NYSE	MXE	Wed, May 19, 1993	16.63	16.63	16.38	16.63
270	NYSE	MXE	Tue, May 18, 1993	16.63	16.63	16.38	16.50
269	NYSE	MXE	Mon, May 17, 1993	16.50	16.63	16.38	16.50
268	NYSE	MXE	Fri, May 14, 1993	16.25	16.38	16.13	16.38
267	NYSE	MXE	Thu, May 13, 1993	16.50	16.50	16.00	16.13
266	NYSE	MXE	Wed, May 12, 1993	16.38	16.63	16.25	16.50
265	NYSE	MXE	Tue, May 11, 1993	16.88	17.00	16.25	16.38
264	NYSE	MXE	Mon, May 10, 1993	17.13	17.25	16.75	16.88
263	NYSE	MXE	Fri, May 7, 1993	17.50	17.50	17.25	17.25
262	NYSE	MXE	Thu, May 6, 1993	17.38	17.75	17.25	17.63
261	NYSE	MXE	Wed, May 5, 1993	16.88	17.50	16.88	17.38
260	NYSE	MXE	Tue, May 4, 1993	16.63	16.75	16.50	16.75
259	NYSE	MXE	Mon, May 3, 1993	16.00	16.63	16.00	16.63
258	NYSE	MXE	Fri, Apr 30, 1993	16.00	16.13	16.00	16.13
257	NYSE	MXE	Thu, Apr 29, 1993	16.13	16.25	15.75	15.88
256	NYSE	MXE	Wed, Apr 28, 1993	16.38	16.50	16.00	16.00
255	NYSE	MXE	Tue, Apr 27, 1993	17.00	17.00	16.50	16.63
254	NYSE	MXE	Mon, Apr 26, 1993	17.25	17.38	17.00	17.00
253	NYSE	MXE	Fri, Apr 23, 1993	17.63	17.88	17.50	17.63
252	NYSE	MXE	Thu, Apr 22, 1993	17.63	17.75	17.50	17.63
251	NYSE	MXE	Wed, Apr 21, 1993	17.75	17.75	17.50	17.50
250	NYSE	MXE	Tue, Apr 20, 1993	18.13	18.13	17.50	17.75
249	NYSE	MXE	Mon, Apr 19, 1993	18.00	18.00	17.88	17.88
248	NYSE	MXE	Fri, Apr 16, 1993	17.88	18.00	17.88	18.00
247	NYSE	MXE	Thu, Apr 15, 1993	17.88	17.88	17.63	17.88
246	NYSE	MXE	Wed, Apr 14, 1993	17.75	18.00	17.75	17.88
245	NYSE	MXE	Tue, Apr 13, 1993	17.50	17.63	17.38	17.50
244	NYSE	MXE	Mon, Apr 12, 1993	17.25	17.38	17.25	17.25
243	NYSE	MXE	Thu, Apr 8, 1993	17.13	17.25	17.13	17.13
242	NYSE	MXE	Wed, Apr 7, 1993	16.88	17.13	16.88	17.13
241	NYSE	MXE	Tue, Apr 6, 1993	16.63	16.88	16.63	16.75
240	NYSE	MXE	Mon, Apr 5, 1993	16.50	16.75	16.50	16.75
239	NYSE	MXE	Fri, Apr 2, 1993	16.38	16.50	16.25	16.50
238	NYSE	MXE	Thu, Apr 1, 1993	16.50	16.50	16.25	16.38
237	NYSE	MXE	Wed, Mar 31, 1993	16.25	16.50	16.25	16.38
236	NYSE	MXE	Tue, Mar 30, 1993	16.88	17.00	16.38	16.38
235	NYSE	MXE	Mon, Mar 29, 1993	16.63	16.88	16.50	16.88
234	NYSE	MXE	Fri, Mar 26, 1993	16.38	16.50	16.25	16.38
233	NYSE	MXE	Thu, Mar 25, 1993	16.25	16.38	16.13	16.38
