Newmont Corp NYSE:NEM Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	NEM	Mon, Mar 4, 2024	31.72	33.12	31.67	32.93
7999	NYSE	NEM	Fri, Mar 1, 2024	31.63	32.34	30.93	31.69
7998	NYSE	NEM	Thu, Feb 29, 2024	30.77	31.49	30.51	31.25
7997	NYSE	NEM	Wed, Feb 28, 2024	29.59	30.06	29.42	29.87
7996	NYSE	NEM	Tue, Feb 27, 2024	30.19	30.27	29.75	29.86
7995	NYSE	NEM	Mon, Feb 26, 2024	30.63	30.82	29.74	30.01
7994	NYSE	NEM	Fri, Feb 23, 2024	31.07	31.48	30.18	31.28
7993	NYSE	NEM	Thu, Feb 22, 2024	33.00	33.19	30.71	30.89
7992	NYSE	NEM	Wed, Feb 21, 2024	33.21	33.48	32.69	33.43
7991	NYSE	NEM	Tue, Feb 20, 2024	33.63	33.80	33.03	33.19
7990	NYSE	NEM	Fri, Feb 16, 2024	32.93	33.63	32.84	33.43
7989	NYSE	NEM	Thu, Feb 15, 2024	32.59	33.40	32.55	33.08
7988	NYSE	NEM	Wed, Feb 14, 2024	31.95	32.15	31.62	32.12
7987	NYSE	NEM	Tue, Feb 13, 2024	32.76	32.86	31.74	32.04
7986	NYSE	NEM	Mon, Feb 12, 2024	32.79	33.69	32.61	33.56
7985	NYSE	NEM	Fri, Feb 9, 2024	33.24	33.24	32.54	32.79
7984	NYSE	NEM	Thu, Feb 8, 2024	33.44	33.59	33.23	33.34
7983	NYSE	NEM	Wed, Feb 7, 2024	33.75	33.77	33.31	33.65
7982	NYSE	NEM	Tue, Feb 6, 2024	33.48	33.74	33.08	33.66
7981	NYSE	NEM	Mon, Feb 5, 2024	33.68	33.95	33.35	33.36
7980	NYSE	NEM	Fri, Feb 2, 2024	34.77	34.88	33.80	34.41
7979	NYSE	NEM	Thu, Feb 1, 2024	34.68	35.61	34.67	35.61
7978	NYSE	NEM	Wed, Jan 31, 2024	34.88	35.43	34.50	34.51
7977	NYSE	NEM	Tue, Jan 30, 2024	34.75	34.81	34.20	34.51
7976	NYSE	NEM	Mon, Jan 29, 2024	34.54	34.65	34.08	34.65
7975	NYSE	NEM	Fri, Jan 26, 2024	34.50	34.61	34.16	34.21
7974	NYSE	NEM	Thu, Jan 25, 2024	34.99	35.01	34.26	34.49
7973	NYSE	NEM	Wed, Jan 24, 2024	36.01	36.39	34.41	34.44
7972	NYSE	NEM	Tue, Jan 23, 2024	35.25	35.43	35.02	35.36
7971	NYSE	NEM	Mon, Jan 22, 2024	34.31	35.13	34.20	35.00
7970	NYSE	NEM	Fri, Jan 19, 2024	34.57	34.69	34.21	34.58
7969	NYSE	NEM	Thu, Jan 18, 2024	34.81	34.84	34.39	34.62
7968	NYSE	NEM	Wed, Jan 17, 2024	35.24	35.24	34.70	34.73
7967	NYSE	NEM	Tue, Jan 16, 2024	37.20	37.20	35.98	36.01
7966	NYSE	NEM	Fri, Jan 12, 2024	38.16	38.52	37.62	37.64
7965	NYSE	NEM	Thu, Jan 11, 2024	37.98	38.09	37.20	37.52
7964	NYSE	NEM	Wed, Jan 10, 2024	38.55	38.68	37.94	37.95
7963	NYSE	NEM	Tue, Jan 9, 2024	39.55	39.68	38.57	38.68
7962	NYSE	NEM	Mon, Jan 8, 2024	39.64	40.49	39.35	40.23
7961	NYSE	NEM	Fri, Jan 5, 2024	40.14	40.87	39.76	40.34
7960	NYSE	NEM	Thu, Jan 4, 2024	39.91	40.15	39.34	40.12
7959	NYSE	NEM	Wed, Jan 3, 2024	39.93	40.24	39.44	40.00
7958	NYSE	NEM	Tue, Jan 2, 2024	41.26	41.74	40.74	40.91
7957	NYSE	NEM	Fri, Dec 29, 2023	41.41	41.57	41.23	41.39
7956	NYSE	NEM	Thu, Dec 28, 2023	42.10	42.42	41.68	41.70
7955	NYSE	NEM	Wed, Dec 27, 2023	42.04	42.60	41.94	42.38
7954	NYSE	NEM	Tue, Dec 26, 2023	42.33	42.47	41.80	41.91
7953	NYSE	NEM	Fri, Dec 22, 2023	42.35	42.81	42.01	42.06
7952	NYSE	NEM	Thu, Dec 21, 2023	41.76	41.88	41.18	41.43
7951	NYSE	NEM	Wed, Dec 20, 2023	41.81	41.99	41.09	41.12
7950	NYSE	NEM	Tue, Dec 19, 2023	41.42	42.37	41.20	41.77
7949	NYSE	NEM	Mon, Dec 18, 2023	41.04	41.20	40.48	41.09
7948	NYSE	NEM	Fri, Dec 15, 2023	40.87	41.18	40.52	40.87
7947	NYSE	NEM	Thu, Dec 14, 2023	40.97	41.69	40.83	41.15
7946	NYSE	NEM	Wed, Dec 13, 2023	37.45	40.01	37.26	40.00
7945	NYSE	NEM	Tue, Dec 12, 2023	38.93	38.97	37.53	37.77
7944	NYSE	NEM	Mon, Dec 11, 2023	38.70	39.01	38.32	38.87
7943	NYSE	NEM	Fri, Dec 8, 2023	39.02	39.57	38.73	39.08
7942	NYSE	NEM	Thu, Dec 7, 2023	39.99	39.99	39.12	39.73
7941	NYSE	NEM	Wed, Dec 6, 2023	40.07	40.36	39.54	39.69
7940	NYSE	NEM	Tue, Dec 5, 2023	40.39	40.53	39.45	39.89
7939	NYSE	NEM	Mon, Dec 4, 2023	40.62	41.00	40.22	40.54
7938	NYSE	NEM	Fri, Dec 1, 2023	40.25	41.30	40.08	41.20
7937	NYSE	NEM	Thu, Nov 30, 2023	40.15	40.67	39.84	40.19
7936	NYSE	NEM	Wed, Nov 29, 2023	39.95	40.68	39.85	40.38
7935	NYSE	NEM	Tue, Nov 28, 2023	38.61	40.78	38.41	40.17
7934	NYSE	NEM	Mon, Nov 27, 2023	38.17	38.50	37.81	38.18
7933	NYSE	NEM	Fri, Nov 24, 2023	37.69	37.86	37.53	37.59
7932	NYSE	NEM	Wed, Nov 22, 2023	37.50	37.78	37.36	37.69
7931	NYSE	NEM	Tue, Nov 21, 2023	37.20	37.84	37.18	37.42
7930	NYSE	NEM	Mon, Nov 20, 2023	36.04	36.83	35.78	36.56
7929	NYSE	NEM	Fri, Nov 17, 2023	36.83	36.87	36.22	36.35
7928	NYSE	NEM	Thu, Nov 16, 2023	36.46	37.27	36.40	36.56
7927	NYSE	NEM	Wed, Nov 15, 2023	35.99	36.54	35.85	36.37
7926	NYSE	NEM	Tue, Nov 14, 2023	34.89	36.38	34.76	36.09
7925	NYSE	NEM	Mon, Nov 13, 2023	34.02	34.61	34.01	34.20
7924	NYSE	NEM	Fri, Nov 10, 2023	33.71	34.23	33.59	34.20
7923	NYSE	NEM	Thu, Nov 9, 2023	34.71	35.16	33.93	33.95
7922	NYSE	NEM	Wed, Nov 8, 2023	36.28	36.36	34.53	34.78
7921	NYSE	NEM	Tue, Nov 7, 2023	37.41	37.77	36.54	36.66
7920	NYSE	NEM	Mon, Nov 6, 2023	39.00	39.13	37.84	37.88
7919	NYSE	NEM	Fri, Nov 3, 2023	38.59	39.32	38.35	39.02
7918	NYSE	NEM	Thu, Nov 2, 2023	37.68	38.00	37.12	37.96
7917	NYSE	NEM	Wed, Nov 1, 2023	37.60	37.77	36.66	37.27
7916	NYSE	NEM	Tue, Oct 31, 2023	38.49	38.51	37.14	37.47
7915	NYSE	NEM	Mon, Oct 30, 2023	39.15	39.26	38.60	38.70
7914	NYSE	NEM	Fri, Oct 27, 2023	37.87	39.13	37.80	38.97
7913	NYSE	NEM	Thu, Oct 26, 2023	37.18	38.12	36.80	37.48
7912	NYSE	NEM	Wed, Oct 25, 2023	37.69	37.98	36.70	36.76
7911	NYSE	NEM	Tue, Oct 24, 2023	38.13	38.57	37.94	38.45
7910	NYSE	NEM	Mon, Oct 23, 2023	38.43	38.65	38.01	38.44
7909	NYSE	NEM	Fri, Oct 20, 2023	39.45	39.46	38.70	38.80
7908	NYSE	NEM	Thu, Oct 19, 2023	39.78	39.84	39.17	39.45
7907	NYSE	NEM	Wed, Oct 18, 2023	40.69	41.00	39.79	39.92
7906	NYSE	NEM	Tue, Oct 17, 2023	40.12	40.94	40.01	40.47
7905	NYSE	NEM	Mon, Oct 16, 2023	39.43	40.37	39.20	40.05
7904	NYSE	NEM	Fri, Oct 13, 2023	39.73	39.81	39.00	39.43
7903	NYSE	NEM	Thu, Oct 12, 2023	38.98	39.19	38.41	38.78
7902	NYSE	NEM	Wed, Oct 11, 2023	38.72	39.13	38.43	39.11
7901	NYSE	NEM	Tue, Oct 10, 2023	37.98	38.47	37.63	38.44
7900	NYSE	NEM	Mon, Oct 9, 2023	38.03	38.13	37.41	37.63
7899	NYSE	NEM	Fri, Oct 6, 2023	36.69	37.95	36.46	37.80
7898	NYSE	NEM	Thu, Oct 5, 2023	35.47	36.35	35.47	36.35
7897	NYSE	NEM	Wed, Oct 4, 2023	35.28	35.46	34.81	35.43
7896	NYSE	NEM	Tue, Oct 3, 2023	35.25	35.90	35.16	35.21
7895	NYSE	NEM	Mon, Oct 2, 2023	36.46	36.57	35.27	35.54
7894	NYSE	NEM	Fri, Sep 29, 2023	37.65	37.81	36.75	36.95
7893	NYSE	NEM	Thu, Sep 28, 2023	37.10	37.33	36.60	37.03
7892	NYSE	NEM	Wed, Sep 27, 2023	39.11	39.11	37.13	37.28
7891	NYSE	NEM	Tue, Sep 26, 2023	40.18	40.20	39.27	39.40
7890	NYSE	NEM	Mon, Sep 25, 2023	40.61	40.73	39.79	40.48
7889	NYSE	NEM	Fri, Sep 22, 2023	40.92	41.23	40.74	40.74
7888	NYSE	NEM	Thu, Sep 21, 2023	40.09	40.72	39.80	40.52
7887	NYSE	NEM	Wed, Sep 20, 2023	40.49	41.39	40.41	40.95
7886	NYSE	NEM	Tue, Sep 19, 2023	40.54	40.58	39.88	40.29
7885	NYSE	NEM	Mon, Sep 18, 2023	40.33	40.65	39.97	40.47
7884	NYSE	NEM	Fri, Sep 15, 2023	39.90	40.60	39.75	40.33
7883	NYSE	NEM	Thu, Sep 14, 2023	39.30	39.79	39.27	39.52
7882	NYSE	NEM	Wed, Sep 13, 2023	38.80	39.32	38.64	39.26
7881	NYSE	NEM	Tue, Sep 12, 2023	38.80	39.20	38.51	38.82
7880	NYSE	NEM	Mon, Sep 11, 2023	39.13	39.22	38.71	38.91
7879	NYSE	NEM	Fri, Sep 8, 2023	38.50	39.14	38.46	38.73
7878	NYSE	NEM	Thu, Sep 7, 2023	38.33	38.59	38.09	38.36
7877	NYSE	NEM	Wed, Sep 6, 2023	38.34	38.79	38.08	38.50
7876	NYSE	NEM	Tue, Sep 5, 2023	39.00	39.38	38.63	38.44
7875	NYSE	NEM	Fri, Sep 1, 2023	39.91	40.10	39.27	39.32
7874	NYSE	NEM	Thu, Aug 31, 2023	39.78	39.94	39.21	39.42
7873	NYSE	NEM	Wed, Aug 30, 2023	39.91	39.98	39.50	39.76
7872	NYSE	NEM	Tue, Aug 29, 2023	38.81	39.54	38.56	39.52
7871	NYSE	NEM	Mon, Aug 28, 2023	38.50	39.24	38.41	39.04
7870	NYSE	NEM	Fri, Aug 25, 2023	39.17	39.36	38.27	38.31
7869	NYSE	NEM	Thu, Aug 24, 2023	38.76	39.44	38.29	39.06
7868	NYSE	NEM	Wed, Aug 23, 2023	38.92	39.37	38.87	39.19
7867	NYSE	NEM	Tue, Aug 22, 2023	38.21	38.63	37.84	38.60
7866	NYSE	NEM	Mon, Aug 21, 2023	38.44	38.44	38.02	38.25
7865	NYSE	NEM	Fri, Aug 18, 2023	38.51	38.51	37.95	38.20
7864	NYSE	NEM	Thu, Aug 17, 2023	38.38	38.70	38.18	38.66
7863	NYSE	NEM	Wed, Aug 16, 2023	38.43	38.67	38.21	38.29
7862	NYSE	NEM	Tue, Aug 15, 2023	39.28	39.43	38.39	38.47
7861	NYSE	NEM	Mon, Aug 14, 2023	39.84	39.86	39.25	39.46
7860	NYSE	NEM	Fri, Aug 11, 2023	39.69	40.22	39.61	40.19
7859	NYSE	NEM	Thu, Aug 10, 2023	40.28	40.57	39.75	39.84
7858	NYSE	NEM	Wed, Aug 9, 2023	40.00	40.44	39.84	39.91
7857	NYSE	NEM	Tue, Aug 8, 2023	40.06	40.11	39.60	39.84
7856	NYSE	NEM	Mon, Aug 7, 2023	40.76	40.78	40.33	40.48
7855	NYSE	NEM	Fri, Aug 4, 2023	40.61	41.00	40.27	40.87
7854	NYSE	NEM	Thu, Aug 3, 2023	40.66	40.92	40.20	40.44
7853	NYSE	NEM	Wed, Aug 2, 2023	41.50	41.54	40.47	40.66
7852	NYSE	NEM	Tue, Aug 1, 2023	42.23	42.23	41.70	41.71
7851	NYSE	NEM	Mon, Jul 31, 2023	42.50	43.47	42.38	42.92
7850	NYSE	NEM	Fri, Jul 28, 2023	42.51	42.66	42.01	42.42
7849	NYSE	NEM	Thu, Jul 27, 2023	42.76	42.88	42.10	42.11
7848	NYSE	NEM	Wed, Jul 26, 2023	43.27	43.80	42.87	43.45
7847	NYSE	NEM	Tue, Jul 25, 2023	43.23	43.96	43.05	43.61
7846	NYSE	NEM	Mon, Jul 24, 2023	43.10	43.39	42.55	43.23
7845	NYSE	NEM	Fri, Jul 21, 2023	42.15	43.37	42.05	43.21
7844	NYSE	NEM	Thu, Jul 20, 2023	43.42	44.10	42.45	42.45
7843	NYSE	NEM	Wed, Jul 19, 2023	44.70	45.31	44.70	45.18
7842	NYSE	NEM	Tue, Jul 18, 2023	45.00	45.73	44.75	44.98
7841	NYSE	NEM	Mon, Jul 17, 2023	44.49	45.03	44.35	44.62
7840	NYSE	NEM	Fri, Jul 14, 2023	45.47	45.92	44.95	44.98
7839	NYSE	NEM	Thu, Jul 13, 2023	45.33	45.70	45.07	45.47
7838	NYSE	NEM	Wed, Jul 12, 2023	44.03	45.36	43.98	45.21
7837	NYSE	NEM	Tue, Jul 11, 2023	42.65	43.34	42.65	43.31
7836	NYSE	NEM	Mon, Jul 10, 2023	41.88	42.84	41.85	42.61
7835	NYSE	NEM	Fri, Jul 7, 2023	42.10	42.82	42.06	42.24
7834	NYSE	NEM	Thu, Jul 6, 2023	41.97	42.10	41.05	41.54
7833	NYSE	NEM	Wed, Jul 5, 2023	43.00	43.06	42.12	42.15
7832	NYSE	NEM	Mon, Jul 3, 2023	42.85	43.42	42.71	43.04
7831	NYSE	NEM	Fri, Jun 30, 2023	42.01	42.72	41.75	42.66
7830	NYSE	NEM	Thu, Jun 29, 2023	40.80	41.98	40.72	41.95
7829	NYSE	NEM	Wed, Jun 28, 2023	42.05	42.17	41.11	41.18
7828	NYSE	NEM	Tue, Jun 27, 2023	42.64	42.76	41.91	42.46
7827	NYSE	NEM	Mon, Jun 26, 2023	41.72	42.86	41.43	42.75
7826	NYSE	NEM	Fri, Jun 23, 2023	42.10	42.50	41.50	41.58
7825	NYSE	NEM	Thu, Jun 22, 2023	42.03	42.45	41.95	42.15
7824	NYSE	NEM	Wed, Jun 21, 2023	42.96	42.97	42.28	42.58
7823	NYSE	NEM	Tue, Jun 20, 2023	43.09	43.26	42.58	43.10
7822	NYSE	NEM	Fri, Jun 16, 2023	43.18	43.92	42.88	43.83
7821	NYSE	NEM	Thu, Jun 15, 2023	42.09	42.80	41.83	42.70
7820	NYSE	NEM	Wed, Jun 14, 2023	43.00	43.00	41.69	42.10
7819	NYSE	NEM	Tue, Jun 13, 2023	42.25	42.55	42.09	42.44
7818	NYSE	NEM	Mon, Jun 12, 2023	41.40	42.07	41.28	42.04
7817	NYSE	NEM	Fri, Jun 9, 2023	41.93	42.01	41.29	41.46
7816	NYSE	NEM	Thu, Jun 8, 2023	42.32	42.61	41.87	42.04
7815	NYSE	NEM	Wed, Jun 7, 2023	42.00	42.42	41.57	41.90
7814	NYSE	NEM	Tue, Jun 6, 2023	41.97	42.15	41.60	41.99
7813	NYSE	NEM	Mon, Jun 5, 2023	41.70	42.55	41.58	42.09
7812	NYSE	NEM	Fri, Jun 2, 2023	42.81	42.92	41.84	42.09
7811	NYSE	NEM	Thu, Jun 1, 2023	40.84	42.78	40.80	42.47
7810	NYSE	NEM	Wed, May 31, 2023	39.97	41.09	39.95	40.55
7809	NYSE	NEM	Tue, May 30, 2023	41.14	41.28	40.34	40.00
7808	NYSE	NEM	Fri, May 26, 2023	41.18	41.28	40.33	40.68
7807	NYSE	NEM	Thu, May 25, 2023	41.17	41.20	40.61	40.64
7806	NYSE	NEM	Wed, May 24, 2023	42.55	42.68	41.63	41.81
7805	NYSE	NEM	Tue, May 23, 2023	42.75	43.01	42.44	42.49
7804	NYSE	NEM	Mon, May 22, 2023	43.66	43.76	43.33	43.33
7803	NYSE	NEM	Fri, May 19, 2023	43.60	44.18	43.11	43.66
7802	NYSE	NEM	Thu, May 18, 2023	43.90	44.06	42.87	43.27
7801	NYSE	NEM	Wed, May 17, 2023	44.90	45.38	44.65	44.75
7800	NYSE	NEM	Tue, May 16, 2023	46.52	46.75	45.06	45.12
7799	NYSE	NEM	Mon, May 15, 2023	46.15	47.45	45.95	47.09
7798	NYSE	NEM	Fri, May 12, 2023	45.57	45.99	45.46	45.94
7797	NYSE	NEM	Thu, May 11, 2023	47.23	47.65	45.84	45.88
7796	NYSE	NEM	Wed, May 10, 2023	48.34	48.41	47.27	47.81
7795	NYSE	NEM	Tue, May 9, 2023	48.29	48.56	47.81	48.15
7794	NYSE	NEM	Mon, May 8, 2023	48.79	49.08	48.15	48.29
7793	NYSE	NEM	Fri, May 5, 2023	48.62	49.27	48.19	48.72
7792	NYSE	NEM	Thu, May 4, 2023	47.70	50.18	47.70	49.41
7791	NYSE	NEM	Wed, May 3, 2023	48.00	48.38	47.26	47.49
7790	NYSE	NEM	Tue, May 2, 2023	46.74	48.49	46.72	48.06
7789	NYSE	NEM	Mon, May 1, 2023	47.76	47.94	46.80	46.93
7788	NYSE	NEM	Fri, Apr 28, 2023	47.99	48.04	46.75	47.40
7787	NYSE	NEM	Thu, Apr 27, 2023	46.83	48.28	46.55	48.27
7786	NYSE	NEM	Wed, Apr 26, 2023	48.48	48.73	47.11	47.15
7785	NYSE	NEM	Tue, Apr 25, 2023	47.66	48.60	47.57	48.20
7784	NYSE	NEM	Mon, Apr 24, 2023	47.49	48.10	47.00	48.02
7783	NYSE	NEM	Fri, Apr 21, 2023	47.68	48.16	47.14	47.62
7782	NYSE	NEM	Thu, Apr 20, 2023	48.53	48.58	47.66	47.88
7781	NYSE	NEM	Wed, Apr 19, 2023	48.02	48.62	47.91	48.26
7780	NYSE	NEM	Tue, Apr 18, 2023	48.79	49.43	48.55	48.86
7779	NYSE	NEM	Mon, Apr 17, 2023	48.99	49.00	48.22	48.47
7778	NYSE	NEM	Fri, Apr 14, 2023	50.22	50.47	48.40	49.52
7777	NYSE	NEM	Thu, Apr 13, 2023	50.65	51.46	50.41	51.02
7776	NYSE	NEM	Wed, Apr 12, 2023	50.10	50.41	49.22	49.71
7775	NYSE	NEM	Tue, Apr 11, 2023	49.80	51.08	49.71	49.92
7774	NYSE	NEM	Mon, Apr 10, 2023	51.26	51.44	50.66	51.09
7773	NYSE	NEM	Thu, Apr 6, 2023	51.60	52.16	51.04	52.05
7772	NYSE	NEM	Wed, Apr 5, 2023	51.74	52.76	51.19	52.07
7771	NYSE	NEM	Tue, Apr 4, 2023	49.28	51.54	49.14	51.35
7770	NYSE	NEM	Mon, Apr 3, 2023	49.01	49.70	48.39	49.47
7769	NYSE	NEM	Fri, Mar 31, 2023	48.91	49.04	48.47	49.02
7768	NYSE	NEM	Thu, Mar 30, 2023	48.86	48.89	48.24	48.84
7767	NYSE	NEM	Wed, Mar 29, 2023	48.40	48.80	48.04	48.34
7766	NYSE	NEM	Tue, Mar 28, 2023	48.40	48.71	47.87	48.66
7765	NYSE	NEM	Mon, Mar 27, 2023	47.31	48.28	47.09	48.21
7764	NYSE	NEM	Fri, Mar 24, 2023	48.18	49.22	47.70	48.55
7763	NYSE	NEM	Thu, Mar 23, 2023	47.05	48.60	46.92	47.79
7762	NYSE	NEM	Wed, Mar 22, 2023	46.56	47.45	46.11	46.64
7761	NYSE	NEM	Tue, Mar 21, 2023	47.13	47.16	45.90	46.60
7760	NYSE	NEM	Mon, Mar 20, 2023	48.71	48.99	47.68	47.82
7759	NYSE	NEM	Fri, Mar 17, 2023	46.66	48.69	46.22	48.17
7758	NYSE	NEM	Thu, Mar 16, 2023	46.21	46.21	44.69	45.78
7757	NYSE	NEM	Wed, Mar 15, 2023	45.80	46.13	44.92	46.11
7756	NYSE	NEM	Tue, Mar 14, 2023	45.30	45.40	44.24	44.87
7755	NYSE	NEM	Mon, Mar 13, 2023	43.47	45.53	43.35	45.12
7754	NYSE	NEM	Fri, Mar 10, 2023	42.56	43.52	42.03	42.16
7753	NYSE	NEM	Thu, Mar 9, 2023	42.50	42.75	41.68	41.74
7752	NYSE	NEM	Wed, Mar 8, 2023	42.44	42.83	41.91	42.16
7751	NYSE	NEM	Tue, Mar 7, 2023	43.95	43.95	42.49	42.10
7750	NYSE	NEM	Mon, Mar 6, 2023	44.49	44.94	44.02	44.22
7749	NYSE	NEM	Fri, Mar 3, 2023	44.49	44.74	44.03	44.70
7748	NYSE	NEM	Thu, Mar 2, 2023	43.78	44.04	43.50	43.94
7747	NYSE	NEM	Wed, Mar 1, 2023	44.25	44.60	43.92	44.10
7746	NYSE	NEM	Tue, Feb 28, 2023	43.26	44.13	43.01	43.61
7745	NYSE	NEM	Mon, Feb 27, 2023	43.71	43.93	43.08	43.34
7744	NYSE	NEM	Fri, Feb 24, 2023	43.70	43.97	43.19	43.54
7743	NYSE	NEM	Thu, Feb 23, 2023	44.11	44.70	43.37	44.26
7742	NYSE	NEM	Wed, Feb 22, 2023	45.00	45.03	44.05	44.23
7741	NYSE	NEM	Tue, Feb 21, 2023	45.19	45.45	44.73	45.17
7740	NYSE	NEM	Fri, Feb 17, 2023	45.32	45.56	44.67	45.42
7739	NYSE	NEM	Thu, Feb 16, 2023	45.65	46.33	45.11	45.85
7738	NYSE	NEM	Wed, Feb 15, 2023	46.23	46.70	45.95	46.30
7737	NYSE	NEM	Tue, Feb 14, 2023	47.94	47.94	46.32	47.01
7736	NYSE	NEM	Mon, Feb 13, 2023	48.20	48.66	47.36	48.30
7735	NYSE	NEM	Fri, Feb 10, 2023	47.67	48.04	47.29	47.98
7734	NYSE	NEM	Thu, Feb 9, 2023	48.99	49.60	47.28	47.58
7733	NYSE	NEM	Wed, Feb 8, 2023	48.86	49.14	48.23	48.35
7732	NYSE	NEM	Tue, Feb 7, 2023	47.72	49.32	47.54	48.72
7731	NYSE	NEM	Mon, Feb 6, 2023	46.98	48.04	46.97	47.60
7730	NYSE	NEM	Fri, Feb 3, 2023	51.00	51.30	49.57	49.85
7729	NYSE	NEM	Thu, Feb 2, 2023	54.18	54.48	51.86	52.43
7728	NYSE	NEM	Wed, Feb 1, 2023	52.75	54.77	52.55	54.19
7727	NYSE	NEM	Tue, Jan 31, 2023	52.48	52.93	52.19	52.93
7726	NYSE	NEM	Mon, Jan 30, 2023	53.17	53.60	52.66	52.74
7725	NYSE	NEM	Fri, Jan 27, 2023	54.06	54.06	53.22	53.32
7724	NYSE	NEM	Thu, Jan 26, 2023	54.88	54.88	53.57	54.13
7723	NYSE	NEM	Wed, Jan 25, 2023	53.05	55.41	52.95	55.09
7722	NYSE	NEM	Tue, Jan 24, 2023	60.08	60.08	51.12	53.39
7721	NYSE	NEM	Mon, Jan 23, 2023	52.78	53.74	52.40	53.63
7720	NYSE	NEM	Fri, Jan 20, 2023	52.06	53.46	51.93	53.34
7719	NYSE	NEM	Thu, Jan 19, 2023	51.37	52.87	50.88	52.47
7718	NYSE	NEM	Wed, Jan 18, 2023	53.02	53.25	51.44	51.53
7717	NYSE	NEM	Tue, Jan 17, 2023	53.72	53.88	52.23	52.47
7716	NYSE	NEM	Fri, Jan 13, 2023	53.36	54.49	53.25	54.35
7715	NYSE	NEM	Thu, Jan 12, 2023	53.57	53.59	52.61	53.40
7714	NYSE	NEM	Wed, Jan 11, 2023	53.35	53.65	52.06	52.46
7713	NYSE	NEM	Tue, Jan 10, 2023	52.49	53.23	52.22	53.15
7712	NYSE	NEM	Mon, Jan 9, 2023	52.79	53.09	52.04	52.22
7711	NYSE	NEM	Fri, Jan 6, 2023	52.31	53.29	51.42	52.69
7710	NYSE	NEM	Thu, Jan 5, 2023	50.55	51.26	50.02	51.21
7709	NYSE	NEM	Wed, Jan 4, 2023	50.60	51.86	50.32	51.51
7708	NYSE	NEM	Tue, Jan 3, 2023	48.27	49.73	48.11	49.58
7707	NYSE	NEM	Fri, Dec 30, 2022	47.59	47.60	46.65	47.20
7706	NYSE	NEM	Thu, Dec 29, 2022	47.59	47.85	47.24	47.36
7705	NYSE	NEM	Wed, Dec 28, 2022	48.38	48.43	47.03	47.37
7704	NYSE	NEM	Tue, Dec 27, 2022	48.06	49.12	47.98	48.75
7703	NYSE	NEM	Fri, Dec 23, 2022	47.63	48.38	47.02	47.85
7702	NYSE	NEM	Thu, Dec 22, 2022	46.93	47.51	46.45	47.50
7701	NYSE	NEM	Wed, Dec 21, 2022	47.90	48.44	47.05	47.32
7700	NYSE	NEM	Tue, Dec 20, 2022	46.40	48.03	46.33	47.62
7699	NYSE	NEM	Mon, Dec 19, 2022	46.05	46.46	45.33	45.60
7698	NYSE	NEM	Fri, Dec 16, 2022	45.39	46.55	45.25	46.14
7697	NYSE	NEM	Thu, Dec 15, 2022	45.80	46.64	45.49	45.57
7696	NYSE	NEM	Wed, Dec 14, 2022	47.12	47.59	46.37	47.11
7695	NYSE	NEM	Tue, Dec 13, 2022	48.31	48.75	46.69	47.15
7694	NYSE	NEM	Mon, Dec 12, 2022	46.22	46.47	45.34	46.40
7693	NYSE	NEM	Fri, Dec 9, 2022	47.38	47.90	46.38	46.40
7692	NYSE	NEM	Thu, Dec 8, 2022	47.52	47.68	47.00	47.12
7691	NYSE	NEM	Wed, Dec 7, 2022	47.00	47.68	46.73	47.19
7690	NYSE	NEM	Tue, Dec 6, 2022	48.07	48.40	46.80	46.57
7689	NYSE	NEM	Mon, Dec 5, 2022	48.37	48.69	47.16	47.47
7688	NYSE	NEM	Fri, Dec 2, 2022	47.59	48.75	47.19	48.67
7687	NYSE	NEM	Thu, Dec 1, 2022	48.42	49.65	48.16	48.57
7686	NYSE	NEM	Wed, Nov 30, 2022	46.18	47.48	45.31	47.47
7685	NYSE	NEM	Tue, Nov 29, 2022	44.79	45.81	44.73	45.76
7684	NYSE	NEM	Mon, Nov 28, 2022	45.81	45.87	44.22	44.32
7683	NYSE	NEM	Fri, Nov 25, 2022	46.37	46.59	45.80	45.85
7682	NYSE	NEM	Wed, Nov 23, 2022	45.73	46.27	45.40	46.25
7681	NYSE	NEM	Tue, Nov 22, 2022	45.39	46.19	45.16	46.13
7680	NYSE	NEM	Mon, Nov 21, 2022	44.87	45.08	44.05	45.00
7679	NYSE	NEM	Fri, Nov 18, 2022	44.86	45.13	44.31	45.13
7678	NYSE	NEM	Thu, Nov 17, 2022	44.48	45.00	44.19	44.67
7677	NYSE	NEM	Wed, Nov 16, 2022	45.72	46.44	45.48	45.49
7676	NYSE	NEM	Tue, Nov 15, 2022	46.82	46.95	45.10	45.69
7675	NYSE	NEM	Mon, Nov 14, 2022	46.17	46.91	46.09	46.29
7674	NYSE	NEM	Fri, Nov 11, 2022	46.62	46.66	45.52	46.53
7673	NYSE	NEM	Thu, Nov 10, 2022	45.77	46.92	45.52	46.41
7672	NYSE	NEM	Wed, Nov 9, 2022	43.66	44.21	43.10	43.33
7671	NYSE	NEM	Tue, Nov 8, 2022	41.30	44.82	41.12	43.75
7670	NYSE	NEM	Mon, Nov 7, 2022	41.15	41.67	40.73	41.32
7669	NYSE	NEM	Fri, Nov 4, 2022	39.26	41.14	39.05	40.99
7668	NYSE	NEM	Thu, Nov 3, 2022	39.00	39.20	37.45	37.79
7667	NYSE	NEM	Wed, Nov 2, 2022	41.91	42.67	39.45	39.53
7666	NYSE	NEM	Tue, Nov 1, 2022	43.02	43.24	41.68	41.71
7665	NYSE	NEM	Mon, Oct 31, 2022	42.39	42.84	41.97	42.32
7664	NYSE	NEM	Fri, Oct 28, 2022	42.69	43.03	42.34	42.86
7663	NYSE	NEM	Thu, Oct 27, 2022	43.97	43.97	42.97	43.06
7662	NYSE	NEM	Wed, Oct 26, 2022	43.16	44.25	43.05	43.77
7661	NYSE	NEM	Tue, Oct 25, 2022	42.22	42.97	42.05	42.72
7660	NYSE	NEM	Mon, Oct 24, 2022	41.99	42.41	41.52	42.08
7659	NYSE	NEM	Fri, Oct 21, 2022	41.39	42.57	41.16	42.37
7658	NYSE	NEM	Thu, Oct 20, 2022	40.50	42.09	40.38	41.14
7657	NYSE	NEM	Wed, Oct 19, 2022	41.11	41.16	40.33	40.37
7656	NYSE	NEM	Tue, Oct 18, 2022	41.89	42.10	41.15	41.70
7655	NYSE	NEM	Mon, Oct 17, 2022	41.61	41.98	41.24	41.31
7654	NYSE	NEM	Fri, Oct 14, 2022	41.48	41.80	40.66	40.74
7653	NYSE	NEM	Thu, Oct 13, 2022	40.91	41.86	40.04	41.62
7652	NYSE	NEM	Wed, Oct 12, 2022	41.63	42.32	41.37	41.91
7651	NYSE	NEM	Tue, Oct 11, 2022	42.23	42.96	41.64	41.82
7650	NYSE	NEM	Mon, Oct 10, 2022	42.44	42.89	42.06	42.28
7649	NYSE	NEM	Fri, Oct 7, 2022	44.30	44.70	42.58	42.60
7648	NYSE	NEM	Thu, Oct 6, 2022	43.65	44.94	43.50	44.89
7647	NYSE	NEM	Wed, Oct 5, 2022	43.82	44.07	42.89	43.90
7646	NYSE	NEM	Tue, Oct 4, 2022	44.29	45.23	43.94	44.53
7645	NYSE	NEM	Mon, Oct 3, 2022	42.78	44.04	42.37	43.71
7644	NYSE	NEM	Fri, Sep 30, 2022	41.78	42.73	41.54	42.03
7643	NYSE	NEM	Thu, Sep 29, 2022	41.68	42.09	41.14	41.76
7642	NYSE	NEM	Wed, Sep 28, 2022	41.19	42.21	40.99	42.19
7641	NYSE	NEM	Tue, Sep 27, 2022	41.19	41.47	40.24	40.27
7640	NYSE	NEM	Mon, Sep 26, 2022	41.05	41.43	40.00	40.59
7639	NYSE	NEM	Fri, Sep 23, 2022	41.49	41.62	40.50	41.25
7638	NYSE	NEM	Thu, Sep 22, 2022	42.67	43.08	41.92	42.50
7637	NYSE	NEM	Wed, Sep 21, 2022	43.10	43.40	41.88	42.40
7636	NYSE	NEM	Tue, Sep 20, 2022	43.59	43.65	42.28	42.80
7635	NYSE	NEM	Mon, Sep 19, 2022	43.21	44.28	42.92	44.27
7634	NYSE	NEM	Fri, Sep 16, 2022	41.88	44.10	41.61	43.71
7633	NYSE	NEM	Thu, Sep 15, 2022	42.71	43.32	41.95	42.40
7632	NYSE	NEM	Wed, Sep 14, 2022	43.17	43.66	42.82	42.93
7631	NYSE	NEM	Tue, Sep 13, 2022	42.69	43.80	42.59	43.03
7630	NYSE	NEM	Mon, Sep 12, 2022	44.42	44.60	43.83	43.95
7629	NYSE	NEM	Fri, Sep 9, 2022	43.08	43.41	42.73	43.17
7628	NYSE	NEM	Thu, Sep 8, 2022	42.16	42.73	41.93	42.39
7627	NYSE	NEM	Wed, Sep 7, 2022	41.23	42.77	40.90	42.35
7626	NYSE	NEM	Tue, Sep 6, 2022	42.26	42.95	41.55	41.16
7625	NYSE	NEM	Fri, Sep 2, 2022	41.80	42.57	41.01	41.67
7624	NYSE	NEM	Thu, Sep 1, 2022	40.79	41.24	40.27	40.91
7623	NYSE	NEM	Wed, Aug 31, 2022	42.08	42.37	41.16	41.36
7622	NYSE	NEM	Tue, Aug 30, 2022	42.77	42.86	42.06	42.20
7621	NYSE	NEM	Mon, Aug 29, 2022	43.02	43.74	42.74	42.81
7620	NYSE	NEM	Fri, Aug 26, 2022	45.31	45.40	42.88	43.22
7619	NYSE	NEM	Thu, Aug 25, 2022	45.22	45.36	44.68	45.14
7618	NYSE	NEM	Wed, Aug 24, 2022	44.25	44.90	43.81	44.80
7617	NYSE	NEM	Tue, Aug 23, 2022	44.00	44.99	43.99	44.55
7616	NYSE	NEM	Mon, Aug 22, 2022	43.07	43.90	42.88	43.82
7615	NYSE	NEM	Fri, Aug 19, 2022	44.50	44.62	43.42	43.53
7614	NYSE	NEM	Thu, Aug 18, 2022	45.14	45.34	44.61	44.65
7613	NYSE	NEM	Wed, Aug 17, 2022	45.85	45.91	44.85	44.90
7612	NYSE	NEM	Tue, Aug 16, 2022	45.80	46.18	45.41	46.05
7611	NYSE	NEM	Mon, Aug 15, 2022	45.66	46.11	45.36	45.94
7610	NYSE	NEM	Fri, Aug 12, 2022	45.35	46.60	45.35	46.55
7609	NYSE	NEM	Thu, Aug 11, 2022	46.12	46.50	45.21	45.30
7608	NYSE	NEM	Wed, Aug 10, 2022	45.51	46.40	45.14	45.74
7607	NYSE	NEM	Tue, Aug 9, 2022	45.17	45.33	44.21	45.30
7606	NYSE	NEM	Mon, Aug 8, 2022	45.50	45.85	44.65	44.78
7605	NYSE	NEM	Fri, Aug 5, 2022	44.34	44.82	43.92	44.77
7604	NYSE	NEM	Thu, Aug 4, 2022	44.61	45.88	44.34	45.28
7603	NYSE	NEM	Wed, Aug 3, 2022	45.19	45.19	43.90	44.40
7602	NYSE	NEM	Tue, Aug 2, 2022	45.20	46.65	44.80	44.84
7601	NYSE	NEM	Mon, Aug 1, 2022	45.35	45.69	44.49	44.94
7600	NYSE	NEM	Fri, Jul 29, 2022	46.07	46.20	44.62	45.28
7599	NYSE	NEM	Thu, Jul 28, 2022	46.47	46.65	45.21	45.81
7598	NYSE	NEM	Wed, Jul 27, 2022	46.56	46.94	45.24	45.61
7597	NYSE	NEM	Tue, Jul 26, 2022	44.94	46.68	44.94	46.14
7596	NYSE	NEM	Mon, Jul 25, 2022	49.64	49.88	44.00	44.59
7595	NYSE	NEM	Fri, Jul 22, 2022	52.74	53.16	50.84	51.39
7594	NYSE	NEM	Thu, Jul 21, 2022	52.35	52.66	51.53	52.09
7593	NYSE	NEM	Wed, Jul 20, 2022	54.58	54.86	52.23	52.31
7592	NYSE	NEM	Tue, Jul 19, 2022	54.83	55.56	54.33	54.65
7591	NYSE	NEM	Mon, Jul 18, 2022	55.64	56.04	54.76	54.81
7590	NYSE	NEM	Fri, Jul 15, 2022	55.62	55.78	53.92	54.73
7589	NYSE	NEM	Thu, Jul 14, 2022	56.57	56.79	54.80	54.99
7588	NYSE	NEM	Wed, Jul 13, 2022	57.52	59.53	57.36	58.19
7587	NYSE	NEM	Tue, Jul 12, 2022	58.45	59.28	57.86	57.94
7586	NYSE	NEM	Mon, Jul 11, 2022	59.09	59.53	58.61	58.79
7585	NYSE	NEM	Fri, Jul 8, 2022	60.05	60.40	59.25	59.36
7584	NYSE	NEM	Thu, Jul 7, 2022	60.21	60.89	59.47	59.87
7583	NYSE	NEM	Wed, Jul 6, 2022	59.48	60.03	57.56	59.45
7582	NYSE	NEM	Tue, Jul 5, 2022	60.76	61.38	58.45	59.71
7581	NYSE	NEM	Fri, Jul 1, 2022	59.43	61.42	58.08	61.17
7580	NYSE	NEM	Thu, Jun 30, 2022	61.50	61.85	59.32	59.67
7579	NYSE	NEM	Wed, Jun 29, 2022	63.62	63.93	61.47	61.99
7578	NYSE	NEM	Tue, Jun 28, 2022	64.16	64.26	62.77	62.96
7577	NYSE	NEM	Mon, Jun 27, 2022	64.09	64.40	63.25	63.83
7576	NYSE	NEM	Fri, Jun 24, 2022	62.88	64.40	61.88	64.18
7575	NYSE	NEM	Thu, Jun 23, 2022	64.56	65.44	62.13	62.86
7574	NYSE	NEM	Wed, Jun 22, 2022	65.00	66.24	64.54	64.58
7573	NYSE	NEM	Tue, Jun 21, 2022	64.19	65.73	63.68	65.17
7572	NYSE	NEM	Fri, Jun 17, 2022	64.67	64.75	62.87	63.76
7571	NYSE	NEM	Thu, Jun 16, 2022	62.07	65.04	61.92	64.71
7570	NYSE	NEM	Wed, Jun 15, 2022	64.26	64.33	61.30	62.68
7569	NYSE	NEM	Tue, Jun 14, 2022	64.84	64.85	62.52	63.09
7568	NYSE	NEM	Mon, Jun 13, 2022	65.08	66.43	64.15	64.65
7567	NYSE	NEM	Fri, Jun 10, 2022	63.60	67.47	62.80	66.85
7566	NYSE	NEM	Thu, Jun 9, 2022	66.81	66.96	64.47	64.58
7565	NYSE	NEM	Wed, Jun 8, 2022	67.92	68.23	67.06	67.17
7564	NYSE	NEM	Tue, Jun 7, 2022	67.66	68.57	67.32	68.38
7563	NYSE	NEM	Mon, Jun 6, 2022	68.18	68.39	67.09	67.86
7562	NYSE	NEM	Fri, Jun 3, 2022	68.00	68.92	67.63	67.82
7561	NYSE	NEM	Thu, Jun 2, 2022	68.40	69.41	68.02	68.79
7560	NYSE	NEM	Wed, Jun 1, 2022	67.99	67.99	66.63	67.27
7559	NYSE	NEM	Tue, May 31, 2022	68.95	69.88	67.23	67.30
7558	NYSE	NEM	Fri, May 27, 2022	69.63	69.67	67.99	68.71
7557	NYSE	NEM	Thu, May 26, 2022	69.50	70.16	68.45	68.71
7556	NYSE	NEM	Wed, May 25, 2022	68.17	70.08	68.17	69.54
7555	NYSE	NEM	Tue, May 24, 2022	67.64	69.42	67.46	69.02
7554	NYSE	NEM	Mon, May 23, 2022	68.34	68.62	66.83	67.43
7553	NYSE	NEM	Fri, May 20, 2022	66.60	67.26	65.51	67.19
7552	NYSE	NEM	Thu, May 19, 2022	65.18	66.43	65.00	66.11
7551	NYSE	NEM	Wed, May 18, 2022	65.36	65.59	63.68	63.88
7550	NYSE	NEM	Tue, May 17, 2022	66.80	66.80	64.95	65.50
7549	NYSE	NEM	Mon, May 16, 2022	65.57	65.71	64.68	65.45
7548	NYSE	NEM	Fri, May 13, 2022	65.08	65.92	64.51	65.25
7547	NYSE	NEM	Thu, May 12, 2022	66.56	67.99	64.32	65.35
7546	NYSE	NEM	Wed, May 11, 2022	69.27	69.93	68.10	68.42
7545	NYSE	NEM	Tue, May 10, 2022	69.71	70.56	67.40	68.27
7544	NYSE	NEM	Mon, May 9, 2022	71.12	71.50	68.80	68.92
7543	NYSE	NEM	Fri, May 6, 2022	71.83	73.18	71.61	72.87
7542	NYSE	NEM	Thu, May 5, 2022	74.26	74.37	70.89	72.34
7541	NYSE	NEM	Wed, May 4, 2022	72.67	73.59	71.54	73.39
7540	NYSE	NEM	Tue, May 3, 2022	72.85	73.97	72.17	72.24
7539	NYSE	NEM	Mon, May 2, 2022	71.20	72.63	70.35	72.31
7538	NYSE	NEM	Fri, Apr 29, 2022	74.11	74.99	72.74	72.85
7537	NYSE	NEM	Thu, Apr 28, 2022	72.78	73.66	72.01	73.28
7536	NYSE	NEM	Wed, Apr 27, 2022	72.61	73.69	71.96	72.13
7535	NYSE	NEM	Tue, Apr 26, 2022	73.03	73.94	72.12	72.13
7534	NYSE	NEM	Mon, Apr 25, 2022	71.05	74.02	70.92	72.61
7533	NYSE	NEM	Fri, Apr 22, 2022	71.23	75.66	70.60	74.52
7532	NYSE	NEM	Thu, Apr 21, 2022	81.22	81.40	76.11	77.06
7531	NYSE	NEM	Wed, Apr 20, 2022	82.37	83.04	81.15	82.59
7530	NYSE	NEM	Tue, Apr 19, 2022	83.81	84.82	82.65	82.86
7529	NYSE	NEM	Mon, Apr 18, 2022	85.55	86.37	85.10	85.42
7528	NYSE	NEM	Thu, Apr 14, 2022	83.74	85.29	83.49	84.77
7527	NYSE	NEM	Wed, Apr 13, 2022	83.30	84.32	82.61	84.30
7526	NYSE	NEM	Tue, Apr 12, 2022	82.22	83.75	81.54	82.50
7525	NYSE	NEM	Mon, Apr 11, 2022	83.25	83.91	80.32	81.34
7524	NYSE	NEM	Fri, Apr 8, 2022	81.92	82.64	81.39	82.12
7523	NYSE	NEM	Thu, Apr 7, 2022	79.87	81.61	79.52	81.03
7522	NYSE	NEM	Wed, Apr 6, 2022	80.43	81.38	79.16	79.54
7521	NYSE	NEM	Tue, Apr 5, 2022	81.37	82.78	79.39	79.86
7520	NYSE	NEM	Mon, Apr 4, 2022	83.51	83.72	79.83	81.25
7519	NYSE	NEM	Fri, Apr 1, 2022	78.79	83.02	78.74	82.78
7518	NYSE	NEM	Thu, Mar 31, 2022	79.88	81.14	79.45	79.45
7517	NYSE	NEM	Wed, Mar 30, 2022	78.79	80.20	78.72	79.96
7516	NYSE	NEM	Tue, Mar 29, 2022	75.77	78.58	75.13	78.55
7515	NYSE	NEM	Mon, Mar 28, 2022	77.86	78.87	77.77	78.14
7514	NYSE	NEM	Fri, Mar 25, 2022	77.42	79.00	77.19	78.95
7513	NYSE	NEM	Thu, Mar 24, 2022	79.49	80.22	77.90	78.23
7512	NYSE	NEM	Wed, Mar 23, 2022	76.32	78.92	76.32	78.91
7511	NYSE	NEM	Tue, Mar 22, 2022	76.51	76.71	74.66	76.03
7510	NYSE	NEM	Mon, Mar 21, 2022	74.79	77.35	74.68	76.30
7509	NYSE	NEM	Fri, Mar 18, 2022	72.97	74.40	72.44	73.96
7508	NYSE	NEM	Thu, Mar 17, 2022	73.32	74.58	72.84	73.31
7507	NYSE	NEM	Wed, Mar 16, 2022	73.06	73.39	70.91	72.61
7506	NYSE	NEM	Tue, Mar 15, 2022	72.11	74.45	71.80	73.37
7505	NYSE	NEM	Mon, Mar 14, 2022	74.66	74.86	72.37	73.74
7504	NYSE	NEM	Fri, Mar 11, 2022	75.36	77.59	75.10	76.89
7503	NYSE	NEM	Thu, Mar 10, 2022	77.02	78.99	76.41	77.28
7502	NYSE	NEM	Wed, Mar 9, 2022	73.98	76.16	72.80	75.97
7501	NYSE	NEM	Tue, Mar 8, 2022	78.00	80.75	76.59	77.06
7500	NYSE	NEM	Mon, Mar 7, 2022	74.42	78.07	73.52	77.85
7499	NYSE	NEM	Fri, Mar 4, 2022	70.82	74.67	70.64	74.28
7498	NYSE	NEM	Thu, Mar 3, 2022	69.66	70.81	69.18	70.68
7497	NYSE	NEM	Wed, Mar 2, 2022	67.67	70.00	67.23	69.79
7496	NYSE	NEM	Tue, Mar 1, 2022	66.94	69.14	66.77	69.01
7495	NYSE	NEM	Mon, Feb 28, 2022	68.29	68.40	65.69	66.20
7494	NYSE	NEM	Fri, Feb 25, 2022	65.96	68.41	65.73	67.90