232	NYSE	MXE	Wed, Mar 24, 1993	16.13	16.50	16.13	16.25
231	NYSE	MXE	Tue, Mar 23, 1993	15.75	16.25	15.75	16.13
230	NYSE	MXE	Mon, Mar 22, 1993	15.88	15.88	15.75	15.88
229	NYSE	MXE	Fri, Mar 19, 1993	16.00	16.25	16.00	16.13
228	NYSE	MXE	Thu, Mar 18, 1993	16.13	16.38	16.00	16.00
227	NYSE	MXE	Wed, Mar 17, 1993	16.13	16.38	16.00	16.13
226	NYSE	MXE	Tue, Mar 16, 1993	16.38	16.50	16.25	16.38
225	NYSE	MXE	Mon, Mar 15, 1993	16.25	16.38	16.13	16.38
224	NYSE	MXE	Fri, Mar 12, 1993	16.00	16.25	15.75	16.25
223	NYSE	MXE	Thu, Mar 11, 1993	16.00	16.00	15.75	16.00
222	NYSE	MXE	Wed, Mar 10, 1993	16.00	16.00	15.88	15.88
221	NYSE	MXE	Tue, Mar 9, 1993	16.38	16.38	16.00	16.00
220	NYSE	MXE	Mon, Mar 8, 1993	16.38	16.88	16.38	16.63
219	NYSE	MXE	Fri, Mar 5, 1993	16.00	16.50	16.00	16.38
218	NYSE	MXE	Thu, Mar 4, 1993	16.00	16.25	16.00	16.00
217	NYSE	MXE	Wed, Mar 3, 1993	16.13	16.25	16.00	16.13
216	NYSE	MXE	Tue, Mar 2, 1993	15.75	16.13	15.75	16.00
215	NYSE	MXE	Mon, Mar 1, 1993	15.75	15.88	15.50	15.50
214	NYSE	MXE	Fri, Feb 26, 1993	15.25	15.75	15.25	15.63
213	NYSE	MXE	Thu, Feb 25, 1993	15.13	15.25	15.00	15.13
212	NYSE	MXE	Wed, Feb 24, 1993	15.25	15.38	15.13	15.25
211	NYSE	MXE	Tue, Feb 23, 1993	15.88	15.88	15.38	15.38
210	NYSE	MXE	Mon, Feb 22, 1993	15.75	15.88	15.63	15.75
209	NYSE	MXE	Fri, Feb 19, 1993	15.75	15.88	15.63	15.75
208	NYSE	MXE	Thu, Feb 18, 1993	15.75	15.88	15.63	15.75
207	NYSE	MXE	Wed, Feb 17, 1993	15.38	15.75	15.38	15.50
206	NYSE	MXE	Tue, Feb 16, 1993	15.88	15.88	15.38	15.50
205	NYSE	MXE	Fri, Feb 12, 1993	16.13	16.38	15.88	16.00
204	NYSE	MXE	Thu, Feb 11, 1993	15.88	16.25	15.75	16.25
203	NYSE	MXE	Wed, Feb 10, 1993	15.75	16.13	15.75	16.00
202	NYSE	MXE	Tue, Feb 9, 1993	16.00	16.00	15.75	15.88
201	NYSE	MXE	Mon, Feb 8, 1993	16.13	16.13	15.88	16.00
200	NYSE	MXE	Fri, Feb 5, 1993	15.75	16.00	15.63	15.88
199	NYSE	MXE	Thu, Feb 4, 1993	15.50	15.75	15.50	15.75
198	NYSE	MXE	Wed, Feb 3, 1993	15.38	15.63	15.38	15.38
197	NYSE	MXE	Tue, Feb 2, 1993	15.50	15.75	15.38	15.38
196	NYSE	MXE	Mon, Feb 1, 1993	15.50	15.63	15.13	15.25
195	NYSE	MXE	Fri, Jan 29, 1993	15.50	15.50	15.13	15.38
194	NYSE	MXE	Thu, Jan 28, 1993	15.75	15.75	15.25	15.38