7493	NYSE	NEM	Thu, Feb 24, 2022	70.34	70.37	65.42	66.72
7492	NYSE	NEM	Wed, Feb 23, 2022	67.00	68.57	66.71	68.25
7491	NYSE	NEM	Tue, Feb 22, 2022	68.00	68.31	66.56	67.17
7490	NYSE	NEM	Fri, Feb 18, 2022	67.41	68.11	66.67	67.67
7489	NYSE	NEM	Thu, Feb 17, 2022	65.22	68.01	64.63	67.75
7488	NYSE	NEM	Wed, Feb 16, 2022	63.66	64.76	63.66	64.28
7487	NYSE	NEM	Tue, Feb 15, 2022	62.87	63.43	62.26	63.28
7486	NYSE	NEM	Mon, Feb 14, 2022	64.17	64.82	63.31	64.35
7485	NYSE	NEM	Fri, Feb 11, 2022	60.58	64.28	60.31	63.86
7484	NYSE	NEM	Thu, Feb 10, 2022	62.87	63.21	60.35	60.53
7483	NYSE	NEM	Wed, Feb 9, 2022	62.96	63.63	62.73	63.15
7482	NYSE	NEM	Tue, Feb 8, 2022	63.38	63.65	62.90	63.56
7481	NYSE	NEM	Mon, Feb 7, 2022	61.45	63.51	60.93	63.37
7480	NYSE	NEM	Fri, Feb 4, 2022	61.27	61.75	60.93	60.93
7479	NYSE	NEM	Thu, Feb 3, 2022	62.04	62.33	61.13	61.80
7478	NYSE	NEM	Wed, Feb 2, 2022	61.15	62.66	61.06	62.11
7477	NYSE	NEM	Tue, Feb 1, 2022	61.67	62.00	60.89	61.33
7476	NYSE	NEM	Mon, Jan 31, 2022	60.00	61.31	59.84	61.17
7475	NYSE	NEM	Fri, Jan 28, 2022	60.03	60.21	58.94	59.86
7474	NYSE	NEM	Thu, Jan 27, 2022	60.98	62.48	60.10	60.66
7473	NYSE	NEM	Wed, Jan 26, 2022	62.59	63.92	61.24	61.69
7472	NYSE	NEM	Tue, Jan 25, 2022	62.72	63.58	62.07	63.29
7471	NYSE	NEM	Mon, Jan 24, 2022	62.01	63.21	61.05	63.08
7470	NYSE	NEM	Fri, Jan 21, 2022	64.21	64.25	62.31	63.09
7469	NYSE	NEM	Thu, Jan 20, 2022	64.66	65.49	63.71	63.84
7468	NYSE	NEM	Wed, Jan 19, 2022	62.00	65.23	61.91	64.95
7467	NYSE	NEM	Tue, Jan 18, 2022	60.92	61.30	60.35	61.25
7466	NYSE	NEM	Fri, Jan 14, 2022	61.34	61.40	60.46	61.22
7465	NYSE	NEM	Thu, Jan 13, 2022	61.47	61.87	61.22	61.32
7464	NYSE	NEM	Wed, Jan 12, 2022	61.00	61.58	60.45	61.52
7463	NYSE	NEM	Tue, Jan 11, 2022	60.43	60.95	59.86	60.91
7462	NYSE	NEM	Mon, Jan 10, 2022	59.21	60.54	58.93	60.43
7461	NYSE	NEM	Fri, Jan 7, 2022	59.44	59.67	58.79	59.43
7460	NYSE	NEM	Thu, Jan 6, 2022	59.35	59.60	57.87	58.67
7459	NYSE	NEM	Wed, Jan 5, 2022	60.92	61.75	60.28	60.33
7458	NYSE	NEM	Tue, Jan 4, 2022	61.14	61.66	60.29	60.43
7457	NYSE	NEM	Mon, Jan 3, 2022	61.17	61.75	60.90	60.98
7456	NYSE	NEM	Fri, Dec 31, 2021	62.05	62.18	61.32	62.02
7455	NYSE	NEM	Thu, Dec 30, 2021	60.78	61.66	60.76	61.59
7454	NYSE	NEM	Wed, Dec 29, 2021	59.75	61.18	59.65	60.62
7453	NYSE	NEM	Tue, Dec 28, 2021	60.14	60.98	59.95	60.29
7452	NYSE	NEM	Mon, Dec 27, 2021	59.28	60.32	59.09	60.18
7451	NYSE	NEM	Thu, Dec 23, 2021	58.11	59.72	58.11	59.53
7450	NYSE	NEM	Wed, Dec 22, 2021	58.11	58.65	57.16	58.50
7449	NYSE	NEM	Tue, Dec 21, 2021	58.97	59.10	57.74	58.18
7448	NYSE	NEM	Mon, Dec 20, 2021	58.70	58.98	58.09	58.71
7447	NYSE	NEM	Fri, Dec 17, 2021	59.18	60.57	58.94	59.24
7446	NYSE	NEM	Thu, Dec 16, 2021	54.78	59.17	54.78	59.00
7445	NYSE	NEM	Wed, Dec 15, 2021	56.10	56.11	53.16	54.23
7444	NYSE	NEM	Tue, Dec 14, 2021	56.62	57.15	56.15	56.17
7443	NYSE	NEM	Mon, Dec 13, 2021	56.50	57.68	56.17	57.17
7442	NYSE	NEM	Fri, Dec 10, 2021	56.58	56.58	55.23	56.10
7441	NYSE	NEM	Thu, Dec 9, 2021	55.87	56.25	55.31	56.21
7440	NYSE	NEM	Wed, Dec 8, 2021	55.62	56.48	55.30	56.36
7439	NYSE	NEM	Tue, Dec 7, 2021	55.86	56.77	55.72	55.84
7438	NYSE	NEM	Mon, Dec 6, 2021	54.80	56.48	54.79	55.83
7437	NYSE	NEM	Fri, Dec 3, 2021	53.35	54.97	52.88	54.67
7436	NYSE	NEM	Thu, Dec 2, 2021	53.19	53.62	52.60	53.27
7435	NYSE	NEM	Wed, Dec 1, 2021	55.26	55.91	53.86	53.87
7434	NYSE	NEM	Tue, Nov 30, 2021	55.28	56.52	54.54	54.92
7433	NYSE	NEM	Mon, Nov 29, 2021	55.67	55.94	54.58	55.40
7432	NYSE	NEM	Fri, Nov 26, 2021	55.60	56.10	55.18	55.94
7431	NYSE	NEM	Wed, Nov 24, 2021	55.48	55.88	55.15	55.47
7430	NYSE	NEM	Tue, Nov 23, 2021	55.06	55.63	54.61	55.49
7429	NYSE	NEM	Mon, Nov 22, 2021	55.56	56.51	54.97	55.81
7428	NYSE	NEM	Fri, Nov 19, 2021	56.56	57.43	56.35	56.55
7427	NYSE	NEM	Thu, Nov 18, 2021	57.79	58.05	56.87	57.17
7426	NYSE	NEM	Wed, Nov 17, 2021	58.28	58.91	57.76	57.95
7425	NYSE	NEM	Tue, Nov 16, 2021	59.08	59.47	58.06	58.14
7424	NYSE	NEM	Mon, Nov 15, 2021	58.80	59.21	58.50	58.97
7423	NYSE	NEM	Fri, Nov 12, 2021	58.42	59.28	58.08	58.73
7422	NYSE	NEM	Thu, Nov 11, 2021	59.10	59.38	58.32	58.85
7421	NYSE	NEM	Wed, Nov 10, 2021	58.07	58.85	57.90	58.17
7420	NYSE	NEM	Tue, Nov 9, 2021	56.21	56.77	55.68	56.75
7419	NYSE	NEM	Mon, Nov 8, 2021	56.83	56.96	55.90	56.19
7418	NYSE	NEM	Fri, Nov 5, 2021	55.12	56.42	55.01	56.36
7417	NYSE	NEM	Thu, Nov 4, 2021	55.64	56.13	54.51	54.85
7416	NYSE	NEM	Wed, Nov 3, 2021	53.88	55.45	53.64	55.12
7415	NYSE	NEM	Tue, Nov 2, 2021	54.00	54.76	53.55	54.71
7414	NYSE	NEM	Mon, Nov 1, 2021	53.78	54.78	53.54	54.30
7413	NYSE	NEM	Fri, Oct 29, 2021	54.17	55.38	53.99	54.00
7412	NYSE	NEM	Thu, Oct 28, 2021	56.25	56.51	54.51	54.92
7411	NYSE	NEM	Wed, Oct 27, 2021	57.49	57.87	57.05	57.54
7410	NYSE	NEM	Tue, Oct 26, 2021	57.52	58.07	57.25	57.70
7409	NYSE	NEM	Mon, Oct 25, 2021	58.38	58.60	57.74	57.91
7408	NYSE	NEM	Fri, Oct 22, 2021	57.90	59.26	57.50	57.61
7407	NYSE	NEM	Thu, Oct 21, 2021	57.03	57.22	56.65	57.18
7406	NYSE	NEM	Wed, Oct 20, 2021	57.50	57.70	56.82	57.16
7405	NYSE	NEM	Tue, Oct 19, 2021	57.36	57.48	56.50	56.99
7404	NYSE	NEM	Mon, Oct 18, 2021	56.80	56.92	56.17	56.38
7403	NYSE	NEM	Fri, Oct 15, 2021	56.57	57.28	56.00	57.03
7402	NYSE	NEM	Thu, Oct 14, 2021	57.00	57.94	56.69	57.77
7401	NYSE	NEM	Wed, Oct 13, 2021	55.04	56.73	54.91	56.37
7400	NYSE	NEM	Tue, Oct 12, 2021	54.36	55.36	54.03	54.78
7399	NYSE	NEM	Mon, Oct 11, 2021	54.65	55.17	54.01	54.20
7398	NYSE	NEM	Fri, Oct 8, 2021	55.66	55.75	54.26	54.31
7397	NYSE	NEM	Thu, Oct 7, 2021	54.46	55.19	54.21	54.61
7396	NYSE	NEM	Wed, Oct 6, 2021	53.52	54.55	53.03	54.53
7395	NYSE	NEM	Tue, Oct 5, 2021	54.04	54.47	53.18	53.83
7394	NYSE	NEM	Mon, Oct 4, 2021	53.67	55.01	53.67	54.67
7393	NYSE	NEM	Fri, Oct 1, 2021	54.65	54.65	53.36	53.56
7392	NYSE	NEM	Thu, Sep 30, 2021	54.20	55.10	54.10	54.30
7391	NYSE	NEM	Wed, Sep 29, 2021	54.52	54.63	53.51	53.71
7390	NYSE	NEM	Tue, Sep 28, 2021	53.50	54.79	53.26	54.58
7389	NYSE	NEM	Mon, Sep 27, 2021	53.87	54.94	53.72	53.90
7388	NYSE	NEM	Fri, Sep 24, 2021	53.89	54.48	53.64	53.87
7387	NYSE	NEM	Thu, Sep 23, 2021	54.46	54.88	53.94	54.05
7386	NYSE	NEM	Wed, Sep 22, 2021	54.97	55.64	54.60	54.65
7385	NYSE	NEM	Tue, Sep 21, 2021	54.49	55.44	54.21	54.51
7384	NYSE	NEM	Mon, Sep 20, 2021	54.82	54.92	53.52	54.01
7383	NYSE	NEM	Fri, Sep 17, 2021	54.95	55.31	54.54	55.22
7382	NYSE	NEM	Thu, Sep 16, 2021	56.71	56.98	54.87	55.43
7381	NYSE	NEM	Wed, Sep 15, 2021	56.92	57.89	56.92	57.71
7380	NYSE	NEM	Tue, Sep 14, 2021	57.20	57.62	56.75	57.20
7379	NYSE	NEM	Mon, Sep 13, 2021	57.03	57.68	56.83	57.04
7378	NYSE	NEM	Fri, Sep 10, 2021	57.20	57.56	56.92	56.99
7377	NYSE	NEM	Thu, Sep 9, 2021	57.70	57.82	56.95	57.31
7376	NYSE	NEM	Wed, Sep 8, 2021	57.75	58.10	57.30	57.56
7375	NYSE	NEM	Tue, Sep 7, 2021	59.12	59.37	58.05	57.73
7374	NYSE	NEM	Fri, Sep 3, 2021	59.63	60.13	59.07	59.67
7373	NYSE	NEM	Thu, Sep 2, 2021	58.02	58.73	57.91	58.71
7372	NYSE	NEM	Wed, Sep 1, 2021	58.13	58.35	57.63	57.88
7371	NYSE	NEM	Tue, Aug 31, 2021	57.81	58.04	57.48	57.99
7370	NYSE	NEM	Mon, Aug 30, 2021	58.43	58.57	57.27	57.51
7369	NYSE	NEM	Fri, Aug 27, 2021	56.67	58.25	56.33	58.19
7368	NYSE	NEM	Thu, Aug 26, 2021	56.52	57.17	56.48	56.63
7367	NYSE	NEM	Wed, Aug 25, 2021	57.07	57.80	56.51	56.91
7366	NYSE	NEM	Tue, Aug 24, 2021	58.14	58.18	57.43	57.48
7365	NYSE	NEM	Mon, Aug 23, 2021	57.16	58.17	56.75	57.78
7364	NYSE	NEM	Fri, Aug 20, 2021	56.39	56.95	56.15	56.35
7363	NYSE	NEM	Thu, Aug 19, 2021	56.86	57.10	56.36	56.52
7362	NYSE	NEM	Wed, Aug 18, 2021	58.67	58.83	56.87	56.91
7361	NYSE	NEM	Tue, Aug 17, 2021	58.60	59.21	58.37	58.86
7360	NYSE	NEM	Mon, Aug 16, 2021	58.84	59.27	58.55	58.88
7359	NYSE	NEM	Fri, Aug 13, 2021	58.99	59.17	58.47	58.84
7358	NYSE	NEM	Thu, Aug 12, 2021	59.13	59.13	58.00	58.35
7357	NYSE	NEM	Wed, Aug 11, 2021	58.75	59.90	58.73	59.26
7356	NYSE	NEM	Tue, Aug 10, 2021	58.84	59.06	57.96	58.05
7355	NYSE	NEM	Mon, Aug 9, 2021	59.16	59.72	58.82	58.84
7354	NYSE	NEM	Fri, Aug 6, 2021	60.07	60.44	59.16	59.82
7353	NYSE	NEM	Thu, Aug 5, 2021	61.89	62.08	61.12	61.25
7352	NYSE	NEM	Wed, Aug 4, 2021	63.12	63.46	61.83	61.86
7351	NYSE	NEM	Tue, Aug 3, 2021	62.13	63.08	62.02	62.65
7350	NYSE	NEM	Mon, Aug 2, 2021	62.56	62.72	61.91	61.98
7349	NYSE	NEM	Fri, Jul 30, 2021	62.43	63.33	62.36	62.82
7348	NYSE	NEM	Thu, Jul 29, 2021	62.93	63.45	62.51	62.72
7347	NYSE	NEM	Wed, Jul 28, 2021	61.18	61.97	61.01	61.88
7346	NYSE	NEM	Tue, Jul 27, 2021	60.37	61.42	59.86	61.32
7345	NYSE	NEM	Mon, Jul 26, 2021	60.11	61.31	59.86	60.39
7344	NYSE	NEM	Fri, Jul 23, 2021	59.50	60.21	59.03	60.11
7343	NYSE	NEM	Thu, Jul 22, 2021	60.60	60.64	59.16	60.21
7342	NYSE	NEM	Wed, Jul 21, 2021	59.82	60.68	59.60	60.36
7341	NYSE	NEM	Tue, Jul 20, 2021	61.00	61.88	60.01	60.44
7340	NYSE	NEM	Mon, Jul 19, 2021	61.04	61.43	59.92	60.69
7339	NYSE	NEM	Fri, Jul 16, 2021	63.22	63.22	61.37	61.73
7338	NYSE	NEM	Thu, Jul 15, 2021	63.44	63.81	63.09	63.49
7337	NYSE	NEM	Wed, Jul 14, 2021	64.08	64.71	63.29	63.36
7336	NYSE	NEM	Tue, Jul 13, 2021	63.27	64.40	63.18	63.37
7335	NYSE	NEM	Mon, Jul 12, 2021	63.57	64.12	62.99	63.19
7334	NYSE	NEM	Fri, Jul 9, 2021	63.16	64.22	63.12	63.98
7333	NYSE	NEM	Thu, Jul 8, 2021	63.88	64.29	62.24	62.76
7332	NYSE	NEM	Wed, Jul 7, 2021	64.04	64.31	63.25	63.63
7331	NYSE	NEM	Tue, Jul 6, 2021	64.38	64.42	63.20	63.89
7330	NYSE	NEM	Fri, Jul 2, 2021	63.76	64.11	63.02	63.36
7329	NYSE	NEM	Thu, Jul 1, 2021	64.00	64.07	62.76	62.86
7328	NYSE	NEM	Wed, Jun 30, 2021	62.84	63.78	62.65	63.38
7327	NYSE	NEM	Tue, Jun 29, 2021	61.85	62.85	61.63	62.58
7326	NYSE	NEM	Mon, Jun 28, 2021	62.74	63.01	62.14	62.65
7325	NYSE	NEM	Fri, Jun 25, 2021	62.94	63.11	62.55	62.68
7324	NYSE	NEM	Thu, Jun 24, 2021	63.06	63.22	62.27	62.30
7323	NYSE	NEM	Wed, Jun 23, 2021	63.45	63.88	62.62	62.66
7322	NYSE	NEM	Tue, Jun 22, 2021	63.40	63.75	62.77	62.92
7321	NYSE	NEM	Mon, Jun 21, 2021	63.24	63.75	62.30	63.43
7320	NYSE	NEM	Fri, Jun 18, 2021	63.43	63.87	62.54	62.62
7319	NYSE	NEM	Thu, Jun 17, 2021	66.82	67.05	63.40	63.67
7318	NYSE	NEM	Wed, Jun 16, 2021	69.00	69.67	67.89	68.45
7317	NYSE	NEM	Tue, Jun 15, 2021	69.95	70.12	68.75	69.08
7316	NYSE	NEM	Mon, Jun 14, 2021	69.39	70.18	69.07	69.83
7315	NYSE	NEM	Fri, Jun 11, 2021	70.92	71.00	69.92	70.31
7314	NYSE	NEM	Thu, Jun 10, 2021	70.25	71.20	70.02	71.06
7313	NYSE	NEM	Wed, Jun 9, 2021	70.02	70.76	69.98	69.99
7312	NYSE	NEM	Tue, Jun 8, 2021	71.33	71.42	69.89	69.93
7311	NYSE	NEM	Mon, Jun 7, 2021	70.93	71.72	70.52	71.51
7310	NYSE	NEM	Fri, Jun 4, 2021	71.49	72.18	71.14	71.45
7309	NYSE	NEM	Thu, Jun 3, 2021	71.27	71.38	70.42	71.06
7308	NYSE	NEM	Wed, Jun 2, 2021	73.45	73.78	72.57	72.70
7307	NYSE	NEM	Tue, Jun 1, 2021	73.60	74.23	73.09	73.40
7306	NYSE	NEM	Fri, May 28, 2021	73.30	73.77	72.99	73.48
7305	NYSE	NEM	Thu, May 27, 2021	73.14	73.74	72.82	73.09
7304	NYSE	NEM	Wed, May 26, 2021	73.47	74.04	72.75	73.19
7303	NYSE	NEM	Tue, May 25, 2021	73.95	74.05	72.93	73.20
7302	NYSE	NEM	Mon, May 24, 2021	73.85	74.51	73.49	74.08
7301	NYSE	NEM	Fri, May 21, 2021	74.25	74.46	73.13	73.53
7300	NYSE	NEM	Thu, May 20, 2021	73.46	74.34	73.10	73.85
7299	NYSE	NEM	Wed, May 19, 2021	73.90	75.31	72.94	73.66
7298	NYSE	NEM	Tue, May 18, 2021	73.88	74.78	73.03	74.38
7297	NYSE	NEM	Mon, May 17, 2021	71.25	74.24	70.71	74.00
7296	NYSE	NEM	Fri, May 14, 2021	69.61	70.92	69.22	70.75
7295	NYSE	NEM	Thu, May 13, 2021	67.50	69.34	67.17	68.92
7294	NYSE	NEM	Wed, May 12, 2021	69.17	69.39	67.76	67.86
7293	NYSE	NEM	Tue, May 11, 2021	67.66	68.88	67.02	68.78
7292	NYSE	NEM	Mon, May 10, 2021	68.50	69.48	68.09	68.35
7291	NYSE	NEM	Fri, May 7, 2021	67.61	67.96	66.58	67.33
7290	NYSE	NEM	Thu, May 6, 2021	65.56	67.02	65.56	66.89
7289	NYSE	NEM	Wed, May 5, 2021	64.53	65.01	63.61	64.84
7288	NYSE	NEM	Tue, May 4, 2021	64.35	65.41	63.44	64.02
7287	NYSE	NEM	Mon, May 3, 2021	63.48	64.87	63.14	64.46
7286	NYSE	NEM	Fri, Apr 30, 2021	62.04	63.06	61.97	62.41
7285	NYSE	NEM	Thu, Apr 29, 2021	63.24	63.55	60.85	62.31
7284	NYSE	NEM	Wed, Apr 28, 2021	63.78	64.75	63.54	64.20
7283	NYSE	NEM	Tue, Apr 27, 2021	65.18	65.37	64.14	64.21
7282	NYSE	NEM	Mon, Apr 26, 2021	65.73	65.81	65.16	65.28
7281	NYSE	NEM	Fri, Apr 23, 2021	66.40	66.64	65.49	65.72
7280	NYSE	NEM	Thu, Apr 22, 2021	66.22	66.39	65.22	65.70
7279	NYSE	NEM	Wed, Apr 21, 2021	66.03	66.99	65.61	66.82
7278	NYSE	NEM	Tue, Apr 20, 2021	64.96	66.32	64.72	65.84
7277	NYSE	NEM	Mon, Apr 19, 2021	65.20	65.29	64.13	64.85
7276	NYSE	NEM	Fri, Apr 16, 2021	65.56	65.87	64.90	65.41
7275	NYSE	NEM	Thu, Apr 15, 2021	62.60	65.21	62.43	64.78
7274	NYSE	NEM	Wed, Apr 14, 2021	62.38	62.66	61.67	61.85
7273	NYSE	NEM	Tue, Apr 13, 2021	60.88	62.42	60.79	62.25
7272	NYSE	NEM	Mon, Apr 12, 2021	61.25	61.37	60.43	60.61
7271	NYSE	NEM	Fri, Apr 9, 2021	60.92	61.79	60.82	61.51
7270	NYSE	NEM	Thu, Apr 8, 2021	62.33	62.85	61.71	61.80
7269	NYSE	NEM	Wed, Apr 7, 2021	62.80	63.16	61.69	62.01
7268	NYSE	NEM	Tue, Apr 6, 2021	62.80	63.43	62.54	62.80
7267	NYSE	NEM	Mon, Apr 5, 2021	62.00	63.13	61.70	62.49
7266	NYSE	NEM	Thu, Apr 1, 2021	61.03	61.91	60.25	61.81
7265	NYSE	NEM	Wed, Mar 31, 2021	59.88	60.96	59.51	60.27
7264	NYSE	NEM	Tue, Mar 30, 2021	60.96	61.06	59.45	59.88
7263	NYSE	NEM	Mon, Mar 29, 2021	61.23	62.21	60.46	62.16
7262	NYSE	NEM	Fri, Mar 26, 2021	59.93	61.62	59.74	61.50
7261	NYSE	NEM	Thu, Mar 25, 2021	60.06	60.43	59.26	59.88
7260	NYSE	NEM	Wed, Mar 24, 2021	60.16	60.77	59.96	60.37
7259	NYSE	NEM	Tue, Mar 23, 2021	60.80	60.80	59.81	60.12
7258	NYSE	NEM	Mon, Mar 22, 2021	61.22	61.50	60.37	60.89
7257	NYSE	NEM	Fri, Mar 19, 2021	62.28	62.51	61.55	61.93
7256	NYSE	NEM	Thu, Mar 18, 2021	62.14	63.63	62.05	62.26
7255	NYSE	NEM	Wed, Mar 17, 2021	61.44	63.32	60.79	62.97
7254	NYSE	NEM	Tue, Mar 16, 2021	61.37	62.38	60.94	61.82
7253	NYSE	NEM	Mon, Mar 15, 2021	59.57	61.95	59.38	61.42
7252	NYSE	NEM	Fri, Mar 12, 2021	57.47	59.02	57.35	58.99
7251	NYSE	NEM	Thu, Mar 11, 2021	58.58	58.65	57.71	58.45
7250	NYSE	NEM	Wed, Mar 10, 2021	57.97	58.82	57.28	58.18
7249	NYSE	NEM	Tue, Mar 9, 2021	57.55	58.12	56.96	57.25
7248	NYSE	NEM	Mon, Mar 8, 2021	56.86	56.89	55.63	56.39
7247	NYSE	NEM	Fri, Mar 5, 2021	55.64	57.00	55.06	56.74
7246	NYSE	NEM	Thu, Mar 4, 2021	55.27	56.50	54.79	55.42
7245	NYSE	NEM	Wed, Mar 3, 2021	55.42	55.86	54.57	55.33
7244	NYSE	NEM	Tue, Mar 2, 2021	54.88	57.39	54.82	56.25
7243	NYSE	NEM	Mon, Mar 1, 2021	54.99	55.64	54.28	54.65
7242	NYSE	NEM	Fri, Feb 26, 2021	55.46	55.84	54.18	54.38
7241	NYSE	NEM	Thu, Feb 25, 2021	56.71	57.48	55.78	56.12
7240	NYSE	NEM	Wed, Feb 24, 2021	56.48	57.69	55.83	57.08
7239	NYSE	NEM	Tue, Feb 23, 2021	57.47	57.48	55.80	56.84
7238	NYSE	NEM	Mon, Feb 22, 2021	57.14	57.70	56.53	57.49
7237	NYSE	NEM	Fri, Feb 19, 2021	57.91	57.91	56.01	56.67
7236	NYSE	NEM	Thu, Feb 18, 2021	56.98	58.11	56.06	57.36
7235	NYSE	NEM	Wed, Feb 17, 2021	57.00	57.73	56.38	56.99
7234	NYSE	NEM	Tue, Feb 16, 2021	58.53	58.64	57.45	57.80
7233	NYSE	NEM	Fri, Feb 12, 2021	57.91	59.24	57.55	58.94
7232	NYSE	NEM	Thu, Feb 11, 2021	59.61	60.00	58.33	58.38
7231	NYSE	NEM	Wed, Feb 10, 2021	60.67	60.80	59.55	59.70
7230	NYSE	NEM	Tue, Feb 9, 2021	60.73	60.77	59.77	60.01
7229	NYSE	NEM	Mon, Feb 8, 2021	59.97	60.92	59.71	60.42
7228	NYSE	NEM	Fri, Feb 5, 2021	58.04	59.45	57.44	59.30
7227	NYSE	NEM	Thu, Feb 4, 2021	57.55	57.98	56.60	57.66
7226	NYSE	NEM	Wed, Feb 3, 2021	59.72	60.10	58.86	58.91
7225	NYSE	NEM	Tue, Feb 2, 2021	59.14	60.65	58.82	59.63
7224	NYSE	NEM	Mon, Feb 1, 2021	61.11	61.21	58.90	59.88
7223	NYSE	NEM	Fri, Jan 29, 2021	61.20	61.50	59.42	59.60
7222	NYSE	NEM	Thu, Jan 28, 2021	60.15	60.91	59.42	59.73
7221	NYSE	NEM	Wed, Jan 27, 2021	60.77	60.87	58.64	58.89
7220	NYSE	NEM	Tue, Jan 26, 2021	61.47	62.43	61.41	61.48
7219	NYSE	NEM	Mon, Jan 25, 2021	62.03	62.39	60.63	61.64
7218	NYSE	NEM	Fri, Jan 22, 2021	61.15	62.36	60.39	61.75
7217	NYSE	NEM	Thu, Jan 21, 2021	63.58	63.88	62.11	62.31
7216	NYSE	NEM	Wed, Jan 20, 2021	62.84	64.05	61.99	63.52
7215	NYSE	NEM	Tue, Jan 19, 2021	62.40	62.60	61.41	61.85
7214	NYSE	NEM	Fri, Jan 15, 2021	62.63	63.43	61.78	61.86
7213	NYSE	NEM	Thu, Jan 14, 2021	63.20	63.68	62.12	63.33
7212	NYSE	NEM	Wed, Jan 13, 2021	62.51	63.27	62.05	62.07
7211	NYSE	NEM	Tue, Jan 12, 2021	62.06	62.69	61.46	62.49
7210	NYSE	NEM	Mon, Jan 11, 2021	61.63	62.72	61.41	61.95
7209	NYSE	NEM	Fri, Jan 8, 2021	64.04	64.20	61.74	62.79
7208	NYSE	NEM	Thu, Jan 7, 2021	64.91	65.78	64.25	65.14
7207	NYSE	NEM	Wed, Jan 6, 2021	62.80	65.40	62.69	65.24
7206	NYSE	NEM	Tue, Jan 5, 2021	63.72	63.73	62.35	63.43
7205	NYSE	NEM	Mon, Jan 4, 2021	61.90	63.40	61.66	63.15
7204	NYSE	NEM	Thu, Dec 31, 2020	60.52	60.53	59.42	59.89
7203	NYSE	NEM	Wed, Dec 30, 2020	59.86	60.41	59.55	60.39
7202	NYSE	NEM	Tue, Dec 29, 2020	60.20	60.55	59.58	59.73
7201	NYSE	NEM	Mon, Dec 28, 2020	61.28	61.64	59.74	59.82
7200	NYSE	NEM	Thu, Dec 24, 2020	59.69	60.56	59.56	60.48
7199	NYSE	NEM	Wed, Dec 23, 2020	59.58	60.31	59.57	59.78
7198	NYSE	NEM	Tue, Dec 22, 2020	60.87	61.03	59.14	59.41
7197	NYSE	NEM	Mon, Dec 21, 2020	60.61	61.24	60.01	60.72
7196	NYSE	NEM	Fri, Dec 18, 2020	61.64	61.68	60.48	60.50
7195	NYSE	NEM	Thu, Dec 17, 2020	61.18	62.29	61.06	61.64
7194	NYSE	NEM	Wed, Dec 16, 2020	59.48	60.40	59.01	60.24
7193	NYSE	NEM	Tue, Dec 15, 2020	58.67	59.50	58.24	59.04
7192	NYSE	NEM	Mon, Dec 14, 2020	58.86	59.42	57.53	57.56
7191	NYSE	NEM	Fri, Dec 11, 2020	59.00	59.73	58.58	58.87
7190	NYSE	NEM	Thu, Dec 10, 2020	59.74	60.45	59.10	59.18
7189	NYSE	NEM	Wed, Dec 9, 2020	61.15	61.31	59.66	59.58
7188	NYSE	NEM	Tue, Dec 8, 2020	62.01	62.01	61.00	61.51
7187	NYSE	NEM	Mon, Dec 7, 2020	59.66	62.12	59.40	61.44
7186	NYSE	NEM	Fri, Dec 4, 2020	59.39	59.86	59.01	59.44
7185	NYSE	NEM	Thu, Dec 3, 2020	60.20	60.61	59.21	59.51
7184	NYSE	NEM	Wed, Dec 2, 2020	60.08	60.56	59.59	59.96
7183	NYSE	NEM	Tue, Dec 1, 2020	59.68	60.36	58.46	60.21
7182	NYSE	NEM	Mon, Nov 30, 2020	57.88	58.91	57.46	58.82
7181	NYSE	NEM	Fri, Nov 27, 2020	57.14	58.62	56.76	58.48
7180	NYSE	NEM	Wed, Nov 25, 2020	57.66	58.14	57.31	57.78
7179	NYSE	NEM	Tue, Nov 24, 2020	57.31	57.71	56.55	56.87
7178	NYSE	NEM	Mon, Nov 23, 2020	60.88	61.22	58.58	58.68
7177	NYSE	NEM	Fri, Nov 20, 2020	62.02	62.38	61.13	61.65
7176	NYSE	NEM	Thu, Nov 19, 2020	60.96	61.49	60.43	61.41
7175	NYSE	NEM	Wed, Nov 18, 2020	64.40	64.40	61.49	61.56
7174	NYSE	NEM	Tue, Nov 17, 2020	65.36	65.74	64.44	64.53
7173	NYSE	NEM	Mon, Nov 16, 2020	65.40	66.12	64.92	65.67
7172	NYSE	NEM	Fri, Nov 13, 2020	66.00	66.05	65.34	65.71
7171	NYSE	NEM	Thu, Nov 12, 2020	66.00	66.22	64.87	65.02
7170	NYSE	NEM	Wed, Nov 11, 2020	64.31	65.66	63.31	65.63
7169	NYSE	NEM	Tue, Nov 10, 2020	65.55	65.98	64.25	64.89
7168	NYSE	NEM	Mon, Nov 9, 2020	64.25	66.51	62.87	66.01
7167	NYSE	NEM	Fri, Nov 6, 2020	68.39	68.45	67.50	68.14
7166	NYSE	NEM	Thu, Nov 5, 2020	66.94	68.30	66.70	67.85
7165	NYSE	NEM	Wed, Nov 4, 2020	66.67	66.87	64.95	65.08
7164	NYSE	NEM	Tue, Nov 3, 2020	65.10	67.25	65.10	66.67
7163	NYSE	NEM	Mon, Nov 2, 2020	63.25	64.93	62.61	64.73
7162	NYSE	NEM	Fri, Oct 30, 2020	60.94	62.97	60.80	62.84
7161	NYSE	NEM	Thu, Oct 29, 2020	58.88	61.47	58.46	60.34
7160	NYSE	NEM	Wed, Oct 28, 2020	60.54	60.55	58.29	58.65
7159	NYSE	NEM	Tue, Oct 27, 2020	60.57	61.80	60.28	61.65
7158	NYSE	NEM	Mon, Oct 26, 2020	59.97	61.03	59.80	60.32
7157	NYSE	NEM	Fri, Oct 23, 2020	60.38	60.99	60.02	60.47
7156	NYSE	NEM	Thu, Oct 22, 2020	60.82	60.94	59.84	60.54
7155	NYSE	NEM	Wed, Oct 21, 2020	61.67	62.38	61.26	61.48
7154	NYSE	NEM	Tue, Oct 20, 2020	61.89	62.10	60.89	61.19
7153	NYSE	NEM	Mon, Oct 19, 2020	63.15	63.34	61.57	61.71
7152	NYSE	NEM	Fri, Oct 16, 2020	63.15	63.34	62.51	62.67
7151	NYSE	NEM	Thu, Oct 15, 2020	63.18	63.64	62.48	63.00
7150	NYSE	NEM	Wed, Oct 14, 2020	63.40	64.33	62.90	64.00
7149	NYSE	NEM	Tue, Oct 13, 2020	62.51	62.85	61.63	62.76
7148	NYSE	NEM	Mon, Oct 12, 2020	62.71	63.47	62.50	62.93
7147	NYSE	NEM	Fri, Oct 9, 2020	62.72	62.92	61.85	62.82
7146	NYSE	NEM	Thu, Oct 8, 2020	61.47	62.16	61.21	61.72
7145	NYSE	NEM	Wed, Oct 7, 2020	61.36	61.78	60.89	61.17
7144	NYSE	NEM	Tue, Oct 6, 2020	63.30	63.73	60.77	60.82
7143	NYSE	NEM	Mon, Oct 5, 2020	62.30	63.95	62.27	63.13
7142	NYSE	NEM	Fri, Oct 2, 2020	62.64	63.40	62.15	62.29
7141	NYSE	NEM	Thu, Oct 1, 2020	64.00	64.10	62.66	62.83
7140	NYSE	NEM	Wed, Sep 30, 2020	62.49	63.90	61.85	63.45
7139	NYSE	NEM	Tue, Sep 29, 2020	62.50	63.45	62.39	62.77
7138	NYSE	NEM	Mon, Sep 28, 2020	62.00	62.83	61.31	62.13
7137	NYSE	NEM	Fri, Sep 25, 2020	60.72	61.66	60.53	61.42
7136	NYSE	NEM	Thu, Sep 24, 2020	59.72	62.18	59.28	61.44
7135	NYSE	NEM	Wed, Sep 23, 2020	62.99	63.09	59.80	60.22
7134	NYSE	NEM	Tue, Sep 22, 2020	63.78	64.34	62.52	63.45
7133	NYSE	NEM	Mon, Sep 21, 2020	63.40	64.29	62.72	63.67
7132	NYSE	NEM	Fri, Sep 18, 2020	66.21	66.79	64.54	64.71
7131	NYSE	NEM	Thu, Sep 17, 2020	66.15	66.59	65.38	66.32
7130	NYSE	NEM	Wed, Sep 16, 2020	67.84	68.44	67.23	67.29
7129	NYSE	NEM	Tue, Sep 15, 2020	68.00	68.57	67.05	67.55
7128	NYSE	NEM	Mon, Sep 14, 2020	66.65	67.58	66.54	67.38
7127	NYSE	NEM	Fri, Sep 11, 2020	67.12	67.63	65.81	66.22
7126	NYSE	NEM	Thu, Sep 10, 2020	68.67	68.85	66.37	66.49
7125	NYSE	NEM	Wed, Sep 9, 2020	66.17	68.42	66.16	68.17
7124	NYSE	NEM	Tue, Sep 8, 2020	64.38	66.93	63.43	65.52
7123	NYSE	NEM	Fri, Sep 4, 2020	65.66	65.82	63.35	65.35
7122	NYSE	NEM	Thu, Sep 3, 2020	66.86	67.05	64.76	66.13
7121	NYSE	NEM	Wed, Sep 2, 2020	66.00	67.55	64.77	67.53
7120	NYSE	NEM	Tue, Sep 1, 2020	68.49	68.55	65.86	67.02
7119	NYSE	NEM	Mon, Aug 31, 2020	66.98	68.22	66.68	67.28
7118	NYSE	NEM	Fri, Aug 28, 2020	65.78	67.09	65.28	66.71
7117	NYSE	NEM	Thu, Aug 27, 2020	66.79	66.79	63.71	64.76
7116	NYSE	NEM	Wed, Aug 26, 2020	64.16	65.77	63.97	65.67
7115	NYSE	NEM	Tue, Aug 25, 2020	65.03	65.10	63.26	64.86
7114	NYSE	NEM	Mon, Aug 24, 2020	66.45	66.51	64.78	65.20
7113	NYSE	NEM	Fri, Aug 21, 2020	66.74	66.74	65.22	65.57
7112	NYSE	NEM	Thu, Aug 20, 2020	65.98	67.53	65.73	67.23
7111	NYSE	NEM	Wed, Aug 19, 2020	67.18	68.26	65.39	65.98
7110	NYSE	NEM	Tue, Aug 18, 2020	69.80	69.81	66.76	67.70
7109	NYSE	NEM	Mon, Aug 17, 2020	66.12	68.37	65.56	68.35
7108	NYSE	NEM	Fri, Aug 14, 2020	64.22	64.53	63.36	63.85
7107	NYSE	NEM	Thu, Aug 13, 2020	64.03	64.71	63.34	64.11
7106	NYSE	NEM	Wed, Aug 12, 2020	64.47	64.63	62.69	62.99
7105	NYSE	NEM	Tue, Aug 11, 2020	64.59	64.94	62.65	62.87
7104	NYSE	NEM	Mon, Aug 10, 2020	69.25	70.40	67.51	67.89
7103	NYSE	NEM	Fri, Aug 7, 2020	69.02	69.49	68.36	68.91
7102	NYSE	NEM	Thu, Aug 6, 2020	71.19	71.34	69.35	70.11
7101	NYSE	NEM	Wed, Aug 5, 2020	71.76	72.22	69.78	70.37
7100	NYSE	NEM	Tue, Aug 4, 2020	68.37	70.45	67.30	70.25
7099	NYSE	NEM	Mon, Aug 3, 2020	69.20	69.40	67.49	68.15
7098	NYSE	NEM	Fri, Jul 31, 2020	66.61	69.22	65.76	69.20
7097	NYSE	NEM	Thu, Jul 30, 2020	66.21	67.86	64.53	65.66
7096	NYSE	NEM	Wed, Jul 29, 2020	68.78	68.84	66.85	67.89
7095	NYSE	NEM	Tue, Jul 28, 2020	67.89	69.23	67.23	68.59
7094	NYSE	NEM	Mon, Jul 27, 2020	68.69	70.30	68.09	69.04
7093	NYSE	NEM	Fri, Jul 24, 2020	66.26	66.80	65.85	66.75
7092	NYSE	NEM	Thu, Jul 23, 2020	65.70	67.08	64.64	65.77
7091	NYSE	NEM	Wed, Jul 22, 2020	64.72	65.55	63.97	65.47
7090	NYSE	NEM	Tue, Jul 21, 2020	65.00	65.45	63.86	64.29
7089	NYSE	NEM	Mon, Jul 20, 2020	63.48	64.44	63.21	64.19
7088	NYSE	NEM	Fri, Jul 17, 2020	62.08	63.16	61.77	62.92
7087	NYSE	NEM	Thu, Jul 16, 2020	61.81	62.61	61.21	61.55
7086	NYSE	NEM	Wed, Jul 15, 2020	61.65	62.18	60.41	62.14
7085	NYSE	NEM	Tue, Jul 14, 2020	59.37	61.80	59.05	61.77
7084	NYSE	NEM	Mon, Jul 13, 2020	62.57	62.73	59.46	59.54
7083	NYSE	NEM	Fri, Jul 10, 2020	62.63	63.05	61.62	61.88
7082	NYSE	NEM	Thu, Jul 9, 2020	64.27	64.54	61.56	62.73
7081	NYSE	NEM	Wed, Jul 8, 2020	63.79	64.24	62.70	63.43
7080	NYSE	NEM	Tue, Jul 7, 2020	60.86	62.64	60.84	62.47
7079	NYSE	NEM	Mon, Jul 6, 2020	61.85	62.31	60.50	61.18
7078	NYSE	NEM	Thu, Jul 2, 2020	60.89	61.99	60.22	60.96
7077	NYSE	NEM	Wed, Jul 1, 2020	61.77	61.77	59.60	61.36
7076	NYSE	NEM	Tue, Jun 30, 2020	59.57	61.97	59.18	61.74
7075	NYSE	NEM	Mon, Jun 29, 2020	59.48	59.95	58.66	59.54
7074	NYSE	NEM	Fri, Jun 26, 2020	58.39	60.09	57.69	59.34
7073	NYSE	NEM	Thu, Jun 25, 2020	58.47	58.71	57.47	58.59
7072	NYSE	NEM	Wed, Jun 24, 2020	58.73	59.55	57.77	58.41
7071	NYSE	NEM	Tue, Jun 23, 2020	59.57	59.90	58.67	58.91
7070	NYSE	NEM	Mon, Jun 22, 2020	58.34	59.89	57.81	58.22
7069	NYSE	NEM	Fri, Jun 19, 2020	56.51	57.40	55.77	56.92
7068	NYSE	NEM	Thu, Jun 18, 2020	55.62	56.63	55.24	55.53
7067	NYSE	NEM	Wed, Jun 17, 2020	56.27	56.94	55.23	55.58
7066	NYSE	NEM	Tue, Jun 16, 2020	56.90	57.57	55.51	55.95
7065	NYSE	NEM	Mon, Jun 15, 2020	54.09	57.14	53.16	56.85
7064	NYSE	NEM	Fri, Jun 12, 2020	56.88	56.99	55.12	55.45
7063	NYSE	NEM	Thu, Jun 11, 2020	59.15	59.88	54.99	56.04
7062	NYSE	NEM	Wed, Jun 10, 2020	58.25	58.86	55.77	58.73
7061	NYSE	NEM	Tue, Jun 9, 2020	57.11	57.45	55.73	57.17
7060	NYSE	NEM	Mon, Jun 8, 2020	54.39	55.64	53.50	55.54
7059	NYSE	NEM	Fri, Jun 5, 2020	53.96	54.98	52.33	54.76
7058	NYSE	NEM	Thu, Jun 4, 2020	57.00	57.66	55.41	55.90
7057	NYSE	NEM	Wed, Jun 3, 2020	56.89	57.65	55.16	56.02
7056	NYSE	NEM	Tue, Jun 2, 2020	60.90	60.91	57.95	58.22
7055	NYSE	NEM	Mon, Jun 1, 2020	58.95	60.51	58.81	60.49
7054	NYSE	NEM	Fri, May 29, 2020	60.00	60.30	58.39	58.47
7053	NYSE	NEM	Thu, May 28, 2020	60.14	60.38	57.94	58.72
7052	NYSE	NEM	Wed, May 27, 2020	57.11	58.74	55.75	58.73
7051	NYSE	NEM	Tue, May 26, 2020	61.73	61.75	59.00	59.21
7050	NYSE	NEM	Fri, May 22, 2020	64.34	64.98	62.78	63.05
7049	NYSE	NEM	Thu, May 21, 2020	65.00	65.04	62.30	63.48
7048	NYSE	NEM	Wed, May 20, 2020	67.38	67.75	65.51	65.72
7047	NYSE	NEM	Tue, May 19, 2020	66.62	69.13	66.35	67.38
7046	NYSE	NEM	Mon, May 18, 2020	68.14	68.77	65.88	66.26
7045	NYSE	NEM	Fri, May 15, 2020	67.96	68.47	67.00	67.90
7044	NYSE	NEM	Thu, May 14, 2020	64.17	67.10	64.08	66.64
7043	NYSE	NEM	Wed, May 13, 2020	63.34	64.50	62.58	63.89
7042	NYSE	NEM	Tue, May 12, 2020	63.20	64.47	62.35	62.48
7041	NYSE	NEM	Mon, May 11, 2020	64.07	64.81	61.83	62.95
7040	NYSE	NEM	Fri, May 8, 2020	64.98	66.06	64.07	64.55
7039	NYSE	NEM	Thu, May 7, 2020	63.34	65.37	62.72	64.56
7038	NYSE	NEM	Wed, May 6, 2020	64.02	64.93	62.27	62.43
7037	NYSE	NEM	Tue, May 5, 2020	62.69	65.06	61.33	64.91
7036	NYSE	NEM	Mon, May 4, 2020	62.10	63.13	61.21	62.74
7035	NYSE	NEM	Fri, May 1, 2020	58.65	61.31	58.21	60.99
7034	NYSE	NEM	Thu, Apr 30, 2020	61.25	62.31	59.36	59.48
7033	NYSE	NEM	Wed, Apr 29, 2020	62.01	62.80	60.92	62.35
7032	NYSE	NEM	Tue, Apr 28, 2020	61.58	63.24	60.93	62.67
7031	NYSE	NEM	Mon, Apr 27, 2020	63.26	63.68	60.86	62.61
7030	NYSE	NEM	Fri, Apr 24, 2020	63.55	63.88	61.76	63.11
7029	NYSE	NEM	Thu, Apr 23, 2020	62.64	64.65	62.21	62.44
7028	NYSE	NEM	Wed, Apr 22, 2020	60.95	62.15	60.50	61.73
7027	NYSE	NEM	Tue, Apr 21, 2020	58.49	60.04	57.64	59.27
7026	NYSE	NEM	Mon, Apr 20, 2020	59.13	60.22	58.50	59.54
7025	NYSE	NEM	Fri, Apr 17, 2020	57.08	59.44	57.08	59.23
7024	NYSE	NEM	Thu, Apr 16, 2020	57.85	60.00	57.85	59.90
7023	NYSE	NEM	Wed, Apr 15, 2020	58.54	59.70	57.06	58.22
7022	NYSE	NEM	Tue, Apr 14, 2020	60.08	61.53	58.81	59.89
7021	NYSE	NEM	Mon, Apr 13, 2020	57.22	60.46	56.33	59.77
7020	NYSE	NEM	Thu, Apr 9, 2020	51.13	57.70	51.13	57.31
7019	NYSE	NEM	Wed, Apr 8, 2020	49.79	50.78	49.36	50.53
7018	NYSE	NEM	Tue, Apr 7, 2020	50.07	51.41	49.36	49.96
7017	NYSE	NEM	Mon, Apr 6, 2020	48.43	51.14	48.43	50.11
7016	NYSE	NEM	Fri, Apr 3, 2020	48.27	49.60	47.07	47.15
7015	NYSE	NEM	Thu, Apr 2, 2020	47.07	49.75	46.56	48.23
7014	NYSE	NEM	Wed, Apr 1, 2020	45.04	47.29	44.78	46.47
7013	NYSE	NEM	Tue, Mar 31, 2020	45.68	47.70	44.59	45.28
7012	NYSE	NEM	Mon, Mar 30, 2020	46.40	48.80	45.64	46.36
7011	NYSE	NEM	Fri, Mar 27, 2020	47.26	48.89	45.71	46.35
7010	NYSE	NEM	Thu, Mar 26, 2020	48.19	50.29	46.92	48.28
7009	NYSE	NEM	Wed, Mar 25, 2020	47.15	48.95	45.27	47.54
7008	NYSE	NEM	Tue, Mar 24, 2020	45.12	48.30	43.61	47.50
7007	NYSE	NEM	Mon, Mar 23, 2020	41.44	43.94	40.39	41.66
7006	NYSE	NEM	Fri, Mar 20, 2020	42.35	43.02	39.15	40.56
7005	NYSE	NEM	Thu, Mar 19, 2020	41.44	46.36	37.13	41.74
7004	NYSE	NEM	Wed, Mar 18, 2020	44.48	46.87	40.01	41.57
7003	NYSE	NEM	Tue, Mar 17, 2020	40.60	46.47	40.58	45.80
7002	NYSE	NEM	Mon, Mar 16, 2020	34.38	43.19	33.00	40.73
7001	NYSE	NEM	Fri, Mar 13, 2020	45.91	46.20	39.39	39.50
7000	NYSE	NEM	Thu, Mar 12, 2020	41.34	47.85	39.53	44.44
6999	NYSE	NEM	Wed, Mar 11, 2020	47.46	48.30	44.86	46.02
6998	NYSE	NEM	Tue, Mar 10, 2020	48.55	48.91	46.37	48.38
6997	NYSE	NEM	Mon, Mar 9, 2020	50.00	50.58	47.75	47.78
6996	NYSE	NEM	Fri, Mar 6, 2020	52.18	52.50	50.16	52.35
6995	NYSE	NEM	Thu, Mar 5, 2020	51.21	52.24	50.43	52.08
6994	NYSE	NEM	Wed, Mar 4, 2020	50.20	51.07	48.55	51.00
6993	NYSE	NEM	Tue, Mar 3, 2020	47.05	50.94	46.54	49.59
6992	NYSE	NEM	Mon, Mar 2, 2020	45.65	46.91	45.39	46.83
6991	NYSE	NEM	Fri, Feb 28, 2020	43.69	44.97	42.37	44.63
6990	NYSE	NEM	Thu, Feb 27, 2020	49.94	50.17	46.42	46.53
6989	NYSE	NEM	Wed, Feb 26, 2020	48.88	49.84	48.51	49.40
6988	NYSE	NEM	Tue, Feb 25, 2020	49.50	51.07	49.06	49.14
6987	NYSE	NEM	Mon, Feb 24, 2020	51.15	51.34	49.98	50.26
6986	NYSE	NEM	Fri, Feb 21, 2020	48.96	49.59	48.34	49.44