193	NYSE	MXE	Wed, Jan 27, 1993	16.13	16.13	15.75	16.00
192	NYSE	MXE	Tue, Jan 26, 1993	16.00	16.25	16.00	16.00
191	NYSE	MXE	Mon, Jan 25, 1993	16.25	16.25	15.88	16.00
190	NYSE	MXE	Fri, Jan 22, 1993	16.13	16.25	16.00	16.25
189	NYSE	MXE	Thu, Jan 21, 1993	16.00	16.13	16.00	16.13
188	NYSE	MXE	Wed, Jan 20, 1993	16.00	16.13	15.88	16.00
187	NYSE	MXE	Tue, Jan 19, 1993	16.13	16.13	15.88	16.00
186	NYSE	MXE	Mon, Jan 18, 1993	16.00	16.13	16.00	16.13
185	NYSE	MXE	Fri, Jan 15, 1993	16.13	16.25	16.00	16.13
184	NYSE	MXE	Thu, Jan 14, 1993	16.25	16.25	16.13	16.25
183	NYSE	MXE	Wed, Jan 13, 1993	16.25	16.25	16.00	16.25
182	NYSE	MXE	Tue, Jan 12, 1993	16.13	16.25	16.00	16.25
181	NYSE	MXE	Mon, Jan 11, 1993	16.00	16.13	15.88	16.00
180	NYSE	MXE	Fri, Jan 8, 1993	16.63	16.63	16.00	16.13
179	NYSE	MXE	Thu, Jan 7, 1993	16.75	17.25	16.63	16.75
178	NYSE	MXE	Wed, Jan 6, 1993	16.13	16.75	16.13	16.75
177	NYSE	MXE	Tue, Jan 5, 1993	15.38	16.00	15.38	16.00
176	NYSE	MXE	Mon, Jan 4, 1993	15.25	15.38	15.13	15.38
175	NYSE	MXE	Thu, Dec 31, 1992	15.25	15.25	15.00	15.00
174	NYSE	MXE	Wed, Dec 30, 1992	15.38	15.38	15.13	15.13
173	NYSE	MXE	Tue, Dec 29, 1992	15.63	15.63	15.25	15.38
172	NYSE	MXE	Mon, Dec 28, 1992	15.88	15.88	15.63	15.75
171	NYSE	MXE	Thu, Dec 24, 1992	15.88	16.25	15.75	15.88
170	NYSE	MXE	Wed, Dec 23, 1992	17.25	17.50	17.00	17.50
169	NYSE	MXE	Tue, Dec 22, 1992	16.88	17.38	16.88	17.25
168	NYSE	MXE	Mon, Dec 21, 1992	17.00	17.00	16.75	16.88
167	NYSE	MXE	Fri, Dec 18, 1992	16.13	16.88	16.13	16.75
166	NYSE	MXE	Thu, Dec 17, 1992	16.25	16.25	16.00	16.13
165	NYSE	MXE	Wed, Dec 16, 1992	16.50	16.50	16.25	16.25
164	NYSE	MXE	Tue, Dec 15, 1992	16.88	17.13	16.50	16.63
163	NYSE	MXE	Mon, Dec 14, 1992	16.50	17.00	16.50	17.00
162	NYSE	MXE	Fri, Dec 11, 1992	16.88	16.88	16.50	16.50
161	NYSE	MXE	Thu, Dec 10, 1992	17.00	17.13	16.75	16.75
160	NYSE	MXE	Wed, Dec 9, 1992	17.00	17.13	16.88	17.13
159	NYSE	MXE	Tue, Dec 8, 1992	17.00	17.25	16.63	17.00
158	NYSE	MXE	Mon, Dec 7, 1992	16.63	16.75	16.50	16.75
157	NYSE	MXE	Fri, Dec 4, 1992	15.88	16.63	15.88	16.63
156	NYSE	MXE	Thu, Dec 3, 1992	15.38	15.75	15.25	15.75
155	NYSE	MXE	Wed, Dec 2, 1992	15.75	15.75	15.25	15.38