6985	NYSE	NEM	Thu, Feb 20, 2020	46.59	48.99	46.40	48.10
6984	NYSE	NEM	Wed, Feb 19, 2020	45.75	46.42	45.60	46.17
6983	NYSE	NEM	Tue, Feb 18, 2020	44.31	45.73	44.26	45.58
6982	NYSE	NEM	Fri, Feb 14, 2020	43.88	44.34	43.80	44.07
6981	NYSE	NEM	Thu, Feb 13, 2020	44.35	44.38	43.78	44.01
6980	NYSE	NEM	Wed, Feb 12, 2020	44.10	44.36	43.62	43.89
6979	NYSE	NEM	Tue, Feb 11, 2020	44.41	44.67	44.06	44.22
6978	NYSE	NEM	Mon, Feb 10, 2020	44.09	44.64	44.03	44.42
6977	NYSE	NEM	Fri, Feb 7, 2020	44.58	44.69	43.93	44.02
6976	NYSE	NEM	Thu, Feb 6, 2020	44.33	44.60	44.17	44.39
6975	NYSE	NEM	Wed, Feb 5, 2020	44.07	44.47	43.85	44.30
6974	NYSE	NEM	Tue, Feb 4, 2020	44.92	44.97	43.53	44.23
6973	NYSE	NEM	Mon, Feb 3, 2020	44.82	45.71	44.80	45.59
6972	NYSE	NEM	Fri, Jan 31, 2020	44.95	45.41	44.87	45.06
6971	NYSE	NEM	Thu, Jan 30, 2020	44.90	45.22	44.43	44.97
6970	NYSE	NEM	Wed, Jan 29, 2020	44.30	44.71	44.04	44.62
6969	NYSE	NEM	Tue, Jan 28, 2020	44.21	44.49	43.74	44.30
6968	NYSE	NEM	Mon, Jan 27, 2020	44.83	45.36	44.25	44.56
6967	NYSE	NEM	Fri, Jan 24, 2020	43.65	44.36	43.46	44.29
6966	NYSE	NEM	Thu, Jan 23, 2020	43.25	43.93	43.13	43.70
6965	NYSE	NEM	Wed, Jan 22, 2020	43.74	43.86	43.42	43.78
6964	NYSE	NEM	Tue, Jan 21, 2020	43.23	43.76	43.09	43.71
6963	NYSE	NEM	Fri, Jan 17, 2020	43.84	44.01	43.36	43.48
6962	NYSE	NEM	Thu, Jan 16, 2020	43.45	43.84	43.09	43.82
6961	NYSE	NEM	Wed, Jan 15, 2020	42.99	43.65	42.87	43.52
6960	NYSE	NEM	Tue, Jan 14, 2020	42.27	42.85	42.11	42.83
6959	NYSE	NEM	Mon, Jan 13, 2020	42.53	42.91	42.36	42.45
6958	NYSE	NEM	Fri, Jan 10, 2020	41.73	42.35	41.70	42.27
6957	NYSE	NEM	Thu, Jan 9, 2020	41.74	42.26	41.55	41.66
6956	NYSE	NEM	Wed, Jan 8, 2020	43.26	43.39	41.96	42.08
6955	NYSE	NEM	Tue, Jan 7, 2020	43.16	43.52	42.98	43.23
6954	NYSE	NEM	Mon, Jan 6, 2020	43.76	43.85	42.98	43.26
6953	NYSE	NEM	Fri, Jan 3, 2020	43.75	44.04	42.79	42.83
6952	NYSE	NEM	Thu, Jan 2, 2020	43.55	43.88	43.19	43.22
6951	NYSE	NEM	Tue, Dec 31, 2019	44.00	44.08	43.22	43.45
6950	NYSE	NEM	Mon, Dec 30, 2019	42.82	43.89	42.82	43.75
6949	NYSE	NEM	Fri, Dec 27, 2019	42.56	43.04	42.55	42.71
6948	NYSE	NEM	Thu, Dec 26, 2019	42.40	42.73	42.28	42.69
6947	NYSE	NEM	Tue, Dec 24, 2019	41.95	42.34	41.82	42.18
6946	NYSE	NEM	Mon, Dec 23, 2019	41.00	41.83	40.85	41.77
6945	NYSE	NEM	Fri, Dec 20, 2019	40.94	41.21	40.77	40.93
6944	NYSE	NEM	Thu, Dec 19, 2019	41.00	41.07	40.63	40.88
6943	NYSE	NEM	Wed, Dec 18, 2019	40.47	40.99	40.35	40.98
6942	NYSE	NEM	Tue, Dec 17, 2019	41.10	41.21	40.42	40.47
6941	NYSE	NEM	Mon, Dec 16, 2019	41.39	41.45	40.74	40.99
6940	NYSE	NEM	Fri, Dec 13, 2019	40.78	41.41	40.66	41.29
6939	NYSE	NEM	Thu, Dec 12, 2019	41.10	41.28	40.57	41.12
6938	NYSE	NEM	Wed, Dec 11, 2019	40.33	40.95	40.15	40.90
6937	NYSE	NEM	Tue, Dec 10, 2019	39.81	40.04	39.59	39.99
6936	NYSE	NEM	Mon, Dec 9, 2019	40.12	40.19	39.54	39.72
6935	NYSE	NEM	Fri, Dec 6, 2019	39.38	40.01	39.38	39.80
6934	NYSE	NEM	Thu, Dec 5, 2019	39.12	40.19	39.08	40.00
6933	NYSE	NEM	Wed, Dec 4, 2019	39.09	39.55	39.03	39.13
6932	NYSE	NEM	Tue, Dec 3, 2019	39.03	39.61	38.89	39.24
6931	NYSE	NEM	Mon, Dec 2, 2019	38.30	39.05	38.25	38.74
6930	NYSE	NEM	Fri, Nov 29, 2019	38.18	38.57	38.12	38.40
6929	NYSE	NEM	Wed, Nov 27, 2019	37.83	38.38	37.83	38.18
6928	NYSE	NEM	Tue, Nov 26, 2019	37.84	38.15	37.61	38.14
6927	NYSE	NEM	Mon, Nov 25, 2019	37.91	38.20	37.69	37.76
6926	NYSE	NEM	Fri, Nov 22, 2019	38.27	38.33	37.84	38.09
6925	NYSE	NEM	Thu, Nov 21, 2019	38.37	38.55	38.10	38.21
6924	NYSE	NEM	Wed, Nov 20, 2019	38.41	38.75	38.01	38.47
6923	NYSE	NEM	Tue, Nov 19, 2019	38.03	38.73	37.93	38.35
6922	NYSE	NEM	Mon, Nov 18, 2019	37.52	38.08	37.43	38.06
6921	NYSE	NEM	Fri, Nov 15, 2019	37.28	37.68	37.19	37.61
6920	NYSE	NEM	Thu, Nov 14, 2019	37.50	37.77	37.37	37.54
6919	NYSE	NEM	Wed, Nov 13, 2019	37.03	37.63	37.03	37.37
6918	NYSE	NEM	Tue, Nov 12, 2019	36.80	37.12	36.48	36.90
6917	NYSE	NEM	Mon, Nov 11, 2019	36.51	36.91	36.46	36.71
6916	NYSE	NEM	Fri, Nov 8, 2019	36.24	36.69	36.07	36.61
6915	NYSE	NEM	Thu, Nov 7, 2019	37.37	37.37	36.64	36.93
6914	NYSE	NEM	Wed, Nov 6, 2019	37.72	37.92	37.31	37.65
6913	NYSE	NEM	Tue, Nov 5, 2019	38.25	38.96	36.64	37.55
6912	NYSE	NEM	Mon, Nov 4, 2019	39.52	39.59	38.81	38.89
6911	NYSE	NEM	Fri, Nov 1, 2019	39.68	39.86	39.33	39.61
6910	NYSE	NEM	Thu, Oct 31, 2019	39.19	39.76	39.04	39.73
6909	NYSE	NEM	Wed, Oct 30, 2019	38.75	39.31	38.48	39.04
6908	NYSE	NEM	Tue, Oct 29, 2019	38.41	39.27	38.28	38.84
6907	NYSE	NEM	Mon, Oct 28, 2019	38.81	38.95	38.53	38.85
6906	NYSE	NEM	Fri, Oct 25, 2019	39.60	39.78	38.99	39.18
6905	NYSE	NEM	Thu, Oct 24, 2019	38.60	39.27	38.45	39.10
6904	NYSE	NEM	Wed, Oct 23, 2019	38.40	38.90	38.04	38.38
6903	NYSE	NEM	Tue, Oct 22, 2019	37.97	38.44	37.71	37.80
6902	NYSE	NEM	Mon, Oct 21, 2019	38.65	38.65	37.72	37.96
6901	NYSE	NEM	Fri, Oct 18, 2019	38.29	38.60	38.08	38.44
6900	NYSE	NEM	Thu, Oct 17, 2019	37.81	38.79	37.66	38.31
6899	NYSE	NEM	Wed, Oct 16, 2019	37.85	37.87	37.26	37.83
6898	NYSE	NEM	Tue, Oct 15, 2019	37.70	38.09	37.64	37.69
6897	NYSE	NEM	Mon, Oct 14, 2019	37.57	38.10	37.45	38.00
6896	NYSE	NEM	Fri, Oct 11, 2019	38.40	38.66	37.55	37.62
6895	NYSE	NEM	Thu, Oct 10, 2019	38.89	39.03	38.22	38.94
6894	NYSE	NEM	Wed, Oct 9, 2019	38.82	39.11	38.56	38.78
6893	NYSE	NEM	Tue, Oct 8, 2019	38.73	38.97	38.35	38.92
6892	NYSE	NEM	Mon, Oct 7, 2019	37.96	38.45	37.78	38.26
6891	NYSE	NEM	Fri, Oct 4, 2019	37.88	38.56	37.61	38.31
6890	NYSE	NEM	Thu, Oct 3, 2019	38.16	38.77	37.95	38.12
6889	NYSE	NEM	Wed, Oct 2, 2019	38.12	38.30	37.48	37.87
6888	NYSE	NEM	Tue, Oct 1, 2019	37.55	38.22	37.47	37.56
6887	NYSE	NEM	Mon, Sep 30, 2019	37.63	38.36	37.45	37.92
6886	NYSE	NEM	Fri, Sep 27, 2019	38.70	38.79	38.31	38.40
6885	NYSE	NEM	Thu, Sep 26, 2019	39.59	39.86	39.14	39.37
6884	NYSE	NEM	Wed, Sep 25, 2019	40.10	40.20	39.11	39.57
6883	NYSE	NEM	Tue, Sep 24, 2019	39.45	40.65	39.36	40.29
6882	NYSE	NEM	Mon, Sep 23, 2019	39.80	40.16	39.54	39.85
6881	NYSE	NEM	Fri, Sep 20, 2019	39.50	39.90	39.30	39.84
6880	NYSE	NEM	Thu, Sep 19, 2019	39.38	39.58	39.11	39.39
6879	NYSE	NEM	Wed, Sep 18, 2019	39.53	39.79	38.29	39.05
6878	NYSE	NEM	Tue, Sep 17, 2019	38.61	40.17	38.52	39.60
6877	NYSE	NEM	Mon, Sep 16, 2019	39.05	39.20	38.08	38.48
6876	NYSE	NEM	Fri, Sep 13, 2019	38.76	39.02	38.19	38.62
6875	NYSE	NEM	Thu, Sep 12, 2019	39.72	40.18	38.62	38.66
6874	NYSE	NEM	Wed, Sep 11, 2019	38.43	39.48	38.31	38.72
6873	NYSE	NEM	Tue, Sep 10, 2019	37.76	38.58	37.55	38.02
6872	NYSE	NEM	Mon, Sep 9, 2019	39.24	39.75	37.75	38.06
6871	NYSE	NEM	Fri, Sep 6, 2019	39.44	39.58	38.62	38.66
6870	NYSE	NEM	Thu, Sep 5, 2019	40.76	40.80	38.96	39.34
6869	NYSE	NEM	Wed, Sep 4, 2019	40.52	41.06	40.26	41.02
6868	NYSE	NEM	Tue, Sep 3, 2019	40.01	40.93	40.00	40.39
6867	NYSE	NEM	Fri, Aug 30, 2019	39.96	40.28	39.63	39.89
6866	NYSE	NEM	Thu, Aug 29, 2019	40.96	40.97	39.78	40.11
6865	NYSE	NEM	Wed, Aug 28, 2019	40.96	41.23	40.47	40.87
6864	NYSE	NEM	Tue, Aug 27, 2019	39.61	40.99	39.56	40.75
6863	NYSE	NEM	Mon, Aug 26, 2019	39.55	39.90	39.21	39.45
6862	NYSE	NEM	Fri, Aug 23, 2019	38.83	39.70	38.52	39.30
6861	NYSE	NEM	Thu, Aug 22, 2019	38.43	38.76	38.30	38.49
6860	NYSE	NEM	Wed, Aug 21, 2019	38.33	38.65	38.20	38.53
6859	NYSE	NEM	Tue, Aug 20, 2019	38.26	38.82	38.19	38.57
6858	NYSE	NEM	Mon, Aug 19, 2019	38.03	38.49	37.84	38.13
6857	NYSE	NEM	Fri, Aug 16, 2019	38.15	38.65	38.10	38.58
6856	NYSE	NEM	Thu, Aug 15, 2019	37.81	38.69	37.73	38.52
6855	NYSE	NEM	Wed, Aug 14, 2019	38.60	39.23	37.96	37.97
6854	NYSE	NEM	Tue, Aug 13, 2019	39.11	39.11	37.27	37.66
6853	NYSE	NEM	Mon, Aug 12, 2019	39.34	39.46	38.13	38.46
6852	NYSE	NEM	Fri, Aug 9, 2019	39.23	39.50	38.96	39.03
6851	NYSE	NEM	Thu, Aug 8, 2019	39.03	39.45	38.80	39.29
6850	NYSE	NEM	Wed, Aug 7, 2019	38.80	39.94	38.77	39.35
6849	NYSE	NEM	Tue, Aug 6, 2019	37.28	38.07	37.04	37.99
6848	NYSE	NEM	Mon, Aug 5, 2019	37.91	38.26	37.25	37.42
6847	NYSE	NEM	Fri, Aug 2, 2019	36.83	37.26	36.66	36.91
6846	NYSE	NEM	Thu, Aug 1, 2019	35.97	37.39	35.65	37.15
6845	NYSE	NEM	Wed, Jul 31, 2019	37.48	37.60	36.04	36.52
6844	NYSE	NEM	Tue, Jul 30, 2019	37.80	37.93	37.38	37.73
6843	NYSE	NEM	Mon, Jul 29, 2019	37.48	37.77	37.19	37.71
6842	NYSE	NEM	Fri, Jul 26, 2019	38.03	38.19	36.90	37.28
6841	NYSE	NEM	Thu, Jul 25, 2019	38.33	39.68	37.12	38.25
6840	NYSE	NEM	Wed, Jul 24, 2019	39.59	39.76	39.19	39.30
6839	NYSE	NEM	Tue, Jul 23, 2019	39.84	40.33	39.50	39.62
6838	NYSE	NEM	Mon, Jul 22, 2019	39.36	39.91	39.19	39.90
6837	NYSE	NEM	Fri, Jul 19, 2019	39.28	39.84	38.91	39.29
6836	NYSE	NEM	Thu, Jul 18, 2019	38.84	39.98	38.68	39.70
6835	NYSE	NEM	Wed, Jul 17, 2019	38.79	39.32	38.63	39.06
6834	NYSE	NEM	Tue, Jul 16, 2019	39.12	39.24	38.55	38.69
6833	NYSE	NEM	Mon, Jul 15, 2019	39.38	39.47	38.86	39.17
6832	NYSE	NEM	Fri, Jul 12, 2019	39.37	39.49	39.16	39.42
6831	NYSE	NEM	Thu, Jul 11, 2019	38.98	39.40	38.75	39.28
6830	NYSE	NEM	Wed, Jul 10, 2019	38.99	39.13	38.74	39.05
6829	NYSE	NEM	Tue, Jul 9, 2019	38.02	38.76	38.00	38.76
6828	NYSE	NEM	Mon, Jul 8, 2019	38.58	38.67	38.03	38.29
6827	NYSE	NEM	Fri, Jul 5, 2019	37.87	38.53	37.36	38.42
6826	NYSE	NEM	Wed, Jul 3, 2019	38.58	38.91	38.29	38.76
6825	NYSE	NEM	Tue, Jul 2, 2019	38.04	38.53	37.80	38.44
6824	NYSE	NEM	Mon, Jul 1, 2019	37.63	37.99	37.21	37.91
6823	NYSE	NEM	Fri, Jun 28, 2019	38.04	38.48	37.87	38.47
6822	NYSE	NEM	Thu, Jun 27, 2019	37.88	38.13	37.69	38.08
6821	NYSE	NEM	Wed, Jun 26, 2019	37.45	38.32	37.21	38.27
6820	NYSE	NEM	Tue, Jun 25, 2019	38.65	38.74	37.94	37.94
6819	NYSE	NEM	Mon, Jun 24, 2019	37.74	38.44	37.42	38.44
6818	NYSE	NEM	Fri, Jun 21, 2019	37.60	37.88	37.27	37.49
6817	NYSE	NEM	Thu, Jun 20, 2019	37.60	38.47	37.37	37.58
6816	NYSE	NEM	Wed, Jun 19, 2019	35.76	36.50	35.61	36.36
6815	NYSE	NEM	Tue, Jun 18, 2019	36.50	36.63	35.81	36.01
6814	NYSE	NEM	Mon, Jun 17, 2019	35.91	36.25	35.66	36.22
6813	NYSE	NEM	Fri, Jun 14, 2019	35.76	36.24	35.69	35.93
6812	NYSE	NEM	Thu, Jun 13, 2019	35.53	35.84	35.37	35.55
6811	NYSE	NEM	Wed, Jun 12, 2019	35.09	35.67	35.09	35.47
6810	NYSE	NEM	Tue, Jun 11, 2019	35.26	35.39	34.83	34.92
6809	NYSE	NEM	Mon, Jun 10, 2019	35.14	35.34	34.84	35.29
6808	NYSE	NEM	Fri, Jun 7, 2019	35.49	35.85	35.26	35.67
6807	NYSE	NEM	Thu, Jun 6, 2019	34.61	35.40	34.51	35.31
6806	NYSE	NEM	Wed, Jun 5, 2019	34.54	34.75	34.06	34.49
6805	NYSE	NEM	Tue, Jun 4, 2019	33.50	34.36	33.25	34.22
6804	NYSE	NEM	Mon, Jun 3, 2019	33.30	33.63	32.86	33.63
6803	NYSE	NEM	Fri, May 31, 2019	32.46	33.40	32.37	33.09
6802	NYSE	NEM	Thu, May 30, 2019	31.72	32.17	31.60	32.09
6801	NYSE	NEM	Wed, May 29, 2019	31.58	31.71	31.10	31.60
6800	NYSE	NEM	Tue, May 28, 2019	31.75	31.88	31.47	31.67
6799	NYSE	NEM	Fri, May 24, 2019	31.54	31.97	31.47	31.92
6798	NYSE	NEM	Thu, May 23, 2019	31.60	32.03	31.32	31.64
6797	NYSE	NEM	Wed, May 22, 2019	31.37	31.54	31.21	31.32
6796	NYSE	NEM	Tue, May 21, 2019	30.93	31.45	30.80	31.34
6795	NYSE	NEM	Mon, May 20, 2019	30.90	31.43	30.80	31.17
6794	NYSE	NEM	Fri, May 17, 2019	30.42	30.98	30.32	30.92
6793	NYSE	NEM	Thu, May 16, 2019	30.50	30.70	30.21	30.55
6792	NYSE	NEM	Wed, May 15, 2019	30.95	31.01	30.63	30.69
6791	NYSE	NEM	Tue, May 14, 2019	30.85	30.89	30.62	30.83
6790	NYSE	NEM	Mon, May 13, 2019	30.47	31.08	30.21	30.91
6789	NYSE	NEM	Fri, May 10, 2019	29.98	30.37	29.77	30.15
6788	NYSE	NEM	Thu, May 9, 2019	30.12	30.46	29.84	29.93
6787	NYSE	NEM	Wed, May 8, 2019	30.86	31.13	30.01	30.20
6786	NYSE	NEM	Tue, May 7, 2019	30.00	30.83	29.86	30.72
6785	NYSE	NEM	Mon, May 6, 2019	30.11	30.13	29.82	29.94
6784	NYSE	NEM	Fri, May 3, 2019	30.43	30.64	30.18	30.22
6783	NYSE	NEM	Thu, May 2, 2019	30.04	30.42	29.94	30.10
6782	NYSE	NEM	Wed, May 1, 2019	30.90	31.07	30.08	30.32
6781	NYSE	NEM	Tue, Apr 30, 2019	30.74	31.09	30.53	31.06
6780	NYSE	NEM	Mon, Apr 29, 2019	31.34	31.45	30.59	30.76
6779	NYSE	NEM	Fri, Apr 26, 2019	31.87	31.94	31.37	31.46
6778	NYSE	NEM	Thu, Apr 25, 2019	32.83	32.83	31.17	31.63
6777	NYSE	NEM	Wed, Apr 24, 2019	32.36	32.60	32.08	32.20
6776	NYSE	NEM	Tue, Apr 23, 2019	32.26	32.64	32.24	32.37
6775	NYSE	NEM	Mon, Apr 22, 2019	33.24	33.25	32.35	32.55
6774	NYSE	NEM	Thu, Apr 18, 2019	34.15	34.22	32.87	33.04
6773	NYSE	NEM	Wed, Apr 17, 2019	34.64	34.96	33.97	34.18
6772	NYSE	NEM	Tue, Apr 16, 2019	35.17	35.22	34.69	34.79
6771	NYSE	NEM	Mon, Apr 15, 2019	35.98	36.22	35.78	35.29
6770	NYSE	NEM	Fri, Apr 12, 2019	36.11	36.42	35.60	36.25
6769	NYSE	NEM	Thu, Apr 11, 2019	35.93	36.28	35.65	35.97
6768	NYSE	NEM	Wed, Apr 10, 2019	36.53	36.69	36.20	36.27
6767	NYSE	NEM	Tue, Apr 9, 2019	36.70	36.78	36.21	36.60
6766	NYSE	NEM	Mon, Apr 8, 2019	36.71	36.83	36.35	36.66
6765	NYSE	NEM	Fri, Apr 5, 2019	36.35	36.53	36.11	36.50
6764	NYSE	NEM	Thu, Apr 4, 2019	35.94	36.49	35.63	36.48
6763	NYSE	NEM	Wed, Apr 3, 2019	35.87	36.10	35.71	35.95
6762	NYSE	NEM	Tue, Apr 2, 2019	35.51	35.92	35.38	35.83
6761	NYSE	NEM	Mon, Apr 1, 2019	35.84	36.04	35.43	35.61
6760	NYSE	NEM	Fri, Mar 29, 2019	35.81	36.03	35.60	35.77
6759	NYSE	NEM	Thu, Mar 28, 2019	35.17	35.93	35.06	35.57
6758	NYSE	NEM	Wed, Mar 27, 2019	35.65	35.84	35.39	35.71
6757	NYSE	NEM	Tue, Mar 26, 2019	34.54	35.56	34.54	35.56
6756	NYSE	NEM	Mon, Mar 25, 2019	34.81	35.28	34.50	34.90
6755	NYSE	NEM	Fri, Mar 22, 2019	34.05	34.80	33.55	34.50
6754	NYSE	NEM	Thu, Mar 21, 2019	33.86	34.48	33.58	34.33
6753	NYSE	NEM	Wed, Mar 20, 2019	33.20	33.95	32.66	33.87
6752	NYSE	NEM	Tue, Mar 19, 2019	33.24	33.79	33.18	33.28
6751	NYSE	NEM	Mon, Mar 18, 2019	33.32	33.39	32.95	33.00
6750	NYSE	NEM	Fri, Mar 15, 2019	33.55	33.89	32.91	33.14
6749	NYSE	NEM	Thu, Mar 14, 2019	33.78	34.04	33.39	33.42
6748	NYSE	NEM	Wed, Mar 13, 2019	34.73	34.94	34.20	34.41
6747	NYSE	NEM	Tue, Mar 12, 2019	33.63	34.63	33.52	34.52
6746	NYSE	NEM	Mon, Mar 11, 2019	33.28	33.81	32.46	33.45
6745	NYSE	NEM	Fri, Mar 8, 2019	33.75	34.04	33.21	33.71
6744	NYSE	NEM	Thu, Mar 7, 2019	33.07	33.43	32.94	33.22
6743	NYSE	NEM	Wed, Mar 6, 2019	34.38	34.42	33.09	33.14
6742	NYSE	NEM	Tue, Mar 5, 2019	34.32	34.75	34.21	34.36
6741	NYSE	NEM	Mon, Mar 4, 2019	33.80	34.51	33.66	34.45
6740	NYSE	NEM	Fri, Mar 1, 2019	33.81	34.48	33.67	33.82
6739	NYSE	NEM	Thu, Feb 28, 2019	33.92	34.31	33.80	34.12
6738	NYSE	NEM	Wed, Feb 27, 2019	34.87	34.90	33.80	34.02
6737	NYSE	NEM	Tue, Feb 26, 2019	35.98	36.20	34.73	34.95
6736	NYSE	NEM	Mon, Feb 25, 2019	36.30	36.50	35.44	36.10
6735	NYSE	NEM	Fri, Feb 22, 2019	36.19	37.63	35.83	36.48
6734	NYSE	NEM	Thu, Feb 21, 2019	35.70	36.10	34.48	35.41
6733	NYSE	NEM	Wed, Feb 20, 2019	34.76	35.86	34.40	35.39
6732	NYSE	NEM	Tue, Feb 19, 2019	33.62	34.74	33.00	34.53
6731	NYSE	NEM	Fri, Feb 15, 2019	33.38	33.48	32.96	33.24
6730	NYSE	NEM	Thu, Feb 14, 2019	33.10	33.31	32.75	33.11
6729	NYSE	NEM	Wed, Feb 13, 2019	33.28	33.66	33.12	33.23
6728	NYSE	NEM	Tue, Feb 12, 2019	33.81	33.81	33.28	33.39
6727	NYSE	NEM	Mon, Feb 11, 2019	33.52	33.88	33.41	33.65
6726	NYSE	NEM	Fri, Feb 8, 2019	33.86	33.98	33.51	33.84
6725	NYSE	NEM	Thu, Feb 7, 2019	33.87	34.29	33.58	33.73
6724	NYSE	NEM	Wed, Feb 6, 2019	33.82	34.31	33.82	33.98
6723	NYSE	NEM	Tue, Feb 5, 2019	34.10	34.15	33.70	34.12
6722	NYSE	NEM	Mon, Feb 4, 2019	33.43	34.21	33.31	34.16
6721	NYSE	NEM	Fri, Feb 1, 2019	34.13	34.16	33.36	33.84
6720	NYSE	NEM	Thu, Jan 31, 2019	33.87	34.25	33.53	34.11
6719	NYSE	NEM	Wed, Jan 30, 2019	33.58	34.19	33.06	33.71
6718	NYSE	NEM	Tue, Jan 29, 2019	33.31	33.59	32.79	33.54
6717	NYSE	NEM	Mon, Jan 28, 2019	33.34	33.50	32.67	32.91
6716	NYSE	NEM	Fri, Jan 25, 2019	32.66	33.20	32.57	33.16
6715	NYSE	NEM	Thu, Jan 24, 2019	32.00	32.24	31.84	32.18
6714	NYSE	NEM	Wed, Jan 23, 2019	31.91	32.48	31.73	32.20
6713	NYSE	NEM	Tue, Jan 22, 2019	31.76	32.19	31.45	32.10
6712	NYSE	NEM	Fri, Jan 18, 2019	31.50	32.14	31.32	31.77
6711	NYSE	NEM	Thu, Jan 17, 2019	31.55	31.64	31.21	31.62
6710	NYSE	NEM	Wed, Jan 16, 2019	31.08	31.96	31.00	31.56
6709	NYSE	NEM	Tue, Jan 15, 2019	31.77	31.97	30.67	31.02
6708	NYSE	NEM	Mon, Jan 14, 2019	32.85	33.49	31.65	31.78
6707	NYSE	NEM	Fri, Jan 11, 2019	34.91	35.18	34.74	34.88
6706	NYSE	NEM	Thu, Jan 10, 2019	34.30	34.93	34.19	34.82
6705	NYSE	NEM	Wed, Jan 9, 2019	34.02	34.54	33.97	34.37
6704	NYSE	NEM	Tue, Jan 8, 2019	33.63	34.08	33.39	34.07
6703	NYSE	NEM	Mon, Jan 7, 2019	34.67	34.93	33.80	33.97
6702	NYSE	NEM	Fri, Jan 4, 2019	33.91	34.49	33.28	34.38
6701	NYSE	NEM	Thu, Jan 3, 2019	34.74	34.87	34.05	34.38
6700	NYSE	NEM	Wed, Jan 2, 2019	34.45	34.78	33.94	34.48
6699	NYSE	NEM	Mon, Dec 31, 2018	34.47	34.71	34.12	34.65
6698	NYSE	NEM	Fri, Dec 28, 2018	34.83	35.08	34.28	34.47
6697	NYSE	NEM	Thu, Dec 27, 2018	34.66	34.99	34.34	34.99
6696	NYSE	NEM	Wed, Dec 26, 2018	34.87	35.04	34.09	34.53
6695	NYSE	NEM	Mon, Dec 24, 2018	33.98	34.69	33.91	34.58
6694	NYSE	NEM	Fri, Dec 21, 2018	34.22	34.67	33.45	33.53
6693	NYSE	NEM	Thu, Dec 20, 2018	33.00	34.38	32.93	34.09
6692	NYSE	NEM	Wed, Dec 19, 2018	34.23	34.67	32.00	32.09
6691	NYSE	NEM	Tue, Dec 18, 2018	33.45	34.60	33.45	34.16
6690	NYSE	NEM	Mon, Dec 17, 2018	33.54	33.93	33.41	33.61
6689	NYSE	NEM	Fri, Dec 14, 2018	33.57	33.74	33.21	33.31
6688	NYSE	NEM	Thu, Dec 13, 2018	34.14	34.24	33.67	34.04
6687	NYSE	NEM	Wed, Dec 12, 2018	33.50	34.24	33.45	34.08
6686	NYSE	NEM	Tue, Dec 11, 2018	33.77	33.94	33.21	33.34
6685	NYSE	NEM	Mon, Dec 10, 2018	33.41	34.49	33.33	33.53
6684	NYSE	NEM	Fri, Dec 7, 2018	32.94	33.72	32.57	33.39
6683	NYSE	NEM	Thu, Dec 6, 2018	33.56	33.81	32.42	32.66
6682	NYSE	NEM	Tue, Dec 4, 2018	33.44	34.13	33.32	33.65
6681	NYSE	NEM	Mon, Dec 3, 2018	32.80	33.33	32.59	33.22
6680	NYSE	NEM	Fri, Nov 30, 2018	32.19	32.38	31.76	32.34
6679	NYSE	NEM	Thu, Nov 29, 2018	32.91	32.95	32.34	32.34
6678	NYSE	NEM	Wed, Nov 28, 2018	32.01	32.72	31.60	32.69
6677	NYSE	NEM	Tue, Nov 27, 2018	32.43	32.60	31.65	31.96
6676	NYSE	NEM	Mon, Nov 26, 2018	32.58	33.13	32.31	32.47
6675	NYSE	NEM	Fri, Nov 23, 2018	33.34	33.34	32.35	32.46
6674	NYSE	NEM	Wed, Nov 21, 2018	32.96	33.70	32.96	33.59
6673	NYSE	NEM	Tue, Nov 20, 2018	33.15	33.15	32.37	32.90
6672	NYSE	NEM	Mon, Nov 19, 2018	33.29	33.70	32.64	32.79
6671	NYSE	NEM	Fri, Nov 16, 2018	33.34	33.65	33.14	33.32
6670	NYSE	NEM	Thu, Nov 15, 2018	32.51	32.94	32.31	32.86
6669	NYSE	NEM	Wed, Nov 14, 2018	31.52	32.75	31.34	32.40
6668	NYSE	NEM	Tue, Nov 13, 2018	31.55	31.74	30.93	31.41
6667	NYSE	NEM	Mon, Nov 12, 2018	31.95	31.96	31.41	31.53
6666	NYSE	NEM	Fri, Nov 9, 2018	31.97	32.27	31.51	32.02
6665	NYSE	NEM	Thu, Nov 8, 2018	32.42	32.67	32.13	32.42
6664	NYSE	NEM	Wed, Nov 7, 2018	32.51	32.79	32.12	32.50
6663	NYSE	NEM	Tue, Nov 6, 2018	32.50	32.52	32.04	32.31
6662	NYSE	NEM	Mon, Nov 5, 2018	32.46	32.67	31.88	32.39
6661	NYSE	NEM	Fri, Nov 2, 2018	31.92	32.49	31.72	32.42
6660	NYSE	NEM	Thu, Nov 1, 2018	31.51	32.18	31.26	32.06
6659	NYSE	NEM	Wed, Oct 31, 2018	30.68	30.93	30.06	30.92
6658	NYSE	NEM	Tue, Oct 30, 2018	30.68	31.28	30.47	31.00
6657	NYSE	NEM	Mon, Oct 29, 2018	30.11	31.40	29.70	30.76
6656	NYSE	NEM	Fri, Oct 26, 2018	29.85	30.99	29.71	30.00
6655	NYSE	NEM	Thu, Oct 25, 2018	31.21	31.73	29.06	29.60
6654	NYSE	NEM	Wed, Oct 24, 2018	32.26	32.52	31.60	31.76
6653	NYSE	NEM	Tue, Oct 23, 2018	32.72	32.79	31.77	32.41
6652	NYSE	NEM	Mon, Oct 22, 2018	32.09	32.35	31.43	31.97
6651	NYSE	NEM	Fri, Oct 19, 2018	32.46	32.70	32.06	32.19
6650	NYSE	NEM	Thu, Oct 18, 2018	31.96	32.86	31.74	32.37
6649	NYSE	NEM	Wed, Oct 17, 2018	32.21	32.72	31.00	32.11
6648	NYSE	NEM	Tue, Oct 16, 2018	32.84	32.94	31.97	32.29
6647	NYSE	NEM	Mon, Oct 15, 2018	32.56	33.25	32.49	32.66
6646	NYSE	NEM	Fri, Oct 12, 2018	32.39	32.54	31.37	32.04
6645	NYSE	NEM	Thu, Oct 11, 2018	31.17	32.90	30.90	32.72
6644	NYSE	NEM	Wed, Oct 10, 2018	30.57	30.84	30.02	30.56
6643	NYSE	NEM	Tue, Oct 9, 2018	30.45	30.54	29.94	30.11
6642	NYSE	NEM	Mon, Oct 8, 2018	30.01	30.56	29.76	30.52
6641	NYSE	NEM	Fri, Oct 5, 2018	30.50	30.75	30.45	30.58
6640	NYSE	NEM	Thu, Oct 4, 2018	30.55	30.69	30.11	30.37
6639	NYSE	NEM	Wed, Oct 3, 2018	31.31	31.59	30.47	30.48
6638	NYSE	NEM	Tue, Oct 2, 2018	30.62	31.32	30.52	31.17
6637	NYSE	NEM	Mon, Oct 1, 2018	30.20	30.49	30.02	30.35
6636	NYSE	NEM	Fri, Sep 28, 2018	30.23	30.56	30.09	30.20
6635	NYSE	NEM	Thu, Sep 27, 2018	29.59	30.31	29.30	29.98
6634	NYSE	NEM	Wed, Sep 26, 2018	31.11	31.11	29.83	29.87
6633	NYSE	NEM	Tue, Sep 25, 2018	31.24	31.73	31.02	31.25
6632	NYSE	NEM	Mon, Sep 24, 2018	31.69	32.09	31.06	31.09
6631	NYSE	NEM	Fri, Sep 21, 2018	31.21	31.77	31.09	31.56
6630	NYSE	NEM	Thu, Sep 20, 2018	31.85	31.94	31.24	31.50
6629	NYSE	NEM	Wed, Sep 19, 2018	31.21	31.75	31.02	31.52
6628	NYSE	NEM	Tue, Sep 18, 2018	30.81	31.09	30.56	30.85
6627	NYSE	NEM	Mon, Sep 17, 2018	30.53	30.79	30.30	30.64
6626	NYSE	NEM	Fri, Sep 14, 2018	30.12	30.78	30.12	30.38
6625	NYSE	NEM	Thu, Sep 13, 2018	30.56	30.90	29.75	30.22
6624	NYSE	NEM	Wed, Sep 12, 2018	29.36	30.44	29.32	30.16
6623	NYSE	NEM	Tue, Sep 11, 2018	29.51	29.83	29.16	29.49
6622	NYSE	NEM	Mon, Sep 10, 2018	29.98	30.13	29.65	29.74
6621	NYSE	NEM	Fri, Sep 7, 2018	30.06	30.33	29.85	30.13
6620	NYSE	NEM	Thu, Sep 6, 2018	30.29	30.49	30.02	30.24
6619	NYSE	NEM	Wed, Sep 5, 2018	30.46	30.47	30.00	30.13
6618	NYSE	NEM	Tue, Sep 4, 2018	30.59	30.64	30.03	30.09
6617	NYSE	NEM	Fri, Aug 31, 2018	30.75	31.43	30.73	31.03
6616	NYSE	NEM	Thu, Aug 30, 2018	31.53	31.55	30.79	31.05
6615	NYSE	NEM	Wed, Aug 29, 2018	31.79	31.90	31.63	31.74
6614	NYSE	NEM	Tue, Aug 28, 2018	32.43	32.49	31.69	31.84
6613	NYSE	NEM	Mon, Aug 27, 2018	32.10	32.49	32.03	32.25
6612	NYSE	NEM	Fri, Aug 24, 2018	31.97	32.52	31.82	32.03
6611	NYSE	NEM	Thu, Aug 23, 2018	32.01	32.06	31.46	31.66
6610	NYSE	NEM	Wed, Aug 22, 2018	32.22	32.47	32.10	32.32
6609	NYSE	NEM	Tue, Aug 21, 2018	31.99	32.03	31.61	31.95
6608	NYSE	NEM	Mon, Aug 20, 2018	32.28	32.46	31.67	31.89
6607	NYSE	NEM	Fri, Aug 17, 2018	31.74	32.36	31.45	32.06
6606	NYSE	NEM	Thu, Aug 16, 2018	31.97	32.36	31.55	31.60
6605	NYSE	NEM	Wed, Aug 15, 2018	33.47	33.65	31.58	31.80
6604	NYSE	NEM	Tue, Aug 14, 2018	34.78	34.81	33.87	33.94
6603	NYSE	NEM	Mon, Aug 13, 2018	35.37	35.72	34.48	34.65
6602	NYSE	NEM	Fri, Aug 10, 2018	35.56	35.96	35.39	35.60
6601	NYSE	NEM	Thu, Aug 9, 2018	36.21	36.41	35.68	35.71
6600	NYSE	NEM	Wed, Aug 8, 2018	36.20	36.40	36.00	36.16
6599	NYSE	NEM	Tue, Aug 7, 2018	36.50	36.61	35.98	36.07
6598	NYSE	NEM	Mon, Aug 6, 2018	36.29	36.75	36.12	36.21
6597	NYSE	NEM	Fri, Aug 3, 2018	36.42	36.82	36.20	36.46
6596	NYSE	NEM	Thu, Aug 2, 2018	36.17	36.46	36.02	36.23
6595	NYSE	NEM	Wed, Aug 1, 2018	36.50	36.75	36.22	36.44
6594	NYSE	NEM	Tue, Jul 31, 2018	36.74	36.87	36.36	36.68
6593	NYSE	NEM	Mon, Jul 30, 2018	36.78	36.99	36.57	36.73
6592	NYSE	NEM	Fri, Jul 27, 2018	37.90	37.92	36.76	36.89
6591	NYSE	NEM	Thu, Jul 26, 2018	37.18	38.63	36.80	37.81
6590	NYSE	NEM	Wed, Jul 25, 2018	37.35	37.49	36.95	37.47
6589	NYSE	NEM	Tue, Jul 24, 2018	36.89	37.30	36.70	37.13
6588	NYSE	NEM	Mon, Jul 23, 2018	36.95	37.37	36.52	36.57
6587	NYSE	NEM	Fri, Jul 20, 2018	37.22	37.37	36.86	37.02
6586	NYSE	NEM	Thu, Jul 19, 2018	36.65	37.50	36.60	37.01
6585	NYSE	NEM	Wed, Jul 18, 2018	36.60	37.35	36.54	37.18
6584	NYSE	NEM	Tue, Jul 17, 2018	36.26	37.14	36.21	36.94
6583	NYSE	NEM	Mon, Jul 16, 2018	36.77	36.84	36.37	36.50
6582	NYSE	NEM	Fri, Jul 13, 2018	36.91	37.07	36.76	36.84
6581	NYSE	NEM	Thu, Jul 12, 2018	37.27	37.50	37.09	37.13
6580	NYSE	NEM	Wed, Jul 11, 2018	37.57	37.64	36.96	37.07
6579	NYSE	NEM	Tue, Jul 10, 2018	37.41	37.96	37.29	37.91
6578	NYSE	NEM	Mon, Jul 9, 2018	38.26	38.40	37.53	37.79
6577	NYSE	NEM	Fri, Jul 6, 2018	38.19	38.25	37.74	37.83
6576	NYSE	NEM	Thu, Jul 5, 2018	37.90	38.61	37.83	38.43
6575	NYSE	NEM	Tue, Jul 3, 2018	37.97	38.60	37.56	37.64
6574	NYSE	NEM	Mon, Jul 2, 2018	37.47	37.83	37.23	37.55
6573	NYSE	NEM	Fri, Jun 29, 2018	37.06	38.14	36.95	37.71
6572	NYSE	NEM	Thu, Jun 28, 2018	37.26	37.26	36.88	37.00
6571	NYSE	NEM	Wed, Jun 27, 2018	37.01	37.49	36.95	36.98
6570	NYSE	NEM	Tue, Jun 26, 2018	36.65	37.37	36.60	37.17
6569	NYSE	NEM	Mon, Jun 25, 2018	37.16	37.40	36.75	36.99
6568	NYSE	NEM	Fri, Jun 22, 2018	37.23	37.61	37.16	37.46
6567	NYSE	NEM	Thu, Jun 21, 2018	37.90	38.00	36.86	37.02
6566	NYSE	NEM	Wed, Jun 20, 2018	38.49	38.61	37.87	37.95
6565	NYSE	NEM	Tue, Jun 19, 2018	38.18	38.58	38.06	38.35
6564	NYSE	NEM	Mon, Jun 18, 2018	38.27	38.56	38.19	38.43
6563	NYSE	NEM	Fri, Jun 15, 2018	38.80	38.80	38.02	38.40
6562	NYSE	NEM	Thu, Jun 14, 2018	38.99	39.19	38.81	39.16
6561	NYSE	NEM	Wed, Jun 13, 2018	38.96	39.05	38.43	38.70
6560	NYSE	NEM	Tue, Jun 12, 2018	38.89	39.13	38.57	38.79
6559	NYSE	NEM	Mon, Jun 11, 2018	38.33	38.69	38.18	38.57
6558	NYSE	NEM	Fri, Jun 8, 2018	38.59	38.59	38.21	38.38
6557	NYSE	NEM	Thu, Jun 7, 2018	38.80	38.92	38.43	38.58
6556	NYSE	NEM	Wed, Jun 6, 2018	38.48	38.69	38.20	38.66
6555	NYSE	NEM	Tue, Jun 5, 2018	38.32	38.85	38.26	38.41
6554	NYSE	NEM	Mon, Jun 4, 2018	38.79	38.83	38.15	38.25
6553	NYSE	NEM	Fri, Jun 1, 2018	38.89	39.05	38.44	38.64
6552	NYSE	NEM	Thu, May 31, 2018	39.33	39.35	38.73	38.93
6551	NYSE	NEM	Wed, May 30, 2018	39.02	39.34	38.77	39.19
6550	NYSE	NEM	Tue, May 29, 2018	39.01	39.65	38.87	38.93
6549	NYSE	NEM	Fri, May 25, 2018	39.83	39.95	39.26	39.44
6548	NYSE	NEM	Thu, May 24, 2018	39.62	40.03	39.58	39.97
6547	NYSE	NEM	Wed, May 23, 2018	38.77	39.63	38.77	39.59
6546	NYSE	NEM	Tue, May 22, 2018	39.33	39.49	38.77	38.79
6545	NYSE	NEM	Mon, May 21, 2018	39.18	39.41	38.77	39.37
6544	NYSE	NEM	Fri, May 18, 2018	39.21	39.29	39.00	39.16
6543	NYSE	NEM	Thu, May 17, 2018	39.71	39.71	39.19	39.36
6542	NYSE	NEM	Wed, May 16, 2018	39.49	39.74	39.41	39.69
6541	NYSE	NEM	Tue, May 15, 2018	39.68	39.74	38.97	39.51
6540	NYSE	NEM	Mon, May 14, 2018	40.53	40.84	40.16	40.39
6539	NYSE	NEM	Fri, May 11, 2018	40.42	40.64	40.13	40.39
6538	NYSE	NEM	Thu, May 10, 2018	40.13	40.54	40.12	40.42
6537	NYSE	NEM	Wed, May 9, 2018	39.93	40.29	39.79	39.96
6536	NYSE	NEM	Tue, May 8, 2018	39.64	39.98	39.21	39.98
6535	NYSE	NEM	Mon, May 7, 2018	39.65	40.24	39.63	39.87
6534	NYSE	NEM	Fri, May 4, 2018	39.53	39.75	39.44	39.65
6533	NYSE	NEM	Thu, May 3, 2018	39.52	39.86	39.29	39.81
6532	NYSE	NEM	Wed, May 2, 2018	39.42	39.61	38.85	39.19
6531	NYSE	NEM	Tue, May 1, 2018	39.02	39.28	38.67	39.22
6530	NYSE	NEM	Mon, Apr 30, 2018	40.31	40.35	39.26	39.29
6529	NYSE	NEM	Fri, Apr 27, 2018	40.75	40.91	40.34	40.66
6528	NYSE	NEM	Thu, Apr 26, 2018	40.55	41.20	40.15	40.77
6527	NYSE	NEM	Wed, Apr 25, 2018	40.55	41.06	40.35	40.52
6526	NYSE	NEM	Tue, Apr 24, 2018	41.23	41.49	40.86	41.05
6525	NYSE	NEM	Mon, Apr 23, 2018	40.86	41.21	40.55	41.06
6524	NYSE	NEM	Fri, Apr 20, 2018	41.72	41.81	41.18	41.35
6523	NYSE	NEM	Thu, Apr 19, 2018	41.33	41.96	41.24	41.94
6522	NYSE	NEM	Wed, Apr 18, 2018	41.75	41.90	40.98	41.09
6521	NYSE	NEM	Tue, Apr 17, 2018	41.47	41.79	41.23	41.38
6520	NYSE	NEM	Mon, Apr 16, 2018	41.75	41.86	41.12	41.42
6519	NYSE	NEM	Fri, Apr 13, 2018	40.88	41.98	40.88	41.60
6518	NYSE	NEM	Thu, Apr 12, 2018	40.31	40.74	39.83	40.40
6517	NYSE	NEM	Wed, Apr 11, 2018	40.00	41.14	39.85	40.64
6516	NYSE	NEM	Tue, Apr 10, 2018	38.79	39.71	38.75	39.47
6515	NYSE	NEM	Mon, Apr 9, 2018	39.35	39.35	38.17	38.58
6514	NYSE	NEM	Fri, Apr 6, 2018	39.40	39.61	39.05	39.29
6513	NYSE	NEM	Thu, Apr 5, 2018	38.79	39.38	38.64	39.27
6512	NYSE	NEM	Wed, Apr 4, 2018	39.20	39.28	38.84	38.99
6511	NYSE	NEM	Tue, Apr 3, 2018	39.15	39.15	38.60	38.83
6510	NYSE	NEM	Mon, Apr 2, 2018	39.39	39.62	39.18	39.27
6509	NYSE	NEM	Thu, Mar 29, 2018	38.27	39.17	38.27	39.07
6508	NYSE	NEM	Wed, Mar 28, 2018	38.83	38.90	38.22	38.39
6507	NYSE	NEM	Tue, Mar 27, 2018	39.46	39.64	38.90	39.03
6506	NYSE	NEM	Mon, Mar 26, 2018	39.15	40.03	39.15	39.89
6505	NYSE	NEM	Fri, Mar 23, 2018	38.26	39.17	38.16	38.76
6504	NYSE	NEM	Thu, Mar 22, 2018	38.26	38.45	37.59	37.61
6503	NYSE	NEM	Wed, Mar 21, 2018	37.51	38.53	37.33	38.22
6502	NYSE	NEM	Tue, Mar 20, 2018	37.44	37.54	37.19	37.30
6501	NYSE	NEM	Mon, Mar 19, 2018	37.39	37.60	37.11	37.47
6500	NYSE	NEM	Fri, Mar 16, 2018	37.40	37.63	36.96	37.39
6499	NYSE	NEM	Thu, Mar 15, 2018	37.83	38.08	37.27	37.31
6498	NYSE	NEM	Wed, Mar 14, 2018	38.31	38.54	38.07	38.19
6497	NYSE	NEM	Tue, Mar 13, 2018	38.08	38.47	38.01	38.22
6496	NYSE	NEM	Mon, Mar 12, 2018	37.31	38.03	37.28	37.98
6495	NYSE	NEM	Fri, Mar 9, 2018	37.65	37.85	37.24	37.71
6494	NYSE	NEM	Thu, Mar 8, 2018	37.72	37.89	37.32	37.66
6493	NYSE	NEM	Wed, Mar 7, 2018	38.59	38.88	37.61	37.70
6492	NYSE	NEM	Tue, Mar 6, 2018	38.63	39.16	38.43	38.71
6491	NYSE	NEM	Mon, Mar 5, 2018	37.79	38.37	37.48	38.28
6490	NYSE	NEM	Fri, Mar 2, 2018	38.28	38.59	37.93	37.93
6489	NYSE	NEM	Thu, Mar 1, 2018	38.04	38.27	37.14	38.11
6488	NYSE	NEM	Wed, Feb 28, 2018	38.48	39.05	38.17	38.20
6487	NYSE	NEM	Tue, Feb 27, 2018	39.10	39.31	38.16	38.44
6486	NYSE	NEM	Mon, Feb 26, 2018	39.02	39.37	38.65	39.32
6485	NYSE	NEM	Fri, Feb 23, 2018	37.80	38.75	37.69	38.69
6484	NYSE	NEM	Thu, Feb 22, 2018	37.97	38.73	37.58	37.63
6483	NYSE	NEM	Wed, Feb 21, 2018	38.58	39.13	38.09	38.16
6482	NYSE	NEM	Tue, Feb 20, 2018	38.74	39.09	38.19	38.39
6481	NYSE	NEM	Fri, Feb 16, 2018	39.14	39.39	38.68	39.11
6480	NYSE	NEM	Thu, Feb 15, 2018	39.20	39.43	38.48	39.41
6479	NYSE	NEM	Wed, Feb 14, 2018	36.93	39.31	36.85	39.00
6478	NYSE	NEM	Tue, Feb 13, 2018	36.93	37.23	36.74	37.02
6477	NYSE	NEM	Mon, Feb 12, 2018	36.90	37.19	36.42	36.91