154	NYSE	MXE	Tue, Dec 1, 1992	15.50	15.63	15.38	15.63
153	NYSE	MXE	Mon, Nov 30, 1992	15.38	15.50	15.38	15.50
152	NYSE	MXE	Fri, Nov 27, 1992	15.25	15.38	15.25	15.38
151	NYSE	MXE	Wed, Nov 25, 1992	15.13	15.25	15.00	15.25
150	NYSE	MXE	Tue, Nov 24, 1992	15.38	15.38	15.13	15.13
149	NYSE	MXE	Mon, Nov 23, 1992	15.00	15.38	15.00	15.25
148	NYSE	MXE	Fri, Nov 20, 1992	15.00	15.13	14.88	15.00
147	NYSE	MXE	Thu, Nov 19, 1992	15.13	15.13	14.88	14.88
146	NYSE	MXE	Wed, Nov 18, 1992	15.00	15.25	14.88	15.00
145	NYSE	MXE	Tue, Nov 17, 1992	15.38	15.38	15.25	15.38
144	NYSE	MXE	Mon, Nov 16, 1992	15.38	15.38	15.25	15.38
143	NYSE	MXE	Fri, Nov 13, 1992	15.25	15.38	15.25	15.25
142	NYSE	MXE	Thu, Nov 12, 1992	15.25	15.38	15.00	15.38
141	NYSE	MXE	Wed, Nov 11, 1992	15.13	15.25	14.88	15.25
140	NYSE	MXE	Tue, Nov 10, 1992	15.00	15.13	14.88	15.00
139	NYSE	MXE	Mon, Nov 9, 1992	15.00	15.00	14.75	15.00
138	NYSE	MXE	Fri, Nov 6, 1992	15.25	15.25	14.88	15.00
137	NYSE	MXE	Thu, Nov 5, 1992	14.50	15.75	14.38	15.25
136	NYSE	MXE	Wed, Nov 4, 1992	14.50	14.50	14.13	14.38
135	NYSE	MXE	Tue, Nov 3, 1992	15.00	15.00	14.50	14.50
134	NYSE	MXE	Mon, Nov 2, 1992	14.88	15.00	14.75	15.00
133	NYSE	MXE	Fri, Oct 30, 1992	14.88	15.00	14.75	14.88
132	NYSE	MXE	Thu, Oct 29, 1992	14.63	15.00	14.63	14.88
131	NYSE	MXE	Wed, Oct 28, 1992	14.50	14.63	14.38	14.50
130	NYSE	MXE	Tue, Oct 27, 1992	14.50	14.50	14.38	14.50
129	NYSE	MXE	Mon, Oct 26, 1992	14.38	14.38	14.25	14.38
128	NYSE	MXE	Fri, Oct 23, 1992	14.38	14.38	14.25	14.25
127	NYSE	MXE	Thu, Oct 22, 1992	14.50	14.50	14.25	14.38
126	NYSE	MXE	Wed, Oct 21, 1992	14.50	14.63	14.38	14.38
125	NYSE	MXE	Tue, Oct 20, 1992	14.50	14.50	14.38	14.38
124	NYSE	MXE	Mon, Oct 19, 1992	14.50	14.50	14.38	14.38
123	NYSE	MXE	Fri, Oct 16, 1992	14.38	14.50	14.25	14.38
122	NYSE	MXE	Thu, Oct 15, 1992	14.25	14.38	14.13	14.38
121	NYSE	MXE	Wed, Oct 14, 1992	14.00	14.50	13.88	14.13
120	NYSE	MXE	Tue, Oct 13, 1992	13.63	13.75	13.63	13.75
119	NYSE	MXE	Mon, Oct 12, 1992	13.38	13.63	13.38	13.50
118	NYSE	MXE	Fri, Oct 9, 1992	13.38	13.38	13.25	13.38
117	NYSE	MXE	Thu, Oct 8, 1992	13.38	13.50	13.25	13.38
116	NYSE	MXE	Wed, Oct 7, 1992	13.25	13.25	13.13	13.25
115	NYSE	MXE	Tue, Oct 6, 1992	13.00	13.38	13.00	13.25
114	NYSE	MXE	Mon, Oct 5, 1992	13.00	13.00	12.63	13.00
113	NYSE	MXE	Fri, Oct 2, 1992	13.25	13.25	12.88	13.00
112	NYSE	MXE	Thu, Oct 1, 1992	13.13	13.25	13.13	13.13
111	NYSE	MXE	Wed, Sep 30, 1992	13.13	13.25	13.13	13.13
110	NYSE	MXE	Tue, Sep 29, 1992	13.13	13.25	13.00	13.25
109	NYSE	MXE	Mon, Sep 28, 1992	13.13	13.25	13.00	13.13
108	NYSE	MXE	Fri, Sep 25, 1992	13.13	14.13	13.13	13.25
107	NYSE	MXE	Thu, Sep 24, 1992	13.13	13.25	13.13	13.25
106	NYSE	MXE	Wed, Sep 23, 1992	13.50	13.50	12.75	13.00
105	NYSE	MXE	Tue, Sep 22, 1992	13.50	13.50	13.38	13.50
104	NYSE	MXE	Mon, Sep 21, 1992	13.50	13.63	13.38	13.50
103	NYSE	MXE	Fri, Sep 18, 1992	13.63	13.75	13.50	13.63
102	NYSE	MXE	Thu, Sep 17, 1992	13.50	13.63	13.50	13.50
101	NYSE	MXE	Wed, Sep 16, 1992	13.75	13.75	13.25	13.38
100	NYSE	MXE	Tue, Sep 15, 1992	14.00	14.00	13.63	13.75
99	NYSE	MXE	Mon, Sep 14, 1992	13.38	14.00	13.38	13.88
98	NYSE	MXE	Fri, Sep 11, 1992	13.63	13.63	13.38	13.50
97	NYSE	MXE	Thu, Sep 10, 1992	13.50	13.63	13.38	13.50
96	NYSE	MXE	Wed, Sep 9, 1992	13.75	13.75	13.50	13.50
95	NYSE	MXE	Tue, Sep 8, 1992	13.88	14.00	13.50	13.63
94	NYSE	MXE	Fri, Sep 4, 1992	13.88	14.00	13.88	14.00
93	NYSE	MXE	Thu, Sep 3, 1992	13.75	14.00	13.75	13.75
92	NYSE	MXE	Wed, Sep 2, 1992	14.13	14.13	13.88	13.88
91	NYSE	MXE	Tue, Sep 1, 1992	14.13	14.25	14.00	14.13
90	NYSE	MXE	Mon, Aug 31, 1992	14.25	14.25	14.13	14.25
89	NYSE	MXE	Fri, Aug 28, 1992	14.13	14.25	14.13	14.25
88	NYSE	MXE	Thu, Aug 27, 1992	14.00	14.25	14.00	14.00
87	NYSE	MXE	Wed, Aug 26, 1992	14.00	14.00	13.75	14.00
86	NYSE	MXE	Tue, Aug 25, 1992	13.50	14.00	13.50	14.00
85	NYSE	MXE	Mon, Aug 24, 1992	14.00	14.00	13.50	13.63
84	NYSE	MXE	Fri, Aug 21, 1992	14.75	14.75	14.13	14.25
83	NYSE	MXE	Thu, Aug 20, 1992	14.88	14.88	14.63	14.75
82	NYSE	MXE	Wed, Aug 19, 1992	14.88	14.88	14.75	14.75
81	NYSE	MXE	Tue, Aug 18, 1992	14.88	14.88	14.75	14.88
80	NYSE	MXE	Mon, Aug 17, 1992	14.75	14.88	14.75	14.75
79	NYSE	MXE	Fri, Aug 14, 1992	14.88	14.88	14.75	14.88
78	NYSE	MXE	Thu, Aug 13, 1992	14.88	14.88	14.75	14.88