6476	NYSE	NEM	Fri, Feb 9, 2018	36.88	36.88	35.98	36.76
6475	NYSE	NEM	Thu, Feb 8, 2018	37.19	37.23	36.55	36.61
6474	NYSE	NEM	Wed, Feb 7, 2018	37.62	37.86	36.88	37.03
6473	NYSE	NEM	Tue, Feb 6, 2018	37.41	37.83	37.02	37.63
6472	NYSE	NEM	Mon, Feb 5, 2018	39.17	39.48	37.76	37.80
6471	NYSE	NEM	Fri, Feb 2, 2018	39.88	39.89	38.90	38.97
6470	NYSE	NEM	Thu, Feb 1, 2018	40.23	41.02	40.17	40.36
6469	NYSE	NEM	Wed, Jan 31, 2018	40.39	40.61	39.83	40.51
6468	NYSE	NEM	Tue, Jan 30, 2018	40.12	40.55	39.65	40.10
6467	NYSE	NEM	Mon, Jan 29, 2018	40.78	40.92	40.04	40.08
6466	NYSE	NEM	Fri, Jan 26, 2018	40.85	41.30	40.83	41.05
6465	NYSE	NEM	Thu, Jan 25, 2018	41.75	41.93	40.67	40.77
6464	NYSE	NEM	Wed, Jan 24, 2018	41.17	42.04	41.17	41.57
6463	NYSE	NEM	Tue, Jan 23, 2018	39.53	40.44	39.10	40.32
6462	NYSE	NEM	Mon, Jan 22, 2018	39.55	39.69	39.24	39.66
6461	NYSE	NEM	Fri, Jan 19, 2018	39.64	39.64	39.23	39.47
6460	NYSE	NEM	Thu, Jan 18, 2018	39.48	40.00	39.17	39.24
6459	NYSE	NEM	Wed, Jan 17, 2018	39.69	40.25	39.41	39.45
6458	NYSE	NEM	Tue, Jan 16, 2018	39.79	40.22	39.13	40.00
6457	NYSE	NEM	Fri, Jan 12, 2018	39.04	39.84	38.86	39.79
6456	NYSE	NEM	Thu, Jan 11, 2018	38.41	38.90	38.40	38.84
6455	NYSE	NEM	Wed, Jan 10, 2018	38.47	38.50	38.08	38.34
6454	NYSE	NEM	Tue, Jan 9, 2018	38.15	38.32	37.95	38.11
6453	NYSE	NEM	Mon, Jan 8, 2018	38.35	38.52	37.96	38.36
6452	NYSE	NEM	Fri, Jan 5, 2018	38.18	38.43	38.02	38.40
6451	NYSE	NEM	Thu, Jan 4, 2018	37.75	38.26	37.37	38.26
6450	NYSE	NEM	Wed, Jan 3, 2018	38.21	38.26	37.49	37.84
6449	NYSE	NEM	Tue, Jan 2, 2018	37.87	38.30	37.82	38.16
6448	NYSE	NEM	Fri, Dec 29, 2017	37.70	37.77	37.37	37.52
6447	NYSE	NEM	Thu, Dec 28, 2017	37.81	37.81	37.33	37.51
6446	NYSE	NEM	Wed, Dec 27, 2017	37.62	37.84	37.45	37.60
6445	NYSE	NEM	Tue, Dec 26, 2017	37.00	38.04	36.92	37.57
6444	NYSE	NEM	Fri, Dec 22, 2017	36.86	36.99	36.71	36.92
6443	NYSE	NEM	Thu, Dec 21, 2017	36.58	36.93	36.55	36.73
6442	NYSE	NEM	Wed, Dec 20, 2017	36.48	36.72	36.11	36.61
6441	NYSE	NEM	Tue, Dec 19, 2017	36.55	36.78	36.17	36.35
6440	NYSE	NEM	Mon, Dec 18, 2017	36.05	36.96	36.00	36.65
6439	NYSE	NEM	Fri, Dec 15, 2017	36.21	36.29	35.84	35.87
6438	NYSE	NEM	Thu, Dec 14, 2017	35.75	36.08	35.38	35.90
6437	NYSE	NEM	Wed, Dec 13, 2017	34.65	36.02	34.57	35.75
6436	NYSE	NEM	Tue, Dec 12, 2017	34.62	34.68	34.20	34.59
6435	NYSE	NEM	Mon, Dec 11, 2017	35.18	35.75	34.52	34.67
6434	NYSE	NEM	Fri, Dec 8, 2017	35.83	36.20	35.17	35.40
6433	NYSE	NEM	Thu, Dec 7, 2017	35.53	36.13	35.45	35.92
6432	NYSE	NEM	Wed, Dec 6, 2017	36.25	36.40	35.78	35.76
6431	NYSE	NEM	Tue, Dec 5, 2017	36.60	36.80	36.07	36.20
6430	NYSE	NEM	Mon, Dec 4, 2017	37.24	37.24	36.66	36.84
6429	NYSE	NEM	Fri, Dec 1, 2017	37.07	37.61	36.78	37.19
6428	NYSE	NEM	Thu, Nov 30, 2017	36.35	37.20	36.35	36.99
6427	NYSE	NEM	Wed, Nov 29, 2017	36.70	36.91	36.32	36.60
6426	NYSE	NEM	Tue, Nov 28, 2017	37.13	37.59	37.09	37.14
6425	NYSE	NEM	Mon, Nov 27, 2017	36.97	37.11	36.67	37.10
6424	NYSE	NEM	Fri, Nov 24, 2017	36.73	37.06	36.66	36.68
6423	NYSE	NEM	Wed, Nov 22, 2017	36.54	36.92	36.47	36.71
6422	NYSE	NEM	Tue, Nov 21, 2017	36.49	36.74	36.30	36.37
6421	NYSE	NEM	Mon, Nov 20, 2017	36.15	36.49	36.06	36.33
6420	NYSE	NEM	Fri, Nov 17, 2017	36.13	36.32	35.93	36.21
6419	NYSE	NEM	Thu, Nov 16, 2017	36.07	36.20	35.85	36.09
6418	NYSE	NEM	Wed, Nov 15, 2017	36.47	36.48	35.94	36.08
6417	NYSE	NEM	Tue, Nov 14, 2017	35.56	36.35	35.49	36.28
6416	NYSE	NEM	Mon, Nov 13, 2017	35.59	36.02	35.50	35.71
6415	NYSE	NEM	Fri, Nov 10, 2017	35.84	36.08	35.50	35.52
6414	NYSE	NEM	Thu, Nov 9, 2017	36.22	36.42	35.74	35.88
6413	NYSE	NEM	Wed, Nov 8, 2017	36.24	36.49	36.14	36.31
6412	NYSE	NEM	Tue, Nov 7, 2017	36.38	36.55	36.00	36.04
6411	NYSE	NEM	Mon, Nov 6, 2017	36.13	36.80	36.12	36.37
6410	NYSE	NEM	Fri, Nov 3, 2017	36.37	36.49	35.76	36.04
6409	NYSE	NEM	Thu, Nov 2, 2017	35.82	36.50	35.77	36.48
6408	NYSE	NEM	Wed, Nov 1, 2017	36.36	36.46	35.59	35.69
6407	NYSE	NEM	Tue, Oct 31, 2017	36.19	36.30	35.88	36.16
6406	NYSE	NEM	Mon, Oct 30, 2017	35.80	36.39	35.62	36.23
6405	NYSE	NEM	Fri, Oct 27, 2017	35.74	36.35	35.67	35.80
6404	NYSE	NEM	Thu, Oct 26, 2017	37.01	37.19	35.07	35.81
6403	NYSE	NEM	Wed, Oct 25, 2017	37.08	37.18	36.19	36.75
6402	NYSE	NEM	Tue, Oct 24, 2017	37.32	37.57	37.10	37.13
6401	NYSE	NEM	Mon, Oct 23, 2017	37.49	37.68	37.18	37.37
6400	NYSE	NEM	Fri, Oct 20, 2017	37.87	37.97	37.55	37.79
6399	NYSE	NEM	Thu, Oct 19, 2017	38.08	38.26	37.74	37.84
6398	NYSE	NEM	Wed, Oct 18, 2017	38.11	38.36	37.86	37.86
6397	NYSE	NEM	Tue, Oct 17, 2017	37.67	38.46	37.55	38.35
6396	NYSE	NEM	Mon, Oct 16, 2017	38.75	38.75	37.85	37.99
6395	NYSE	NEM	Fri, Oct 13, 2017	38.68	38.85	38.32	38.59
6394	NYSE	NEM	Thu, Oct 12, 2017	38.10	38.53	37.98	38.39
6393	NYSE	NEM	Wed, Oct 11, 2017	38.09	38.33	37.49	38.08
6392	NYSE	NEM	Tue, Oct 10, 2017	38.52	38.57	37.84	37.90
6391	NYSE	NEM	Mon, Oct 9, 2017	38.26	38.44	38.18	38.28
6390	NYSE	NEM	Fri, Oct 6, 2017	37.91	38.17	37.38	38.06
6389	NYSE	NEM	Thu, Oct 5, 2017	38.12	38.30	37.90	37.95
6388	NYSE	NEM	Wed, Oct 4, 2017	38.30	38.48	37.76	38.08
6387	NYSE	NEM	Tue, Oct 3, 2017	38.03	38.27	37.88	38.23
6386	NYSE	NEM	Mon, Oct 2, 2017	37.33	37.98	37.33	37.88
6385	NYSE	NEM	Fri, Sep 29, 2017	37.69	37.69	37.26	37.51
6384	NYSE	NEM	Thu, Sep 28, 2017	37.22	37.82	37.12	37.62
6383	NYSE	NEM	Wed, Sep 27, 2017	37.21	37.50	36.88	37.21
6382	NYSE	NEM	Tue, Sep 26, 2017	38.27	38.57	37.88	37.97
6381	NYSE	NEM	Mon, Sep 25, 2017	37.85	38.66	37.66	38.63
6380	NYSE	NEM	Fri, Sep 22, 2017	37.54	37.97	37.54	37.89
6379	NYSE	NEM	Thu, Sep 21, 2017	37.14	37.92	37.07	37.43
6378	NYSE	NEM	Wed, Sep 20, 2017	38.27	38.71	37.15	37.63
6377	NYSE	NEM	Tue, Sep 19, 2017	37.81	38.15	37.75	38.09
6376	NYSE	NEM	Mon, Sep 18, 2017	37.63	37.95	37.61	37.78
6375	NYSE	NEM	Fri, Sep 15, 2017	38.11	38.14	37.55	37.85
6374	NYSE	NEM	Thu, Sep 14, 2017	37.68	38.24	37.41	38.06
6373	NYSE	NEM	Wed, Sep 13, 2017	38.15	38.26	37.74	37.88
6372	NYSE	NEM	Tue, Sep 12, 2017	38.14	38.43	37.96	38.28
6371	NYSE	NEM	Mon, Sep 11, 2017	38.81	39.28	38.01	38.22
6370	NYSE	NEM	Fri, Sep 8, 2017	39.48	39.55	39.03	39.31
6369	NYSE	NEM	Thu, Sep 7, 2017	38.71	39.63	38.60	39.60
6368	NYSE	NEM	Wed, Sep 6, 2017	38.72	38.95	37.99	38.38
6367	NYSE	NEM	Tue, Sep 5, 2017	38.98	39.11	38.41	38.75
6366	NYSE	NEM	Fri, Sep 1, 2017	38.59	38.82	38.22	38.66
6365	NYSE	NEM	Thu, Aug 31, 2017	38.14	38.43	38.06	38.34
6364	NYSE	NEM	Wed, Aug 30, 2017	37.98	38.11	37.80	38.06
6363	NYSE	NEM	Tue, Aug 29, 2017	38.89	38.89	37.77	38.04
6362	NYSE	NEM	Mon, Aug 28, 2017	37.27	38.91	37.24	38.30
6361	NYSE	NEM	Fri, Aug 25, 2017	37.00	37.34	36.98	36.99
6360	NYSE	NEM	Thu, Aug 24, 2017	36.94	37.10	36.64	36.82
6359	NYSE	NEM	Wed, Aug 23, 2017	36.56	37.00	36.56	36.98
6358	NYSE	NEM	Tue, Aug 22, 2017	36.51	37.13	36.40	36.50
6357	NYSE	NEM	Mon, Aug 21, 2017	35.99	36.79	35.92	36.61
6356	NYSE	NEM	Fri, Aug 18, 2017	36.44	37.30	35.78	35.83
6355	NYSE	NEM	Thu, Aug 17, 2017	36.21	36.21	35.88	36.05
6354	NYSE	NEM	Wed, Aug 16, 2017	35.75	36.23	35.61	36.13
6353	NYSE	NEM	Tue, Aug 15, 2017	35.45	35.94	35.22	35.77
6352	NYSE	NEM	Mon, Aug 14, 2017	36.30	36.35	35.86	36.02
6351	NYSE	NEM	Fri, Aug 11, 2017	36.49	36.74	36.28	36.53
6350	NYSE	NEM	Thu, Aug 10, 2017	36.50	36.66	36.28	36.44
6349	NYSE	NEM	Wed, Aug 9, 2017	36.27	36.33	35.72	36.10
6348	NYSE	NEM	Tue, Aug 8, 2017	36.29	36.38	35.50	35.74
6347	NYSE	NEM	Mon, Aug 7, 2017	36.15	36.44	35.97	36.17
6346	NYSE	NEM	Fri, Aug 4, 2017	36.29	36.55	35.90	36.15
6345	NYSE	NEM	Thu, Aug 3, 2017	36.79	37.07	36.56	36.59
6344	NYSE	NEM	Wed, Aug 2, 2017	36.71	37.14	36.49	36.87
6343	NYSE	NEM	Tue, Aug 1, 2017	37.10	37.25	36.78	36.98
6342	NYSE	NEM	Mon, Jul 31, 2017	37.07	37.33	36.81	37.17
6341	NYSE	NEM	Fri, Jul 28, 2017	36.64	37.13	36.36	37.06
6340	NYSE	NEM	Thu, Jul 27, 2017	37.27	37.35	36.35	36.44
6339	NYSE	NEM	Wed, Jul 26, 2017	35.93	37.30	35.82	36.96
6338	NYSE	NEM	Tue, Jul 25, 2017	34.58	36.64	34.50	36.24
6337	NYSE	NEM	Mon, Jul 24, 2017	34.39	34.47	33.89	33.90
6336	NYSE	NEM	Fri, Jul 21, 2017	34.15	34.46	34.03	34.39
6335	NYSE	NEM	Thu, Jul 20, 2017	33.82	34.32	33.71	33.92
6334	NYSE	NEM	Wed, Jul 19, 2017	33.66	34.06	33.62	33.88
6333	NYSE	NEM	Tue, Jul 18, 2017	33.88	33.96	33.49	33.71
6332	NYSE	NEM	Mon, Jul 17, 2017	33.47	33.99	33.42	33.73
6331	NYSE	NEM	Fri, Jul 14, 2017	33.42	33.64	33.24	33.30
6330	NYSE	NEM	Thu, Jul 13, 2017	33.15	33.45	32.90	32.94
6329	NYSE	NEM	Wed, Jul 12, 2017	33.35	33.48	33.07	33.17
6328	NYSE	NEM	Tue, Jul 11, 2017	32.53	33.01	32.19	32.95
6327	NYSE	NEM	Mon, Jul 10, 2017	31.94	32.67	31.70	32.53
6326	NYSE	NEM	Fri, Jul 7, 2017	32.15	32.35	31.86	32.03
6325	NYSE	NEM	Thu, Jul 6, 2017	32.56	32.72	32.21	32.28
6324	NYSE	NEM	Wed, Jul 5, 2017	32.13	32.99	32.00	32.68
6323	NYSE	NEM	Mon, Jul 3, 2017	31.78	31.97	31.42	31.89
6322	NYSE	NEM	Fri, Jun 30, 2017	32.23	32.53	32.12	32.39
6321	NYSE	NEM	Thu, Jun 29, 2017	32.82	32.82	32.20	32.23
6320	NYSE	NEM	Wed, Jun 28, 2017	33.18	33.43	32.67	33.04
6319	NYSE	NEM	Tue, Jun 27, 2017	34.02	34.02	32.99	33.07
6318	NYSE	NEM	Mon, Jun 26, 2017	33.49	34.09	33.43	33.77
6317	NYSE	NEM	Fri, Jun 23, 2017	33.84	33.94	33.64	33.81
6316	NYSE	NEM	Thu, Jun 22, 2017	33.38	33.67	33.15	33.50
6315	NYSE	NEM	Wed, Jun 21, 2017	32.88	33.23	32.68	33.15
6314	NYSE	NEM	Tue, Jun 20, 2017	32.83	33.00	32.55	32.84
6313	NYSE	NEM	Mon, Jun 19, 2017	32.77	33.12	32.56	32.88
6312	NYSE	NEM	Fri, Jun 16, 2017	33.15	33.25	32.71	32.84
6311	NYSE	NEM	Thu, Jun 15, 2017	33.45	33.80	32.92	33.04
6310	NYSE	NEM	Wed, Jun 14, 2017	35.07	35.11	33.50	33.72
6309	NYSE	NEM	Tue, Jun 13, 2017	34.30	34.83	34.24	34.48
6308	NYSE	NEM	Mon, Jun 12, 2017	34.00	34.63	33.96	34.38
6307	NYSE	NEM	Fri, Jun 9, 2017	34.53	34.83	34.18	34.30
6306	NYSE	NEM	Thu, Jun 8, 2017	35.28	35.29	34.84	35.02
6305	NYSE	NEM	Wed, Jun 7, 2017	35.27	35.56	34.80	35.51
6304	NYSE	NEM	Tue, Jun 6, 2017	34.29	35.43	34.06	35.40
6303	NYSE	NEM	Mon, Jun 5, 2017	34.05	34.13	33.55	33.79
6302	NYSE	NEM	Fri, Jun 2, 2017	34.30	34.66	33.69	34.03
6301	NYSE	NEM	Thu, Jun 1, 2017	33.58	34.22	33.58	34.02
6300	NYSE	NEM	Wed, May 31, 2017	33.95	34.39	33.90	34.15
6299	NYSE	NEM	Tue, May 30, 2017	33.77	34.11	33.75	33.97
6298	NYSE	NEM	Fri, May 26, 2017	33.72	34.29	33.60	34.11
6297	NYSE	NEM	Thu, May 25, 2017	33.51	33.69	33.13	33.43
6296	NYSE	NEM	Wed, May 24, 2017	32.96	33.70	32.72	33.66
6295	NYSE	NEM	Tue, May 23, 2017	33.76	33.97	32.96	33.05
6294	NYSE	NEM	Mon, May 22, 2017	33.87	34.03	33.64	33.68
6293	NYSE	NEM	Fri, May 19, 2017	33.46	33.68	33.32	33.63
6292	NYSE	NEM	Thu, May 18, 2017	34.02	34.12	33.25	33.31
6291	NYSE	NEM	Wed, May 17, 2017	34.27	34.81	34.16	34.26
6290	NYSE	NEM	Tue, May 16, 2017	33.88	33.96	33.64	33.75
6289	NYSE	NEM	Mon, May 15, 2017	34.16	34.16	33.60	33.87
6288	NYSE	NEM	Fri, May 12, 2017	33.78	34.03	33.56	33.75
6287	NYSE	NEM	Thu, May 11, 2017	33.06	33.64	32.80	33.48
6286	NYSE	NEM	Wed, May 10, 2017	33.10	33.16	32.60	32.95
6285	NYSE	NEM	Tue, May 9, 2017	32.41	32.83	32.32	32.76
6284	NYSE	NEM	Mon, May 8, 2017	32.88	32.88	32.29	32.68
6283	NYSE	NEM	Fri, May 5, 2017	32.42	33.07	32.35	32.73
6282	NYSE	NEM	Thu, May 4, 2017	32.28	32.51	32.12	32.28
6281	NYSE	NEM	Wed, May 3, 2017	32.92	33.36	32.65	32.69
6280	NYSE	NEM	Tue, May 2, 2017	32.70	33.09	32.50	33.01
6279	NYSE	NEM	Mon, May 1, 2017	33.65	33.86	32.61	32.68
6278	NYSE	NEM	Fri, Apr 28, 2017	32.97	33.96	32.89	33.81
6277	NYSE	NEM	Thu, Apr 27, 2017	32.80	33.13	32.42	32.91
6276	NYSE	NEM	Wed, Apr 26, 2017	32.85	33.02	32.28	32.98
6275	NYSE	NEM	Tue, Apr 25, 2017	33.75	33.75	32.03	32.89
6274	NYSE	NEM	Mon, Apr 24, 2017	33.57	34.18	33.50	33.71
6273	NYSE	NEM	Fri, Apr 21, 2017	33.59	34.44	33.50	34.13
6272	NYSE	NEM	Thu, Apr 20, 2017	33.58	34.13	33.36	33.67
6271	NYSE	NEM	Wed, Apr 19, 2017	34.21	34.29	33.35	33.52
6270	NYSE	NEM	Tue, Apr 18, 2017	34.55	34.58	34.00	34.32
6269	NYSE	NEM	Mon, Apr 17, 2017	34.45	34.89	34.38	34.59
6268	NYSE	NEM	Thu, Apr 13, 2017	35.20	35.21	34.25	34.50
6267	NYSE	NEM	Wed, Apr 12, 2017	35.15	35.42	34.48	35.08
6266	NYSE	NEM	Tue, Apr 11, 2017	35.00	35.53	34.54	35.13
6265	NYSE	NEM	Mon, Apr 10, 2017	34.05	34.69	33.84	34.61
6264	NYSE	NEM	Fri, Apr 7, 2017	34.97	34.97	34.08	34.31
6263	NYSE	NEM	Thu, Apr 6, 2017	34.28	34.29	33.84	34.17
6262	NYSE	NEM	Wed, Apr 5, 2017	33.74	34.58	33.69	34.31
6261	NYSE	NEM	Tue, Apr 4, 2017	34.03	34.19	33.84	34.19
6260	NYSE	NEM	Mon, Apr 3, 2017	33.05	33.92	32.95	33.89
6259	NYSE	NEM	Fri, Mar 31, 2017	32.87	33.40	32.61	32.96
6258	NYSE	NEM	Thu, Mar 30, 2017	32.92	33.16	32.79	32.93
6257	NYSE	NEM	Wed, Mar 29, 2017	32.90	33.32	32.80	33.19
6256	NYSE	NEM	Tue, Mar 28, 2017	34.00	34.21	32.64	33.00
6255	NYSE	NEM	Mon, Mar 27, 2017	34.05	34.27	33.74	33.91
6254	NYSE	NEM	Fri, Mar 24, 2017	33.49	33.78	33.28	33.48
6253	NYSE	NEM	Thu, Mar 23, 2017	33.94	34.17	33.02	33.62
6252	NYSE	NEM	Wed, Mar 22, 2017	34.23	34.56	33.63	33.84
6251	NYSE	NEM	Tue, Mar 21, 2017	33.52	34.35	33.52	34.03
6250	NYSE	NEM	Mon, Mar 20, 2017	32.91	33.56	32.73	33.56
6249	NYSE	NEM	Fri, Mar 17, 2017	32.98	33.50	32.78	32.84
6248	NYSE	NEM	Thu, Mar 16, 2017	34.24	34.49	32.69	32.81
6247	NYSE	NEM	Wed, Mar 15, 2017	32.62	34.22	32.25	34.10
6246	NYSE	NEM	Tue, Mar 14, 2017	32.95	33.27	32.15	32.40
6245	NYSE	NEM	Mon, Mar 13, 2017	33.20	33.23	32.69	33.02
6244	NYSE	NEM	Fri, Mar 10, 2017	32.83	33.17	32.57	32.94
6243	NYSE	NEM	Thu, Mar 9, 2017	32.81	33.13	32.54	32.60
6242	NYSE	NEM	Wed, Mar 8, 2017	32.53	33.53	32.48	32.89
6241	NYSE	NEM	Tue, Mar 7, 2017	32.69	33.35	32.56	32.98
6240	NYSE	NEM	Mon, Mar 6, 2017	33.73	33.82	32.75	32.96
6239	NYSE	NEM	Fri, Mar 3, 2017	33.50	34.31	33.33	34.07
6238	NYSE	NEM	Thu, Mar 2, 2017	33.90	34.15	33.45	33.60
6237	NYSE	NEM	Wed, Mar 1, 2017	33.74	34.71	33.35	34.42
6236	NYSE	NEM	Tue, Feb 28, 2017	34.45	35.01	34.01	34.24
6235	NYSE	NEM	Mon, Feb 27, 2017	35.88	36.24	33.78	33.97
6234	NYSE	NEM	Fri, Feb 24, 2017	36.31	36.90	35.95	36.08
6233	NYSE	NEM	Thu, Feb 23, 2017	36.50	36.99	35.83	35.86
6232	NYSE	NEM	Wed, Feb 22, 2017	36.50	37.09	35.15	36.00
6231	NYSE	NEM	Tue, Feb 21, 2017	36.51	37.49	36.18	37.44
6230	NYSE	NEM	Fri, Feb 17, 2017	37.64	37.65	36.81	37.01
6229	NYSE	NEM	Thu, Feb 16, 2017	37.37	37.69	37.26	37.57
6228	NYSE	NEM	Wed, Feb 15, 2017	36.73	37.16	36.41	37.03
6227	NYSE	NEM	Tue, Feb 14, 2017	37.60	37.68	36.77	37.09
6226	NYSE	NEM	Mon, Feb 13, 2017	37.42	37.57	37.14	37.38
6225	NYSE	NEM	Fri, Feb 10, 2017	36.96	37.72	36.75	37.65
6224	NYSE	NEM	Thu, Feb 9, 2017	37.99	38.01	37.07	37.20
6223	NYSE	NEM	Wed, Feb 8, 2017	37.59	37.87	37.21	37.85
6222	NYSE	NEM	Tue, Feb 7, 2017	37.73	37.79	37.12	37.32
6221	NYSE	NEM	Mon, Feb 6, 2017	37.27	37.94	36.88	37.94
6220	NYSE	NEM	Fri, Feb 3, 2017	36.48	37.20	36.31	36.76
6219	NYSE	NEM	Thu, Feb 2, 2017	36.77	36.88	36.16	36.68
6218	NYSE	NEM	Wed, Feb 1, 2017	35.74	36.03	35.17	35.87
6217	NYSE	NEM	Tue, Jan 31, 2017	35.83	36.35	35.81	36.28
6216	NYSE	NEM	Mon, Jan 30, 2017	34.71	35.49	34.59	34.97
6215	NYSE	NEM	Fri, Jan 27, 2017	34.26	34.67	34.26	34.38
6214	NYSE	NEM	Thu, Jan 26, 2017	34.20	34.27	33.63	34.19
6213	NYSE	NEM	Wed, Jan 25, 2017	35.35	35.58	34.47	34.95
6212	NYSE	NEM	Tue, Jan 24, 2017	35.89	36.93	35.83	36.04
6211	NYSE	NEM	Mon, Jan 23, 2017	35.39	36.00	35.03	35.88
6210	NYSE	NEM	Fri, Jan 20, 2017	34.91	35.39	34.74	35.04
6209	NYSE	NEM	Thu, Jan 19, 2017	34.78	35.44	34.68	34.93
6208	NYSE	NEM	Wed, Jan 18, 2017	35.20	35.95	34.90	35.26
6207	NYSE	NEM	Tue, Jan 17, 2017	35.64	35.84	34.92	35.14
6206	NYSE	NEM	Fri, Jan 13, 2017	34.00	34.65	33.75	34.53
6205	NYSE	NEM	Thu, Jan 12, 2017	35.22	35.35	34.14	34.47
6204	NYSE	NEM	Wed, Jan 11, 2017	34.78	34.79	33.52	34.37
6203	NYSE	NEM	Tue, Jan 10, 2017	35.65	36.17	34.85	35.08
6202	NYSE	NEM	Mon, Jan 9, 2017	36.08	36.16	35.21	35.36
6201	NYSE	NEM	Fri, Jan 6, 2017	36.00	36.49	34.99	35.42
6200	NYSE	NEM	Thu, Jan 5, 2017	35.60	37.25	35.59	36.57
6199	NYSE	NEM	Wed, Jan 4, 2017	34.90	35.00	34.19	34.96
6198	NYSE	NEM	Tue, Jan 3, 2017	34.12	35.00	33.95	34.63
6197	NYSE	NEM	Fri, Dec 30, 2016	35.41	36.09	34.07	34.07
6196	NYSE	NEM	Thu, Dec 29, 2016	33.27	35.31	33.15	35.27
6195	NYSE	NEM	Wed, Dec 28, 2016	32.61	32.87	32.28	32.78
6194	NYSE	NEM	Tue, Dec 27, 2016	32.81	33.24	32.17	32.59
6193	NYSE	NEM	Fri, Dec 23, 2016	31.47	32.56	31.45	32.46
6192	NYSE	NEM	Thu, Dec 22, 2016	31.40	31.88	31.27	31.44
6191	NYSE	NEM	Wed, Dec 21, 2016	31.88	31.96	31.24	31.55
6190	NYSE	NEM	Tue, Dec 20, 2016	31.17	31.76	30.85	31.66
6189	NYSE	NEM	Mon, Dec 19, 2016	31.71	32.08	31.30	31.78
6188	NYSE	NEM	Fri, Dec 16, 2016	31.27	31.80	30.93	31.66
6187	NYSE	NEM	Thu, Dec 15, 2016	30.82	31.37	30.40	30.91
6186	NYSE	NEM	Wed, Dec 14, 2016	34.08	34.43	31.65	31.68
6185	NYSE	NEM	Tue, Dec 13, 2016	32.57	33.94	32.47	33.87
6184	NYSE	NEM	Mon, Dec 12, 2016	33.07	33.11	32.47	32.60
6183	NYSE	NEM	Fri, Dec 9, 2016	33.61	33.66	32.59	32.79
6182	NYSE	NEM	Thu, Dec 8, 2016	33.73	34.06	33.47	33.87
6181	NYSE	NEM	Wed, Dec 7, 2016	33.45	34.02	33.25	33.62
6180	NYSE	NEM	Tue, Dec 6, 2016	33.40	33.86	32.90	33.02
6179	NYSE	NEM	Mon, Dec 5, 2016	32.71	33.97	32.65	33.43
6178	NYSE	NEM	Fri, Dec 2, 2016	32.55	33.67	32.15	33.58
6177	NYSE	NEM	Thu, Dec 1, 2016	32.10	32.85	31.52	32.27
6176	NYSE	NEM	Wed, Nov 30, 2016	33.00	33.20	31.80	32.44
6175	NYSE	NEM	Tue, Nov 29, 2016	32.75	33.83	32.55	33.55
6174	NYSE	NEM	Mon, Nov 28, 2016	32.25	33.50	32.06	33.45
6173	NYSE	NEM	Fri, Nov 25, 2016	31.72	32.15	31.56	31.92
6172	NYSE	NEM	Wed, Nov 23, 2016	31.68	31.94	30.82	31.50
6171	NYSE	NEM	Tue, Nov 22, 2016	33.37	33.39	32.12	33.20
6170	NYSE	NEM	Mon, Nov 21, 2016	33.11	33.41	32.75	33.07
6169	NYSE	NEM	Fri, Nov 18, 2016	32.51	33.34	32.25	32.69
6168	NYSE	NEM	Thu, Nov 17, 2016	33.89	34.27	32.17	32.70
6167	NYSE	NEM	Wed, Nov 16, 2016	33.82	33.89	33.05	33.76
6166	NYSE	NEM	Tue, Nov 15, 2016	32.36	34.03	32.25	33.91
6165	NYSE	NEM	Mon, Nov 14, 2016	31.24	32.76	30.19	32.60
6164	NYSE	NEM	Fri, Nov 11, 2016	34.38	34.56	31.36	31.59
6163	NYSE	NEM	Thu, Nov 10, 2016	36.88	36.90	34.39	34.68
6162	NYSE	NEM	Wed, Nov 9, 2016	38.25	38.40	36.24	37.04
6161	NYSE	NEM	Tue, Nov 8, 2016	36.58	37.05	35.64	36.06
6160	NYSE	NEM	Mon, Nov 7, 2016	36.82	36.82	35.81	36.49
6159	NYSE	NEM	Fri, Nov 4, 2016	37.61	37.95	37.19	37.80
6158	NYSE	NEM	Thu, Nov 3, 2016	37.38	37.90	37.01	37.75
6157	NYSE	NEM	Wed, Nov 2, 2016	38.56	38.87	36.94	37.18
6156	NYSE	NEM	Tue, Nov 1, 2016	37.70	38.47	37.23	37.95
6155	NYSE	NEM	Mon, Oct 31, 2016	35.59	37.10	35.26	37.04
6154	NYSE	NEM	Fri, Oct 28, 2016	34.90	35.92	34.57	35.38
6153	NYSE	NEM	Thu, Oct 27, 2016	36.06	36.38	34.15	34.79
6152	NYSE	NEM	Wed, Oct 26, 2016	36.46	36.67	35.76	36.18
6151	NYSE	NEM	Tue, Oct 25, 2016	35.97	36.96	35.79	36.59
6150	NYSE	NEM	Mon, Oct 24, 2016	36.57	36.67	35.56	35.84
6149	NYSE	NEM	Fri, Oct 21, 2016	36.80	37.00	36.00	36.35
6148	NYSE	NEM	Thu, Oct 20, 2016	36.97	37.15	36.35	37.01
6147	NYSE	NEM	Wed, Oct 19, 2016	36.88	37.16	35.94	36.98
6146	NYSE	NEM	Tue, Oct 18, 2016	35.60	36.29	35.25	36.17
6145	NYSE	NEM	Mon, Oct 17, 2016	34.65	35.33	34.59	35.03
6144	NYSE	NEM	Fri, Oct 14, 2016	34.35	35.02	34.22	34.23
6143	NYSE	NEM	Thu, Oct 13, 2016	34.90	35.65	34.30	34.81
6142	NYSE	NEM	Wed, Oct 12, 2016	33.93	34.79	33.72	34.52
6141	NYSE	NEM	Tue, Oct 11, 2016	33.92	34.44	33.29	33.85
6140	NYSE	NEM	Mon, Oct 10, 2016	34.19	34.56	33.79	34.06
6139	NYSE	NEM	Fri, Oct 7, 2016	34.78	34.85	33.57	33.97
6138	NYSE	NEM	Thu, Oct 6, 2016	33.62	34.28	33.47	34.05
6137	NYSE	NEM	Wed, Oct 5, 2016	34.65	35.10	34.01	34.59
6136	NYSE	NEM	Tue, Oct 4, 2016	36.68	36.87	34.00	34.25
6135	NYSE	NEM	Mon, Oct 3, 2016	39.04	39.33	37.86	38.10
6134	NYSE	NEM	Fri, Sep 30, 2016	39.48	39.87	39.14	39.29
6133	NYSE	NEM	Thu, Sep 29, 2016	38.97	39.36	38.58	39.05
6132	NYSE	NEM	Wed, Sep 28, 2016	38.39	39.37	37.81	39.21
6131	NYSE	NEM	Tue, Sep 27, 2016	38.87	38.87	37.91	38.48
6130	NYSE	NEM	Mon, Sep 26, 2016	39.54	40.05	39.24	39.26
6129	NYSE	NEM	Fri, Sep 23, 2016	40.41	40.91	39.31	39.56
6128	NYSE	NEM	Thu, Sep 22, 2016	41.51	41.97	40.25	40.77
6127	NYSE	NEM	Wed, Sep 21, 2016	38.84	41.15	38.68	41.03
6126	NYSE	NEM	Tue, Sep 20, 2016	38.38	38.67	37.78	38.15
6125	NYSE	NEM	Mon, Sep 19, 2016	38.79	38.88	38.22	38.43
6124	NYSE	NEM	Fri, Sep 16, 2016	38.83	38.94	37.86	38.26
6123	NYSE	NEM	Thu, Sep 15, 2016	38.38	39.40	38.23	39.20
6122	NYSE	NEM	Wed, Sep 14, 2016	39.18	39.46	38.08	38.60
6121	NYSE	NEM	Tue, Sep 13, 2016	39.88	40.06	38.56	39.02
6120	NYSE	NEM	Mon, Sep 12, 2016	38.75	40.58	38.40	40.34
6119	NYSE	NEM	Fri, Sep 9, 2016	41.28	41.30	39.14	39.30
6118	NYSE	NEM	Thu, Sep 8, 2016	41.97	42.69	41.47	41.59
6117	NYSE	NEM	Wed, Sep 7, 2016	41.76	42.12	41.13	42.09
6116	NYSE	NEM	Tue, Sep 6, 2016	41.09	42.00	40.26	42.00
6115	NYSE	NEM	Fri, Sep 2, 2016	40.29	40.99	39.87	40.52
6114	NYSE	NEM	Thu, Sep 1, 2016	38.03	39.44	37.62	39.43
6113	NYSE	NEM	Wed, Aug 31, 2016	38.02	38.56	37.76	38.24
6112	NYSE	NEM	Tue, Aug 30, 2016	40.46	40.56	38.27	38.60
6111	NYSE	NEM	Mon, Aug 29, 2016	39.57	41.14	39.52	40.91
6110	NYSE	NEM	Fri, Aug 26, 2016	40.78	41.45	39.48	39.93
6109	NYSE	NEM	Thu, Aug 25, 2016	39.91	40.97	39.59	40.16
6108	NYSE	NEM	Wed, Aug 24, 2016	42.50	42.50	39.59	39.85
6107	NYSE	NEM	Tue, Aug 23, 2016	43.76	43.83	43.08	43.15
6106	NYSE	NEM	Mon, Aug 22, 2016	43.49	43.73	43.06	43.32
6105	NYSE	NEM	Fri, Aug 19, 2016	43.65	44.31	43.25	44.17
6104	NYSE	NEM	Thu, Aug 18, 2016	44.33	44.70	43.84	44.43
6103	NYSE	NEM	Wed, Aug 17, 2016	44.05	44.35	42.93	44.00
6102	NYSE	NEM	Tue, Aug 16, 2016	45.01	45.10	43.85	44.29
6101	NYSE	NEM	Mon, Aug 15, 2016	45.16	45.45	44.79	44.92
6100	NYSE	NEM	Fri, Aug 12, 2016	45.98	46.07	44.97	45.17
6099	NYSE	NEM	Thu, Aug 11, 2016	45.69	45.91	45.20	45.43
6098	NYSE	NEM	Wed, Aug 10, 2016	45.76	46.02	44.87	45.57
6097	NYSE	NEM	Tue, Aug 9, 2016	44.77	45.47	44.48	45.00
6096	NYSE	NEM	Mon, Aug 8, 2016	44.13	45.09	44.13	44.65
6095	NYSE	NEM	Fri, Aug 5, 2016	43.79	44.49	43.59	44.43
6094	NYSE	NEM	Thu, Aug 4, 2016	45.09	45.44	44.84	44.91
6093	NYSE	NEM	Wed, Aug 3, 2016	45.68	45.68	44.71	45.02
6092	NYSE	NEM	Tue, Aug 2, 2016	44.88	45.91	44.57	45.86
6091	NYSE	NEM	Mon, Aug 1, 2016	43.78	44.24	42.95	44.16
6090	NYSE	NEM	Fri, Jul 29, 2016	43.04	44.17	42.66	44.00
6089	NYSE	NEM	Thu, Jul 28, 2016	42.45	42.81	41.77	42.67
6088	NYSE	NEM	Wed, Jul 27, 2016	41.37	42.59	40.65	42.32
6087	NYSE	NEM	Tue, Jul 26, 2016	40.39	41.29	40.17	41.13
6086	NYSE	NEM	Mon, Jul 25, 2016	41.05	41.05	39.66	40.13
6085	NYSE	NEM	Fri, Jul 22, 2016	40.36	41.49	40.23	41.27
6084	NYSE	NEM	Thu, Jul 21, 2016	40.29	40.87	39.76	40.52
6083	NYSE	NEM	Wed, Jul 20, 2016	40.68	40.69	39.05	39.29
6082	NYSE	NEM	Tue, Jul 19, 2016	41.42	41.56	41.00	41.39
6081	NYSE	NEM	Mon, Jul 18, 2016	41.42	41.63	40.93	41.63
6080	NYSE	NEM	Fri, Jul 15, 2016	41.24	41.57	41.04	41.33
6079	NYSE	NEM	Thu, Jul 14, 2016	40.16	41.68	39.93	41.62
6078	NYSE	NEM	Wed, Jul 13, 2016	40.64	41.27	40.57	40.88
6077	NYSE	NEM	Tue, Jul 12, 2016	40.67	40.95	39.91	39.96
6076	NYSE	NEM	Mon, Jul 11, 2016	40.65	41.09	40.37	41.06
6075	NYSE	NEM	Fri, Jul 8, 2016	40.72	41.39	40.21	41.14
6074	NYSE	NEM	Thu, Jul 7, 2016	40.79	41.27	40.24	40.96
6073	NYSE	NEM	Wed, Jul 6, 2016	41.02	41.46	40.52	41.42
6072	NYSE	NEM	Tue, Jul 5, 2016	40.98	40.99	39.54	40.38
6071	NYSE	NEM	Fri, Jul 1, 2016	39.86	40.49	39.47	40.34
6070	NYSE	NEM	Thu, Jun 30, 2016	38.23	39.25	37.77	39.12
6069	NYSE	NEM	Wed, Jun 29, 2016	37.65	37.96	37.50	37.69
6068	NYSE	NEM	Tue, Jun 28, 2016	36.92	37.77	36.78	37.17
6067	NYSE	NEM	Mon, Jun 27, 2016	37.69	38.45	36.85	37.69
6066	NYSE	NEM	Fri, Jun 24, 2016	38.50	38.68	36.64	37.19
6065	NYSE	NEM	Thu, Jun 23, 2016	35.41	35.87	35.09	35.39
6064	NYSE	NEM	Wed, Jun 22, 2016	34.76	35.82	34.49	35.72
6063	NYSE	NEM	Tue, Jun 21, 2016	34.58	35.22	34.29	34.83
6062	NYSE	NEM	Mon, Jun 20, 2016	34.69	35.49	34.54	35.33
6061	NYSE	NEM	Fri, Jun 17, 2016	36.11	36.29	35.14	35.65
6060	NYSE	NEM	Thu, Jun 16, 2016	37.33	37.39	35.36	35.61
6059	NYSE	NEM	Wed, Jun 15, 2016	35.21	36.71	35.09	36.24
6058	NYSE	NEM	Tue, Jun 14, 2016	36.03	36.06	34.77	35.15
6057	NYSE	NEM	Mon, Jun 13, 2016	36.83	37.00	35.53	35.89
6056	NYSE	NEM	Fri, Jun 10, 2016	35.99	36.82	35.41	35.79
6055	NYSE	NEM	Thu, Jun 9, 2016	35.48	35.97	35.30	35.90
6054	NYSE	NEM	Wed, Jun 8, 2016	36.11	36.41	35.28	35.38
6053	NYSE	NEM	Tue, Jun 7, 2016	35.07	35.37	34.80	34.95
6052	NYSE	NEM	Mon, Jun 6, 2016	35.30	35.68	34.76	35.43
6051	NYSE	NEM	Fri, Jun 3, 2016	33.87	35.46	33.74	35.40
6050	NYSE	NEM	Thu, Jun 2, 2016	32.27	32.69	31.68	32.35
6049	NYSE	NEM	Wed, Jun 1, 2016	32.52	32.97	32.06	32.66
6048	NYSE	NEM	Tue, May 31, 2016	31.83	33.06	31.62	32.41
6047	NYSE	NEM	Fri, May 27, 2016	32.24	32.95	31.69	31.96
6046	NYSE	NEM	Thu, May 26, 2016	32.79	33.08	32.08	32.45
6045	NYSE	NEM	Wed, May 25, 2016	31.58	32.66	30.86	32.38
6044	NYSE	NEM	Tue, May 24, 2016	33.07	33.23	31.70	31.74
6043	NYSE	NEM	Mon, May 23, 2016	33.06	34.30	32.80	33.83
6042	NYSE	NEM	Fri, May 20, 2016	34.38	34.58	32.88	33.73
6041	NYSE	NEM	Thu, May 19, 2016	32.53	34.35	32.37	34.14
6040	NYSE	NEM	Wed, May 18, 2016	34.96	35.66	33.41	33.52
6039	NYSE	NEM	Tue, May 17, 2016	35.17	35.75	34.72	35.55
6038	NYSE	NEM	Mon, May 16, 2016	34.69	35.54	34.65	35.42
6037	NYSE	NEM	Fri, May 13, 2016	33.41	34.24	33.16	34.07
6036	NYSE	NEM	Thu, May 12, 2016	34.04	34.23	33.03	33.21
6035	NYSE	NEM	Wed, May 11, 2016	33.85	34.70	32.74	33.88
6034	NYSE	NEM	Tue, May 10, 2016	31.94	33.17	31.73	33.03
6033	NYSE	NEM	Mon, May 9, 2016	32.88	32.89	31.80	31.83
6032	NYSE	NEM	Fri, May 6, 2016	33.27	34.62	33.27	34.13
6031	NYSE	NEM	Thu, May 5, 2016	32.75	33.30	32.37	32.86
6030	NYSE	NEM	Wed, May 4, 2016	33.38	33.84	32.04	32.35
6029	NYSE	NEM	Tue, May 3, 2016	34.50	34.59	33.39	33.83
6028	NYSE	NEM	Mon, May 2, 2016	35.06	35.20	33.93	34.34
6027	NYSE	NEM	Fri, Apr 29, 2016	33.32	34.99	33.31	34.97
6026	NYSE	NEM	Thu, Apr 28, 2016	32.18	33.60	32.17	32.99
6025	NYSE	NEM	Wed, Apr 27, 2016	32.12	32.34	31.25	32.10
6024	NYSE	NEM	Tue, Apr 26, 2016	31.68	32.10	31.19	31.97
6023	NYSE	NEM	Mon, Apr 25, 2016	31.34	31.59	30.85	31.11
6022	NYSE	NEM	Fri, Apr 22, 2016	31.85	32.35	30.67	31.23
6021	NYSE	NEM	Thu, Apr 21, 2016	30.96	32.58	30.96	32.19
6020	NYSE	NEM	Wed, Apr 20, 2016	30.77	31.75	30.22	30.45
6019	NYSE	NEM	Tue, Apr 19, 2016	30.28	31.11	30.09	30.91
6018	NYSE	NEM	Mon, Apr 18, 2016	29.28	29.53	28.81	29.46
6017	NYSE	NEM	Fri, Apr 15, 2016	28.91	29.47	28.51	29.37
6016	NYSE	NEM	Thu, Apr 14, 2016	29.52	29.64	28.26	28.68
6015	NYSE	NEM	Wed, Apr 13, 2016	30.41	30.47	29.35	29.48
6014	NYSE	NEM	Tue, Apr 12, 2016	31.23	31.25	30.00	30.63
6013	NYSE	NEM	Mon, Apr 11, 2016	29.56	31.15	29.35	31.11
6012	NYSE	NEM	Fri, Apr 8, 2016	28.12	29.36	28.11	29.10
6011	NYSE	NEM	Thu, Apr 7, 2016	28.12	28.55	27.93	27.96
6010	NYSE	NEM	Wed, Apr 6, 2016	27.00	27.75	27.00	27.74
6009	NYSE	NEM	Tue, Apr 5, 2016	26.30	26.30	26.30	27.30
6008	NYSE	NEM	Mon, Apr 4, 2016	26.60	26.61	26.12	26.30
6007	NYSE	NEM	Fri, Apr 1, 2016	26.00	26.66	25.63	26.62
6006	NYSE	NEM	Thu, Mar 31, 2016	26.97	27.10	26.42	26.58
6005	NYSE	NEM	Wed, Mar 30, 2016	26.73	26.90	26.19	26.75
6004	NYSE	NEM	Tue, Mar 29, 2016	25.78	27.03	25.51	26.95
6003	NYSE	NEM	Mon, Mar 28, 2016	25.69	25.77	25.33	25.70
6002	NYSE	NEM	Thu, Mar 24, 2016	25.14	25.49	24.59	25.40
6001	NYSE	NEM	Wed, Mar 23, 2016	26.55	26.56	24.96	24.98
6000	NYSE	NEM	Tue, Mar 22, 2016	28.15	28.29	27.08	27.39
5999	NYSE	NEM	Mon, Mar 21, 2016	27.63	28.09	27.40	27.79
5998	NYSE	NEM	Fri, Mar 18, 2016	27.46	28.28	27.42	27.79
5997	NYSE	NEM	Thu, Mar 17, 2016	27.84	28.39	27.41	27.46
5996	NYSE	NEM	Wed, Mar 16, 2016	26.20	27.65	25.47	27.55
5995	NYSE	NEM	Tue, Mar 15, 2016	26.13	26.13	26.13	26.37
5994	NYSE	NEM	Mon, Mar 14, 2016	26.88	27.13	26.08	26.13
5993	NYSE	NEM	Fri, Mar 11, 2016	27.15	27.49	26.38	26.68
5992	NYSE	NEM	Thu, Mar 10, 2016	26.15	27.62	25.99	27.35
5991	NYSE	NEM	Wed, Mar 9, 2016	25.40	26.27	24.88	26.14
5990	NYSE	NEM	Tue, Mar 8, 2016	26.79	26.94	25.37	25.89
5989	NYSE	NEM	Mon, Mar 7, 2016	26.48	27.09	26.02	26.51
5988	NYSE	NEM	Fri, Mar 4, 2016	27.03	27.98	26.07	26.11
5987	NYSE	NEM	Thu, Mar 3, 2016	26.26	27.13	26.16	26.82
5986	NYSE	NEM	Wed, Mar 2, 2016	25.51	26.41	25.31	26.24
5985	NYSE	NEM	Tue, Mar 1, 2016	25.83	26.08	25.83	25.39
5984	NYSE	NEM	Mon, Feb 29, 2016	25.71	26.39	25.64	25.83
5983	NYSE	NEM	Fri, Feb 26, 2016	25.11	26.25	25.11	25.35
5982	NYSE	NEM	Thu, Feb 25, 2016	25.31	25.95	25.03	25.85
5981	NYSE	NEM	Wed, Feb 24, 2016	25.93	26.40	25.29	25.58
5980	NYSE	NEM	Tue, Feb 23, 2016	25.62	25.85	25.08	25.39
5979	NYSE	NEM	Mon, Feb 22, 2016	24.08	25.49	24.08	25.12
5978	NYSE	NEM	Fri, Feb 19, 2016	24.92	25.60	24.73	24.84
5977	NYSE	NEM	Thu, Feb 18, 2016	24.21	25.33	23.12	25.07
5976	NYSE	NEM	Wed, Feb 17, 2016	24.79	25.15	24.10	24.84
5975	NYSE	NEM	Tue, Feb 16, 2016	24.66	25.45	24.35	24.56
5974	NYSE	NEM	Fri, Feb 12, 2016	24.80	25.95	24.56	25.78
5973	NYSE	NEM	Thu, Feb 11, 2016	26.00	26.10	24.82	25.04
5972	NYSE	NEM	Wed, Feb 10, 2016	23.81	24.38	22.70	24.31
5971	NYSE	NEM	Tue, Feb 9, 2016	25.56	26.02	23.96	24.30
5970	NYSE	NEM	Mon, Feb 8, 2016	25.02	25.94	24.89	25.19
5969	NYSE	NEM	Fri, Feb 5, 2016	22.61	24.50	22.31	24.41
5968	NYSE	NEM	Thu, Feb 4, 2016	22.89	24.15	22.78	23.38
5967	NYSE	NEM	Wed, Feb 3, 2016	20.31	22.40	20.30	22.34
5966	NYSE	NEM	Tue, Feb 2, 2016	20.25	20.41	19.60	20.07
5965	NYSE	NEM	Mon, Feb 1, 2016	20.02	20.65	20.02	20.55
5964	NYSE	NEM	Fri, Jan 29, 2016	19.41	20.07	19.32	19.96
5963	NYSE	NEM	Thu, Jan 28, 2016	19.25	19.75	18.72	19.53
5962	NYSE	NEM	Wed, Jan 27, 2016	18.54	19.48	18.18	19.44
5961	NYSE	NEM	Tue, Jan 26, 2016	17.84	18.80	17.76	18.50
5960	NYSE	NEM	Mon, Jan 25, 2016	16.94	17.80	16.87	17.67
5959	NYSE	NEM	Fri, Jan 22, 2016	16.43	16.93	16.27	16.68
5958	NYSE	NEM	Thu, Jan 21, 2016	16.47	16.77	16.05	16.69
5957	NYSE	NEM	Wed, Jan 20, 2016	16.61	16.72	16.08	16.56
5956	NYSE	NEM	Tue, Jan 19, 2016	17.81	17.85	16.06	16.31
5955	NYSE	NEM	Fri, Jan 15, 2016	17.65	17.87	17.45	17.70
5954	NYSE	NEM	Thu, Jan 14, 2016	17.17	17.60	16.93	17.27
5953	NYSE	NEM	Wed, Jan 13, 2016	17.07	17.61	17.04	17.48
5952	NYSE	NEM	Tue, Jan 12, 2016	17.12	17.18	16.38	17.01
5951	NYSE	NEM	Mon, Jan 11, 2016	18.12	18.24	16.66	17.01
5950	NYSE	NEM	Fri, Jan 8, 2016	18.51	18.78	17.90	18.01
5949	NYSE	NEM	Thu, Jan 7, 2016	18.80	19.11	18.22	18.86
5948	NYSE	NEM	Wed, Jan 6, 2016	18.71	19.05	18.53	18.56
5947	NYSE	NEM	Tue, Jan 5, 2016	18.57	18.57	18.13	18.42
5946	NYSE	NEM	Mon, Jan 4, 2016	18.44	18.75	18.16	18.44
5945	NYSE	NEM	Thu, Dec 31, 2015	17.72	18.05	17.67	17.99
5944	NYSE	NEM	Wed, Dec 30, 2015	17.71	17.81	17.62	17.77
5943	NYSE	NEM	Tue, Dec 29, 2015	18.14	18.17	17.87	18.03
5942	NYSE	NEM	Mon, Dec 28, 2015	18.29	18.41	17.74	17.91
5941	NYSE	NEM	Thu, Dec 24, 2015	18.29	18.61	18.23	18.54
5940	NYSE	NEM	Wed, Dec 23, 2015	17.86	18.25	17.76	18.14
5939	NYSE	NEM	Tue, Dec 22, 2015	17.53	17.89	17.48	17.80
5938	NYSE	NEM	Mon, Dec 21, 2015	18.09	18.25	17.50	17.65
5937	NYSE	NEM	Fri, Dec 18, 2015	17.80	18.15	17.58	17.71
5936	NYSE	NEM	Thu, Dec 17, 2015	18.44	18.44	17.50	17.61
5935	NYSE	NEM	Wed, Dec 16, 2015	18.79	19.26	18.65	19.08
5934	NYSE	NEM	Tue, Dec 15, 2015	18.45	18.58	18.07	18.40
5933	NYSE	NEM	Mon, Dec 14, 2015	19.06	19.13	18.22	18.35
5932	NYSE	NEM	Fri, Dec 11, 2015	19.13	19.80	18.93	19.13
5931	NYSE	NEM	Thu, Dec 10, 2015	19.50	19.79	19.42	19.43
5930	NYSE	NEM	Wed, Dec 9, 2015	19.76	20.04	19.29	19.60
5929	NYSE	NEM	Tue, Dec 8, 2015	19.61	19.70	19.15	19.38
5928	NYSE	NEM	Mon, Dec 7, 2015	20.03	20.17	19.55	19.75
5927	NYSE	NEM	Fri, Dec 4, 2015	18.94	20.49	18.87	20.46
5926	NYSE	NEM	Thu, Dec 3, 2015	18.09	18.94	18.03	18.73
5925	NYSE	NEM	Wed, Dec 2, 2015	18.06	18.39	17.77	17.85
5924	NYSE	NEM	Tue, Dec 1, 2015	18.24	18.45	17.85	18.39
5923	NYSE	NEM	Mon, Nov 30, 2015	17.59	18.52	17.48	18.41
5922	NYSE	NEM	Fri, Nov 27, 2015	17.50	17.63	17.24	17.39
5921	NYSE	NEM	Wed, Nov 25, 2015	17.71	18.25	17.67	17.91
5920	NYSE	NEM	Tue, Nov 24, 2015	17.82	18.15	17.58	18.00
5919	NYSE	NEM	Mon, Nov 23, 2015	17.54	17.67	17.23	17.56
5918	NYSE	NEM	Fri, Nov 20, 2015	18.10	18.18	17.58	17.68
5917	NYSE	NEM	Thu, Nov 19, 2015	17.80	18.11	17.64	18.05
5916	NYSE	NEM	Wed, Nov 18, 2015	17.00	17.72	16.82	17.63
5915	NYSE	NEM	Tue, Nov 17, 2015	17.51	17.67	16.65	16.88
5914	NYSE	NEM	Mon, Nov 16, 2015	17.59	17.91	17.50	17.63
5913	NYSE	NEM	Fri, Nov 13, 2015	17.33	17.51	17.23	17.50
5912	NYSE	NEM	Thu, Nov 12, 2015	17.37	17.87	17.08	17.33
5911	NYSE	NEM	Wed, Nov 11, 2015	17.59	17.83	17.44	17.79
5910	NYSE	NEM	Tue, Nov 10, 2015	17.52	17.80	17.29	17.46
5909	NYSE	NEM	Mon, Nov 9, 2015	17.49	17.94	17.26	17.86
5908	NYSE	NEM	Fri, Nov 6, 2015	16.99	17.70	16.81	17.54
5907	NYSE	NEM	Thu, Nov 5, 2015	18.96	18.96	17.26	17.50
5906	NYSE	NEM	Wed, Nov 4, 2015	19.36	19.51	18.92	19.01
5905	NYSE	NEM	Tue, Nov 3, 2015	19.35	19.49	18.88	19.22
5904	NYSE	NEM	Mon, Nov 2, 2015	19.32	19.76	18.98	19.63
5903	NYSE	NEM	Fri, Oct 30, 2015	19.91	20.13	19.46	19.46
5902	NYSE	NEM	Thu, Oct 29, 2015	19.48	20.57	19.44	19.89
5901	NYSE	NEM	Wed, Oct 28, 2015	19.08	20.30	18.55	19.15
5900	NYSE	NEM	Tue, Oct 27, 2015	18.76	19.14	18.52	18.77
5899	NYSE	NEM	Mon, Oct 26, 2015	19.37	19.41	18.79	18.80
5898	NYSE	NEM	Fri, Oct 23, 2015	19.24	19.64	19.05	19.55
5897	NYSE	NEM	Thu, Oct 22, 2015	18.38	19.13	18.31	19.03
5896	NYSE	NEM	Wed, Oct 21, 2015	18.70	18.73	18.22	18.42
5895	NYSE	NEM	Tue, Oct 20, 2015	18.76	19.14	18.62	18.84
5894	NYSE	NEM	Mon, Oct 19, 2015	18.86	19.21	18.47	18.55
5893	NYSE	NEM	Fri, Oct 16, 2015	19.37	19.46	18.96	18.99
5892	NYSE	NEM	Thu, Oct 15, 2015	19.22	19.44	18.99	19.30
5891	NYSE	NEM	Wed, Oct 14, 2015	18.78	19.59	18.48	19.47
5890	NYSE	NEM	Tue, Oct 13, 2015	18.43	18.61	18.15	18.37
5889	NYSE	NEM	Mon, Oct 12, 2015	19.26	19.26	18.26	18.45
5888	NYSE	NEM	Fri, Oct 9, 2015	19.30	19.46	18.74	18.93
5887	NYSE	NEM	Thu, Oct 8, 2015	18.69	19.41	18.50	18.66
5886	NYSE	NEM	Wed, Oct 7, 2015	18.49	19.21	18.40	18.94
5885	NYSE	NEM	Tue, Oct 6, 2015	18.12	18.65	17.88	18.35
5884	NYSE	NEM	Mon, Oct 5, 2015	17.18	18.13	17.18	17.95
5883	NYSE	NEM	Fri, Oct 2, 2015	16.44	17.10	16.29	17.07
5882	NYSE	NEM	Thu, Oct 1, 2015	16.23	16.44	15.75	15.84
5881	NYSE	NEM	Wed, Sep 30, 2015	15.58	16.17	15.56	16.07
5880	NYSE	NEM	Tue, Sep 29, 2015	16.02	16.25	15.73	15.82
5879	NYSE	NEM	Mon, Sep 28, 2015	16.21	16.28	15.95	16.02
5878	NYSE	NEM	Fri, Sep 25, 2015	16.35	16.67	16.34	16.59
5877	NYSE	NEM	Thu, Sep 24, 2015	15.85	16.81	15.62	16.78
5876	NYSE	NEM	Wed, Sep 23, 2015	15.87	15.87	15.45	15.55
5875	NYSE	NEM	Tue, Sep 22, 2015	16.22	16.36	15.40	15.59
5874	NYSE	NEM	Mon, Sep 21, 2015	16.78	16.98	16.61	16.63
5873	NYSE	NEM	Fri, Sep 18, 2015	17.62	17.65	16.74	16.98
5872	NYSE	NEM	Thu, Sep 17, 2015	16.76	17.47	16.57	17.24
5871	NYSE	NEM	Wed, Sep 16, 2015	16.20	17.07	16.16	16.94
5870	NYSE	NEM	Tue, Sep 15, 2015	15.84	16.35	15.79	15.97
5869	NYSE	NEM	Mon, Sep 14, 2015	16.02	16.19	15.71	15.89
5868	NYSE	NEM	Fri, Sep 11, 2015	15.43	16.29	15.43	16.24
5867	NYSE	NEM	Thu, Sep 10, 2015	15.73	15.91	15.50	15.56
5866	NYSE	NEM	Wed, Sep 9, 2015	15.69	16.09	15.55	15.62
5865	NYSE	NEM	Tue, Sep 8, 2015	15.82	16.03	15.59	15.96
5864	NYSE	NEM	Fri, Sep 4, 2015	16.02	16.05	15.46	15.70
5863	NYSE	NEM	Thu, Sep 3, 2015	15.98	16.71	15.92	16.19
5862	NYSE	NEM	Wed, Sep 2, 2015	16.74	16.88	16.02	16.21
5861	NYSE	NEM	Tue, Sep 1, 2015	17.07	17.44	16.63	16.73
5860	NYSE	NEM	Mon, Aug 31, 2015	16.98	17.25	16.68	17.07
5859	NYSE	NEM	Fri, Aug 28, 2015	16.67	17.37	16.63	17.17
5858	NYSE	NEM	Thu, Aug 27, 2015	15.76	16.82	15.71	16.70
5857	NYSE	NEM	Wed, Aug 26, 2015	16.10	16.11	15.39	15.81
5856	NYSE	NEM	Tue, Aug 25, 2015	17.24	17.25	16.11	16.17
5855	NYSE	NEM	Mon, Aug 24, 2015	17.73	18.48	16.73	16.89
5854	NYSE	NEM	Fri, Aug 21, 2015	18.85	18.92	18.10	18.14
5853	NYSE	NEM	Thu, Aug 20, 2015	18.39	18.80	18.14	18.55
5852	NYSE	NEM	Wed, Aug 19, 2015	17.74	18.02	17.54	17.93
5851	NYSE	NEM	Tue, Aug 18, 2015	17.52	17.68	17.32	17.54
5850	NYSE	NEM	Mon, Aug 17, 2015	17.57	17.96	17.45	17.85
5849	NYSE	NEM	Fri, Aug 14, 2015	17.75	17.81	17.24	17.35
5848	NYSE	NEM	Thu, Aug 13, 2015	17.97	18.06	17.46	17.49
5847	NYSE	NEM	Wed, Aug 12, 2015	17.34	18.44	17.34	18.14
5846	NYSE	NEM	Tue, Aug 11, 2015	17.00	17.10	16.58	17.03
5845	NYSE	NEM	Mon, Aug 10, 2015	16.29	17.07	16.07	16.95
5844	NYSE	NEM	Fri, Aug 7, 2015	16.37	16.72	16.08	16.14
5843	NYSE	NEM	Thu, Aug 6, 2015	16.44	16.87	16.26	16.36
5842	NYSE	NEM	Wed, Aug 5, 2015	16.65	16.94	16.31	16.35
5841	NYSE	NEM	Tue, Aug 4, 2015	16.62	16.84	16.22	16.40
5840	NYSE	NEM	Mon, Aug 3, 2015	17.09	17.20	16.39	16.42
5839	NYSE	NEM	Fri, Jul 31, 2015	17.80	17.80	17.11	17.17
5838	NYSE	NEM	Thu, Jul 30, 2015	17.35	17.71	17.05	17.29
5837	NYSE	NEM	Wed, Jul 29, 2015	17.73	17.87	17.25	17.67
5836	NYSE	NEM	Tue, Jul 28, 2015	17.44	17.69	17.15	17.64
5835	NYSE	NEM	Mon, Jul 27, 2015	17.68	18.15	17.10	17.22
5834	NYSE	NEM	Fri, Jul 24, 2015	17.52	17.95	17.36	17.80
5833	NYSE	NEM	Thu, Jul 23, 2015	18.72	18.74	17.59	17.60
5832	NYSE	NEM	Wed, Jul 22, 2015	18.32	18.93	18.22	18.52
5831	NYSE	NEM	Tue, Jul 21, 2015	18.54	19.08	18.31	18.74
5830	NYSE	NEM	Mon, Jul 20, 2015	19.96	20.00	18.12	18.16
5829	NYSE	NEM	Fri, Jul 17, 2015	21.16	21.20	20.65	20.69
5828	NYSE	NEM	Thu, Jul 16, 2015	21.70	21.76	21.33	21.38
5827	NYSE	NEM	Wed, Jul 15, 2015	22.08	22.15	21.77	21.80
5826	NYSE	NEM	Tue, Jul 14, 2015	22.50	22.61	22.10	22.15
5825	NYSE	NEM	Mon, Jul 13, 2015	22.32	22.56	21.84	22.50
5824	NYSE	NEM	Fri, Jul 10, 2015	22.75	22.92	22.43	22.52
5823	NYSE	NEM	Thu, Jul 9, 2015	22.81	22.90	22.36	22.59
5822	NYSE	NEM	Wed, Jul 8, 2015	22.55	22.79	22.40	22.52
5821	NYSE	NEM	Tue, Jul 7, 2015	23.33	23.47	22.40	22.41
5820	NYSE	NEM	Mon, Jul 6, 2015	23.47	24.07	23.44	23.86
5819	NYSE	NEM	Thu, Jul 2, 2015	23.30	23.71	23.20	23.67
5818	NYSE	NEM	Wed, Jul 1, 2015	23.25	23.40	22.95	23.13
5817	NYSE	NEM	Tue, Jun 30, 2015	23.41	23.61	23.10	23.36
5816	NYSE	NEM	Mon, Jun 29, 2015	23.91	24.02	23.43	23.53
5815	NYSE	NEM	Fri, Jun 26, 2015	23.88	24.05	23.73	23.83
5814	NYSE	NEM	Thu, Jun 25, 2015	24.11	24.17	23.81	23.94
5813	NYSE	NEM	Wed, Jun 24, 2015	24.21	24.39	23.99	24.12
5812	NYSE	NEM	Tue, Jun 23, 2015	23.92	24.41	23.91	24.13
5811	NYSE	NEM	Mon, Jun 22, 2015	24.27	24.29	23.87	23.95
5810	NYSE	NEM	Fri, Jun 19, 2015	24.95	25.07	24.45	24.65
5809	NYSE	NEM	Thu, Jun 18, 2015	24.94	25.09	24.79	25.00
5808	NYSE	NEM	Wed, Jun 17, 2015	24.04	24.66	23.64	24.53
5807	NYSE	NEM	Tue, Jun 16, 2015	24.03	24.15	23.88	23.94
5806	NYSE	NEM	Mon, Jun 15, 2015	23.54	24.47	23.50	24.03
5805	NYSE	NEM	Fri, Jun 12, 2015	23.56	23.86	23.46	23.55
5804	NYSE	NEM	Thu, Jun 11, 2015	23.66	23.84	23.49	23.66
5803	NYSE	NEM	Wed, Jun 10, 2015	24.03	24.13	23.65	23.70
5802	NYSE	NEM	Tue, Jun 9, 2015	25.42	25.90	24.37	24.41
5801	NYSE	NEM	Mon, Jun 8, 2015	25.96	25.97	25.60	25.84
5800	NYSE	NEM	Fri, Jun 5, 2015	26.42	26.45	25.48	25.91
5799	NYSE	NEM	Thu, Jun 4, 2015	26.12	26.81	26.01	26.80
5798	NYSE	NEM	Wed, Jun 3, 2015	26.86	27.01	26.14	26.38
5797	NYSE	NEM	Tue, Jun 2, 2015	27.30	27.34	26.93	26.95
5796	NYSE	NEM	Mon, Jun 1, 2015	27.35	27.48	27.01	27.17
5795	NYSE	NEM	Fri, May 29, 2015	27.40	27.56	27.18	27.24
5794	NYSE	NEM	Thu, May 28, 2015	27.08	27.51	26.77	27.47
5793	NYSE	NEM	Wed, May 27, 2015	26.64	27.09	26.41	27.03
5792	NYSE	NEM	Tue, May 26, 2015	26.62	26.72	26.10	26.55
5791	NYSE	NEM	Fri, May 22, 2015	26.92	27.27	26.84	27.01
5790	NYSE	NEM	Thu, May 21, 2015	27.62	27.64	26.85	27.00
5789	NYSE	NEM	Wed, May 20, 2015	27.15	27.90	27.12	27.66
5788	NYSE	NEM	Tue, May 19, 2015	27.18	27.45	26.98	27.05
5787	NYSE	NEM	Mon, May 18, 2015	27.64	27.72	27.38	27.55
5786	NYSE	NEM	Fri, May 15, 2015	27.08	27.79	26.99	27.69
5785	NYSE	NEM	Thu, May 14, 2015	27.53	27.77	27.15	27.20
5784	NYSE	NEM	Wed, May 13, 2015	27.03	27.64	26.96	27.31
5783	NYSE	NEM	Tue, May 12, 2015	26.62	26.66	26.35	26.65
5782	NYSE	NEM	Mon, May 11, 2015	26.17	26.38	25.96	26.36
5781	NYSE	NEM	Fri, May 8, 2015	25.96	26.32	25.74	26.04
5780	NYSE	NEM	Thu, May 7, 2015	25.31	25.84	25.30	25.82
5779	NYSE	NEM	Wed, May 6, 2015	26.19	26.23	25.55	25.65
5778	NYSE	NEM	Tue, May 5, 2015	26.74	26.74	25.75	25.95
5777	NYSE	NEM	Mon, May 4, 2015	26.66	26.80	25.97	26.05
5776	NYSE	NEM	Fri, May 1, 2015	26.17	26.53	26.12	26.49
5775	NYSE	NEM	Thu, Apr 30, 2015	25.92	26.53	25.60	26.49
5774	NYSE	NEM	Wed, Apr 29, 2015	26.28	26.79	26.09	26.48
5773	NYSE	NEM	Tue, Apr 28, 2015	25.75	26.38	25.67	26.35
5772	NYSE	NEM	Mon, Apr 27, 2015	25.47	26.36	25.27	25.59
5771	NYSE	NEM	Fri, Apr 24, 2015	24.33	25.38	24.25	24.98
5770	NYSE	NEM	Thu, Apr 23, 2015	23.02	23.55	22.88	23.45
5769	NYSE	NEM	Wed, Apr 22, 2015	23.40	23.49	22.58	22.77
5768	NYSE	NEM	Tue, Apr 21, 2015	23.47	23.60	23.27	23.51
5767	NYSE	NEM	Mon, Apr 20, 2015	23.40	23.61	23.31	23.52
5766	NYSE	NEM	Fri, Apr 17, 2015	23.65	23.94	23.44	23.57
5765	NYSE	NEM	Thu, Apr 16, 2015	23.67	24.04	23.53	23.62
5764	NYSE	NEM	Wed, Apr 15, 2015	22.90	23.56	22.83	23.55
5763	NYSE	NEM	Tue, Apr 14, 2015	22.59	22.89	22.52	22.82
5762	NYSE	NEM	Mon, Apr 13, 2015	22.67	22.82	22.43	22.57
5761	NYSE	NEM	Fri, Apr 10, 2015	22.52	22.61	22.28	22.33
5760	NYSE	NEM	Thu, Apr 9, 2015	21.89	22.34	21.76	22.23
5759	NYSE	NEM	Wed, Apr 8, 2015	22.33	22.38	21.84	22.08
5758	NYSE	NEM	Tue, Apr 7, 2015	22.49	22.53	22.14	22.17
5757	NYSE	NEM	Mon, Apr 6, 2015	23.02	23.10	22.49	22.58
5756	NYSE	NEM	Thu, Apr 2, 2015	22.68	22.91	22.15	22.34
5755	NYSE	NEM	Wed, Apr 1, 2015	21.83	22.77	21.79	22.72
5754	NYSE	NEM	Tue, Mar 31, 2015	22.12	22.21	21.68	21.71
5753	NYSE	NEM	Mon, Mar 30, 2015	21.94	22.27	21.75	22.02
5752	NYSE	NEM	Fri, Mar 27, 2015	22.19	22.51	22.08	22.23
5751	NYSE	NEM	Thu, Mar 26, 2015	22.92	23.08	21.93	22.16
5750	NYSE	NEM	Wed, Mar 25, 2015	23.03	23.20	22.47	22.48
5749	NYSE	NEM	Tue, Mar 24, 2015	23.17	23.20	22.78	22.86
5748	NYSE	NEM	Mon, Mar 23, 2015	23.15	23.29	22.85	23.14
5747	NYSE	NEM	Fri, Mar 20, 2015	22.90	23.33	22.89	22.95
5746	NYSE	NEM	Thu, Mar 19, 2015	23.14	23.30	22.66	22.82
5745	NYSE	NEM	Wed, Mar 18, 2015	21.95	23.07	21.88	22.87
5744	NYSE	NEM	Tue, Mar 17, 2015	22.04	22.45	21.86	22.12
5743	NYSE	NEM	Mon, Mar 16, 2015	22.13	22.38	21.85	22.30
5742	NYSE	NEM	Fri, Mar 13, 2015	22.30	22.38	21.66	22.30
5741	NYSE	NEM	Thu, Mar 12, 2015	22.45	22.63	22.00	22.29
5740	NYSE	NEM	Wed, Mar 11, 2015	21.72	22.48	21.50	22.24
5739	NYSE	NEM	Tue, Mar 10, 2015	22.30	22.93	21.64	21.77
5738	NYSE	NEM	Mon, Mar 9, 2015	23.28	23.38	22.23	22.40
5737	NYSE	NEM	Fri, Mar 6, 2015	24.30	24.41	23.14	23.30
5736	NYSE	NEM	Thu, Mar 5, 2015	25.31	25.65	25.20	25.30
5735	NYSE	NEM	Wed, Mar 4, 2015	25.51	25.71	25.09	25.19
5734	NYSE	NEM	Tue, Mar 3, 2015	25.93	26.34	25.52	25.62
5733	NYSE	NEM	Mon, Mar 2, 2015	26.40	26.51	25.60	25.89
5732	NYSE	NEM	Fri, Feb 27, 2015	26.40	26.70	26.26	26.33
5731	NYSE	NEM	Thu, Feb 26, 2015	26.34	26.55	26.12	26.31
5730	NYSE	NEM	Wed, Feb 25, 2015	26.00	26.13	25.82	26.05
5729	NYSE	NEM	Tue, Feb 24, 2015	25.21	25.91	25.20	25.81
5728	NYSE	NEM	Mon, Feb 23, 2015	25.52	26.13	25.25	25.96
5727	NYSE	NEM	Fri, Feb 20, 2015	25.18	26.38	25.07	25.58
5726	NYSE	NEM	Thu, Feb 19, 2015	24.81	25.02	24.39	24.46
5725	NYSE	NEM	Wed, Feb 18, 2015	24.15	24.85	23.85	24.74
5724	NYSE	NEM	Tue, Feb 17, 2015	24.34	24.60	24.17	24.19
5723	NYSE	NEM	Fri, Feb 13, 2015	24.75	25.06	24.66	24.78
5722	NYSE	NEM	Thu, Feb 12, 2015	24.41	24.70	24.11	24.51
5721	NYSE	NEM	Wed, Feb 11, 2015	24.43	24.60	24.09	24.14
5720	NYSE	NEM	Tue, Feb 10, 2015	24.29	24.57	23.96	24.41
5719	NYSE	NEM	Mon, Feb 9, 2015	24.23	24.74	24.17	24.61
5718	NYSE	NEM	Fri, Feb 6, 2015	24.00	24.30	23.59	24.05
5717	NYSE	NEM	Thu, Feb 5, 2015	24.55	24.86	24.37	24.82
5716	NYSE	NEM	Wed, Feb 4, 2015	24.82	25.03	24.50	24.82
5715	NYSE	NEM	Tue, Feb 3, 2015	24.84	25.07	24.14	24.62
5714	NYSE	NEM	Mon, Feb 2, 2015	24.74	25.20	24.56	25.11
5713	NYSE	NEM	Fri, Jan 30, 2015	24.19	25.22	23.92	25.15
5712	NYSE	NEM	Thu, Jan 29, 2015	23.61	24.34	23.42	24.17
5711	NYSE	NEM	Wed, Jan 28, 2015	24.89	25.05	24.03	24.26
5710	NYSE	NEM	Tue, Jan 27, 2015	24.67	25.25	24.53	25.14
5709	NYSE	NEM	Mon, Jan 26, 2015	23.82	24.63	23.35	24.49
5708	NYSE	NEM	Fri, Jan 23, 2015	24.14	24.43	23.67	24.15
5707	NYSE	NEM	Thu, Jan 22, 2015	24.31	24.69	23.98	24.29
5706	NYSE	NEM	Wed, Jan 21, 2015	23.77	24.44	23.43	24.32
5705	NYSE	NEM	Tue, Jan 20, 2015	22.85	23.72	22.72	23.57
5704	NYSE	NEM	Fri, Jan 16, 2015	21.72	22.29	21.49	22.29
5703	NYSE	NEM	Thu, Jan 15, 2015	20.75	21.90	20.65	21.51
5702	NYSE	NEM	Wed, Jan 14, 2015	20.53	20.74	19.42	19.76
5701	NYSE	NEM	Tue, Jan 13, 2015	21.50	21.53	20.22	20.36
5700	NYSE	NEM	Mon, Jan 12, 2015	20.86	21.40	20.68	21.19
5699	NYSE	NEM	Fri, Jan 9, 2015	20.21	20.73	20.17	20.72
5698	NYSE	NEM	Thu, Jan 8, 2015	20.10	20.38	19.89	19.98
5697	NYSE	NEM	Wed, Jan 7, 2015	20.04	20.52	19.74	20.09
5696	NYSE	NEM	Tue, Jan 6, 2015	19.65	20.66	19.62	20.27
5695	NYSE	NEM	Mon, Jan 5, 2015	19.51	19.60	18.86	19.46
5694	NYSE	NEM	Fri, Jan 2, 2015	18.65	19.39	18.60	19.34
5693	NYSE	NEM	Wed, Dec 31, 2014	19.16	19.23	18.80	18.90
5692	NYSE	NEM	Tue, Dec 30, 2014	18.86	19.49	18.81	19.26
5691	NYSE	NEM	Mon, Dec 29, 2014	18.71	18.85	18.50	18.59
5690	NYSE	NEM	Fri, Dec 26, 2014	19.05	19.14	18.73	18.85
5689	NYSE	NEM	Wed, Dec 24, 2014	17.97	18.71	17.97	18.57
5688	NYSE	NEM	Tue, Dec 23, 2014	18.11	18.66	17.95	18.04
5687	NYSE	NEM	Mon, Dec 22, 2014	18.80	19.17	18.01	18.16
5686	NYSE	NEM	Fri, Dec 19, 2014	19.29	20.09	19.12	19.12
5685	NYSE	NEM	Thu, Dec 18, 2014	18.77	19.43	18.65	19.39
5684	NYSE	NEM	Wed, Dec 17, 2014	17.83	18.58	17.79	18.50
5683	NYSE	NEM	Tue, Dec 16, 2014	18.30	18.37	17.60	17.78
5682	NYSE	NEM	Mon, Dec 15, 2014	18.64	18.99	17.91	17.92
5681	NYSE	NEM	Fri, Dec 12, 2014	19.54	19.54	19.02	19.05
5680	NYSE	NEM	Thu, Dec 11, 2014	19.25	20.04	19.10	19.57
5679	NYSE	NEM	Wed, Dec 10, 2014	20.06	20.35	19.43	19.45
5678	NYSE	NEM	Tue, Dec 9, 2014	19.52	20.45	19.43	20.01
5677	NYSE	NEM	Mon, Dec 8, 2014	19.19	19.53	18.67	19.08
5676	NYSE	NEM	Fri, Dec 5, 2014	18.94	19.14	18.72	19.03
5675	NYSE	NEM	Thu, Dec 4, 2014	19.59	19.69	19.20	19.27
5674	NYSE	NEM	Wed, Dec 3, 2014	19.39	19.84	19.30	19.63
5673	NYSE	NEM	Tue, Dec 2, 2014	19.27	19.57	18.93	19.18
5672	NYSE	NEM	Mon, Dec 1, 2014	18.89	19.86	18.87	19.66
5671	NYSE	NEM	Fri, Nov 28, 2014	18.94	19.06	18.36	18.40
5670	NYSE	NEM	Wed, Nov 26, 2014	19.69	19.73	19.41	19.53
5669	NYSE	NEM	Tue, Nov 25, 2014	19.19	19.73	19.15	19.71
5668	NYSE	NEM	Mon, Nov 24, 2014	19.54	19.64	19.11	19.17
5667	NYSE	NEM	Fri, Nov 21, 2014	20.07	20.07	19.27	19.69
5666	NYSE	NEM	Thu, Nov 20, 2014	19.34	19.71	19.22	19.58
5665	NYSE	NEM	Wed, Nov 19, 2014	19.95	19.97	19.01	19.11
5664	NYSE	NEM	Tue, Nov 18, 2014	19.57	19.96	19.34	19.90
5663	NYSE	NEM	Mon, Nov 17, 2014	19.21	19.36	18.66	19.24
5662	NYSE	NEM	Fri, Nov 14, 2014	17.90	19.20	17.75	19.15
5661	NYSE	NEM	Thu, Nov 13, 2014	18.70	18.83	18.35	18.48
5660	NYSE	NEM	Wed, Nov 12, 2014	18.95	19.04	18.18	18.46
5659	NYSE	NEM	Tue, Nov 11, 2014	18.15	18.87	18.15	18.70
5658	NYSE	NEM	Mon, Nov 10, 2014	19.02	19.02	17.99	18.06
5657	NYSE	NEM	Fri, Nov 7, 2014	18.50	19.21	18.47	19.19
5656	NYSE	NEM	Thu, Nov 6, 2014	17.98	18.56	17.98	18.20
5655	NYSE	NEM	Wed, Nov 5, 2014	18.09	18.61	17.77	17.83
5654	NYSE	NEM	Tue, Nov 4, 2014	18.97	19.15	18.60	18.66
5653	NYSE	NEM	Mon, Nov 3, 2014	18.85	19.19	18.53	19.12
5652	NYSE	NEM	Fri, Oct 31, 2014	19.50	19.70	18.51	18.76
5651	NYSE	NEM	Thu, Oct 30, 2014	20.59	20.69	20.07	20.33
5650	NYSE	NEM	Wed, Oct 29, 2014	21.66	21.69	20.72	20.81
5649	NYSE	NEM	Tue, Oct 28, 2014	21.80	21.90	21.45	21.85
5648	NYSE	NEM	Mon, Oct 27, 2014	21.85	21.90	21.49	21.63
5647	NYSE	NEM	Fri, Oct 24, 2014	22.00	22.11	21.73	21.95
5646	NYSE	NEM	Thu, Oct 23, 2014	22.43	22.51	21.81	22.00
5645	NYSE	NEM	Wed, Oct 22, 2014	22.79	23.07	22.59	22.59
5644	NYSE	NEM	Tue, Oct 21, 2014	23.01	23.18	22.84	22.90
5643	NYSE	NEM	Mon, Oct 20, 2014	22.66	22.91	22.48	22.85
5642	NYSE	NEM	Fri, Oct 17, 2014	22.72	22.79	22.32	22.40
5641	NYSE	NEM	Thu, Oct 16, 2014	22.45	22.99	22.39	22.72
5640	NYSE	NEM	Wed, Oct 15, 2014	22.54	23.10	22.43	22.70
5639	NYSE	NEM	Tue, Oct 14, 2014	22.72	23.21	22.63	22.79
5638	NYSE	NEM	Mon, Oct 13, 2014	22.40	23.16	22.39	22.52
5637	NYSE	NEM	Fri, Oct 10, 2014	22.53	22.91	22.07	22.21
5636	NYSE	NEM	Thu, Oct 9, 2014	23.58	23.58	22.03	22.45
5635	NYSE	NEM	Wed, Oct 8, 2014	22.69	23.71	22.15	23.64
5634	NYSE	NEM	Tue, Oct 7, 2014	23.23	23.23	22.44	22.55
5633	NYSE	NEM	Mon, Oct 6, 2014	22.85	23.22	22.63	23.15
5632	NYSE	NEM	Fri, Oct 3, 2014	23.03	23.06	22.50	22.70
5631	NYSE	NEM	Thu, Oct 2, 2014	23.12	23.46	22.88	23.28
5630	NYSE	NEM	Wed, Oct 1, 2014	23.20	23.33	22.94	23.01
5629	NYSE	NEM	Tue, Sep 30, 2014	23.34	23.59	22.90	23.05
5628	NYSE	NEM	Mon, Sep 29, 2014	23.89	23.89	23.47	23.48
5627	NYSE	NEM	Fri, Sep 26, 2014	23.90	23.90	23.51	23.81
5626	NYSE	NEM	Thu, Sep 25, 2014	23.67	24.01	23.43	23.91
5625	NYSE	NEM	Wed, Sep 24, 2014	23.71	24.20	23.71	23.84
5624	NYSE	NEM	Tue, Sep 23, 2014	23.92	24.27	23.66	23.99
5623	NYSE	NEM	Mon, Sep 22, 2014	24.10	24.17	23.51	23.66
5622	NYSE	NEM	Fri, Sep 19, 2014	24.53	24.55	23.90	24.21
5621	NYSE	NEM	Thu, Sep 18, 2014	24.53	24.59	24.18	24.49
5620	NYSE	NEM	Wed, Sep 17, 2014	25.04	25.07	24.62	24.67
5619	NYSE	NEM	Tue, Sep 16, 2014	24.96	25.34	24.76	25.04
5618	NYSE	NEM	Mon, Sep 15, 2014	25.10	25.12	24.79	25.02
5617	NYSE	NEM	Fri, Sep 12, 2014	25.41	25.50	24.92	25.17
5616	NYSE	NEM	Thu, Sep 11, 2014	25.37	25.62	25.10	25.59
5615	NYSE	NEM	Wed, Sep 10, 2014	25.39	25.56	25.18	25.37
5614	NYSE	NEM	Tue, Sep 9, 2014	25.46	25.61	25.21	25.54
5613	NYSE	NEM	Mon, Sep 8, 2014	25.86	25.89	25.03	25.29
5612	NYSE	NEM	Fri, Sep 5, 2014	25.62	26.02	25.51	25.97
5611	NYSE	NEM	Thu, Sep 4, 2014	26.35	26.50	25.49	25.60
5610	NYSE	NEM	Wed, Sep 3, 2014	26.34	26.52	26.18	26.31
5609	NYSE	NEM	Tue, Sep 2, 2014	26.65	26.85	26.23	26.41
5608	NYSE	NEM	Fri, Aug 29, 2014	26.66	27.20	26.60	27.09
5607	NYSE	NEM	Thu, Aug 28, 2014	26.87	26.99	26.59	26.86
5606	NYSE	NEM	Wed, Aug 27, 2014	26.45	26.75	26.39	26.52
5605	NYSE	NEM	Tue, Aug 26, 2014	26.33	26.57	26.28	26.50
5604	NYSE	NEM	Mon, Aug 25, 2014	26.36	26.37	25.79	25.98
5603	NYSE	NEM	Fri, Aug 22, 2014	26.65	26.65	26.25	26.39
5602	NYSE	NEM	Thu, Aug 21, 2014	26.31	26.69	26.07	26.61
5601	NYSE	NEM	Wed, Aug 20, 2014	26.77	26.95	26.61	26.73
5600	NYSE	NEM	Tue, Aug 19, 2014	26.95	27.02	26.71	26.83
5599	NYSE	NEM	Mon, Aug 18, 2014	26.87	26.93	26.53	26.82
5598	NYSE	NEM	Fri, Aug 15, 2014	26.58	27.00	26.58	26.89
5597	NYSE	NEM	Thu, Aug 14, 2014	27.12	27.32	26.86	27.05
5596	NYSE	NEM	Wed, Aug 13, 2014	27.14	27.40	26.99	27.07
5595	NYSE	NEM	Tue, Aug 12, 2014	26.65	27.35	26.61	27.06
5594	NYSE	NEM	Mon, Aug 11, 2014	26.37	26.63	26.30	26.53
5593	NYSE	NEM	Fri, Aug 8, 2014	26.32	26.50	26.11	26.39
5592	NYSE	NEM	Thu, Aug 7, 2014	26.28	26.28	26.00	26.18
5591	NYSE	NEM	Wed, Aug 6, 2014	26.20	26.54	25.91	26.08
5590	NYSE	NEM	Tue, Aug 5, 2014	25.38	25.93	25.27	25.78
5589	NYSE	NEM	Mon, Aug 4, 2014	25.17	25.74	25.17	25.63
5588	NYSE	NEM	Fri, Aug 1, 2014	25.14	25.36	24.77	25.20
5587	NYSE	NEM	Thu, Jul 31, 2014	25.28	25.41	24.91	24.91
5586	NYSE	NEM	Wed, Jul 30, 2014	25.60	25.73	25.04	25.59
5585	NYSE	NEM	Tue, Jul 29, 2014	25.68	25.76	25.53	25.54
5584	NYSE	NEM	Mon, Jul 28, 2014	25.08	25.71	25.03	25.64
5583	NYSE	NEM	Fri, Jul 25, 2014	24.66	25.23	24.60	25.15
5582	NYSE	NEM	Thu, Jul 24, 2014	25.04	25.09	24.65	24.78
5581	NYSE	NEM	Wed, Jul 23, 2014	25.38	25.46	25.13	25.19
5580	NYSE	NEM	Tue, Jul 22, 2014	25.33	25.55	25.24	25.41
5579	NYSE	NEM	Mon, Jul 21, 2014	25.42	25.60	25.07	25.36
5578	NYSE	NEM	Fri, Jul 18, 2014	25.18	25.53	24.90	25.42
5577	NYSE	NEM	Thu, Jul 17, 2014	25.30	25.64	25.11	25.45
5576	NYSE	NEM	Wed, Jul 16, 2014	24.88	25.61	24.88	25.22
5575	NYSE	NEM	Tue, Jul 15, 2014	25.37	25.52	24.66	24.69
5574	NYSE	NEM	Mon, Jul 14, 2014	25.19	25.64	25.03	25.32
5573	NYSE	NEM	Fri, Jul 11, 2014	25.49	26.17	25.43	25.93
5572	NYSE	NEM	Thu, Jul 10, 2014	25.97	26.04	25.30	25.44
5571	NYSE	NEM	Wed, Jul 9, 2014	24.99	25.69	24.95	25.53
5570	NYSE	NEM	Tue, Jul 8, 2014	24.87	24.96	24.48	24.80
5569	NYSE	NEM	Mon, Jul 7, 2014	24.99	25.14	24.68	24.73
5568	NYSE	NEM	Thu, Jul 3, 2014	25.14	25.21	24.87	25.19
5567	NYSE	NEM	Wed, Jul 2, 2014	25.11	25.50	25.05	25.36
5566	NYSE	NEM	Tue, Jul 1, 2014	25.48	25.72	24.78	25.08
5565	NYSE	NEM	Mon, Jun 30, 2014	25.03	25.54	24.82	25.44
5564	NYSE	NEM	Fri, Jun 27, 2014	25.00	25.36	24.88	25.19
5563	NYSE	NEM	Thu, Jun 26, 2014	24.79	25.09	24.46	25.07
5562	NYSE	NEM	Wed, Jun 25, 2014	24.70	25.03	24.54	24.88
5561	NYSE	NEM	Tue, Jun 24, 2014	25.28	25.42	24.67	24.69
5560	NYSE	NEM	Mon, Jun 23, 2014	24.81	25.25	24.58	25.19
5559	NYSE	NEM	Fri, Jun 20, 2014	24.53	24.92	24.29	24.86
5558	NYSE	NEM	Thu, Jun 19, 2014	24.07	24.59	23.91	24.54
5557	NYSE	NEM	Wed, Jun 18, 2014	23.33	23.74	23.23	23.74
5556	NYSE	NEM	Tue, Jun 17, 2014	22.99	23.43	22.89	23.31
5555	NYSE	NEM	Mon, Jun 16, 2014	23.50	23.52	23.07	23.16
5554	NYSE	NEM	Fri, Jun 13, 2014	23.24	23.48	22.91	23.40
5553	NYSE	NEM	Thu, Jun 12, 2014	23.15	23.46	23.07	23.30
5552	NYSE	NEM	Wed, Jun 11, 2014	22.85	23.19	22.85	23.09
5551	NYSE	NEM	Tue, Jun 10, 2014	22.78	23.02	22.57	22.78
5550	NYSE	NEM	Mon, Jun 9, 2014	23.09	23.12	22.61	22.67
5549	NYSE	NEM	Fri, Jun 6, 2014	22.96	23.19	22.80	23.11
5548	NYSE	NEM	Thu, Jun 5, 2014	22.91	23.16	22.67	23.02
5547	NYSE	NEM	Wed, Jun 4, 2014	22.73	23.08	22.60	22.89
5546	NYSE	NEM	Tue, Jun 3, 2014	22.52	22.83	22.21	22.82
5545	NYSE	NEM	Mon, Jun 2, 2014	22.78	22.93	22.45	22.58
5544	NYSE	NEM	Fri, May 30, 2014	22.69	22.90	22.54	22.89
5543	NYSE	NEM	Thu, May 29, 2014	22.30	23.01	22.26	22.76
5542	NYSE	NEM	Wed, May 28, 2014	22.58	22.62	22.22	22.48
5541	NYSE	NEM	Tue, May 27, 2014	23.22	23.22	22.61	22.68
5540	NYSE	NEM	Fri, May 23, 2014	23.37	23.62	23.34	23.40
5539	NYSE	NEM	Thu, May 22, 2014	23.71	23.75	23.31	23.36
5538	NYSE	NEM	Wed, May 21, 2014	23.51	23.61	23.42	23.59
5537	NYSE	NEM	Tue, May 20, 2014	23.32	23.68	23.28	23.62
5536	NYSE	NEM	Mon, May 19, 2014	24.12	24.13	23.27	23.34
5535	NYSE	NEM	Fri, May 16, 2014	24.24	24.24	23.77	23.99
5534	NYSE	NEM	Thu, May 15, 2014	24.38	24.55	24.14	24.29
5533	NYSE	NEM	Wed, May 14, 2014	24.91	24.99	24.59	24.63
5532	NYSE	NEM	Tue, May 13, 2014	24.49	24.97	24.49	24.68
5531	NYSE	NEM	Mon, May 12, 2014	24.32	24.67	24.32	24.51
5530	NYSE	NEM	Fri, May 9, 2014	24.03	24.12	23.71	24.02
5529	NYSE	NEM	Thu, May 8, 2014	23.99	24.19	23.78	24.00
5528	NYSE	NEM	Wed, May 7, 2014	24.27	24.29	23.78	24.01
5527	NYSE	NEM	Tue, May 6, 2014	24.82	24.82	24.50	24.60
5526	NYSE	NEM	Mon, May 5, 2014	25.02	25.02	24.71	24.85
5525	NYSE	NEM	Fri, May 2, 2014	24.57	24.94	24.40	24.72
5524	NYSE	NEM	Thu, May 1, 2014	24.69	24.89	24.33	24.53
5523	NYSE	NEM	Wed, Apr 30, 2014	24.86	25.06	24.56	24.83
5522	NYSE	NEM	Tue, Apr 29, 2014	24.69	25.27	24.69	25.02
5521	NYSE	NEM	Mon, Apr 28, 2014	25.18	25.39	24.61	24.67
5520	NYSE	NEM	Fri, Apr 25, 2014	25.69	26.50	25.61	26.45
5519	NYSE	NEM	Thu, Apr 24, 2014	25.62	25.80	25.27	25.49
5518	NYSE	NEM	Wed, Apr 23, 2014	25.00	26.26	24.97	25.92
5517	NYSE	NEM	Tue, Apr 22, 2014	24.98	25.20	24.32	25.04
5516	NYSE	NEM	Mon, Apr 21, 2014	25.45	25.46	24.60	25.05
5515	NYSE	NEM	Thu, Apr 17, 2014	23.74	23.90	23.50	23.54
5514	NYSE	NEM	Wed, Apr 16, 2014	23.86	24.02	23.51	23.75
5513	NYSE	NEM	Tue, Apr 15, 2014	23.80	23.94	23.28	23.84
5512	NYSE	NEM	Mon, Apr 14, 2014	24.56	24.74	24.29	24.41
5511	NYSE	NEM	Fri, Apr 11, 2014	24.74	24.78	24.10	24.23
5510	NYSE	NEM	Thu, Apr 10, 2014	25.19	25.51	24.67	24.79
5509	NYSE	NEM	Wed, Apr 9, 2014	24.83	25.36	24.57	24.99
5508	NYSE	NEM	Tue, Apr 8, 2014	24.82	25.06	24.67	24.95
5507	NYSE	NEM	Mon, Apr 7, 2014	24.27	24.85	24.21	24.44
5506	NYSE	NEM	Fri, Apr 4, 2014	24.42	24.65	24.05	24.11
5505	NYSE	NEM	Thu, Apr 3, 2014	24.06	24.18	23.83	24.10
5504	NYSE	NEM	Wed, Apr 2, 2014	23.81	24.46	23.73	24.24
5503	NYSE	NEM	Tue, Apr 1, 2014	23.52	23.74	23.40	23.45
5502	NYSE	NEM	Mon, Mar 31, 2014	23.90	24.10	23.31	23.44
5501	NYSE	NEM	Fri, Mar 28, 2014	23.01	24.13	22.92	23.92
5500	NYSE	NEM	Thu, Mar 27, 2014	22.97	23.15	22.66	22.94
5499	NYSE	NEM	Wed, Mar 26, 2014	23.89	24.02	23.00	23.07
5498	NYSE	NEM	Tue, Mar 25, 2014	24.00	24.19	23.80	23.92
5497	NYSE	NEM	Mon, Mar 24, 2014	24.45	24.60	23.75	23.89
5496	NYSE	NEM	Fri, Mar 21, 2014	24.90	24.90	24.36	24.55
5495	NYSE	NEM	Thu, Mar 20, 2014	24.26	24.98	24.19	24.58
5494	NYSE	NEM	Wed, Mar 19, 2014	24.98	25.34	24.44	24.50
5493	NYSE	NEM	Tue, Mar 18, 2014	25.44	25.62	25.20	25.27
5492	NYSE	NEM	Mon, Mar 17, 2014	25.93	26.37	25.57	25.77
5491	NYSE	NEM	Fri, Mar 14, 2014	25.77	26.20	25.72	26.18
5490	NYSE	NEM	Thu, Mar 13, 2014	25.07	25.53	24.88	25.48
5489	NYSE	NEM	Wed, Mar 12, 2014	24.68	25.12	24.59	25.01
5488	NYSE	NEM	Tue, Mar 11, 2014	24.39	24.55	24.09	24.35
5487	NYSE	NEM	Mon, Mar 10, 2014	24.56	24.65	23.94	24.31
5486	NYSE	NEM	Fri, Mar 7, 2014	24.58	24.64	23.88	24.60
5485	NYSE	NEM	Thu, Mar 6, 2014	24.67	25.08	24.53	24.93
5484	NYSE	NEM	Wed, Mar 5, 2014	24.20	24.66	24.08	24.58
5483	NYSE	NEM	Tue, Mar 4, 2014	23.43	24.20	23.28	24.14
5482	NYSE	NEM	Mon, Mar 3, 2014	23.91	24.25	23.44	23.63
5481	NYSE	NEM	Fri, Feb 28, 2014	23.56	23.60	23.02	23.26
5480	NYSE	NEM	Thu, Feb 27, 2014	23.61	24.08	23.37	23.92
5479	NYSE	NEM	Wed, Feb 26, 2014	23.66	23.91	23.40	23.56
5478	NYSE	NEM	Tue, Feb 25, 2014	23.60	24.08	23.56	23.75
5477	NYSE	NEM	Mon, Feb 24, 2014	23.46	23.82	23.29	23.67
5476	NYSE	NEM	Fri, Feb 21, 2014	24.03	24.09	22.71	23.38
5475	NYSE	NEM	Thu, Feb 20, 2014	23.72	24.55	23.64	24.46
5474	NYSE	NEM	Wed, Feb 19, 2014	24.11	24.32	23.68	23.77
5473	NYSE	NEM	Tue, Feb 18, 2014	24.26	24.33	23.75	24.21
5472	NYSE	NEM	Fri, Feb 14, 2014	24.11	24.23	23.41	23.83
5471	NYSE	NEM	Thu, Feb 13, 2014	22.66	23.56	22.46	23.53
5470	NYSE	NEM	Wed, Feb 12, 2014	22.87	22.94	22.30	22.51
5469	NYSE	NEM	Tue, Feb 11, 2014	22.31	23.03	22.31	22.90
5468	NYSE	NEM	Mon, Feb 10, 2014	21.79	22.43	21.75	22.20
5467	NYSE	NEM	Fri, Feb 7, 2014	21.10	21.65	21.02	21.52
5466	NYSE	NEM	Thu, Feb 6, 2014	20.90	21.26	20.79	21.01
5465	NYSE	NEM	Wed, Feb 5, 2014	21.40	21.46	20.86	20.87
5464	NYSE	NEM	Tue, Feb 4, 2014	20.92	21.31	20.90	21.18
5463	NYSE	NEM	Mon, Feb 3, 2014	21.70	21.85	21.00	21.02
5462	NYSE	NEM	Fri, Jan 31, 2014	23.70	23.74	21.27	21.60
5461	NYSE	NEM	Thu, Jan 30, 2014	23.84	24.39	23.80	24.10