77	NYSE	MXE	Wed, Aug 12, 1992	14.75	14.88	14.63	14.75
76	NYSE	MXE	Tue, Aug 11, 1992	14.75	14.75	14.63	14.63
75	NYSE	MXE	Mon, Aug 10, 1992	14.63	14.75	14.63	14.75
74	NYSE	MXE	Fri, Aug 7, 1992	14.63	14.75	14.63	14.75
73	NYSE	MXE	Thu, Aug 6, 1992	14.75	14.88	14.63	14.63
72	NYSE	MXE	Wed, Aug 5, 1992	14.75	14.75	14.63	14.75
71	NYSE	MXE	Tue, Aug 4, 1992	14.75	14.88	14.63	14.75
70	NYSE	MXE	Mon, Aug 3, 1992	14.88	14.88	14.63	14.63
69	NYSE	MXE	Fri, Jul 31, 1992	14.63	14.88	14.50	14.88
68	NYSE	MXE	Thu, Jul 30, 1992	14.75	14.88	14.63	14.75
67	NYSE	MXE	Wed, Jul 29, 1992	14.88	15.13	14.63	14.63
66	NYSE	MXE	Tue, Jul 28, 1992	14.25	14.88	14.25	14.75
65	NYSE	MXE	Mon, Jul 27, 1992	14.00	14.38	13.88	14.38
64	NYSE	MXE	Fri, Jul 24, 1992	14.75	14.75	13.88	13.88
63	NYSE	MXE	Thu, Jul 23, 1992	14.88	14.88	14.75	14.88
62	NYSE	MXE	Wed, Jul 22, 1992	15.00	15.00	14.75	14.88
61	NYSE	MXE	Tue, Jul 21, 1992	15.00	15.00	14.88	15.00
60	NYSE	MXE	Mon, Jul 20, 1992	14.88	15.00	14.63	15.00
59	NYSE	MXE	Fri, Jul 17, 1992	15.63	15.63	14.88	15.00
58	NYSE	MXE	Thu, Jul 16, 1992	14.75	15.75	14.75	15.63
57	NYSE	MXE	Wed, Jul 15, 1992	14.63	14.75	14.50	14.63
56	NYSE	MXE	Tue, Jul 14, 1992	15.00	15.00	14.63	14.75
55	NYSE	MXE	Mon, Jul 13, 1992	14.63	15.00	14.63	14.88
54	NYSE	MXE	Fri, Jul 10, 1992	14.00	14.50	14.00	14.50
53	NYSE	MXE	Thu, Jul 9, 1992	14.25	14.38	14.00	14.00
52	NYSE	MXE	Wed, Jul 8, 1992	14.63	14.75	14.13	14.25
51	NYSE	MXE	Tue, Jul 7, 1992	14.88	14.88	14.63	14.75
50	NYSE	MXE	Mon, Jul 6, 1992	14.88	14.88	14.63	14.88
49	NYSE	MXE	Thu, Jul 2, 1992	14.88	15.00	14.75	14.75
48	NYSE	MXE	Wed, Jul 1, 1992	14.38	14.50	14.25	14.50
47	NYSE	MXE	Tue, Jun 30, 1992	14.00	14.38	13.88	14.38
46	NYSE	MXE	Mon, Jun 29, 1992	13.75	13.88	13.75	13.75
45	NYSE	MXE	Fri, Jun 26, 1992	13.88	14.00	13.75	13.88
44	NYSE	MXE	Thu, Jun 25, 1992	14.00	14.25	13.75	13.75
43	NYSE	MXE	Wed, Jun 24, 1992	14.25	14.25	14.00	14.13
42	NYSE	MXE	Tue, Jun 23, 1992	14.25	14.63	14.13	14.13
41	NYSE	MXE	Mon, Jun 22, 1992	14.88	14.88	14.13	14.38
40	NYSE	MXE	Fri, Jun 19, 1992	14.75	15.13	14.75	15.13
39	NYSE	MXE	Thu, Jun 18, 1992	13.88	14.75	13.63	14.38
38	NYSE	MXE	Wed, Jun 17, 1992	14.50	14.50	13.50	14.00