5460	NYSE	NEM	Wed, Jan 29, 2014	25.08	25.22	24.32	24.87
5459	NYSE	NEM	Tue, Jan 28, 2014	24.34	24.76	24.08	24.66
5458	NYSE	NEM	Mon, Jan 27, 2014	24.67	24.71	24.16	24.18
5457	NYSE	NEM	Fri, Jan 24, 2014	25.46	25.65	24.46	24.88
5456	NYSE	NEM	Thu, Jan 23, 2014	24.81	25.50	24.75	25.17
5455	NYSE	NEM	Wed, Jan 22, 2014	24.68	24.70	24.09	24.39
5454	NYSE	NEM	Tue, Jan 21, 2014	24.35	25.12	24.29	24.82
5453	NYSE	NEM	Fri, Jan 17, 2014	24.18	24.88	24.17	24.55
5452	NYSE	NEM	Thu, Jan 16, 2014	23.85	23.96	23.55	23.95
5451	NYSE	NEM	Wed, Jan 15, 2014	23.27	23.81	23.22	23.58
5450	NYSE	NEM	Tue, Jan 14, 2014	23.76	24.12	23.25	23.41
5449	NYSE	NEM	Mon, Jan 13, 2014	23.96	23.96	23.53	23.88
5448	NYSE	NEM	Fri, Jan 10, 2014	23.68	24.04	23.56	23.80
5447	NYSE	NEM	Thu, Jan 9, 2014	23.29	23.41	23.12	23.20
5446	NYSE	NEM	Wed, Jan 8, 2014	23.69	23.73	23.33	23.40
5445	NYSE	NEM	Tue, Jan 7, 2014	23.85	23.98	23.51	23.95
5444	NYSE	NEM	Mon, Jan 6, 2014	24.25	24.54	24.00	24.08
5443	NYSE	NEM	Fri, Jan 3, 2014	24.17	24.29	23.88	23.92
5442	NYSE	NEM	Thu, Jan 2, 2014	23.47	24.27	23.41	23.96
5441	NYSE	NEM	Tue, Dec 31, 2013	22.75	23.20	22.63	23.03
5440	NYSE	NEM	Mon, Dec 30, 2013	23.42	23.42	22.91	22.93
5439	NYSE	NEM	Fri, Dec 27, 2013	23.45	23.64	23.29	23.59
5438	NYSE	NEM	Thu, Dec 26, 2013	23.40	23.59	23.20	23.33
5437	NYSE	NEM	Tue, Dec 24, 2013	22.50	23.17	22.49	23.15
5436	NYSE	NEM	Mon, Dec 23, 2013	22.55	22.77	22.40	22.49
5435	NYSE	NEM	Fri, Dec 20, 2013	22.84	22.92	22.45	22.64
5434	NYSE	NEM	Thu, Dec 19, 2013	22.78	22.85	22.34	22.76
5433	NYSE	NEM	Wed, Dec 18, 2013	23.22	23.65	23.06	23.14
5432	NYSE	NEM	Tue, Dec 17, 2013	23.12	23.36	23.02	23.11
5431	NYSE	NEM	Mon, Dec 16, 2013	23.32	23.58	23.01	23.16
5430	NYSE	NEM	Fri, Dec 13, 2013	23.51	23.55	23.20	23.28
5429	NYSE	NEM	Thu, Dec 12, 2013	23.00	23.43	22.68	23.28
5428	NYSE	NEM	Wed, Dec 11, 2013	24.14	24.14	23.38	23.47
5427	NYSE	NEM	Tue, Dec 10, 2013	24.27	24.57	24.15	24.18
5426	NYSE	NEM	Mon, Dec 9, 2013	23.17	23.68	23.13	23.60
5425	NYSE	NEM	Fri, Dec 6, 2013	23.37	23.56	22.97	23.02
5424	NYSE	NEM	Thu, Dec 5, 2013	23.25	23.69	23.04	23.20
5423	NYSE	NEM	Wed, Dec 4, 2013	23.56	24.21	23.35	23.88
5422	NYSE	NEM	Tue, Dec 3, 2013	23.64	23.77	23.20	23.38
5421	NYSE	NEM	Mon, Dec 2, 2013	24.46	24.60	23.79	23.83
5420	NYSE	NEM	Fri, Nov 29, 2013	24.82	25.20	24.79	24.83
5419	NYSE	NEM	Wed, Nov 27, 2013	24.99	25.22	24.35	24.62
5418	NYSE	NEM	Tue, Nov 26, 2013	25.11	25.27	24.58	24.72
5417	NYSE	NEM	Mon, Nov 25, 2013	25.43	25.75	24.68	25.53
5416	NYSE	NEM	Fri, Nov 22, 2013	25.99	26.24	25.66	25.74
5415	NYSE	NEM	Thu, Nov 21, 2013	26.20	26.23	25.71	25.86
5414	NYSE	NEM	Wed, Nov 20, 2013	27.01	27.09	26.26	26.39
5413	NYSE	NEM	Tue, Nov 19, 2013	26.97	27.37	26.91	27.35
5412	NYSE	NEM	Mon, Nov 18, 2013	27.76	27.81	26.94	27.04
5411	NYSE	NEM	Fri, Nov 15, 2013	28.15	28.45	27.79	27.79
5410	NYSE	NEM	Thu, Nov 14, 2013	27.55	28.20	27.52	28.07
5409	NYSE	NEM	Wed, Nov 13, 2013	27.10	27.38	27.00	27.30
5408	NYSE	NEM	Tue, Nov 12, 2013	27.42	27.54	26.78	26.98
5407	NYSE	NEM	Mon, Nov 11, 2013	27.34	27.65	26.74	27.58
5406	NYSE	NEM	Fri, Nov 8, 2013	27.07	27.59	26.50	27.57
5405	NYSE	NEM	Thu, Nov 7, 2013	27.69	28.08	27.28	27.35
5404	NYSE	NEM	Wed, Nov 6, 2013	27.64	28.08	27.52	27.92
5403	NYSE	NEM	Tue, Nov 5, 2013	27.23	27.58	26.99	27.35
5402	NYSE	NEM	Mon, Nov 4, 2013	26.39	27.42	26.27	27.33
5401	NYSE	NEM	Fri, Nov 1, 2013	26.97	27.06	25.88	25.98
5400	NYSE	NEM	Thu, Oct 31, 2013	27.53	27.66	26.93	27.26
5399	NYSE	NEM	Wed, Oct 30, 2013	28.04	28.47	27.06	28.04
5398	NYSE	NEM	Tue, Oct 29, 2013	28.01	28.22	27.52	27.65
5397	NYSE	NEM	Mon, Oct 28, 2013	27.85	28.50	27.51	28.08
5396	NYSE	NEM	Fri, Oct 25, 2013	27.50	28.02	27.37	27.83
5395	NYSE	NEM	Thu, Oct 24, 2013	27.72	28.16	27.59	27.65
5394	NYSE	NEM	Wed, Oct 23, 2013	28.40	28.49	27.28	27.29
5393	NYSE	NEM	Tue, Oct 22, 2013	27.75	28.71	27.75	28.46
5392	NYSE	NEM	Mon, Oct 21, 2013	27.06	27.51	27.01	27.50
5391	NYSE	NEM	Fri, Oct 18, 2013	27.12	27.29	26.81	26.92
5390	NYSE	NEM	Thu, Oct 17, 2013	26.88	27.42	26.65	27.06
5389	NYSE	NEM	Wed, Oct 16, 2013	26.01	26.27	25.71	25.88
5388	NYSE	NEM	Tue, Oct 15, 2013	25.56	26.16	25.33	26.10
5387	NYSE	NEM	Mon, Oct 14, 2013	25.92	26.02	25.57	25.74
5386	NYSE	NEM	Fri, Oct 11, 2013	25.87	25.92	25.50	25.62
5385	NYSE	NEM	Thu, Oct 10, 2013	26.58	26.64	26.02	26.30
5384	NYSE	NEM	Wed, Oct 9, 2013	26.19	26.76	25.81	26.50
5383	NYSE	NEM	Tue, Oct 8, 2013	27.21	27.47	26.29	26.35
5382	NYSE	NEM	Mon, Oct 7, 2013	26.95	27.28	26.85	27.17
5381	NYSE	NEM	Fri, Oct 4, 2013	26.96	27.07	26.57	26.80
5380	NYSE	NEM	Thu, Oct 3, 2013	27.41	27.68	26.94	26.96
5379	NYSE	NEM	Wed, Oct 2, 2013	27.48	27.79	27.33	27.53
5378	NYSE	NEM	Tue, Oct 1, 2013	27.41	27.50	26.73	27.21
5377	NYSE	NEM	Mon, Sep 30, 2013	27.74	28.39	27.70	28.10
5376	NYSE	NEM	Fri, Sep 27, 2013	28.39	28.81	27.83	27.98
5375	NYSE	NEM	Thu, Sep 26, 2013	28.36	28.69	27.78	28.17
5374	NYSE	NEM	Wed, Sep 25, 2013	28.16	28.83	27.95	28.31
5373	NYSE	NEM	Tue, Sep 24, 2013	27.70	28.29	27.39	28.00
5372	NYSE	NEM	Mon, Sep 23, 2013	28.13	28.75	27.79	27.88
5371	NYSE	NEM	Fri, Sep 20, 2013	29.52	29.52	28.07	28.07
5370	NYSE	NEM	Thu, Sep 19, 2013	30.92	30.97	29.33	29.78
5369	NYSE	NEM	Wed, Sep 18, 2013	28.39	31.12	28.12	30.87
5368	NYSE	NEM	Tue, Sep 17, 2013	28.29	28.52	27.98	28.52
5367	NYSE	NEM	Mon, Sep 16, 2013	28.20	28.76	27.98	28.13
5366	NYSE	NEM	Fri, Sep 13, 2013	28.15	28.68	27.73	28.20
5365	NYSE	NEM	Thu, Sep 12, 2013	28.70	28.86	28.20	28.23
5364	NYSE	NEM	Wed, Sep 11, 2013	29.23	29.63	29.03	29.46
5363	NYSE	NEM	Tue, Sep 10, 2013	29.90	29.96	29.15	29.20
5362	NYSE	NEM	Mon, Sep 9, 2013	30.49	30.75	30.07	30.38
5361	NYSE	NEM	Fri, Sep 6, 2013	30.79	31.18	30.34	30.43
5360	NYSE	NEM	Thu, Sep 5, 2013	31.46	31.53	30.20	30.30
5359	NYSE	NEM	Wed, Sep 4, 2013	31.17	31.70	30.85	31.62
5358	NYSE	NEM	Tue, Sep 3, 2013	32.00	32.18	31.27	31.47
5357	NYSE	NEM	Fri, Aug 30, 2013	31.38	32.14	31.27	31.77
5356	NYSE	NEM	Thu, Aug 29, 2013	31.13	32.12	30.72	31.83
5355	NYSE	NEM	Wed, Aug 28, 2013	32.37	32.96	31.23	31.34
5354	NYSE	NEM	Tue, Aug 27, 2013	34.08	34.27	32.02	32.11
5353	NYSE	NEM	Mon, Aug 26, 2013	33.19	33.84	32.77	33.29
5352	NYSE	NEM	Fri, Aug 23, 2013	32.14	33.63	32.07	33.00
5351	NYSE	NEM	Thu, Aug 22, 2013	32.31	32.95	32.01	32.17
5350	NYSE	NEM	Wed, Aug 21, 2013	32.58	32.77	31.82	31.84
5349	NYSE	NEM	Tue, Aug 20, 2013	32.05	33.12	31.94	32.81
5348	NYSE	NEM	Mon, Aug 19, 2013	32.37	32.77	31.91	32.08
5347	NYSE	NEM	Fri, Aug 16, 2013	33.35	33.90	32.14	32.38
5346	NYSE	NEM	Thu, Aug 15, 2013	31.59	33.38	31.45	33.22
5345	NYSE	NEM	Wed, Aug 14, 2013	30.32	32.10	30.22	31.94
5344	NYSE	NEM	Tue, Aug 13, 2013	30.76	30.76	29.86	30.08
5343	NYSE	NEM	Mon, Aug 12, 2013	30.39	31.24	30.30	30.90
5342	NYSE	NEM	Fri, Aug 9, 2013	28.73	29.78	28.21	29.51
5341	NYSE	NEM	Thu, Aug 8, 2013	26.80	29.03	26.72	28.78
5340	NYSE	NEM	Wed, Aug 7, 2013	26.61	27.04	26.43	26.48
5339	NYSE	NEM	Tue, Aug 6, 2013	28.10	28.15	26.61	26.63
5338	NYSE	NEM	Mon, Aug 5, 2013	28.79	29.16	28.37	28.48
5337	NYSE	NEM	Fri, Aug 2, 2013	29.60	30.17	28.71	28.79
5336	NYSE	NEM	Thu, Aug 1, 2013	30.24	30.35	29.50	29.59
5335	NYSE	NEM	Wed, Jul 31, 2013	30.03	30.58	29.44	30.00
5334	NYSE	NEM	Tue, Jul 30, 2013	29.89	30.34	29.61	30.15
5333	NYSE	NEM	Mon, Jul 29, 2013	30.38	30.50	29.60	30.11
5332	NYSE	NEM	Fri, Jul 26, 2013	29.43	30.44	28.50	30.38
5331	NYSE	NEM	Thu, Jul 25, 2013	29.37	30.72	29.26	29.93
5330	NYSE	NEM	Wed, Jul 24, 2013	31.04	31.05	29.09	29.61
5329	NYSE	NEM	Tue, Jul 23, 2013	30.34	31.41	29.95	31.14
5328	NYSE	NEM	Mon, Jul 22, 2013	29.85	30.68	29.75	30.35
5327	NYSE	NEM	Fri, Jul 19, 2013	28.44	28.95	28.20	28.69
5326	NYSE	NEM	Thu, Jul 18, 2013	28.31	28.45	27.76	28.06
5325	NYSE	NEM	Wed, Jul 17, 2013	28.64	29.00	28.00	28.03
5324	NYSE	NEM	Tue, Jul 16, 2013	27.78	28.74	27.73	28.45
5323	NYSE	NEM	Mon, Jul 15, 2013	27.55	27.69	27.16	27.57
5322	NYSE	NEM	Fri, Jul 12, 2013	27.94	27.94	27.13	27.43
5321	NYSE	NEM	Thu, Jul 11, 2013	27.67	28.30	27.40	28.12
5320	NYSE	NEM	Wed, Jul 10, 2013	27.09	27.19	26.47	26.61
5319	NYSE	NEM	Tue, Jul 9, 2013	27.22	27.50	26.58	27.07
5318	NYSE	NEM	Mon, Jul 8, 2013	28.17	28.26	27.00	27.02
5317	NYSE	NEM	Fri, Jul 5, 2013	28.11	28.12	26.97	27.78
5316	NYSE	NEM	Wed, Jul 3, 2013	29.40	29.81	28.83	29.02
5315	NYSE	NEM	Tue, Jul 2, 2013	29.90	30.12	28.86	29.17
5314	NYSE	NEM	Mon, Jul 1, 2013	30.31	30.69	29.16	30.18
5313	NYSE	NEM	Fri, Jun 28, 2013	27.58	30.25	27.44	29.95
5312	NYSE	NEM	Thu, Jun 27, 2013	27.61	28.23	27.32	27.71
5311	NYSE	NEM	Wed, Jun 26, 2013	27.95	28.08	27.07	27.22
5310	NYSE	NEM	Tue, Jun 25, 2013	29.18	29.45	28.41	28.93
5309	NYSE	NEM	Mon, Jun 24, 2013	29.45	29.63	28.29	29.02
5308	NYSE	NEM	Fri, Jun 21, 2013	30.00	30.37	28.85	30.05
5307	NYSE	NEM	Thu, Jun 20, 2013	30.74	30.83	29.40	29.75
5306	NYSE	NEM	Wed, Jun 19, 2013	32.62	33.23	31.82	31.90
5305	NYSE	NEM	Tue, Jun 18, 2013	33.23	33.27	31.97	32.59
5304	NYSE	NEM	Mon, Jun 17, 2013	33.24	33.63	33.15	33.44
5303	NYSE	NEM	Fri, Jun 14, 2013	33.81	33.89	33.01	33.19
5302	NYSE	NEM	Thu, Jun 13, 2013	33.05	33.70	32.71	33.66
5301	NYSE	NEM	Wed, Jun 12, 2013	32.94	33.54	32.65	33.33
5300	NYSE	NEM	Tue, Jun 11, 2013	33.33	33.73	32.76	32.81
5299	NYSE	NEM	Mon, Jun 10, 2013	33.67	34.15	33.43	33.90
5298	NYSE	NEM	Fri, Jun 7, 2013	34.41	34.42	33.70	34.11
5297	NYSE	NEM	Thu, Jun 6, 2013	34.46	35.34	34.38	34.95
5296	NYSE	NEM	Wed, Jun 5, 2013	34.56	35.14	34.16	34.60
5295	NYSE	NEM	Tue, Jun 4, 2013	34.47	34.63	33.58	34.45
5294	NYSE	NEM	Mon, Jun 3, 2013	34.40	35.44	34.30	34.88
5293	NYSE	NEM	Fri, May 31, 2013	34.13	34.29	33.67	34.28
5292	NYSE	NEM	Thu, May 30, 2013	33.69	34.48	33.63	34.34
5291	NYSE	NEM	Wed, May 29, 2013	32.22	33.13	32.12	33.10
5290	NYSE	NEM	Tue, May 28, 2013	32.01	32.65	31.52	32.05
5289	NYSE	NEM	Fri, May 24, 2013	32.15	32.59	31.65	31.97
5288	NYSE	NEM	Thu, May 23, 2013	32.42	32.74	31.80	32.22
5287	NYSE	NEM	Wed, May 22, 2013	32.43	33.12	31.51	31.96
5286	NYSE	NEM	Tue, May 21, 2013	31.59	32.22	31.39	31.94
5285	NYSE	NEM	Mon, May 20, 2013	30.66	32.39	30.42	32.28
5284	NYSE	NEM	Fri, May 17, 2013	31.27	31.32	30.30	30.63
5283	NYSE	NEM	Thu, May 16, 2013	31.17	31.91	30.63	31.43
5282	NYSE	NEM	Wed, May 15, 2013	32.21	32.28	31.45	31.57
5281	NYSE	NEM	Tue, May 14, 2013	32.54	33.08	32.35	32.51
5280	NYSE	NEM	Mon, May 13, 2013	32.94	32.94	32.31	32.62
5279	NYSE	NEM	Fri, May 10, 2013	32.50	33.12	32.10	33.12
5278	NYSE	NEM	Thu, May 9, 2013	33.43	34.25	32.94	33.16
5277	NYSE	NEM	Wed, May 8, 2013	32.87	34.07	32.78	33.91
5276	NYSE	NEM	Tue, May 7, 2013	32.69	32.74	32.08	32.45
5275	NYSE	NEM	Mon, May 6, 2013	33.29	33.48	33.04	33.07
5274	NYSE	NEM	Fri, May 3, 2013	32.78	33.43	32.70	33.00
5273	NYSE	NEM	Thu, May 2, 2013	32.79	32.99	32.19	32.66
5272	NYSE	NEM	Wed, May 1, 2013	32.15	32.97	31.76	32.59
5271	NYSE	NEM	Tue, Apr 30, 2013	33.14	33.32	31.33	32.40
5270	NYSE	NEM	Mon, Apr 29, 2013	33.84	34.27	33.64	33.97
5269	NYSE	NEM	Fri, Apr 26, 2013	34.50	34.54	33.23	33.47
5268	NYSE	NEM	Thu, Apr 25, 2013	34.88	35.13	34.23	34.33
5267	NYSE	NEM	Wed, Apr 24, 2013	33.27	34.50	33.05	34.33
5266	NYSE	NEM	Tue, Apr 23, 2013	33.12	33.16	31.77	32.43
5265	NYSE	NEM	Mon, Apr 22, 2013	33.43	33.92	32.80	33.40
5264	NYSE	NEM	Fri, Apr 19, 2013	33.40	33.57	32.30	32.98
5263	NYSE	NEM	Thu, Apr 18, 2013	32.61	33.11	32.20	32.77
5262	NYSE	NEM	Wed, Apr 17, 2013	33.66	33.82	32.13	32.36
5261	NYSE	NEM	Tue, Apr 16, 2013	34.69	34.84	33.53	33.78
5260	NYSE	NEM	Mon, Apr 15, 2013	34.36	34.74	33.51	33.92
5259	NYSE	NEM	Fri, Apr 12, 2013	38.11	38.21	36.35	36.37
5258	NYSE	NEM	Thu, Apr 11, 2013	39.07	39.32	38.59	38.65
5257	NYSE	NEM	Wed, Apr 10, 2013	39.67	39.85	38.86	38.99
5256	NYSE	NEM	Tue, Apr 9, 2013	39.13	40.64	39.02	40.03
5255	NYSE	NEM	Mon, Apr 8, 2013	39.36	39.52	38.74	39.01
5254	NYSE	NEM	Fri, Apr 5, 2013	39.76	40.32	39.15	39.37
5253	NYSE	NEM	Thu, Apr 4, 2013	38.41	39.28	38.07	39.12
5252	NYSE	NEM	Wed, Apr 3, 2013	39.69	40.01	38.32	38.47
5251	NYSE	NEM	Tue, Apr 2, 2013	41.00	41.10	39.75	39.83
5250	NYSE	NEM	Mon, Apr 1, 2013	42.00	42.00	41.22	41.39
5249	NYSE	NEM	Thu, Mar 28, 2013	41.51	41.94	41.34	41.89
5248	NYSE	NEM	Wed, Mar 27, 2013	41.13	41.86	40.93	41.74
5247	NYSE	NEM	Tue, Mar 26, 2013	40.97	41.13	40.53	41.08
5246	NYSE	NEM	Mon, Mar 25, 2013	41.56	41.62	41.06	41.09
5245	NYSE	NEM	Fri, Mar 22, 2013	41.22	41.65	41.14	41.61
5244	NYSE	NEM	Thu, Mar 21, 2013	40.63	41.84	40.60	41.45
5243	NYSE	NEM	Wed, Mar 20, 2013	40.34	40.64	40.11	40.38
5242	NYSE	NEM	Tue, Mar 19, 2013	39.85	40.72	39.80	40.37
5241	NYSE	NEM	Mon, Mar 18, 2013	40.13	40.70	39.99	40.03
5240	NYSE	NEM	Fri, Mar 15, 2013	39.54	39.84	39.41	39.68
5239	NYSE	NEM	Thu, Mar 14, 2013	38.92	39.65	38.85	39.59
5238	NYSE	NEM	Wed, Mar 13, 2013	39.77	39.80	38.88	38.99
5237	NYSE	NEM	Tue, Mar 12, 2013	39.34	40.20	39.34	39.66
5236	NYSE	NEM	Mon, Mar 11, 2013	39.23	39.43	38.77	38.89
5235	NYSE	NEM	Fri, Mar 8, 2013	39.76	40.08	39.20	39.25
5234	NYSE	NEM	Thu, Mar 7, 2013	40.15	40.88	39.88	39.93
5233	NYSE	NEM	Wed, Mar 6, 2013	38.58	40.04	38.50	40.01
5232	NYSE	NEM	Tue, Mar 5, 2013	39.29	39.35	38.55	38.60
5231	NYSE	NEM	Mon, Mar 4, 2013	39.64	39.74	38.60	39.00
5230	NYSE	NEM	Fri, Mar 1, 2013	40.37	40.59	39.56	39.62
5229	NYSE	NEM	Thu, Feb 28, 2013	40.64	40.84	40.13	40.29
5228	NYSE	NEM	Wed, Feb 27, 2013	41.22	41.25	40.58	40.62
5227	NYSE	NEM	Tue, Feb 26, 2013	41.15	41.72	40.83	41.44
5226	NYSE	NEM	Mon, Feb 25, 2013	41.19	41.60	40.80	40.96
5225	NYSE	NEM	Fri, Feb 22, 2013	41.56	41.76	40.73	40.82
5224	NYSE	NEM	Thu, Feb 21, 2013	40.69	41.48	40.51	40.55
5223	NYSE	NEM	Wed, Feb 20, 2013	42.54	42.54	40.44	40.56
5222	NYSE	NEM	Tue, Feb 19, 2013	43.08	43.39	42.79	42.90
5221	NYSE	NEM	Fri, Feb 15, 2013	43.68	43.80	42.79	43.27
5220	NYSE	NEM	Thu, Feb 14, 2013	44.94	45.09	44.38	44.55
5219	NYSE	NEM	Wed, Feb 13, 2013	45.26	45.48	44.82	44.85
5218	NYSE	NEM	Tue, Feb 12, 2013	44.40	45.30	44.38	45.28
5217	NYSE	NEM	Mon, Feb 11, 2013	44.57	44.67	44.15	44.49
5216	NYSE	NEM	Fri, Feb 8, 2013	45.18	45.27	44.77	44.93
5215	NYSE	NEM	Thu, Feb 7, 2013	44.79	45.82	44.51	45.25
5214	NYSE	NEM	Wed, Feb 6, 2013	44.22	45.17	44.20	45.04
5213	NYSE	NEM	Tue, Feb 5, 2013	44.34	44.47	44.01	44.33
5212	NYSE	NEM	Mon, Feb 4, 2013	43.59	44.56	43.43	44.10
5211	NYSE	NEM	Fri, Feb 1, 2013	43.61	43.72	43.01	43.71
5210	NYSE	NEM	Thu, Jan 31, 2013	42.97	43.31	42.85	42.96
5209	NYSE	NEM	Wed, Jan 30, 2013	43.86	44.33	43.10	43.12
5208	NYSE	NEM	Tue, Jan 29, 2013	43.01	43.65	42.99	43.39
5207	NYSE	NEM	Mon, Jan 28, 2013	43.49	43.51	42.55	42.82
5206	NYSE	NEM	Fri, Jan 25, 2013	43.96	44.19	42.96	43.36
5205	NYSE	NEM	Thu, Jan 24, 2013	44.67	44.84	43.89	44.01
5204	NYSE	NEM	Wed, Jan 23, 2013	45.62	45.79	44.70	44.76
5203	NYSE	NEM	Tue, Jan 22, 2013	44.96	45.71	44.56	45.58
5202	NYSE	NEM	Fri, Jan 18, 2013	44.56	45.23	44.46	44.89
5201	NYSE	NEM	Thu, Jan 17, 2013	45.00	45.00	44.00	44.44
5200	NYSE	NEM	Wed, Jan 16, 2013	45.02	45.18	44.58	44.75
5199	NYSE	NEM	Tue, Jan 15, 2013	45.45	45.74	44.89	45.19
5198	NYSE	NEM	Mon, Jan 14, 2013	45.86	45.89	45.14	45.30
5197	NYSE	NEM	Fri, Jan 11, 2013	46.00	46.03	45.33	45.76
5196	NYSE	NEM	Thu, Jan 10, 2013	45.35	46.13	45.35	45.95
5195	NYSE	NEM	Wed, Jan 9, 2013	45.39	45.49	44.61	44.90
5194	NYSE	NEM	Tue, Jan 8, 2013	45.00	45.93	44.66	45.56
5193	NYSE	NEM	Mon, Jan 7, 2013	45.60	45.76	44.95	45.01
5192	NYSE	NEM	Fri, Jan 4, 2013	45.30	46.05	45.09	45.94
5191	NYSE	NEM	Thu, Jan 3, 2013	46.76	47.25	45.50	45.62
5190	NYSE	NEM	Wed, Jan 2, 2013	47.34	47.59	46.75	46.90
5189	NYSE	NEM	Mon, Dec 31, 2012	44.92	46.83	44.84	46.44
5188	NYSE	NEM	Fri, Dec 28, 2012	45.35	45.80	45.00	45.03
5187	NYSE	NEM	Thu, Dec 27, 2012	44.97	45.87	44.76	45.47
5186	NYSE	NEM	Wed, Dec 26, 2012	44.40	45.30	44.38	45.08
5185	NYSE	NEM	Mon, Dec 24, 2012	44.58	44.58	43.85	44.23
5184	NYSE	NEM	Fri, Dec 21, 2012	44.00	45.05	43.91	44.58
5183	NYSE	NEM	Thu, Dec 20, 2012	43.31	44.14	42.96	44.10
5182	NYSE	NEM	Wed, Dec 19, 2012	44.20	44.42	43.69	43.75
5181	NYSE	NEM	Tue, Dec 18, 2012	44.65	44.87	43.76	44.36
5180	NYSE	NEM	Mon, Dec 17, 2012	44.24	44.76	44.07	44.66
5179	NYSE	NEM	Fri, Dec 14, 2012	44.01	44.52	43.74	44.29
5178	NYSE	NEM	Thu, Dec 13, 2012	44.58	44.86	43.51	44.17
5177	NYSE	NEM	Wed, Dec 12, 2012	45.23	45.81	45.05	45.50
5176	NYSE	NEM	Tue, Dec 11, 2012	45.08	45.57	45.00	45.23
5175	NYSE	NEM	Mon, Dec 10, 2012	44.80	45.36	44.80	45.11
5174	NYSE	NEM	Fri, Dec 7, 2012	44.55	44.74	44.07	44.42
5173	NYSE	NEM	Thu, Dec 6, 2012	44.00	44.62	43.88	44.29
5172	NYSE	NEM	Wed, Dec 5, 2012	45.14	45.14	43.85	43.96
5171	NYSE	NEM	Tue, Dec 4, 2012	44.87	45.44	44.68	45.09
5170	NYSE	NEM	Mon, Dec 3, 2012	47.13	47.13	45.64	45.68
5169	NYSE	NEM	Fri, Nov 30, 2012	47.02	47.54	46.44	47.09
5168	NYSE	NEM	Thu, Nov 29, 2012	47.47	47.74	46.75	47.05
5167	NYSE	NEM	Wed, Nov 28, 2012	46.10	47.34	45.90	47.31
5166	NYSE	NEM	Tue, Nov 27, 2012	47.29	47.33	46.81	47.00
5165	NYSE	NEM	Mon, Nov 26, 2012	47.25	47.37	46.71	47.37
5164	NYSE	NEM	Fri, Nov 23, 2012	47.34	47.80	46.87	47.69
5163	NYSE	NEM	Wed, Nov 21, 2012	46.50	47.32	46.23	47.08
5162	NYSE	NEM	Tue, Nov 20, 2012	46.61	46.75	46.20	46.62
5161	NYSE	NEM	Mon, Nov 19, 2012	46.88	47.08	46.49	46.79
5160	NYSE	NEM	Fri, Nov 16, 2012	45.48	46.23	45.00	46.12
5159	NYSE	NEM	Thu, Nov 15, 2012	45.81	45.99	44.50	45.53
5158	NYSE	NEM	Wed, Nov 14, 2012	47.38	47.51	45.69	45.79
5157	NYSE	NEM	Tue, Nov 13, 2012	47.33	47.88	47.06	47.19
5156	NYSE	NEM	Mon, Nov 12, 2012	48.15	48.32	47.61	47.71
5155	NYSE	NEM	Fri, Nov 9, 2012	49.03	49.03	47.90	48.07
5154	NYSE	NEM	Thu, Nov 8, 2012	48.56	49.58	48.23	48.81
5153	NYSE	NEM	Wed, Nov 7, 2012	48.76	49.07	47.83	48.74
5152	NYSE	NEM	Tue, Nov 6, 2012	48.61	48.92	48.22	48.50
5151	NYSE	NEM	Mon, Nov 5, 2012	49.12	49.56	48.24	48.39
5150	NYSE	NEM	Fri, Nov 2, 2012	52.04	52.13	48.72	48.74
5149	NYSE	NEM	Thu, Nov 1, 2012	54.22	54.30	52.70	53.22
5148	NYSE	NEM	Wed, Oct 31, 2012	53.73	54.96	53.30	54.58
5147	NYSE	NEM	Fri, Oct 26, 2012	53.64	53.88	52.95	53.31
5146	NYSE	NEM	Thu, Oct 25, 2012	53.08	53.79	53.08	53.56
5145	NYSE	NEM	Wed, Oct 24, 2012	54.13	54.35	52.55	52.58
5144	NYSE	NEM	Tue, Oct 23, 2012	54.62	54.82	53.80	53.83
5143	NYSE	NEM	Mon, Oct 22, 2012	54.73	55.76	54.61	55.49
5142	NYSE	NEM	Fri, Oct 19, 2012	54.86	55.31	53.96	54.90
5141	NYSE	NEM	Thu, Oct 18, 2012	55.65	55.88	54.91	54.97
5140	NYSE	NEM	Wed, Oct 17, 2012	55.78	56.38	55.06	56.06
5139	NYSE	NEM	Tue, Oct 16, 2012	55.31	55.97	54.99	55.88
5138	NYSE	NEM	Mon, Oct 15, 2012	54.62	55.03	53.94	54.60
5137	NYSE	NEM	Fri, Oct 12, 2012	55.42	55.75	54.90	54.94
5136	NYSE	NEM	Thu, Oct 11, 2012	55.10	55.83	54.83	55.35
5135	NYSE	NEM	Wed, Oct 10, 2012	54.40	55.06	54.17	54.85
5134	NYSE	NEM	Tue, Oct 9, 2012	55.81	56.28	54.49	54.50
5133	NYSE	NEM	Mon, Oct 8, 2012	55.45	56.01	55.12	55.76
5132	NYSE	NEM	Fri, Oct 5, 2012	56.24	56.63	55.49	55.85
5131	NYSE	NEM	Thu, Oct 4, 2012	55.78	56.64	55.78	56.24
5130	NYSE	NEM	Wed, Oct 3, 2012	55.81	55.95	55.21	55.47
5129	NYSE	NEM	Tue, Oct 2, 2012	55.89	56.09	55.17	55.67
5128	NYSE	NEM	Mon, Oct 1, 2012	56.70	56.85	55.60	55.70
5127	NYSE	NEM	Fri, Sep 28, 2012	56.25	56.52	55.57	56.02
5126	NYSE	NEM	Thu, Sep 27, 2012	55.74	56.67	55.20	56.54
5125	NYSE	NEM	Wed, Sep 26, 2012	54.47	55.85	53.80	55.26
5124	NYSE	NEM	Tue, Sep 25, 2012	55.95	56.56	55.04	55.07
5123	NYSE	NEM	Mon, Sep 24, 2012	55.60	55.81	55.03	55.26
5122	NYSE	NEM	Fri, Sep 21, 2012	57.93	57.93	56.23	56.31
5121	NYSE	NEM	Thu, Sep 20, 2012	56.40	56.79	56.01	56.62
5120	NYSE	NEM	Wed, Sep 19, 2012	57.10	57.35	56.53	56.85
5119	NYSE	NEM	Tue, Sep 18, 2012	56.61	57.15	56.13	56.77
5118	NYSE	NEM	Mon, Sep 17, 2012	57.05	57.67	56.24	56.96
5117	NYSE	NEM	Fri, Sep 14, 2012	56.37	57.65	56.32	57.20
5116	NYSE	NEM	Thu, Sep 13, 2012	52.42	55.85	51.95	55.45
5115	NYSE	NEM	Wed, Sep 12, 2012	52.35	52.76	51.05	52.56
5114	NYSE	NEM	Tue, Sep 11, 2012	51.66	52.58	51.66	52.00
5113	NYSE	NEM	Mon, Sep 10, 2012	51.47	52.00	51.10	51.36
5112	NYSE	NEM	Fri, Sep 7, 2012	52.07	52.50	51.52	51.69
5111	NYSE	NEM	Thu, Sep 6, 2012	50.18	50.90	49.68	50.90
5110	NYSE	NEM	Wed, Sep 5, 2012	49.61	49.86	49.08	49.62
5109	NYSE	NEM	Tue, Sep 4, 2012	50.56	50.59	49.36	49.47
5108	NYSE	NEM	Fri, Aug 31, 2012	48.80	50.75	48.72	50.68
5107	NYSE	NEM	Thu, Aug 30, 2012	48.54	48.83	48.32	48.55
5106	NYSE	NEM	Wed, Aug 29, 2012	48.84	49.07	48.33	48.47
5105	NYSE	NEM	Tue, Aug 28, 2012	49.08	49.34	48.73	48.84
5104	NYSE	NEM	Mon, Aug 27, 2012	49.46	49.68	49.01	49.04
5103	NYSE	NEM	Fri, Aug 24, 2012	48.94	49.45	48.65	49.23
5102	NYSE	NEM	Thu, Aug 23, 2012	49.75	49.98	48.87	49.04
5101	NYSE	NEM	Wed, Aug 22, 2012	48.24	49.36	47.80	49.30
5100	NYSE	NEM	Tue, Aug 21, 2012	48.61	49.29	47.94	48.25
5099	NYSE	NEM	Mon, Aug 20, 2012	47.25	48.03	47.01	47.93
5098	NYSE	NEM	Fri, Aug 17, 2012	47.67	47.99	47.09	47.16
5097	NYSE	NEM	Thu, Aug 16, 2012	46.78	47.81	46.55	47.59
5096	NYSE	NEM	Wed, Aug 15, 2012	46.23	46.66	45.82	46.63
5095	NYSE	NEM	Tue, Aug 14, 2012	46.69	47.13	46.22	46.34
5094	NYSE	NEM	Mon, Aug 13, 2012	47.57	47.70	46.70	46.92
5093	NYSE	NEM	Fri, Aug 10, 2012	47.26	47.78	47.00	47.48
5092	NYSE	NEM	Thu, Aug 9, 2012	46.98	47.63	46.61	47.20
5091	NYSE	NEM	Wed, Aug 8, 2012	46.54	47.31	46.49	46.92
5090	NYSE	NEM	Tue, Aug 7, 2012	46.31	46.78	46.12	46.63
5089	NYSE	NEM	Mon, Aug 6, 2012	44.85	46.92	44.84	46.12
5088	NYSE	NEM	Fri, Aug 3, 2012	44.10	44.92	43.80	44.67
5087	NYSE	NEM	Thu, Aug 2, 2012	44.24	44.65	43.62	43.62
5086	NYSE	NEM	Wed, Aug 1, 2012	44.40	45.43	43.88	44.41
5085	NYSE	NEM	Tue, Jul 31, 2012	45.30	45.70	44.44	44.47
5084	NYSE	NEM	Mon, Jul 30, 2012	44.29	45.74	44.02	45.26
5083	NYSE	NEM	Fri, Jul 27, 2012	44.32	44.56	42.95	44.53
5082	NYSE	NEM	Thu, Jul 26, 2012	45.92	46.25	45.30	46.09
5081	NYSE	NEM	Wed, Jul 25, 2012	45.17	46.46	44.79	45.80
5080	NYSE	NEM	Tue, Jul 24, 2012	44.61	44.83	44.10	44.33
5079	NYSE	NEM	Mon, Jul 23, 2012	44.83	45.06	44.31	44.50
5078	NYSE	NEM	Fri, Jul 20, 2012	44.98	45.52	44.80	45.15
5077	NYSE	NEM	Thu, Jul 19, 2012	44.89	45.45	44.52	45.15
5076	NYSE	NEM	Wed, Jul 18, 2012	44.81	45.00	44.37	44.66
5075	NYSE	NEM	Tue, Jul 17, 2012	45.41	45.50	44.43	45.07
5074	NYSE	NEM	Mon, Jul 16, 2012	46.12	46.23	45.37	45.50
5073	NYSE	NEM	Fri, Jul 13, 2012	45.67	46.35	45.55	46.16
5072	NYSE	NEM	Thu, Jul 12, 2012	45.45	45.84	44.75	45.46
5071	NYSE	NEM	Wed, Jul 11, 2012	46.25	46.27	45.65	45.98
5070	NYSE	NEM	Tue, Jul 10, 2012	47.98	48.34	46.31	46.42
5069	NYSE	NEM	Mon, Jul 9, 2012	47.80	48.09	47.39	47.72
5068	NYSE	NEM	Fri, Jul 6, 2012	48.39	48.66	47.56	47.91
5067	NYSE	NEM	Thu, Jul 5, 2012	49.41	49.67	48.83	49.04
5066	NYSE	NEM	Tue, Jul 3, 2012	49.23	49.84	48.89	49.73
5065	NYSE	NEM	Mon, Jul 2, 2012	48.29	48.88	47.93	48.49
5064	NYSE	NEM	Fri, Jun 29, 2012	48.65	48.65	47.64	48.51
5063	NYSE	NEM	Thu, Jun 28, 2012	47.23	47.95	46.41	47.12
5062	NYSE	NEM	Wed, Jun 27, 2012	48.10	48.23	47.27	48.15
5061	NYSE	NEM	Tue, Jun 26, 2012	48.30	48.80	47.36	47.94
5060	NYSE	NEM	Mon, Jun 25, 2012	47.93	49.20	47.65	48.79
5059	NYSE	NEM	Fri, Jun 22, 2012	47.82	48.49	47.26	47.96
5058	NYSE	NEM	Thu, Jun 21, 2012	49.14	49.38	47.79	47.80
5057	NYSE	NEM	Wed, Jun 20, 2012	50.20	51.17	49.40	50.36
5056	NYSE	NEM	Tue, Jun 19, 2012	50.99	51.04	50.11	50.70
5055	NYSE	NEM	Mon, Jun 18, 2012	50.06	50.97	49.53	50.85
5054	NYSE	NEM	Fri, Jun 15, 2012	51.22	51.38	49.97	50.28
5053	NYSE	NEM	Thu, Jun 14, 2012	50.91	51.02	50.06	50.69
5052	NYSE	NEM	Wed, Jun 13, 2012	50.81	51.30	50.28	50.72
5051	NYSE	NEM	Tue, Jun 12, 2012	49.98	50.70	49.69	50.52
5050	NYSE	NEM	Mon, Jun 11, 2012	50.40	50.73	49.22	49.48
5049	NYSE	NEM	Fri, Jun 8, 2012	49.77	50.53	49.13	50.28
5048	NYSE	NEM	Thu, Jun 7, 2012	51.88	52.21	49.83	50.69
5047	NYSE	NEM	Wed, Jun 6, 2012	52.28	52.33	50.76	51.70
5046	NYSE	NEM	Tue, Jun 5, 2012	51.73	51.93	51.25	51.35
5045	NYSE	NEM	Mon, Jun 4, 2012	50.65	51.59	49.55	51.55
5044	NYSE	NEM	Fri, Jun 1, 2012	49.24	51.15	48.23	50.30
5043	NYSE	NEM	Thu, May 31, 2012	47.94	48.37	46.60	47.16
5042	NYSE	NEM	Wed, May 30, 2012	47.44	48.74	47.09	47.84
5041	NYSE	NEM	Tue, May 29, 2012	49.52	49.65	47.60	48.18
5040	NYSE	NEM	Fri, May 25, 2012	48.77	49.34	48.22	48.82
5039	NYSE	NEM	Thu, May 24, 2012	48.82	49.84	47.70	48.63
5038	NYSE	NEM	Wed, May 23, 2012	46.88	48.70	45.96	48.57
5037	NYSE	NEM	Tue, May 22, 2012	47.50	48.66	46.86	47.19
5036	NYSE	NEM	Mon, May 21, 2012	45.96	47.50	45.75	47.37
5035	NYSE	NEM	Fri, May 18, 2012	45.97	47.00	45.46	45.58
5034	NYSE	NEM	Thu, May 17, 2012	44.19	46.19	43.90	45.26
5033	NYSE	NEM	Wed, May 16, 2012	43.37	44.83	43.23	43.51
5032	NYSE	NEM	Tue, May 15, 2012	44.62	45.19	43.34	43.39
5031	NYSE	NEM	Mon, May 14, 2012	44.66	45.73	44.06	44.67
5030	NYSE	NEM	Fri, May 11, 2012	45.79	46.30	45.27	45.36
5029	NYSE	NEM	Thu, May 10, 2012	47.05	47.22	46.07	46.20
5028	NYSE	NEM	Wed, May 9, 2012	44.13	47.23	43.95	46.54
5027	NYSE	NEM	Tue, May 8, 2012	45.39	45.72	44.22	44.76
5026	NYSE	NEM	Mon, May 7, 2012	46.09	46.46	45.25	46.14
5025	NYSE	NEM	Fri, May 4, 2012	45.68	46.67	45.45	46.16
5024	NYSE	NEM	Thu, May 3, 2012	46.63	46.85	45.34	45.59
5023	NYSE	NEM	Wed, May 2, 2012	47.72	47.83	46.60	47.10
5022	NYSE	NEM	Tue, May 1, 2012	47.70	48.37	47.56	48.05
5021	NYSE	NEM	Mon, Apr 30, 2012	47.67	47.89	47.01	47.65
5020	NYSE	NEM	Fri, Apr 27, 2012	48.85	48.97	47.61	47.86
5019	NYSE	NEM	Thu, Apr 26, 2012	47.53	48.10	46.90	47.73
5018	NYSE	NEM	Wed, Apr 25, 2012	46.81	47.64	46.32	47.47
5017	NYSE	NEM	Tue, Apr 24, 2012	46.50	46.78	46.09	46.37
5016	NYSE	NEM	Mon, Apr 23, 2012	46.78	46.78	45.22	46.30
5015	NYSE	NEM	Fri, Apr 20, 2012	47.85	48.35	47.22	47.25
5014	NYSE	NEM	Thu, Apr 19, 2012	48.16	48.57	47.65	47.81
5013	NYSE	NEM	Wed, Apr 18, 2012	48.07	48.40	47.51	47.89
5012	NYSE	NEM	Tue, Apr 17, 2012	48.27	48.83	48.08	48.33
5011	NYSE	NEM	Mon, Apr 16, 2012	48.66	48.93	48.01	48.17
5010	NYSE	NEM	Fri, Apr 13, 2012	49.48	49.90	48.68	48.68
5009	NYSE	NEM	Thu, Apr 12, 2012	48.02	49.60	47.89	49.55
5008	NYSE	NEM	Wed, Apr 11, 2012	49.10	49.17	47.80	48.00
5007	NYSE	NEM	Tue, Apr 10, 2012	47.91	49.55	47.87	48.97
5006	NYSE	NEM	Mon, Apr 9, 2012	48.00	48.58	47.80	48.00
5005	NYSE	NEM	Thu, Apr 5, 2012	48.62	48.98	47.47	47.73
5004	NYSE	NEM	Wed, Apr 4, 2012	49.51	49.51	47.59	48.53
5003	NYSE	NEM	Tue, Apr 3, 2012	51.94	52.15	49.84	50.34
5002	NYSE	NEM	Mon, Apr 2, 2012	51.56	52.41	51.21	52.11
5001	NYSE	NEM	Fri, Mar 30, 2012	51.61	51.70	50.68	51.27
5000	NYSE	NEM	Thu, Mar 29, 2012	51.30	51.34	50.47	51.34
4999	NYSE	NEM	Wed, Mar 28, 2012	52.30	52.60	51.31	51.50
4998	NYSE	NEM	Tue, Mar 27, 2012	53.60	53.60	52.45	52.49
4997	NYSE	NEM	Mon, Mar 26, 2012	54.07	54.15	53.10	53.45
4996	NYSE	NEM	Fri, Mar 23, 2012	52.64	53.91	52.33	53.32
4995	NYSE	NEM	Thu, Mar 22, 2012	52.67	52.85	52.06	52.41
4994	NYSE	NEM	Wed, Mar 21, 2012	53.80	54.12	53.15	53.17
4993	NYSE	NEM	Tue, Mar 20, 2012	53.08	54.00	52.50	53.68
4992	NYSE	NEM	Mon, Mar 19, 2012	53.78	54.35	53.50	53.53
4991	NYSE	NEM	Fri, Mar 16, 2012	53.48	54.09	53.19	53.75
4990	NYSE	NEM	Thu, Mar 15, 2012	54.40	54.98	53.69	53.84
4989	NYSE	NEM	Wed, Mar 14, 2012	54.10	54.48	53.32	54.30
4988	NYSE	NEM	Tue, Mar 13, 2012	55.40	55.75	54.69	54.86
4987	NYSE	NEM	Mon, Mar 12, 2012	56.70	56.90	55.62	55.75
4986	NYSE	NEM	Fri, Mar 9, 2012	56.70	57.84	56.11	56.88
4985	NYSE	NEM	Thu, Mar 8, 2012	57.15	57.24	56.17	56.95
4984	NYSE	NEM	Wed, Mar 7, 2012	57.11	57.28	56.15	56.68
4983	NYSE	NEM	Tue, Mar 6, 2012	56.98	57.27	55.81	57.17
4982	NYSE	NEM	Mon, Mar 5, 2012	58.94	59.03	57.71	57.90
4981	NYSE	NEM	Fri, Mar 2, 2012	59.31	59.47	58.50	58.96
4980	NYSE	NEM	Thu, Mar 1, 2012	59.59	60.65	59.40	59.67
4979	NYSE	NEM	Wed, Feb 29, 2012	62.18	62.43	59.02	59.43
4978	NYSE	NEM	Tue, Feb 28, 2012	61.33	62.15	61.11	62.00
4977	NYSE	NEM	Mon, Feb 27, 2012	61.79	62.60	61.45	61.52
4976	NYSE	NEM	Fri, Feb 24, 2012	63.35	64.20	61.57	62.51
4975	NYSE	NEM	Thu, Feb 23, 2012	62.94	64.43	62.71	63.80
4974	NYSE	NEM	Wed, Feb 22, 2012	61.58	63.29	61.01	62.78
4973	NYSE	NEM	Tue, Feb 21, 2012	60.43	61.72	59.76	61.54
4972	NYSE	NEM	Fri, Feb 17, 2012	60.78	60.94	59.20	59.45
4971	NYSE	NEM	Thu, Feb 16, 2012	59.67	60.66	58.77	60.43
4970	NYSE	NEM	Wed, Feb 15, 2012	59.14	60.39	58.97	59.60
4969	NYSE	NEM	Tue, Feb 14, 2012	59.54	59.55	58.06	58.77
4968	NYSE	NEM	Mon, Feb 13, 2012	59.96	59.99	58.88	59.41
4967	NYSE	NEM	Fri, Feb 10, 2012	59.82	59.91	59.00	59.62
4966	NYSE	NEM	Thu, Feb 9, 2012	61.07	61.39	60.47	60.64
4965	NYSE	NEM	Wed, Feb 8, 2012	60.99	61.45	60.47	60.70
4964	NYSE	NEM	Tue, Feb 7, 2012	60.85	61.56	60.01	60.86
4963	NYSE	NEM	Mon, Feb 6, 2012	60.71	61.14	60.35	60.89
4962	NYSE	NEM	Fri, Feb 3, 2012	61.91	62.00	60.67	61.01
4961	NYSE	NEM	Thu, Feb 2, 2012	61.44	62.50	61.35	62.29
4960	NYSE	NEM	Wed, Feb 1, 2012	61.68	61.99	60.71	61.12
4959	NYSE	NEM	Tue, Jan 31, 2012	62.01	62.30	61.02	61.48
4958	NYSE	NEM	Mon, Jan 30, 2012	61.02	61.79	60.38	61.22
4957	NYSE	NEM	Fri, Jan 27, 2012	60.35	61.79	59.96	61.51
4956	NYSE	NEM	Thu, Jan 26, 2012	61.28	61.59	60.12	60.45
4955	NYSE	NEM	Wed, Jan 25, 2012	57.41	60.64	57.24	60.25
4954	NYSE	NEM	Tue, Jan 24, 2012	58.65	58.82	57.25	57.48
4953	NYSE	NEM	Mon, Jan 23, 2012	59.49	59.98	58.95	59.26
4952	NYSE	NEM	Fri, Jan 20, 2012	59.72	60.15	58.93	59.27
4951	NYSE	NEM	Thu, Jan 19, 2012	59.97	60.29	58.66	59.60
4950	NYSE	NEM	Wed, Jan 18, 2012	60.24	60.77	59.88	60.35
4949	NYSE	NEM	Tue, Jan 17, 2012	63.55	63.55	60.33	60.94
4948	NYSE	NEM	Fri, Jan 13, 2012	63.68	63.92	62.56	63.39
4947	NYSE	NEM	Thu, Jan 12, 2012	63.56	64.62	63.56	64.04
4946	NYSE	NEM	Wed, Jan 11, 2012	62.77	63.40	62.15	63.34
4945	NYSE	NEM	Tue, Jan 10, 2012	62.23	63.10	62.16	62.65
4944	NYSE	NEM	Mon, Jan 9, 2012	62.30	62.34	61.02	61.48
4943	NYSE	NEM	Fri, Jan 6, 2012	62.46	62.63	61.39	61.97
4942	NYSE	NEM	Thu, Jan 5, 2012	61.48	62.45	61.20	62.10
4941	NYSE	NEM	Wed, Jan 4, 2012	61.78	62.61	61.40	61.89
4940	NYSE	NEM	Tue, Jan 3, 2012	61.41	62.32	61.22	62.08
4939	NYSE	NEM	Fri, Dec 30, 2011	60.73	61.09	59.69	60.01
4938	NYSE	NEM	Thu, Dec 29, 2011	58.36	60.51	58.25	60.36
4937	NYSE	NEM	Wed, Dec 28, 2011	61.12	61.41	59.09	59.42
4936	NYSE	NEM	Tue, Dec 27, 2011	61.62	62.09	61.21	61.37
4935	NYSE	NEM	Fri, Dec 23, 2011	61.33	61.90	60.85	61.88
4934	NYSE	NEM	Thu, Dec 22, 2011	62.46	62.60	60.76	61.01
4933	NYSE	NEM	Wed, Dec 21, 2011	62.41	63.00	62.05	62.88
4932	NYSE	NEM	Tue, Dec 20, 2011	62.21	62.96	61.78	62.61
4931	NYSE	NEM	Mon, Dec 19, 2011	62.13	62.67	60.88	61.05
4930	NYSE	NEM	Fri, Dec 16, 2011	62.44	63.20	61.85	62.18
4929	NYSE	NEM	Thu, Dec 15, 2011	62.18	62.40	61.05	61.76
4928	NYSE	NEM	Wed, Dec 14, 2011	61.49	62.85	60.84	61.62
4927	NYSE	NEM	Tue, Dec 13, 2011	64.94	65.95	62.87	63.15
4926	NYSE	NEM	Mon, Dec 12, 2011	65.24	65.52	64.47	65.27
4925	NYSE	NEM	Fri, Dec 9, 2011	66.11	67.21	66.03	66.94
4924	NYSE	NEM	Thu, Dec 8, 2011	66.91	67.42	65.66	66.06
4923	NYSE	NEM	Wed, Dec 7, 2011	67.04	67.97	66.82	67.71
4922	NYSE	NEM	Tue, Dec 6, 2011	65.54	67.78	65.04	67.15
4921	NYSE	NEM	Mon, Dec 5, 2011	66.60	67.95	65.85	66.34
4920	NYSE	NEM	Fri, Dec 2, 2011	69.16	69.16	66.92	67.03
4919	NYSE	NEM	Thu, Dec 1, 2011	68.82	69.40	67.99	68.81
4918	NYSE	NEM	Wed, Nov 30, 2011	67.23	69.00	66.78	68.88
4917	NYSE	NEM	Tue, Nov 29, 2011	65.51	66.45	65.07	65.29
4916	NYSE	NEM	Mon, Nov 28, 2011	65.16	65.86	64.74	65.24
4915	NYSE	NEM	Fri, Nov 25, 2011	64.28	64.90	63.63	63.77
4914	NYSE	NEM	Wed, Nov 23, 2011	65.20	65.40	63.90	64.21
4913	NYSE	NEM	Tue, Nov 22, 2011	65.97	66.81	65.37	65.79
4912	NYSE	NEM	Mon, Nov 21, 2011	64.71	65.64	64.12	65.29
4911	NYSE	NEM	Fri, Nov 18, 2011	66.53	66.63	64.96	65.46
4910	NYSE	NEM	Thu, Nov 17, 2011	67.18	67.72	65.83	66.24
4909	NYSE	NEM	Wed, Nov 16, 2011	69.10	69.11	67.80	67.99
4908	NYSE	NEM	Tue, Nov 15, 2011	69.27	70.24	68.68	69.64
4907	NYSE	NEM	Mon, Nov 14, 2011	70.36	70.96	68.88	69.48
4906	NYSE	NEM	Fri, Nov 11, 2011	69.49	71.09	69.47	70.49
4905	NYSE	NEM	Thu, Nov 10, 2011	69.79	69.82	67.93	68.83
4904	NYSE	NEM	Wed, Nov 9, 2011	71.03	72.42	69.24	69.28
4903	NYSE	NEM	Tue, Nov 8, 2011	71.90	72.35	70.91	71.61
4902	NYSE	NEM	Mon, Nov 7, 2011	69.86	72.29	69.69	72.13
4901	NYSE	NEM	Fri, Nov 4, 2011	68.71	69.45	68.25	69.38
4900	NYSE	NEM	Thu, Nov 3, 2011	67.56	69.54	67.10	69.33
4899	NYSE	NEM	Wed, Nov 2, 2011	66.51	68.02	65.63	66.62
4898	NYSE	NEM	Tue, Nov 1, 2011	64.81	67.04	63.09	65.63
4897	NYSE	NEM	Mon, Oct 31, 2011	66.97	67.87	66.29	66.83
4896	NYSE	NEM	Fri, Oct 28, 2011	63.98	68.74	63.73	68.49
4895	NYSE	NEM	Thu, Oct 27, 2011	66.32	66.95	64.68	66.06
4894	NYSE	NEM	Wed, Oct 26, 2011	65.67	66.60	64.77	65.79
4893	NYSE	NEM	Tue, Oct 25, 2011	63.48	65.74	62.56	64.84
4892	NYSE	NEM	Mon, Oct 24, 2011	63.27	64.08	62.86	63.82
4891	NYSE	NEM	Fri, Oct 21, 2011	62.74	63.37	62.08	62.63
4890	NYSE	NEM	Thu, Oct 20, 2011	61.35	62.69	60.78	61.64
4889	NYSE	NEM	Wed, Oct 19, 2011	65.33	65.49	61.85	62.32
4888	NYSE	NEM	Tue, Oct 18, 2011	65.49	65.88	63.60	65.50
4887	NYSE	NEM	Mon, Oct 17, 2011	66.75	67.39	65.95	66.20
4886	NYSE	NEM	Fri, Oct 14, 2011	64.20	66.88	64.03	66.86
4885	NYSE	NEM	Thu, Oct 13, 2011	63.73	64.28	62.68	63.75
4884	NYSE	NEM	Wed, Oct 12, 2011	64.85	65.07	63.23	64.07
4883	NYSE	NEM	Tue, Oct 11, 2011	64.85	65.26	63.89	64.44
4882	NYSE	NEM	Mon, Oct 10, 2011	64.10	65.34	63.66	65.27
4881	NYSE	NEM	Fri, Oct 7, 2011	64.51	64.62	62.06	63.09
4880	NYSE	NEM	Thu, Oct 6, 2011	63.08	64.12	62.15	64.06
4879	NYSE	NEM	Wed, Oct 5, 2011	61.05	63.23	60.47	63.01
4878	NYSE	NEM	Tue, Oct 4, 2011	62.28	62.71	58.95	61.28
4877	NYSE	NEM	Mon, Oct 3, 2011	64.39	65.59	63.24	63.27
4876	NYSE	NEM	Fri, Sep 30, 2011	61.56	65.55	61.50	62.95
4875	NYSE	NEM	Thu, Sep 29, 2011	62.27	62.95	61.11	62.52
4874	NYSE	NEM	Wed, Sep 28, 2011	63.48	64.62	61.45	61.53
4873	NYSE	NEM	Tue, Sep 27, 2011	66.45	66.54	63.01	63.45
4872	NYSE	NEM	Mon, Sep 26, 2011	61.97	64.59	61.53	64.39
4871	NYSE	NEM	Fri, Sep 23, 2011	63.11	63.49	61.10	62.86
4870	NYSE	NEM	Thu, Sep 22, 2011	64.36	65.80	63.64	65.24
4869	NYSE	NEM	Wed, Sep 21, 2011	68.90	70.23	67.59	67.68
4868	NYSE	NEM	Tue, Sep 20, 2011	66.23	71.25	66.10	69.90
4867	NYSE	NEM	Mon, Sep 19, 2011	66.16	67.37	66.00	66.27
4866	NYSE	NEM	Fri, Sep 16, 2011	64.46	65.78	64.25	65.72
4865	NYSE	NEM	Thu, Sep 15, 2011	63.22	64.31	62.32	64.29
4864	NYSE	NEM	Wed, Sep 14, 2011	64.14	64.49	63.25	64.17
4863	NYSE	NEM	Tue, Sep 13, 2011	63.83	64.82	62.36	64.27
4862	NYSE	NEM	Mon, Sep 12, 2011	64.55	64.74	62.23	64.07
4861	NYSE	NEM	Fri, Sep 9, 2011	65.28	66.61	64.67	65.26
4860	NYSE	NEM	Thu, Sep 8, 2011	65.72	66.39	65.12	65.66
4859	NYSE	NEM	Wed, Sep 7, 2011	63.36	63.83	61.71	63.81
4858	NYSE	NEM	Tue, Sep 6, 2011	64.60	65.77	63.81	64.51
4857	NYSE	NEM	Fri, Sep 2, 2011	63.63	64.64	63.22	64.47
4856	NYSE	NEM	Thu, Sep 1, 2011	62.45	63.17	61.76	62.47
4855	NYSE	NEM	Wed, Aug 31, 2011	63.19	63.65	61.96	62.62
4854	NYSE	NEM	Tue, Aug 30, 2011	62.58	63.46	62.02	63.13
4853	NYSE	NEM	Mon, Aug 29, 2011	62.57	62.60	61.02	62.15
4852	NYSE	NEM	Fri, Aug 26, 2011	60.70	62.17	59.46	62.17
4851	NYSE	NEM	Thu, Aug 25, 2011	58.92	61.10	57.90	60.83
4850	NYSE	NEM	Wed, Aug 24, 2011	61.26	61.47	58.81	60.26
4849	NYSE	NEM	Tue, Aug 23, 2011	61.61	62.36	60.30	61.25
4848	NYSE	NEM	Mon, Aug 22, 2011	61.00	63.55	60.87	62.86
4847	NYSE	NEM	Fri, Aug 19, 2011	59.43	60.81	59.43	60.08
4846	NYSE	NEM	Thu, Aug 18, 2011	59.51	59.95	58.05	58.42
4845	NYSE	NEM	Wed, Aug 17, 2011	58.98	59.87	58.72	59.06
4844	NYSE	NEM	Tue, Aug 16, 2011	58.86	59.95	58.32	58.72
4843	NYSE	NEM	Mon, Aug 15, 2011	57.58	59.13	56.50	59.02
4842	NYSE	NEM	Fri, Aug 12, 2011	57.16	57.76	56.61	57.44
4841	NYSE	NEM	Thu, Aug 11, 2011	55.80	58.53	55.34	58.30
4840	NYSE	NEM	Wed, Aug 10, 2011	56.27	57.00	54.88	55.81
4839	NYSE	NEM	Tue, Aug 9, 2011	55.00	55.44	52.92	55.40
4838	NYSE	NEM	Mon, Aug 8, 2011	55.99	57.36	54.06	54.13
4837	NYSE	NEM	Fri, Aug 5, 2011	54.77	56.52	53.38	54.41
4836	NYSE	NEM	Thu, Aug 4, 2011	57.18	57.69	54.20	54.44
4835	NYSE	NEM	Wed, Aug 3, 2011	56.35	58.05	56.35	57.12
4834	NYSE	NEM	Tue, Aug 2, 2011	55.61	56.85	55.20	56.13
4833	NYSE	NEM	Mon, Aug 1, 2011	55.62	56.14	55.00	55.33
4832	NYSE	NEM	Fri, Jul 29, 2011	56.37	57.43	55.37	55.61
4831	NYSE	NEM	Thu, Jul 28, 2011	58.37	59.02	57.12	57.73
4830	NYSE	NEM	Wed, Jul 27, 2011	58.78	59.09	57.14	57.32
4829	NYSE	NEM	Tue, Jul 26, 2011	58.49	59.09	58.05	58.38
4828	NYSE	NEM	Mon, Jul 25, 2011	59.13	59.57	58.23	58.41
4827	NYSE	NEM	Fri, Jul 22, 2011	58.73	58.93	58.17	58.66
4826	NYSE	NEM	Thu, Jul 21, 2011	58.31	58.65	57.75	58.51
4825	NYSE	NEM	Wed, Jul 20, 2011	57.39	58.23	56.76	58.02
4824	NYSE	NEM	Tue, Jul 19, 2011	58.26	58.34	57.24	57.75
4823	NYSE	NEM	Mon, Jul 18, 2011	58.08	59.00	57.68	58.09
4822	NYSE	NEM	Fri, Jul 15, 2011	56.92	57.63	56.77	57.38
4821	NYSE	NEM	Thu, Jul 14, 2011	57.32	57.32	56.42	56.75
4820	NYSE	NEM	Wed, Jul 13, 2011	55.93	57.49	55.66	56.77
4819	NYSE	NEM	Tue, Jul 12, 2011	54.22	55.92	54.15	55.32
4818	NYSE	NEM	Mon, Jul 11, 2011	54.24	55.16	54.06	54.25
4817	NYSE	NEM	Fri, Jul 8, 2011	55.11	55.60	54.40	54.76
4816	NYSE	NEM	Thu, Jul 7, 2011	54.57	55.59	54.57	54.97
4815	NYSE	NEM	Wed, Jul 6, 2011	54.78	55.00	53.68	54.55
4814	NYSE	NEM	Tue, Jul 5, 2011	54.31	54.86	54.02	54.37
4813	NYSE	NEM	Fri, Jul 1, 2011	53.73	53.78	52.75	53.74
4812	NYSE	NEM	Thu, Jun 30, 2011	53.63	54.11	53.35	53.97
4811	NYSE	NEM	Wed, Jun 29, 2011	53.00	54.10	52.96	53.52
4810	NYSE	NEM	Tue, Jun 28, 2011	52.47	52.89	52.03	52.76
4809	NYSE	NEM	Mon, Jun 27, 2011	51.90	52.80	51.70	52.32
4808	NYSE	NEM	Fri, Jun 24, 2011	54.15	54.19	52.23	52.27
4807	NYSE	NEM	Thu, Jun 23, 2011	53.05	54.04	52.73	53.98
4806	NYSE	NEM	Wed, Jun 22, 2011	53.31	54.64	53.22	54.09
4805	NYSE	NEM	Tue, Jun 21, 2011	52.06	53.45	52.05	53.30
4804	NYSE	NEM	Mon, Jun 20, 2011	51.42	52.25	51.41	51.82
4803	NYSE	NEM	Fri, Jun 17, 2011	51.81	52.12	51.10	51.59
4802	NYSE	NEM	Thu, Jun 16, 2011	52.45	52.78	51.18	51.69
4801	NYSE	NEM	Wed, Jun 15, 2011	51.81	53.48	51.66	52.31
4800	NYSE	NEM	Tue, Jun 14, 2011	52.23	52.70	51.95	52.31
4799	NYSE	NEM	Mon, Jun 13, 2011	52.34	52.61	51.52	51.90
4798	NYSE	NEM	Fri, Jun 10, 2011	52.50	52.69	51.73	52.10
4797	NYSE	NEM	Thu, Jun 9, 2011	52.52	53.24	52.10	52.92
4796	NYSE	NEM	Wed, Jun 8, 2011	52.54	52.78	51.69	52.34
4795	NYSE	NEM	Tue, Jun 7, 2011	53.63	53.92	52.87	52.94
4794	NYSE	NEM	Mon, Jun 6, 2011	54.69	54.86	53.02	53.44
4793	NYSE	NEM	Fri, Jun 3, 2011	55.00	55.48	54.61	54.75
4792	NYSE	NEM	Thu, Jun 2, 2011	55.60	56.03	54.00	55.14
4791	NYSE	NEM	Wed, Jun 1, 2011	56.00	56.70	55.59	55.67
4790	NYSE	NEM	Tue, May 31, 2011	56.61	56.86	55.56	56.57
4789	NYSE	NEM	Fri, May 27, 2011	56.12	56.88	56.12	56.39
4788	NYSE	NEM	Thu, May 26, 2011	55.59	56.08	55.04	55.83
4787	NYSE	NEM	Wed, May 25, 2011	55.42	56.25	55.16	55.61
4786	NYSE	NEM	Tue, May 24, 2011	54.50	55.65	54.40	55.21
4785	NYSE	NEM	Mon, May 23, 2011	54.32	55.43	54.05	54.27
4784	NYSE	NEM	Fri, May 20, 2011	54.09	54.81	52.88	54.08
4783	NYSE	NEM	Thu, May 19, 2011	53.59	54.37	53.53	54.06
4782	NYSE	NEM	Wed, May 18, 2011	53.89	54.26	53.42	53.80
4781	NYSE	NEM	Tue, May 17, 2011	52.70	53.85	52.55	53.53
4780	NYSE	NEM	Mon, May 16, 2011	52.52	54.27	52.31	52.94
4779	NYSE	NEM	Fri, May 13, 2011	53.34	54.16	52.16	52.78
4778	NYSE	NEM	Thu, May 12, 2011	53.27	53.93	52.64	53.26
4777	NYSE	NEM	Wed, May 11, 2011	54.44	54.65	52.90	53.41
4776	NYSE	NEM	Tue, May 10, 2011	54.89	54.89	54.13	54.65
4775	NYSE	NEM	Mon, May 9, 2011	54.16	54.92	54.14	54.68
4774	NYSE	NEM	Fri, May 6, 2011	55.37	55.82	53.72	53.72
4773	NYSE	NEM	Thu, May 5, 2011	56.00	56.85	54.15	54.69
4772	NYSE	NEM	Wed, May 4, 2011	56.14	56.87	55.22	56.43
4771	NYSE	NEM	Tue, May 3, 2011	57.41	57.93	55.73	56.22
4770	NYSE	NEM	Mon, May 2, 2011	57.54	58.48	57.09	57.57
4769	NYSE	NEM	Fri, Apr 29, 2011	58.71	59.40	58.09	58.61
4768	NYSE	NEM	Thu, Apr 28, 2011	58.97	59.61	58.36	58.79
4767	NYSE	NEM	Wed, Apr 27, 2011	58.04	59.17	57.17	58.95
4766	NYSE	NEM	Tue, Apr 26, 2011	57.69	57.89	56.95	57.85
4765	NYSE	NEM	Mon, Apr 25, 2011	59.48	59.61	57.76	57.79
4764	NYSE	NEM	Thu, Apr 21, 2011	59.43	60.45	58.93	59.23
4763	NYSE	NEM	Wed, Apr 20, 2011	59.33	59.87	58.32	58.85
4762	NYSE	NEM	Tue, Apr 19, 2011	57.87	58.69	57.73	58.63
4761	NYSE	NEM	Mon, Apr 18, 2011	58.01	58.39	57.21	57.87
4760	NYSE	NEM	Fri, Apr 15, 2011	57.79	58.30	57.31	57.75
4759	NYSE	NEM	Thu, Apr 14, 2011	56.45	57.85	56.34	57.53
4758	NYSE	NEM	Wed, Apr 13, 2011	57.69	57.73	56.16	56.32
4757	NYSE	NEM	Tue, Apr 12, 2011	56.43	57.73	56.35	57.24
4756	NYSE	NEM	Mon, Apr 11, 2011	57.64	58.65	56.54	56.95
4755	NYSE	NEM	Fri, Apr 8, 2011	58.82	59.28	57.56	57.99
4754	NYSE	NEM	Thu, Apr 7, 2011	57.07	58.73	56.58	58.29
4753	NYSE	NEM	Wed, Apr 6, 2011	57.04	57.31	55.99	56.45
4752	NYSE	NEM	Tue, Apr 5, 2011	54.48	57.08	54.20	56.98
4751	NYSE	NEM	Mon, Apr 4, 2011	54.49	55.92	54.41	54.59
4750	NYSE	NEM	Fri, Apr 1, 2011	54.43	54.78	53.72	54.37
4749	NYSE	NEM	Thu, Mar 31, 2011	54.60	55.08	54.13	54.58
4748	NYSE	NEM	Wed, Mar 30, 2011	53.87	54.39	53.33	54.12
4747	NYSE	NEM	Tue, Mar 29, 2011	53.36	53.54	52.65	53.49
4746	NYSE	NEM	Mon, Mar 28, 2011	53.58	54.09	52.98	53.27
4745	NYSE	NEM	Fri, Mar 25, 2011	54.79	54.99	53.66	53.96
4744	NYSE	NEM	Thu, Mar 24, 2011	54.85	55.60	54.09	54.52
4743	NYSE	NEM	Wed, Mar 23, 2011	53.29	55.02	53.12	54.83
4742	NYSE	NEM	Tue, Mar 22, 2011	51.58	53.57	51.37	53.17
4741	NYSE	NEM	Mon, Mar 21, 2011	51.52	51.94	51.02	51.70
4740	NYSE	NEM	Fri, Mar 18, 2011	51.27	51.91	50.76	50.89
4739	NYSE	NEM	Thu, Mar 17, 2011	50.89	51.04	50.16	50.82
4738	NYSE	NEM	Wed, Mar 16, 2011	52.28	52.30	50.05	50.39
4737	NYSE	NEM	Tue, Mar 15, 2011	50.63	52.25	50.57	52.10
4736	NYSE	NEM	Mon, Mar 14, 2011	52.42	52.79	51.67	52.33
4735	NYSE	NEM	Fri, Mar 11, 2011	51.33	52.71	51.18	52.12
4734	NYSE	NEM	Thu, Mar 10, 2011	51.83	52.34	51.29	51.49
4733	NYSE	NEM	Wed, Mar 9, 2011	53.02	53.12	51.66	52.58
4732	NYSE	NEM	Tue, Mar 8, 2011	53.18	53.40	52.11	53.00
4731	NYSE	NEM	Mon, Mar 7, 2011	55.15	55.22	53.68	53.68
4730	NYSE	NEM	Fri, Mar 4, 2011	53.71	55.05	53.71	54.27
4729	NYSE	NEM	Thu, Mar 3, 2011	54.20	54.20	52.69	53.60
4728	NYSE	NEM	Wed, Mar 2, 2011	55.98	56.34	54.33	54.73
4727	NYSE	NEM	Tue, Mar 1, 2011	55.83	56.47	55.65	56.09
4726	NYSE	NEM	Mon, Feb 28, 2011	54.52	55.29	54.14	55.27
4725	NYSE	NEM	Fri, Feb 25, 2011	54.96	55.84	54.07	54.46
4724	NYSE	NEM	Thu, Feb 24, 2011	59.08	59.15	54.47	54.76
4723	NYSE	NEM	Wed, Feb 23, 2011	58.75	60.19	58.51	59.11
4722	NYSE	NEM	Tue, Feb 22, 2011	59.32	59.80	58.12	58.16
4721	NYSE	NEM	Fri, Feb 18, 2011	59.07	59.71	58.48	58.50
4720	NYSE	NEM	Thu, Feb 17, 2011	58.32	59.10	57.95	58.96
4719	NYSE	NEM	Wed, Feb 16, 2011	58.28	58.42	57.50	57.97
4718	NYSE	NEM	Tue, Feb 15, 2011	57.84	58.44	57.76	58.04
4717	NYSE	NEM	Mon, Feb 14, 2011	57.11	57.62	56.95	57.19
4716	NYSE	NEM	Fri, Feb 11, 2011	57.09	57.76	56.47	56.88
4715	NYSE	NEM	Thu, Feb 10, 2011	57.49	57.55	56.50	56.98
4714	NYSE	NEM	Wed, Feb 9, 2011	58.18	58.57	57.44	57.88
4713	NYSE	NEM	Tue, Feb 8, 2011	57.94	58.46	57.85	58.27
4712	NYSE	NEM	Mon, Feb 7, 2011	57.40	57.70	56.85	57.15
4711	NYSE	NEM	Fri, Feb 4, 2011	58.08	58.10	56.62	56.97
4710	NYSE	NEM	Thu, Feb 3, 2011	56.32	57.50	55.65	57.33
4709	NYSE	NEM	Wed, Feb 2, 2011	56.88	56.88	55.43	55.65
4708	NYSE	NEM	Tue, Feb 1, 2011	55.45	56.56	55.07	56.51
4707	NYSE	NEM	Mon, Jan 31, 2011	54.90	55.48	54.52	55.07
4706	NYSE	NEM	Fri, Jan 28, 2011	55.05	56.29	54.30	55.00
4705	NYSE	NEM	Thu, Jan 27, 2011	56.83	56.95	55.05	55.37
4704	NYSE	NEM	Wed, Jan 26, 2011	55.76	57.09	55.60	57.05
4703	NYSE	NEM	Tue, Jan 25, 2011	54.95	56.22	54.88	55.88
4702	NYSE	NEM	Mon, Jan 24, 2011	55.17	56.20	54.86	55.17
4701	NYSE	NEM	Fri, Jan 21, 2011	55.38	56.15	55.08	55.84
4700	NYSE	NEM	Thu, Jan 20, 2011	54.65	55.94	54.41	55.71
4699	NYSE	NEM	Wed, Jan 19, 2011	56.90	57.01	55.23	55.46
4698	NYSE	NEM	Tue, Jan 18, 2011	56.47	56.79	56.04	56.56
4697	NYSE	NEM	Fri, Jan 14, 2011	56.49	56.61	55.19	55.72
4696	NYSE	NEM	Thu, Jan 13, 2011	57.89	57.94	56.39	56.81
4695	NYSE	NEM	Wed, Jan 12, 2011	58.13	58.17	56.90	57.79
4694	NYSE	NEM	Tue, Jan 11, 2011	58.28	58.39	57.68	58.21
4693	NYSE	NEM	Mon, Jan 10, 2011	57.51	57.94	56.71	57.75
4692	NYSE	NEM	Fri, Jan 7, 2011	56.95	58.25	56.88	56.89
4691	NYSE	NEM	Thu, Jan 6, 2011	58.09	58.47	56.38	56.94
4690	NYSE	NEM	Wed, Jan 5, 2011	58.28	58.57	57.59	58.16
4689	NYSE	NEM	Tue, Jan 4, 2011	59.89	60.26	58.25	59.08
4688	NYSE	NEM	Mon, Jan 3, 2011	61.85	62.21	60.95	61.09
4687	NYSE	NEM	Fri, Dec 31, 2010	61.22	61.72	61.12	61.43
4686	NYSE	NEM	Thu, Dec 30, 2010	61.01	61.43	60.90	61.08
4685	NYSE	NEM	Wed, Dec 29, 2010	61.55	61.77	61.00	61.19
4684	NYSE	NEM	Tue, Dec 28, 2010	61.26	61.83	60.74	61.55
4683	NYSE	NEM	Mon, Dec 27, 2010	60.10	60.31	59.56	60.09
4682	NYSE	NEM	Thu, Dec 23, 2010	59.11	60.63	59.02	60.08
4681	NYSE	NEM	Wed, Dec 22, 2010	59.88	60.12	59.25	59.31
4680	NYSE	NEM	Tue, Dec 21, 2010	60.25	60.29	59.58	60.04
4679	NYSE	NEM	Mon, Dec 20, 2010	59.98	60.32	59.07	60.19
4678	NYSE	NEM	Fri, Dec 17, 2010	59.80	60.08	59.02	59.40
4677	NYSE	NEM	Thu, Dec 16, 2010	60.33	60.56	59.26	59.90
4676	NYSE	NEM	Wed, Dec 15, 2010	60.80	61.68	60.50	60.57
4675	NYSE	NEM	Tue, Dec 14, 2010	61.73	62.58	61.01	61.74
4674	NYSE	NEM	Mon, Dec 13, 2010	62.01	62.62	61.66	61.87
4673	NYSE	NEM	Fri, Dec 10, 2010	59.88	61.55	59.71	61.42
4672	NYSE	NEM	Thu, Dec 9, 2010	61.26	61.36	59.85	60.26
4671	NYSE	NEM	Wed, Dec 8, 2010	61.92	62.82	60.63	60.83
4670	NYSE	NEM	Tue, Dec 7, 2010	63.96	64.05	62.33	62.52
4669	NYSE	NEM	Mon, Dec 6, 2010	62.53	63.48	62.45	63.45
4668	NYSE	NEM	Fri, Dec 3, 2010	61.18	62.65	61.17	62.36
4667	NYSE	NEM	Thu, Dec 2, 2010	59.82	61.34	59.80	60.51
4666	NYSE	NEM	Wed, Dec 1, 2010	58.93	59.78	58.18	59.65
4665	NYSE	NEM	Tue, Nov 30, 2010	58.61	59.57	58.33	58.83
4664	NYSE	NEM	Mon, Nov 29, 2010	58.17	58.30	57.31	58.09
4663	NYSE	NEM	Fri, Nov 26, 2010	59.00	59.29	58.33	58.54
4662	NYSE	NEM	Wed, Nov 24, 2010	60.91	61.11	59.75	59.94
4661	NYSE	NEM	Tue, Nov 23, 2010	60.95	61.83	60.53	60.59
4660	NYSE	NEM	Mon, Nov 22, 2010	60.33	61.10	59.65	60.94
4659	NYSE	NEM	Fri, Nov 19, 2010	60.20	61.16	60.06	60.34
4658	NYSE	NEM	Thu, Nov 18, 2010	60.47	61.00	60.19	60.35
4657	NYSE	NEM	Wed, Nov 17, 2010	59.51	60.67	59.33	59.59
4656	NYSE	NEM	Tue, Nov 16, 2010	60.35	60.90	58.76	59.39
4655	NYSE	NEM	Mon, Nov 15, 2010	61.41	61.98	60.58	60.66
4654	NYSE	NEM	Fri, Nov 12, 2010	62.03	62.80	60.71	61.55
4653	NYSE	NEM	Thu, Nov 11, 2010	62.63	63.30	61.71	63.02
4652	NYSE	NEM	Wed, Nov 10, 2010	60.90	62.46	60.25	62.31
4651	NYSE	NEM	Tue, Nov 9, 2010	63.36	63.78	59.91	60.51
4650	NYSE	NEM	Mon, Nov 8, 2010	61.35	62.83	61.15	62.63
4649	NYSE	NEM	Fri, Nov 5, 2010	61.04	61.66	60.67	61.62
4648	NYSE	NEM	Thu, Nov 4, 2010	60.73	61.57	60.16	61.52
4647	NYSE	NEM	Wed, Nov 3, 2010	59.59	59.74	57.90	59.11
4646	NYSE	NEM	Tue, Nov 2, 2010	61.87	61.95	59.25	59.89
4645	NYSE	NEM	Mon, Nov 1, 2010	61.42	61.43	60.57	61.23
4644	NYSE	NEM	Fri, Oct 29, 2010	60.37	61.13	59.77	60.86
4643	NYSE	NEM	Thu, Oct 28, 2010	58.89	60.06	58.71	59.81
4642	NYSE	NEM	Wed, Oct 27, 2010	59.06	59.06	57.52	58.40
4641	NYSE	NEM	Tue, Oct 26, 2010	58.97	60.07	58.51	59.46
4640	NYSE	NEM	Mon, Oct 25, 2010	60.48	60.87	59.07	59.37
4639	NYSE	NEM	Fri, Oct 22, 2010	59.36	59.50	58.75	59.37
4638	NYSE	NEM	Thu, Oct 21, 2010	60.38	60.98	58.41	59.22
4637	NYSE	NEM	Wed, Oct 20, 2010	60.04	61.53	59.91	60.48
4636	NYSE	NEM	Tue, Oct 19, 2010	60.50	60.96	59.64	59.93
4635	NYSE	NEM	Mon, Oct 18, 2010	61.67	62.82	61.20	62.49
4634	NYSE	NEM	Fri, Oct 15, 2010	62.08	62.19	61.10	61.88
4633	NYSE	NEM	Thu, Oct 14, 2010	63.21	63.30	62.12	62.54
4632	NYSE	NEM	Wed, Oct 13, 2010	62.64	63.62	62.54	63.18
4631	NYSE	NEM	Tue, Oct 12, 2010	61.94	62.13	61.11	62.00
4630	NYSE	NEM	Mon, Oct 11, 2010	62.43	63.00	61.35	62.54
4629	NYSE	NEM	Fri, Oct 8, 2010	63.16	63.32	62.62	62.89
4628	NYSE	NEM	Thu, Oct 7, 2010	65.17	65.17	62.14	63.03
4627	NYSE	NEM	Wed, Oct 6, 2010	63.94	64.96	63.46	64.72
4626	NYSE	NEM	Tue, Oct 5, 2010	64.12	64.98	63.57	63.67
4625	NYSE	NEM	Mon, Oct 4, 2010	63.44	63.49	62.00	62.74
4624	NYSE	NEM	Fri, Oct 1, 2010	63.73	64.24	63.34	63.68
4623	NYSE	NEM	Thu, Sep 30, 2010	63.90	64.05	61.81	62.81
4622	NYSE	NEM	Wed, Sep 29, 2010	64.38	64.46	63.50	63.90
4621	NYSE	NEM	Tue, Sep 28, 2010	61.81	64.45	61.30	64.23
4620	NYSE	NEM	Mon, Sep 27, 2010	63.82	63.88	62.47	62.65
4619	NYSE	NEM	Fri, Sep 24, 2010	64.52	64.87	63.16	63.40
4618	NYSE	NEM	Thu, Sep 23, 2010	64.98	65.25	63.78	63.85
4617	NYSE	NEM	Wed, Sep 22, 2010	64.50	65.50	64.35	64.94
4616	NYSE	NEM	Tue, Sep 21, 2010	63.10	64.40	61.96	64.13
4615	NYSE	NEM	Mon, Sep 20, 2010	63.09	63.50	62.71	63.27
4614	NYSE	NEM	Fri, Sep 17, 2010	63.55	63.63	62.71	63.01
4613	NYSE	NEM	Thu, Sep 16, 2010	63.62	63.85	62.55	63.18
4612	NYSE	NEM	Wed, Sep 15, 2010	62.90	63.30	62.18	62.90
4611	NYSE	NEM	Tue, Sep 14, 2010	61.39	64.03	61.39	62.85
4610	NYSE	NEM	Mon, Sep 13, 2010	60.69	61.10	60.10	60.42
4609	NYSE	NEM	Fri, Sep 10, 2010	59.98	61.13	59.98	60.68
4608	NYSE	NEM	Thu, Sep 9, 2010	61.72	61.86	59.86	60.22
4607	NYSE	NEM	Wed, Sep 8, 2010	62.01	62.70	61.49	61.57
4606	NYSE	NEM	Tue, Sep 7, 2010	61.45	62.55	61.37	62.07
4605	NYSE	NEM	Fri, Sep 3, 2010	60.16	61.00	59.99	60.87
4604	NYSE	NEM	Thu, Sep 2, 2010	61.09	61.55	60.18	61.53
4603	NYSE	NEM	Wed, Sep 1, 2010	61.82	61.92	60.13	60.32
4602	NYSE	NEM	Tue, Aug 31, 2010	60.40	61.92	60.37	61.32
4601	NYSE	NEM	Mon, Aug 30, 2010	59.60	60.54	59.40	59.92
4600	NYSE	NEM	Fri, Aug 27, 2010	59.83	60.00	58.36	59.95
4599	NYSE	NEM	Thu, Aug 26, 2010	58.92	59.65	58.74	59.44
4598	NYSE	NEM	Wed, Aug 25, 2010	57.60	58.98	57.06	58.74
4597	NYSE	NEM	Tue, Aug 24, 2010	56.54	58.38	55.81	57.12
4596	NYSE	NEM	Mon, Aug 23, 2010	57.90	58.05	57.06	57.58
4595	NYSE	NEM	Fri, Aug 20, 2010	57.95	58.24	57.22	58.02
4594	NYSE	NEM	Thu, Aug 19, 2010	59.79	60.23	58.15	58.44
4593	NYSE	NEM	Wed, Aug 18, 2010	57.84	59.86	57.68	59.49
4592	NYSE	NEM	Tue, Aug 17, 2010	58.10	58.60	57.30	58.38
4591	NYSE	NEM	Mon, Aug 16, 2010	57.36	57.83	57.02	57.71
4590	NYSE	NEM	Fri, Aug 13, 2010	57.66	57.90	56.56	56.72
4589	NYSE	NEM	Thu, Aug 12, 2010	56.83	58.16	56.76	57.75
4588	NYSE	NEM	Wed, Aug 11, 2010	57.36	57.72	55.95	56.04
4587	NYSE	NEM	Tue, Aug 10, 2010	56.62	57.83	56.15	57.40
4586	NYSE	NEM	Mon, Aug 9, 2010	56.98	57.39	56.22	57.24
4585	NYSE	NEM	Fri, Aug 6, 2010	57.31	58.00	56.94	57.04
4584	NYSE	NEM	Thu, Aug 5, 2010	56.30	56.74	55.80	56.71
4583	NYSE	NEM	Wed, Aug 4, 2010	56.31	56.48	55.92	56.25
4582	NYSE	NEM	Tue, Aug 3, 2010	55.73	56.17	55.36	55.47
4581	NYSE	NEM	Mon, Aug 2, 2010	56.86	56.88	54.98	55.60
4580	NYSE	NEM	Fri, Jul 30, 2010	55.79	56.25	55.23	55.90
4579	NYSE	NEM	Thu, Jul 29, 2010	55.68	56.07	55.21	55.72
4578	NYSE	NEM	Wed, Jul 28, 2010	54.62	55.80	54.30	55.40
4577	NYSE	NEM	Tue, Jul 27, 2010	57.27	57.36	54.77	55.78
4576	NYSE	NEM	Mon, Jul 26, 2010	59.41	59.50	57.62	58.10
4575	NYSE	NEM	Fri, Jul 23, 2010	59.00	59.59	58.75	59.05
4574	NYSE	NEM	Thu, Jul 22, 2010	58.20	59.52	58.19	59.01
4573	NYSE	NEM	Wed, Jul 21, 2010	59.29	59.62	57.82	58.17
4572	NYSE	NEM	Tue, Jul 20, 2010	57.15	59.26	57.13	58.99
4571	NYSE	NEM	Mon, Jul 19, 2010	58.58	58.60	56.27	58.02
4570	NYSE	NEM	Fri, Jul 16, 2010	59.73	59.95	58.76	58.90
4569	NYSE	NEM	Thu, Jul 15, 2010	61.81	62.20	60.11	60.70
4568	NYSE	NEM	Wed, Jul 14, 2010	61.61	62.66	61.20	61.72
4567	NYSE	NEM	Tue, Jul 13, 2010	62.73	62.99	61.60	61.68
4566	NYSE	NEM	Mon, Jul 12, 2010	62.18	62.50	60.96	61.58
4565	NYSE	NEM	Fri, Jul 9, 2010	61.53	63.38	61.39	61.93
4564	NYSE	NEM	Thu, Jul 8, 2010	60.20	60.48	58.47	60.34
4563	NYSE	NEM	Wed, Jul 7, 2010	58.62	59.99	57.89	59.99
4562	NYSE	NEM	Tue, Jul 6, 2010	59.05	59.65	57.90	58.62
4561	NYSE	NEM	Fri, Jul 2, 2010	59.32	59.76	58.64	58.76
4560	NYSE	NEM	Thu, Jul 1, 2010	61.05	61.65	58.03	58.99
4559	NYSE	NEM	Wed, Jun 30, 2010	61.19	62.37	60.77	61.74
4558	NYSE	NEM	Tue, Jun 29, 2010	60.84	62.01	60.28	61.15
4557	NYSE	NEM	Mon, Jun 28, 2010	61.70	62.62	60.61	61.46
4556	NYSE	NEM	Fri, Jun 25, 2010	59.55	62.11	59.29	61.67
4555	NYSE	NEM	Thu, Jun 24, 2010	58.84	60.20	58.83	58.95
4554	NYSE	NEM	Wed, Jun 23, 2010	59.01	59.43	58.43	59.08
4553	NYSE	NEM	Tue, Jun 22, 2010	59.60	60.39	59.41	59.52
4552	NYSE	NEM	Mon, Jun 21, 2010	61.20	61.50	58.85	59.48
4551	NYSE	NEM	Fri, Jun 18, 2010	60.74	61.78	60.03	61.25
4550	NYSE	NEM	Thu, Jun 17, 2010	59.38	59.98	59.09	59.68
4549	NYSE	NEM	Wed, Jun 16, 2010	55.99	58.55	55.96	58.33
4548	NYSE	NEM	Tue, Jun 15, 2010	55.35	56.54	55.13	56.33
4547	NYSE	NEM	Mon, Jun 14, 2010	55.43	56.01	54.77	54.94
4546	NYSE	NEM	Fri, Jun 11, 2010	56.37	56.66	55.74	56.25
4545	NYSE	NEM	Thu, Jun 10, 2010	55.95	56.57	55.42	56.11
4544	NYSE	NEM	Wed, Jun 9, 2010	55.78	56.48	55.18	55.70
4543	NYSE	NEM	Tue, Jun 8, 2010	55.69	57.61	55.57	56.45
4542	NYSE	NEM	Mon, Jun 7, 2010	53.70	56.06	53.30	55.16
4541	NYSE	NEM	Fri, Jun 4, 2010	53.78	55.04	53.43	53.72
4540	NYSE	NEM	Thu, Jun 3, 2010	55.68	55.78	53.84	54.32
4539	NYSE	NEM	Wed, Jun 2, 2010	54.83	55.74	54.30	55.71
4538	NYSE	NEM	Tue, Jun 1, 2010	54.49	55.88	54.46	54.64
4537	NYSE	NEM	Fri, May 28, 2010	53.98	54.78	53.64	53.82
4536	NYSE	NEM	Thu, May 27, 2010	53.59	55.18	53.34	54.93
4535	NYSE	NEM	Wed, May 26, 2010	54.10	54.79	53.15	53.16
4534	NYSE	NEM	Tue, May 25, 2010	51.52	53.65	51.40	53.54
4533	NYSE	NEM	Mon, May 24, 2010	53.13	53.80	52.34	52.34
4532	NYSE	NEM	Fri, May 21, 2010	50.87	52.65	50.86	52.34
4531	NYSE	NEM	Thu, May 20, 2010	53.48	54.50	52.07	52.07
4530	NYSE	NEM	Wed, May 19, 2010	55.35	55.96	53.59	54.51
4529	NYSE	NEM	Tue, May 18, 2010	56.64	57.14	55.53	56.06
4528	NYSE	NEM	Mon, May 17, 2010	57.68	58.09	56.12	57.04
4527	NYSE	NEM	Fri, May 14, 2010	58.39	58.53	56.50	57.68
4526	NYSE	NEM	Thu, May 13, 2010	58.68	58.81	56.94	57.13
4525	NYSE	NEM	Wed, May 12, 2010	58.85	59.57	58.26	58.71
4524	NYSE	NEM	Tue, May 11, 2010	56.66	59.06	56.37	58.20
4523	NYSE	NEM	Mon, May 10, 2010	53.44	55.70	53.29	55.49
4522	NYSE	NEM	Fri, May 7, 2010	54.29	55.19	53.00	53.39
4521	NYSE	NEM	Thu, May 6, 2010	53.77	55.69	52.28	54.64
4520	NYSE	NEM	Wed, May 5, 2010	53.28	54.40	52.64	53.52
4519	NYSE	NEM	Tue, May 4, 2010	54.82	55.35	53.28	54.28
4518	NYSE	NEM	Mon, May 3, 2010	56.13	56.26	53.92	54.93
4517	NYSE	NEM	Fri, Apr 30, 2010	56.56	57.05	55.89	56.08
4516	NYSE	NEM	Thu, Apr 29, 2010	55.10	56.52	54.83	55.80
4515	NYSE	NEM	Wed, Apr 28, 2010	53.48	55.54	53.30	54.77
4514	NYSE	NEM	Tue, Apr 27, 2010	53.22	53.89	52.13	53.26
4513	NYSE	NEM	Mon, Apr 26, 2010	52.96	53.57	52.86	53.19
4512	NYSE	NEM	Fri, Apr 23, 2010	52.14	53.20	51.62	53.10
4511	NYSE	NEM	Thu, Apr 22, 2010	51.28	52.62	51.01	52.44
4510	NYSE	NEM	Wed, Apr 21, 2010	51.76	52.37	51.22	51.91
4509	NYSE	NEM	Tue, Apr 20, 2010	52.47	52.75	51.35	51.53
4508	NYSE	NEM	Mon, Apr 19, 2010	51.75	52.28	51.40	52.22
4507	NYSE	NEM	Fri, Apr 16, 2010	52.41	52.69	51.19	52.15
4506	NYSE	NEM	Thu, Apr 15, 2010	53.16	53.61	52.82	53.03
4505	NYSE	NEM	Wed, Apr 14, 2010	53.89	54.12	53.23	53.55
4504	NYSE	NEM	Tue, Apr 13, 2010	53.41	53.86	52.36	53.78
4503	NYSE	NEM	Mon, Apr 12, 2010	54.18	54.35	53.34	53.55
4502	NYSE	NEM	Fri, Apr 9, 2010	54.24	54.48	53.55	54.21
4501	NYSE	NEM	Thu, Apr 8, 2010	53.75	54.30	53.25	53.90
4500	NYSE	NEM	Wed, Apr 7, 2010	53.77	54.82	53.47	54.09
4499	NYSE	NEM	Tue, Apr 6, 2010	53.62	54.07	53.10	53.27
4498	NYSE	NEM	Mon, Apr 5, 2010	53.37	53.98	52.86	53.81
4497	NYSE	NEM	Thu, Apr 1, 2010	51.50	53.16	51.19	52.91
4496	NYSE	NEM	Wed, Mar 31, 2010	51.64	51.84	50.82	50.93
4495	NYSE	NEM	Tue, Mar 30, 2010	50.49	50.95	50.29	50.74
4494	NYSE	NEM	Mon, Mar 29, 2010	49.69	50.47	49.45	50.37
4493	NYSE	NEM	Fri, Mar 26, 2010	48.67	49.59	48.20	49.38
4492	NYSE	NEM	Thu, Mar 25, 2010	50.04	50.28	48.28	48.35
4491	NYSE	NEM	Wed, Mar 24, 2010	50.51	50.72	49.63	49.72
4490	NYSE	NEM	Tue, Mar 23, 2010	51.18	52.06	50.60	51.45
4489	NYSE	NEM	Mon, Mar 22, 2010	50.07	51.44	49.87	51.40
4488	NYSE	NEM	Fri, Mar 19, 2010	51.64	51.78	50.44	50.76
4487	NYSE	NEM	Thu, Mar 18, 2010	51.42	52.19	50.94	51.27
4486	NYSE	NEM	Wed, Mar 17, 2010	51.18	51.83	51.03	51.23
4485	NYSE	NEM	Tue, Mar 16, 2010	50.70	51.50	50.41	51.34
4484	NYSE	NEM	Mon, Mar 15, 2010	50.05	50.24	49.34	49.73
4483	NYSE	NEM	Fri, Mar 12, 2010	50.56	50.69	49.53	50.04
4482	NYSE	NEM	Thu, Mar 11, 2010	49.90	50.51	49.41	50.42
4481	NYSE	NEM	Wed, Mar 10, 2010	51.12	51.59	49.94	50.27
4480	NYSE	NEM	Tue, Mar 9, 2010	50.52	51.72	50.52	51.17
4479	NYSE	NEM	Mon, Mar 8, 2010	51.66	52.00	50.89	51.06
4478	NYSE	NEM	Fri, Mar 5, 2010	51.15	51.77	50.86	51.55
4477	NYSE	NEM	Thu, Mar 4, 2010	51.61	51.84	50.31	50.86
4476	NYSE	NEM	Wed, Mar 3, 2010	52.03	52.57	51.71	51.94
4475	NYSE	NEM	Tue, Mar 2, 2010	50.56	52.40	50.52	51.70
4474	NYSE	NEM	Mon, Mar 1, 2010	49.46	50.43	48.85	50.28
4473	NYSE	NEM	Fri, Feb 26, 2010	49.19	49.50	48.30	49.28
4472	NYSE	NEM	Thu, Feb 25, 2010	46.79	49.59	45.58	49.02
4471	NYSE	NEM	Wed, Feb 24, 2010	46.34	47.01	46.07	46.48
4470	NYSE	NEM	Tue, Feb 23, 2010	47.56	47.96	46.09	46.58
4469	NYSE	NEM	Mon, Feb 22, 2010	48.57	48.69	47.46	47.73
4468	NYSE	NEM	Fri, Feb 19, 2010	47.76	49.00	47.47	48.54
4467	NYSE	NEM	Thu, Feb 18, 2010	47.30	48.95	47.30	48.41
4466	NYSE	NEM	Wed, Feb 17, 2010	47.32	47.86	46.92	47.24
4465	NYSE	NEM	Tue, Feb 16, 2010	47.74	47.97	46.89	47.42
4464	NYSE	NEM	Fri, Feb 12, 2010	45.97	46.68	45.49	46.53
4463	NYSE	NEM	Thu, Feb 11, 2010	45.54	46.93	45.19	46.76
4462	NYSE	NEM	Wed, Feb 10, 2010	45.32	45.83	44.33	45.33
4461	NYSE	NEM	Tue, Feb 9, 2010	45.17	46.07	44.85	45.82
4460	NYSE	NEM	Mon, Feb 8, 2010	45.82	45.97	44.38	44.41
4459	NYSE	NEM	Fri, Feb 5, 2010	43.39	46.29	43.11	46.23
4458	NYSE	NEM	Thu, Feb 4, 2010	44.81	45.04	43.39	43.54
4457	NYSE	NEM	Wed, Feb 3, 2010	45.26	46.28	45.25	45.87
4456	NYSE	NEM	Tue, Feb 2, 2010	45.90	46.05	45.00	45.27
4455	NYSE	NEM	Mon, Feb 1, 2010	43.48	45.54	43.40	45.54
4454	NYSE	NEM	Fri, Jan 29, 2010	43.87	44.44	42.80	42.86
4453	NYSE	NEM	Thu, Jan 28, 2010	44.69	44.87	43.01	43.99
4452	NYSE	NEM	Wed, Jan 27, 2010	44.25	44.55	43.41	44.19
4451	NYSE	NEM	Tue, Jan 26, 2010	43.71	45.04	43.62	44.24
4450	NYSE	NEM	Mon, Jan 25, 2010	45.06	45.06	44.02	44.13
4449	NYSE	NEM	Fri, Jan 22, 2010	44.06	45.69	43.86	44.43
4448	NYSE	NEM	Thu, Jan 21, 2010	46.04	46.20	44.35	44.44
4447	NYSE	NEM	Wed, Jan 20, 2010	47.14	47.33	45.22	46.41
4446	NYSE	NEM	Tue, Jan 19, 2010	47.54	48.49	47.48	48.44
4445	NYSE	NEM	Fri, Jan 15, 2010	47.94	48.07	47.14	47.61
4444	NYSE	NEM	Thu, Jan 14, 2010	48.80	48.94	47.86	48.42