37	NYSE	MXE	Tue, Jun 16, 1992	14.88	14.88	14.75	14.75
36	NYSE	MXE	Mon, Jun 15, 1992	14.88	15.00	14.75	14.88
35	NYSE	MXE	Fri, Jun 12, 1992	14.88	15.00	14.88	14.88
34	NYSE	MXE	Thu, Jun 11, 1992	14.50	14.88	14.38	14.75
33	NYSE	MXE	Wed, Jun 10, 1992	14.75	14.75	14.13	14.25
32	NYSE	MXE	Tue, Jun 9, 1992	15.00	15.13	14.63	14.75
31	NYSE	MXE	Mon, Jun 8, 1992	15.25	15.38	15.13	15.25
30	NYSE	MXE	Fri, Jun 5, 1992	15.25	15.50	15.25	15.50
29	NYSE	MXE	Thu, Jun 4, 1992	15.75	15.75	15.50	15.63
28	NYSE	MXE	Wed, Jun 3, 1992	15.63	15.75	15.63	15.75
27	NYSE	MXE	Tue, Jun 2, 1992	15.75	15.88	15.63	15.63
26	NYSE	MXE	Mon, Jun 1, 1992	15.75	15.88	15.75	15.88
25	NYSE	MXE	Fri, May 29, 1992	15.75	15.88	15.63	15.88
24	NYSE	MXE	Thu, May 28, 1992	15.63	15.88	15.63	15.88
23	NYSE	MXE	Wed, May 27, 1992	15.63	15.88	15.63	15.75
22	NYSE	MXE	Tue, May 26, 1992	15.75	15.88	15.63	15.88
21	NYSE	MXE	Fri, May 22, 1992	16.13	16.13	16.00	16.13
20	NYSE	MXE	Thu, May 21, 1992	16.25	16.25	16.00	16.13
19	NYSE	MXE	Wed, May 20, 1992	16.38	16.38	16.25	16.25
18	NYSE	MXE	Tue, May 19, 1992	16.38	16.38	16.25	16.38
17	NYSE	MXE	Mon, May 18, 1992	16.38	16.50	16.25	16.38
16	NYSE	MXE	Fri, May 15, 1992	15.88	16.25	15.88	16.25
15	NYSE	MXE	Thu, May 14, 1992	15.75	16.00	15.75	15.88
14	NYSE	MXE	Wed, May 13, 1992	16.00	16.13	15.63	15.75
13	NYSE	MXE	Tue, May 12, 1992	16.50	16.63	16.00	16.13
12	NYSE	MXE	Mon, May 11, 1992	17.25	17.25	16.88	16.88
11	NYSE	MXE	Fri, May 8, 1992	17.50	17.50	17.25	17.50
10	NYSE	MXE	Thu, May 7, 1992	17.50	17.63	17.38	17.50
9	NYSE	MXE	Wed, May 6, 1992	16.50	17.50	16.50	17.38
8	NYSE	MXE	Tue, May 5, 1992	16.13	16.50	16.00	16.50
7	NYSE	MXE	Mon, May 4, 1992	16.00	16.13	15.88	16.00
6	NYSE	MXE	Fri, May 1, 1992	16.13	16.13	15.88	16.00
5	NYSE	MXE	Thu, Apr 30, 1992	16.13	16.25	15.88	16.00
4	NYSE	MXE	Wed, Apr 29, 1992	16.13	16.13	15.75	16.00
3	NYSE	MXE	Tue, Apr 28, 1992	16.50	16.50	16.13	16.13
2	NYSE	MXE	Mon, Apr 27, 1992	16.88	17.00	16.50	16.63
1	NYSE	MXE	Fri, Apr 24, 1992	17.00	17.13	17.00	17.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Mexico Equity and Income Fund Inc NYSE:MXE 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