4443	NYSE	NEM	Wed, Jan 13, 2010	48.79	48.99	47.72	48.75
4442	NYSE	NEM	Tue, Jan 12, 2010	49.65	49.82	47.93	48.52
4441	NYSE	NEM	Mon, Jan 11, 2010	50.99	51.25	49.92	50.18
4440	NYSE	NEM	Fri, Jan 8, 2010	49.51	49.79	48.56	49.62
4439	NYSE	NEM	Thu, Jan 7, 2010	49.51	49.51	48.69	49.29
4438	NYSE	NEM	Wed, Jan 6, 2010	49.17	50.09	49.12	49.61
4437	NYSE	NEM	Tue, Jan 5, 2010	48.48	49.13	47.77	48.58
4436	NYSE	NEM	Mon, Jan 4, 2010	48.90	49.18	48.19	48.45
4435	NYSE	NEM	Thu, Dec 31, 2009	47.92	48.19	47.26	47.31
4434	NYSE	NEM	Wed, Dec 30, 2009	47.37	47.83	47.06	47.59
4433	NYSE	NEM	Tue, Dec 29, 2009	47.94	48.16	47.32	47.76
4432	NYSE	NEM	Mon, Dec 28, 2009	48.22	48.43	47.02	47.81
4431	NYSE	NEM	Thu, Dec 24, 2009	48.41	48.71	47.87	47.98
4430	NYSE	NEM	Wed, Dec 23, 2009	47.10	48.50	46.83	48.04
4429	NYSE	NEM	Tue, Dec 22, 2009	47.00	47.45	46.34	46.75
4428	NYSE	NEM	Mon, Dec 21, 2009	48.66	48.66	46.60	46.98
4427	NYSE	NEM	Fri, Dec 18, 2009	47.77	48.66	47.53	48.26
4426	NYSE	NEM	Thu, Dec 17, 2009	49.84	50.17	47.50	47.63
4425	NYSE	NEM	Wed, Dec 16, 2009	50.95	51.62	50.37	50.71
4424	NYSE	NEM	Tue, Dec 15, 2009	51.13	51.98	50.39	50.59
4423	NYSE	NEM	Mon, Dec 14, 2009	51.55	52.12	51.25	51.57
4422	NYSE	NEM	Fri, Dec 11, 2009	51.60	52.23	50.79	51.18
4421	NYSE	NEM	Thu, Dec 10, 2009	51.90	52.38	51.17	51.69
4420	NYSE	NEM	Wed, Dec 9, 2009	50.63	51.82	50.56	51.74
4419	NYSE	NEM	Tue, Dec 8, 2009	51.05	51.40	50.04	50.33
4418	NYSE	NEM	Mon, Dec 7, 2009	51.00	52.90	50.61	51.83
4417	NYSE	NEM	Fri, Dec 4, 2009	53.18	53.26	50.65	52.05
4416	NYSE	NEM	Thu, Dec 3, 2009	55.20	55.82	54.27	54.58
4415	NYSE	NEM	Wed, Dec 2, 2009	56.02	56.41	55.34	55.83
4414	NYSE	NEM	Tue, Dec 1, 2009	54.90	56.45	54.84	55.66
4413	NYSE	NEM	Mon, Nov 30, 2009	53.00	54.06	52.80	53.64
4412	NYSE	NEM	Fri, Nov 27, 2009	52.35	54.15	52.18	53.35
4411	NYSE	NEM	Wed, Nov 25, 2009	53.94	54.94	53.74	54.90
4410	NYSE	NEM	Tue, Nov 24, 2009	53.54	53.56	52.66	53.35
4409	NYSE	NEM	Mon, Nov 23, 2009	53.82	54.87	53.17	53.34
4408	NYSE	NEM	Fri, Nov 20, 2009	52.01	52.60	51.55	52.26
4407	NYSE	NEM	Thu, Nov 19, 2009	52.01	52.79	51.09	52.66
4406	NYSE	NEM	Wed, Nov 18, 2009	53.30	53.81	52.26	52.70
4405	NYSE	NEM	Tue, Nov 17, 2009	51.69	52.82	51.43	52.82
4404	NYSE	NEM	Mon, Nov 16, 2009	51.99	53.00	51.64	52.39
4403	NYSE	NEM	Fri, Nov 13, 2009	49.76	51.58	49.70	50.99
4402	NYSE	NEM	Thu, Nov 12, 2009	50.81	51.15	49.42	49.64
4401	NYSE	NEM	Wed, Nov 11, 2009	51.61	51.97	51.00	51.24
4400	NYSE	NEM	Tue, Nov 10, 2009	50.35	50.99	49.56	50.46
4399	NYSE	NEM	Mon, Nov 9, 2009	50.07	51.30	50.01	50.56
4398	NYSE	NEM	Fri, Nov 6, 2009	47.41	49.56	47.35	49.04
4397	NYSE	NEM	Thu, Nov 5, 2009	47.49	47.70	46.79	47.25
4396	NYSE	NEM	Wed, Nov 4, 2009	46.67	48.05	46.65	47.37
4395	NYSE	NEM	Tue, Nov 3, 2009	43.12	46.62	43.09	46.48
4394	NYSE	NEM	Mon, Nov 2, 2009	44.15	44.89	42.51	43.57
4393	NYSE	NEM	Fri, Oct 30, 2009	42.61	43.90	42.03	43.46
4392	NYSE	NEM	Thu, Oct 29, 2009	42.98	43.60	41.91	43.00
4391	NYSE	NEM	Wed, Oct 28, 2009	43.12	43.59	41.45	41.50
4390	NYSE	NEM	Tue, Oct 27, 2009	43.33	43.78	42.75	43.28
4389	NYSE	NEM	Mon, Oct 26, 2009	44.81	45.52	42.97	43.34
4388	NYSE	NEM	Fri, Oct 23, 2009	46.22	46.41	44.77	44.91
4387	NYSE	NEM	Thu, Oct 22, 2009	45.48	45.74	44.65	45.52
4386	NYSE	NEM	Wed, Oct 21, 2009	45.42	46.91	45.31	45.57
4385	NYSE	NEM	Tue, Oct 20, 2009	47.05	47.05	45.14	45.99
4384	NYSE	NEM	Mon, Oct 19, 2009	46.67	47.06	45.96	46.97
4383	NYSE	NEM	Fri, Oct 16, 2009	46.56	47.30	46.22	46.64
4382	NYSE	NEM	Thu, Oct 15, 2009	46.52	47.13	46.24	46.56
4381	NYSE	NEM	Wed, Oct 14, 2009	47.92	48.00	47.20	47.35
4380	NYSE	NEM	Tue, Oct 13, 2009	46.88	48.20	46.69	47.68
4379	NYSE	NEM	Mon, Oct 12, 2009	47.02	47.40	46.04	46.48
4378	NYSE	NEM	Fri, Oct 9, 2009	46.46	47.19	45.90	46.50
4377	NYSE	NEM	Thu, Oct 8, 2009	47.03	47.70	46.10	47.01
4376	NYSE	NEM	Wed, Oct 7, 2009	46.74	46.90	45.63	46.58
4375	NYSE	NEM	Tue, Oct 6, 2009	44.78	46.67	44.66	46.21
4374	NYSE	NEM	Mon, Oct 5, 2009	42.54	43.59	42.16	43.20
4373	NYSE	NEM	Fri, Oct 2, 2009	42.22	43.35	41.95	42.12
4372	NYSE	NEM	Thu, Oct 1, 2009	44.18	44.18	42.31	42.40
4371	NYSE	NEM	Wed, Sep 30, 2009	44.23	44.64	43.20	44.02
4370	NYSE	NEM	Tue, Sep 29, 2009	42.78	44.46	42.64	43.73
4369	NYSE	NEM	Mon, Sep 28, 2009	42.92	43.81	42.59	42.67
4368	NYSE	NEM	Fri, Sep 25, 2009	42.78	43.45	42.34	42.83
4367	NYSE	NEM	Thu, Sep 24, 2009	44.28	44.45	42.75	43.28
4366	NYSE	NEM	Wed, Sep 23, 2009	45.03	45.54	43.48	43.59
4365	NYSE	NEM	Tue, Sep 22, 2009	45.63	46.39	45.11	45.22
4364	NYSE	NEM	Mon, Sep 21, 2009	43.77	44.69	43.17	44.41
4363	NYSE	NEM	Fri, Sep 18, 2009	46.11	46.17	44.82	44.96
4362	NYSE	NEM	Thu, Sep 17, 2009	46.84	47.53	45.14	45.83
4361	NYSE	NEM	Wed, Sep 16, 2009	47.85	47.98	46.91	47.12
4360	NYSE	NEM	Tue, Sep 15, 2009	45.53	47.25	45.53	46.73
4359	NYSE	NEM	Mon, Sep 14, 2009	45.69	46.67	45.27	45.76
4358	NYSE	NEM	Fri, Sep 11, 2009	47.30	47.40	46.25	46.53
4357	NYSE	NEM	Thu, Sep 10, 2009	44.79	46.58	44.66	46.12
4356	NYSE	NEM	Wed, Sep 9, 2009	45.98	46.37	44.37	44.88
4355	NYSE	NEM	Tue, Sep 8, 2009	47.79	48.00	45.49	45.70
4354	NYSE	NEM	Fri, Sep 4, 2009	45.22	46.93	44.76	46.23
4353	NYSE	NEM	Thu, Sep 3, 2009	44.37	46.25	43.70	45.77
4352	NYSE	NEM	Wed, Sep 2, 2009	40.70	44.09	40.70	43.90
4351	NYSE	NEM	Tue, Sep 1, 2009	40.14	40.90	39.70	40.18
4350	NYSE	NEM	Mon, Aug 31, 2009	40.63	40.64	39.70	40.19
4349	NYSE	NEM	Fri, Aug 28, 2009	41.09	41.44	40.52	41.42
4348	NYSE	NEM	Thu, Aug 27, 2009	39.83	40.73	39.06	40.57
4347	NYSE	NEM	Wed, Aug 26, 2009	40.27	40.27	39.51	39.88
4346	NYSE	NEM	Tue, Aug 25, 2009	40.62	41.14	40.12	40.30
4345	NYSE	NEM	Mon, Aug 24, 2009	40.88	41.49	39.88	39.94
4344	NYSE	NEM	Fri, Aug 21, 2009	41.13	41.15	40.43	40.84
4343	NYSE	NEM	Thu, Aug 20, 2009	39.59	40.27	39.50	40.04
4342	NYSE	NEM	Wed, Aug 19, 2009	38.86	40.02	38.53	39.68
4341	NYSE	NEM	Tue, Aug 18, 2009	38.97	39.48	38.79	39.23
4340	NYSE	NEM	Mon, Aug 17, 2009	39.26	39.43	38.70	38.77
4339	NYSE	NEM	Fri, Aug 14, 2009	41.73	41.78	40.34	40.63
4338	NYSE	NEM	Thu, Aug 13, 2009	41.13	42.00	40.84	41.47
4337	NYSE	NEM	Wed, Aug 12, 2009	39.99	40.88	39.95	40.47
4336	NYSE	NEM	Tue, Aug 11, 2009	40.58	40.79	39.89	40.20
4335	NYSE	NEM	Mon, Aug 10, 2009	41.08	41.24	40.56	40.74
4334	NYSE	NEM	Fri, Aug 7, 2009	42.34	42.50	41.45	41.54
4333	NYSE	NEM	Thu, Aug 6, 2009	42.15	42.36	41.28	42.32
4332	NYSE	NEM	Wed, Aug 5, 2009	42.14	42.29	40.97	41.91
4331	NYSE	NEM	Tue, Aug 4, 2009	41.81	42.83	41.53	42.05
4330	NYSE	NEM	Mon, Aug 3, 2009	42.00	42.75	41.50	41.84
4329	NYSE	NEM	Fri, Jul 31, 2009	39.66	41.79	39.46	41.35
4328	NYSE	NEM	Thu, Jul 30, 2009	40.27	40.55	39.70	39.81
4327	NYSE	NEM	Wed, Jul 29, 2009	39.84	39.98	38.71	39.37
4326	NYSE	NEM	Tue, Jul 28, 2009	40.99	41.05	39.50	40.34
4325	NYSE	NEM	Mon, Jul 27, 2009	42.00	42.22	41.38	41.58
4324	NYSE	NEM	Fri, Jul 24, 2009	41.69	42.20	41.37	41.76
4323	NYSE	NEM	Thu, Jul 23, 2009	41.29	42.55	41.16	41.76
4322	NYSE	NEM	Wed, Jul 22, 2009	41.88	42.72	41.34	41.98
4321	NYSE	NEM	Tue, Jul 21, 2009	42.40	42.71	41.11	42.25
4320	NYSE	NEM	Mon, Jul 20, 2009	42.43	42.61	41.48	42.14
4319	NYSE	NEM	Fri, Jul 17, 2009	40.92	41.34	40.52	41.14
4318	NYSE	NEM	Thu, Jul 16, 2009	40.17	41.03	39.73	40.86
4317	NYSE	NEM	Wed, Jul 15, 2009	39.98	40.68	39.98	40.45
4316	NYSE	NEM	Tue, Jul 14, 2009	38.97	39.31	38.51	39.11
4315	NYSE	NEM	Mon, Jul 13, 2009	37.69	38.50	36.77	38.45
4314	NYSE	NEM	Fri, Jul 10, 2009	37.66	38.26	37.22	37.89
4313	NYSE	NEM	Thu, Jul 9, 2009	38.44	39.13	37.95	38.04
4312	NYSE	NEM	Wed, Jul 8, 2009	39.17	39.63	37.50	37.95
4311	NYSE	NEM	Tue, Jul 7, 2009	39.76	40.29	39.20	39.37
4310	NYSE	NEM	Mon, Jul 6, 2009	39.64	39.80	38.70	39.46
4309	NYSE	NEM	Thu, Jul 2, 2009	41.17	41.58	40.21	40.26
4308	NYSE	NEM	Wed, Jul 1, 2009	41.78	42.73	41.44	42.18
4307	NYSE	NEM	Tue, Jun 30, 2009	42.24	42.45	40.65	40.87
4306	NYSE	NEM	Mon, Jun 29, 2009	42.54	42.88	42.08	42.33
4305	NYSE	NEM	Fri, Jun 26, 2009	43.35	43.36	42.13	42.50
4304	NYSE	NEM	Thu, Jun 25, 2009	42.17	43.10	42.00	43.08
4303	NYSE	NEM	Wed, Jun 24, 2009	42.00	42.41	41.42	42.02
4302	NYSE	NEM	Tue, Jun 23, 2009	40.03	41.50	39.93	41.32
4301	NYSE	NEM	Mon, Jun 22, 2009	40.55	40.98	39.81	39.87
4300	NYSE	NEM	Fri, Jun 19, 2009	41.86	42.23	41.04	41.88
4299	NYSE	NEM	Thu, Jun 18, 2009	42.05	42.81	41.31	41.41
4298	NYSE	NEM	Wed, Jun 17, 2009	41.87	42.26	41.06	41.98
4297	NYSE	NEM	Tue, Jun 16, 2009	42.10	42.63	41.40	41.88
4296	NYSE	NEM	Mon, Jun 15, 2009	42.40	42.43	41.39	41.58
4295	NYSE	NEM	Fri, Jun 12, 2009	43.20	43.36	42.15	42.71
4294	NYSE	NEM	Thu, Jun 11, 2009	43.95	44.88	43.67	44.11
4293	NYSE	NEM	Wed, Jun 10, 2009	45.35	45.61	43.81	44.45
4292	NYSE	NEM	Tue, Jun 9, 2009	45.10	45.50	44.26	44.89
4291	NYSE	NEM	Mon, Jun 8, 2009	44.21	44.84	43.40	44.66
4290	NYSE	NEM	Fri, Jun 5, 2009	46.04	46.32	44.43	44.84
4289	NYSE	NEM	Thu, Jun 4, 2009	46.92	47.85	46.59	47.44
4288	NYSE	NEM	Wed, Jun 3, 2009	47.94	48.19	45.67	46.42
4287	NYSE	NEM	Tue, Jun 2, 2009	48.03	48.81	47.30	48.52
4286	NYSE	NEM	Mon, Jun 1, 2009	48.88	49.84	47.78	47.99
4285	NYSE	NEM	Fri, May 29, 2009	48.40	49.18	47.96	48.87
4284	NYSE	NEM	Thu, May 28, 2009	46.31	48.02	46.31	47.35
4283	NYSE	NEM	Wed, May 27, 2009	47.14	47.84	45.81	45.87
4282	NYSE	NEM	Tue, May 26, 2009	45.79	47.42	45.29	47.19
4281	NYSE	NEM	Fri, May 22, 2009	47.06	47.59	46.62	47.04
4280	NYSE	NEM	Thu, May 21, 2009	45.42	46.75	44.21	46.62
4279	NYSE	NEM	Wed, May 20, 2009	44.06	46.22	44.06	45.55
4278	NYSE	NEM	Tue, May 19, 2009	42.59	44.20	42.14	43.57
4277	NYSE	NEM	Mon, May 18, 2009	42.99	43.00	41.61	42.39
4276	NYSE	NEM	Fri, May 15, 2009	43.62	44.06	42.16	42.64
4275	NYSE	NEM	Thu, May 14, 2009	42.82	43.93	41.92	43.67
4274	NYSE	NEM	Wed, May 13, 2009	43.53	44.75	42.63	42.96
4273	NYSE	NEM	Tue, May 12, 2009	43.26	44.73	43.09	44.32
4272	NYSE	NEM	Mon, May 11, 2009	43.41	43.52	41.75	42.71
4271	NYSE	NEM	Fri, May 8, 2009	42.78	43.92	42.28	43.78
4270	NYSE	NEM	Thu, May 7, 2009	43.14	44.16	42.30	42.75
4269	NYSE	NEM	Wed, May 6, 2009	41.82	42.81	41.48	42.67
4268	NYSE	NEM	Tue, May 5, 2009	41.38	41.75	40.61	41.14
4267	NYSE	NEM	Mon, May 4, 2009	39.07	40.99	38.91	40.95
4266	NYSE	NEM	Fri, May 1, 2009	40.02	40.02	38.35	38.73
4265	NYSE	NEM	Thu, Apr 30, 2009	39.86	40.36	39.02	40.24
4264	NYSE	NEM	Wed, Apr 29, 2009	41.09	41.16	40.01	40.71
4263	NYSE	NEM	Tue, Apr 28, 2009	40.52	41.03	39.79	40.02
4262	NYSE	NEM	Mon, Apr 27, 2009	40.85	42.05	40.46	41.68
4261	NYSE	NEM	Fri, Apr 24, 2009	39.29	41.46	39.05	41.29
4260	NYSE	NEM	Thu, Apr 23, 2009	38.43	39.60	37.90	38.73
4259	NYSE	NEM	Wed, Apr 22, 2009	38.75	39.28	38.17	38.37
4258	NYSE	NEM	Tue, Apr 21, 2009	39.91	40.00	38.00	38.87
4257	NYSE	NEM	Mon, Apr 20, 2009	38.78	40.00	38.50	39.06
4256	NYSE	NEM	Fri, Apr 17, 2009	39.80	39.99	37.54	38.14
4255	NYSE	NEM	Thu, Apr 16, 2009	41.84	42.15	39.57	39.80
4254	NYSE	NEM	Wed, Apr 15, 2009	41.87	42.72	41.52	42.30
4253	NYSE	NEM	Tue, Apr 14, 2009	42.09	42.83	41.81	41.85
4252	NYSE	NEM	Mon, Apr 13, 2009	42.71	42.91	41.50	42.08
4251	NYSE	NEM	Thu, Apr 9, 2009	42.00	42.47	41.50	41.78
4250	NYSE	NEM	Wed, Apr 8, 2009	43.31	43.31	41.20	41.90
4249	NYSE	NEM	Tue, Apr 7, 2009	43.35	43.69	42.40	42.62
4248	NYSE	NEM	Mon, Apr 6, 2009	42.66	42.95	41.06	42.80
4247	NYSE	NEM	Fri, Apr 3, 2009	46.18	46.72	43.22	43.89
4246	NYSE	NEM	Thu, Apr 2, 2009	46.53	46.53	45.16	46.24
4245	NYSE	NEM	Wed, Apr 1, 2009	45.22	47.45	44.57	47.40
4244	NYSE	NEM	Tue, Mar 31, 2009	45.88	45.88	44.20	44.76
4243	NYSE	NEM	Mon, Mar 30, 2009	44.82	46.52	44.40	45.30
4242	NYSE	NEM	Fri, Mar 27, 2009	46.07	46.23	45.07	45.65
4241	NYSE	NEM	Thu, Mar 26, 2009	46.09	47.31	45.70	46.90
4240	NYSE	NEM	Wed, Mar 25, 2009	43.90	46.20	43.44	45.86
4239	NYSE	NEM	Tue, Mar 24, 2009	43.59	44.55	42.40	43.88
4238	NYSE	NEM	Mon, Mar 23, 2009	43.75	45.25	43.29	44.67
4237	NYSE	NEM	Fri, Mar 20, 2009	42.51	44.80	42.35	44.19
4236	NYSE	NEM	Thu, Mar 19, 2009	40.92	43.40	40.60	42.90
4235	NYSE	NEM	Wed, Mar 18, 2009	36.00	40.30	35.46	40.14
4234	NYSE	NEM	Tue, Mar 17, 2009	36.92	37.87	36.10	36.61
4233	NYSE	NEM	Mon, Mar 16, 2009	38.10	38.51	37.35	37.47
4232	NYSE	NEM	Fri, Mar 13, 2009	38.01	38.83	37.50	38.54
4231	NYSE	NEM	Thu, Mar 12, 2009	37.11	37.80	36.72	37.56
4230	NYSE	NEM	Wed, Mar 11, 2009	35.33	37.18	34.42	36.66
4229	NYSE	NEM	Tue, Mar 10, 2009	37.25	37.81	34.40	35.03
4228	NYSE	NEM	Mon, Mar 9, 2009	38.63	39.15	37.14	37.79
4227	NYSE	NEM	Fri, Mar 6, 2009	40.78	41.08	38.03	38.90
4226	NYSE	NEM	Thu, Mar 5, 2009	39.08	40.44	38.74	40.44
4225	NYSE	NEM	Wed, Mar 4, 2009	39.13	39.73	37.96	38.79
4224	NYSE	NEM	Tue, Mar 3, 2009	38.35	39.27	37.16	38.70
4223	NYSE	NEM	Mon, Mar 2, 2009	41.42	41.70	37.62	37.88
4222	NYSE	NEM	Fri, Feb 27, 2009	41.44	42.41	40.64	41.63
4221	NYSE	NEM	Thu, Feb 26, 2009	39.41	41.20	39.03	40.68
4220	NYSE	NEM	Wed, Feb 25, 2009	40.08	42.65	39.87	40.07
4219	NYSE	NEM	Tue, Feb 24, 2009	42.28	42.49	39.66	40.23
4218	NYSE	NEM	Mon, Feb 23, 2009	42.77	44.05	42.33	42.39
4217	NYSE	NEM	Fri, Feb 20, 2009	42.18	45.00	41.70	43.73
4216	NYSE	NEM	Thu, Feb 19, 2009	42.52	43.25	40.64	40.79
4215	NYSE	NEM	Wed, Feb 18, 2009	42.49	43.08	41.28	42.76
4214	NYSE	NEM	Tue, Feb 17, 2009	43.09	43.37	42.15	42.66
4213	NYSE	NEM	Fri, Feb 13, 2009	42.18	42.68	41.26	41.58
4212	NYSE	NEM	Thu, Feb 12, 2009	42.11	42.83	41.53	42.75
4211	NYSE	NEM	Wed, Feb 11, 2009	39.90	42.83	39.65	42.35
4210	NYSE	NEM	Tue, Feb 10, 2009	41.10	41.59	38.92	39.35
4209	NYSE	NEM	Mon, Feb 9, 2009	40.45	41.43	39.87	40.36
4208	NYSE	NEM	Fri, Feb 6, 2009	40.13	41.75	40.00	41.53
4207	NYSE	NEM	Thu, Feb 5, 2009	41.24	41.33	40.22	40.91
4206	NYSE	NEM	Wed, Feb 4, 2009	39.93	40.88	39.27	39.99
4205	NYSE	NEM	Tue, Feb 3, 2009	39.80	39.95	38.16	38.87
4204	NYSE	NEM	Mon, Feb 2, 2009	38.99	40.15	38.55	39.37
4203	NYSE	NEM	Fri, Jan 30, 2009	40.02	40.50	38.80	39.78
4202	NYSE	NEM	Thu, Jan 29, 2009	37.45	39.65	37.02	39.44
4201	NYSE	NEM	Wed, Jan 28, 2009	39.97	40.40	38.33	38.61
4200	NYSE	NEM	Tue, Jan 27, 2009	42.97	43.50	41.64	41.71
4199	NYSE	NEM	Mon, Jan 26, 2009	45.22	45.45	43.21	43.37
4198	NYSE	NEM	Fri, Jan 23, 2009	41.75	44.70	41.40	44.44
4197	NYSE	NEM	Thu, Jan 22, 2009	40.16	41.70	39.30	40.90
4196	NYSE	NEM	Wed, Jan 21, 2009	39.13	40.61	37.95	40.43
4195	NYSE	NEM	Tue, Jan 20, 2009	38.49	41.30	38.22	39.33
4194	NYSE	NEM	Fri, Jan 16, 2009	38.17	38.80	36.05	37.83
4193	NYSE	NEM	Thu, Jan 15, 2009	35.61	37.41	34.40	37.12
4192	NYSE	NEM	Wed, Jan 14, 2009	35.52	36.90	34.81	35.51
4191	NYSE	NEM	Tue, Jan 13, 2009	35.65	36.80	35.06	36.00
4190	NYSE	NEM	Mon, Jan 12, 2009	35.88	36.71	35.52	35.91
4189	NYSE	NEM	Fri, Jan 9, 2009	37.14	38.57	36.61	37.04
4188	NYSE	NEM	Thu, Jan 8, 2009	36.29	37.80	35.66	37.75
4187	NYSE	NEM	Wed, Jan 7, 2009	39.27	39.27	34.75	35.11
4186	NYSE	NEM	Tue, Jan 6, 2009	38.54	40.08	38.25	39.55
4185	NYSE	NEM	Mon, Jan 5, 2009	38.68	39.60	38.13	38.82
4184	NYSE	NEM	Fri, Jan 2, 2009	40.13	41.85	40.11	40.33
4183	NYSE	NEM	Wed, Dec 31, 2008	39.11	41.01	39.10	40.70
4182	NYSE	NEM	Tue, Dec 30, 2008	40.05	40.49	39.50	40.02
4181	NYSE	NEM	Mon, Dec 29, 2008	39.77	41.13	39.23	40.70
4180	NYSE	NEM	Fri, Dec 26, 2008	37.49	39.20	36.79	38.85
4179	NYSE	NEM	Wed, Dec 24, 2008	36.86	37.80	36.24	37.30
4178	NYSE	NEM	Tue, Dec 23, 2008	36.89	37.96	36.04	37.24
4177	NYSE	NEM	Mon, Dec 22, 2008	38.31	39.25	36.00	36.15
4176	NYSE	NEM	Fri, Dec 19, 2008	36.65	38.29	36.35	38.11
4175	NYSE	NEM	Thu, Dec 18, 2008	38.70	39.11	36.77	37.20
4174	NYSE	NEM	Wed, Dec 17, 2008	40.38	41.79	38.99	39.17
4173	NYSE	NEM	Tue, Dec 16, 2008	37.62	40.20	36.78	40.01
4172	NYSE	NEM	Mon, Dec 15, 2008	36.26	38.75	35.73	37.70
4171	NYSE	NEM	Fri, Dec 12, 2008	33.91	36.25	33.82	35.84
4170	NYSE	NEM	Thu, Dec 11, 2008	36.26	37.25	34.34	34.67
4169	NYSE	NEM	Wed, Dec 10, 2008	33.52	35.99	33.41	35.38
4168	NYSE	NEM	Tue, Dec 9, 2008	30.90	33.09	30.59	32.23
4167	NYSE	NEM	Mon, Dec 8, 2008	31.18	31.87	30.15	31.38
4166	NYSE	NEM	Fri, Dec 5, 2008	29.00	29.67	26.80	29.58
4165	NYSE	NEM	Thu, Dec 4, 2008	29.22	30.73	29.00	29.71
4164	NYSE	NEM	Wed, Dec 3, 2008	30.98	31.05	28.95	29.34
4163	NYSE	NEM	Tue, Dec 2, 2008	31.06	32.46	30.68	32.26
4162	NYSE	NEM	Mon, Dec 1, 2008	31.50	31.95	30.01	30.19
4161	NYSE	NEM	Fri, Nov 28, 2008	33.49	33.73	32.25	33.65
4160	NYSE	NEM	Wed, Nov 26, 2008	31.60	33.72	30.56	33.63
4159	NYSE	NEM	Tue, Nov 25, 2008	32.11	33.06	30.31	31.93
4158	NYSE	NEM	Mon, Nov 24, 2008	29.81	33.43	29.50	31.49
4157	NYSE	NEM	Fri, Nov 21, 2008	24.50	29.50	23.44	28.79
4156	NYSE	NEM	Thu, Nov 20, 2008	22.47	24.37	21.17	23.00
4155	NYSE	NEM	Wed, Nov 19, 2008	24.07	25.26	22.26	22.40
4154	NYSE	NEM	Tue, Nov 18, 2008	23.36	24.07	22.75	23.65
4153	NYSE	NEM	Mon, Nov 17, 2008	23.93	24.71	22.85	23.35
4152	NYSE	NEM	Fri, Nov 14, 2008	27.00	27.15	24.12	24.23
4151	NYSE	NEM	Thu, Nov 13, 2008	24.48	26.40	22.58	26.18
4150	NYSE	NEM	Wed, Nov 12, 2008	25.84	26.37	24.24	24.32
4149	NYSE	NEM	Tue, Nov 11, 2008	26.72	26.97	25.37	26.26
4148	NYSE	NEM	Mon, Nov 10, 2008	27.41	27.87	26.66	27.47
4147	NYSE	NEM	Fri, Nov 7, 2008	25.98	26.40	24.83	26.02
4146	NYSE	NEM	Thu, Nov 6, 2008	28.20	28.48	25.26	25.39
4145	NYSE	NEM	Wed, Nov 5, 2008	28.45	29.40	27.23	27.81
4144	NYSE	NEM	Tue, Nov 4, 2008	27.56	29.32	27.05	29.03
4143	NYSE	NEM	Mon, Nov 3, 2008	26.24	27.57	26.08	26.30
4142	NYSE	NEM	Fri, Oct 31, 2008	27.74	27.82	26.00	26.34
4141	NYSE	NEM	Thu, Oct 30, 2008	27.72	28.79	25.47	28.04
4140	NYSE	NEM	Wed, Oct 29, 2008	26.65	27.60	25.37	25.90
4139	NYSE	NEM	Tue, Oct 28, 2008	22.27	26.47	22.03	26.47
4138	NYSE	NEM	Mon, Oct 27, 2008	23.32	24.25	21.40	21.54
4137	NYSE	NEM	Fri, Oct 24, 2008	21.47	24.74	21.47	23.82
4136	NYSE	NEM	Thu, Oct 23, 2008	24.71	25.74	22.35	23.30
4135	NYSE	NEM	Wed, Oct 22, 2008	27.85	27.92	24.38	24.75
4134	NYSE	NEM	Tue, Oct 21, 2008	29.27	30.56	28.65	28.81
4133	NYSE	NEM	Mon, Oct 20, 2008	28.39	31.19	27.80	31.02
4132	NYSE	NEM	Fri, Oct 17, 2008	28.08	29.18	26.42	27.46
4131	NYSE	NEM	Thu, Oct 16, 2008	30.10	30.48	27.25	28.85
4130	NYSE	NEM	Wed, Oct 15, 2008	31.56	33.49	29.25	30.04
4129	NYSE	NEM	Tue, Oct 14, 2008	32.07	33.98	30.66	31.87
4128	NYSE	NEM	Mon, Oct 13, 2008	30.22	31.47	27.96	31.08
4127	NYSE	NEM	Fri, Oct 10, 2008	33.65	34.40	28.50	29.23
4126	NYSE	NEM	Thu, Oct 9, 2008	36.89	37.14	34.00	34.00
4125	NYSE	NEM	Wed, Oct 8, 2008	33.74	37.65	33.00	37.33
4124	NYSE	NEM	Tue, Oct 7, 2008	34.99	36.13	32.37	32.51
4123	NYSE	NEM	Mon, Oct 6, 2008	36.28	36.88	32.27	34.40
4122	NYSE	NEM	Fri, Oct 3, 2008	34.14	36.24	33.88	35.58
4121	NYSE	NEM	Thu, Oct 2, 2008	37.66	38.07	34.12	34.20
4120	NYSE	NEM	Wed, Oct 1, 2008	38.74	40.00	38.29	38.61
4119	NYSE	NEM	Tue, Sep 30, 2008	39.04	39.40	38.02	38.76
4118	NYSE	NEM	Mon, Sep 29, 2008	40.53	41.55	38.30	39.36
4117	NYSE	NEM	Fri, Sep 26, 2008	42.38	43.45	40.78	41.00
4116	NYSE	NEM	Thu, Sep 25, 2008	42.08	42.96	41.32	41.56
4115	NYSE	NEM	Wed, Sep 24, 2008	43.43	43.82	41.85	42.17
4114	NYSE	NEM	Tue, Sep 23, 2008	44.43	44.43	42.55	42.77
4113	NYSE	NEM	Mon, Sep 22, 2008	42.53	44.89	42.35	44.43
4112	NYSE	NEM	Fri, Sep 19, 2008	40.86	41.95	39.27	41.85
4111	NYSE	NEM	Thu, Sep 18, 2008	43.76	44.70	39.20	39.67
4110	NYSE	NEM	Wed, Sep 17, 2008	39.56	44.58	38.56	43.25
4109	NYSE	NEM	Tue, Sep 16, 2008	37.72	39.63	37.30	39.55
4108	NYSE	NEM	Mon, Sep 15, 2008	39.28	39.62	38.05	38.38
4107	NYSE	NEM	Fri, Sep 12, 2008	38.20	39.78	37.72	39.66
4106	NYSE	NEM	Thu, Sep 11, 2008	36.96	38.00	35.79	37.28
4105	NYSE	NEM	Wed, Sep 10, 2008	37.73	37.89	36.23	37.71
4104	NYSE	NEM	Tue, Sep 9, 2008	38.93	39.15	36.66	36.73
4103	NYSE	NEM	Mon, Sep 8, 2008	40.78	41.64	39.44	39.82
4102	NYSE	NEM	Fri, Sep 5, 2008	40.54	40.54	39.00	40.23
4101	NYSE	NEM	Thu, Sep 4, 2008	41.65	42.00	39.44	39.54
4100	NYSE	NEM	Wed, Sep 3, 2008	42.53	43.10	40.60	41.39
4099	NYSE	NEM	Tue, Sep 2, 2008	42.83	43.44	42.06	42.93
4098	NYSE	NEM	Fri, Aug 29, 2008	45.20	45.50	44.83	45.10
4097	NYSE	NEM	Thu, Aug 28, 2008	45.98	46.08	44.55	45.23
4096	NYSE	NEM	Wed, Aug 27, 2008	44.74	45.37	44.69	45.22
4095	NYSE	NEM	Tue, Aug 26, 2008	43.70	44.66	43.59	44.20
4094	NYSE	NEM	Mon, Aug 25, 2008	43.93	44.86	43.53	43.71
4093	NYSE	NEM	Fri, Aug 22, 2008	44.33	44.99	43.88	44.29
4092	NYSE	NEM	Thu, Aug 21, 2008	44.76	45.13	43.97	44.89
4091	NYSE	NEM	Wed, Aug 20, 2008	43.00	43.86	42.44	43.25
4090	NYSE	NEM	Tue, Aug 19, 2008	41.29	43.42	41.29	42.83
4089	NYSE	NEM	Mon, Aug 18, 2008	42.01	42.50	41.64	42.05
4088	NYSE	NEM	Fri, Aug 15, 2008	42.12	42.40	41.41	41.51
4087	NYSE	NEM	Thu, Aug 14, 2008	43.94	44.50	42.82	42.89
4086	NYSE	NEM	Wed, Aug 13, 2008	42.77	44.32	42.59	44.15
4085	NYSE	NEM	Tue, Aug 12, 2008	42.06	42.76	41.34	42.36
4084	NYSE	NEM	Mon, Aug 11, 2008	43.24	44.00	40.78	41.50
4083	NYSE	NEM	Fri, Aug 8, 2008	43.73	44.64	43.20	43.59
4082	NYSE	NEM	Thu, Aug 7, 2008	44.84	45.25	44.45	44.71
4081	NYSE	NEM	Wed, Aug 6, 2008	44.22	45.05	44.05	44.58
4080	NYSE	NEM	Tue, Aug 5, 2008	45.51	45.79	43.57	43.75
4079	NYSE	NEM	Mon, Aug 4, 2008	47.11	47.52	45.65	46.12
4078	NYSE	NEM	Fri, Aug 1, 2008	47.64	49.19	47.01	47.27
4077	NYSE	NEM	Thu, Jul 31, 2008	49.06	49.60	47.72	47.96
4076	NYSE	NEM	Wed, Jul 30, 2008	47.38	48.37	46.26	48.25
4075	NYSE	NEM	Tue, Jul 29, 2008	49.16	49.16	47.38	47.98
4074	NYSE	NEM	Mon, Jul 28, 2008	49.23	50.45	48.71	49.11
4073	NYSE	NEM	Fri, Jul 25, 2008	48.53	50.01	48.10	49.20
4072	NYSE	NEM	Thu, Jul 24, 2008	47.67	50.25	47.46	48.77
4071	NYSE	NEM	Wed, Jul 23, 2008	48.95	49.06	46.60	46.95
4070	NYSE	NEM	Tue, Jul 22, 2008	49.83	50.86	48.60	49.12
4069	NYSE	NEM	Mon, Jul 21, 2008	48.75	49.70	48.06	49.67
4068	NYSE	NEM	Fri, Jul 18, 2008	47.64	48.65	47.51	48.24
4067	NYSE	NEM	Thu, Jul 17, 2008	49.41	50.32	47.59	47.70
4066	NYSE	NEM	Wed, Jul 16, 2008	50.78	51.07	48.97	49.64
4065	NYSE	NEM	Tue, Jul 15, 2008	52.48	53.25	50.75	50.83
4064	NYSE	NEM	Mon, Jul 14, 2008	51.48	52.30	50.71	51.92
4063	NYSE	NEM	Fri, Jul 11, 2008	50.41	51.65	50.17	51.27
4062	NYSE	NEM	Thu, Jul 10, 2008	47.71	49.33	47.63	49.18
4061	NYSE	NEM	Wed, Jul 9, 2008	48.44	48.96	47.42	47.54
4060	NYSE	NEM	Tue, Jul 8, 2008	48.33	48.79	47.61	48.01
4059	NYSE	NEM	Mon, Jul 7, 2008	49.41	49.69	48.71	48.96
4058	NYSE	NEM	Thu, Jul 3, 2008	50.59	50.98	49.60	50.15
4057	NYSE	NEM	Wed, Jul 2, 2008	53.36	53.39	50.90	50.99
4056	NYSE	NEM	Tue, Jul 1, 2008	52.99	53.77	52.66	53.37
4055	NYSE	NEM	Mon, Jun 30, 2008	52.85	53.15	50.77	52.16
4054	NYSE	NEM	Fri, Jun 27, 2008	52.43	53.24	51.58	52.68
4053	NYSE	NEM	Thu, Jun 26, 2008	51.46	52.42	51.27	52.18
4052	NYSE	NEM	Wed, Jun 25, 2008	50.45	50.91	49.20	50.45
4051	NYSE	NEM	Tue, Jun 24, 2008	49.58	50.65	49.41	50.33
4050	NYSE	NEM	Mon, Jun 23, 2008	48.41	49.80	48.03	49.66
4049	NYSE	NEM	Fri, Jun 20, 2008	49.12	49.33	48.62	48.95
4048	NYSE	NEM	Thu, Jun 19, 2008	49.46	49.98	48.61	48.69
4047	NYSE	NEM	Wed, Jun 18, 2008	48.67	48.84	48.01	48.70
4046	NYSE	NEM	Tue, Jun 17, 2008	48.57	48.73	48.05	48.30
4045	NYSE	NEM	Mon, Jun 16, 2008	47.89	48.78	47.88	48.31
4044	NYSE	NEM	Fri, Jun 13, 2008	46.45	47.23	46.41	47.01
4043	NYSE	NEM	Thu, Jun 12, 2008	46.41	47.00	45.89	46.65
4042	NYSE	NEM	Wed, Jun 11, 2008	47.00	48.00	46.70	47.20
4041	NYSE	NEM	Tue, Jun 10, 2008	48.19	48.30	46.48	46.73
4040	NYSE	NEM	Mon, Jun 9, 2008	48.35	49.37	47.95	49.02
4039	NYSE	NEM	Fri, Jun 6, 2008	48.69	49.25	48.15	48.32
4038	NYSE	NEM	Thu, Jun 5, 2008	46.46	47.99	46.20	47.90
4037	NYSE	NEM	Wed, Jun 4, 2008	46.90	47.73	46.67	46.86
4036	NYSE	NEM	Tue, Jun 3, 2008	47.24	48.07	46.91	47.00
4035	NYSE	NEM	Mon, Jun 2, 2008	47.18	48.31	46.98	47.77
4034	NYSE	NEM	Fri, May 30, 2008	47.20	47.62	46.76	47.53
4033	NYSE	NEM	Thu, May 29, 2008	47.25	47.49	46.64	46.80
4032	NYSE	NEM	Wed, May 28, 2008	47.00	48.31	46.81	48.22
4031	NYSE	NEM	Tue, May 27, 2008	48.38	48.38	47.20	47.67
4030	NYSE	NEM	Fri, May 23, 2008	49.08	49.85	48.68	48.74
4029	NYSE	NEM	Thu, May 22, 2008	49.18	50.08	48.49	48.99
4028	NYSE	NEM	Wed, May 21, 2008	49.76	50.89	49.53	49.60
4027	NYSE	NEM	Tue, May 20, 2008	49.03	50.05	49.03	49.88
4026	NYSE	NEM	Mon, May 19, 2008	49.24	49.69	48.72	49.06
4025	NYSE	NEM	Fri, May 16, 2008	47.51	49.03	47.31	48.88
4024	NYSE	NEM	Thu, May 15, 2008	46.00	47.00	45.78	46.73
4023	NYSE	NEM	Wed, May 14, 2008	45.23	45.77	44.83	45.10
4022	NYSE	NEM	Tue, May 13, 2008	44.20	45.35	44.19	45.04
4021	NYSE	NEM	Mon, May 12, 2008	45.52	45.75	44.70	45.26
4020	NYSE	NEM	Fri, May 9, 2008	46.70	46.72	45.12	45.73
4019	NYSE	NEM	Thu, May 8, 2008	45.66	46.75	45.66	46.52
4018	NYSE	NEM	Wed, May 7, 2008	45.43	45.70	44.96	45.22
4017	NYSE	NEM	Tue, May 6, 2008	45.34	46.32	45.16	45.97
4016	NYSE	NEM	Mon, May 5, 2008	45.41	45.44	44.89	45.35
4015	NYSE	NEM	Fri, May 2, 2008	43.49	45.00	43.01	44.51
4014	NYSE	NEM	Thu, May 1, 2008	43.23	43.62	42.36	43.23
4013	NYSE	NEM	Wed, Apr 30, 2008	43.21	44.50	42.75	44.21
4012	NYSE	NEM	Tue, Apr 29, 2008	42.64	43.44	42.64	42.93
4011	NYSE	NEM	Mon, Apr 28, 2008	45.14	45.14	43.97	43.99
4010	NYSE	NEM	Fri, Apr 25, 2008	43.89	45.08	43.64	44.73
4009	NYSE	NEM	Thu, Apr 24, 2008	44.21	44.33	42.90	43.00
4008	NYSE	NEM	Wed, Apr 23, 2008	44.09	44.36	43.30	43.85
4007	NYSE	NEM	Tue, Apr 22, 2008	45.10	45.64	44.50	44.65
4006	NYSE	NEM	Mon, Apr 21, 2008	46.85	46.85	44.60	45.08
4005	NYSE	NEM	Fri, Apr 18, 2008	46.21	46.98	45.73	46.27
4004	NYSE	NEM	Thu, Apr 17, 2008	47.68	48.06	47.12	47.52
4003	NYSE	NEM	Wed, Apr 16, 2008	46.49	47.99	46.25	47.91
4002	NYSE	NEM	Tue, Apr 15, 2008	45.46	45.61	45.08	45.45
4001	NYSE	NEM	Mon, Apr 14, 2008	46.02	46.12	44.97	45.12
4000	NYSE	NEM	Fri, Apr 11, 2008	46.70	47.02	45.87	45.96
3999	NYSE	NEM	Thu, Apr 10, 2008	46.68	47.10	46.01	46.99
3998	NYSE	NEM	Wed, Apr 9, 2008	46.49	47.33	46.49	46.77
3997	NYSE	NEM	Tue, Apr 8, 2008	46.13	46.94	45.62	46.56
3996	NYSE	NEM	Mon, Apr 7, 2008	47.26	47.84	46.41	46.54
3995	NYSE	NEM	Fri, Apr 4, 2008	46.26	47.09	46.26	46.82
3994	NYSE	NEM	Thu, Apr 3, 2008	45.90	46.82	45.58	46.28
3993	NYSE	NEM	Wed, Apr 2, 2008	45.01	46.42	45.01	46.28
3992	NYSE	NEM	Tue, Apr 1, 2008	44.49	44.92	43.64	44.80
3991	NYSE	NEM	Mon, Mar 31, 2008	46.71	47.17	44.74	45.30
3990	NYSE	NEM	Fri, Mar 28, 2008	45.85	46.73	45.50	46.55
3989	NYSE	NEM	Thu, Mar 27, 2008	47.26	47.50	46.38	46.61
3988	NYSE	NEM	Wed, Mar 26, 2008	47.19	47.62	46.61	47.44
3987	NYSE	NEM	Tue, Mar 25, 2008	46.60	47.27	46.37	46.82
3986	NYSE	NEM	Mon, Mar 24, 2008	46.50	47.15	45.30	45.46
3985	NYSE	NEM	Thu, Mar 20, 2008	47.21	48.72	45.75	45.97
3984	NYSE	NEM	Wed, Mar 19, 2008	50.36	50.80	48.60	48.72
3983	NYSE	NEM	Tue, Mar 18, 2008	53.85	53.85	50.50	50.89
3982	NYSE	NEM	Mon, Mar 17, 2008	52.46	55.15	52.42	53.38
3981	NYSE	NEM	Fri, Mar 14, 2008	53.64	54.30	52.59	53.63
3980	NYSE	NEM	Thu, Mar 13, 2008	52.25	53.87	52.06	53.78
3979	NYSE	NEM	Wed, Mar 12, 2008	51.91	52.48	50.80	51.38
3978	NYSE	NEM	Tue, Mar 11, 2008	49.79	52.22	49.49	52.12
3977	NYSE	NEM	Mon, Mar 10, 2008	48.39	50.20	48.39	49.38
3976	NYSE	NEM	Fri, Mar 7, 2008	50.42	50.91	48.95	49.57
3975	NYSE	NEM	Thu, Mar 6, 2008	50.98	51.71	50.25	50.92
3974	NYSE	NEM	Wed, Mar 5, 2008	50.80	51.95	50.18	51.33
3973	NYSE	NEM	Tue, Mar 4, 2008	51.95	52.38	49.46	50.20
3972	NYSE	NEM	Mon, Mar 3, 2008	51.77	53.00	51.41	52.38
3971	NYSE	NEM	Fri, Feb 29, 2008	52.36	52.69	50.97	51.17
3970	NYSE	NEM	Thu, Feb 28, 2008	51.50	53.06	51.49	52.84
3969	NYSE	NEM	Wed, Feb 27, 2008	51.00	51.86	50.75	51.39
3968	NYSE	NEM	Tue, Feb 26, 2008	49.34	50.68	49.08	50.45
3967	NYSE	NEM	Mon, Feb 25, 2008	50.10	50.39	48.76	49.68
3966	NYSE	NEM	Fri, Feb 22, 2008	50.18	50.90	48.42	50.05
3965	NYSE	NEM	Thu, Feb 21, 2008	51.36	52.00	50.19	50.64
3964	NYSE	NEM	Wed, Feb 20, 2008	50.20	51.15	49.66	51.15
3963	NYSE	NEM	Tue, Feb 19, 2008	49.21	50.99	48.87	50.48
3962	NYSE	NEM	Fri, Feb 15, 2008	48.81	49.28	47.60	47.89
3961	NYSE	NEM	Thu, Feb 14, 2008	49.35	49.65	48.41	48.57
3960	NYSE	NEM	Wed, Feb 13, 2008	48.93	49.80	48.05	49.29
3959	NYSE	NEM	Tue, Feb 12, 2008	50.84	50.97	48.08	48.49
3958	NYSE	NEM	Mon, Feb 11, 2008	51.38	51.59	49.92	50.92
3957	NYSE	NEM	Fri, Feb 8, 2008	50.08	51.77	49.49	51.29
3956	NYSE	NEM	Thu, Feb 7, 2008	49.50	50.70	49.38	50.22
3955	NYSE	NEM	Wed, Feb 6, 2008	50.32	51.13	49.75	49.87
3954	NYSE	NEM	Tue, Feb 5, 2008	49.92	50.88	49.21	49.48
3953	NYSE	NEM	Mon, Feb 4, 2008	52.55	52.70	50.89	50.91
3952	NYSE	NEM	Fri, Feb 1, 2008	54.85	55.56	52.12	53.23
3951	NYSE	NEM	Thu, Jan 31, 2008	54.65	55.79	53.48	54.29
3950	NYSE	NEM	Wed, Jan 30, 2008	54.26	56.89	53.91	55.58
3949	NYSE	NEM	Tue, Jan 29, 2008	54.93	55.60	54.06	54.59
3948	NYSE	NEM	Mon, Jan 28, 2008	53.50	55.27	52.79	55.22
3947	NYSE	NEM	Fri, Jan 25, 2008	54.50	55.25	52.94	53.26
3946	NYSE	NEM	Thu, Jan 24, 2008	52.38	53.20	51.05	52.97
3945	NYSE	NEM	Wed, Jan 23, 2008	51.65	53.19	48.59	50.50
3944	NYSE	NEM	Tue, Jan 22, 2008	50.12	53.99	50.11	53.21
3943	NYSE	NEM	Fri, Jan 18, 2008	53.15	54.19	51.70	52.88
3942	NYSE	NEM	Thu, Jan 17, 2008	54.19	54.99	52.60	52.89
3941	NYSE	NEM	Wed, Jan 16, 2008	55.79	56.50	53.13	53.92
3940	NYSE	NEM	Tue, Jan 15, 2008	55.73	57.55	55.65	56.12
3939	NYSE	NEM	Mon, Jan 14, 2008	55.49	57.37	55.01	56.22
3938	NYSE	NEM	Fri, Jan 11, 2008	53.65	55.74	53.54	54.72
3937	NYSE	NEM	Thu, Jan 10, 2008	52.22	54.59	51.91	53.92
3936	NYSE	NEM	Wed, Jan 9, 2008	52.52	53.03	51.73	52.92
3935	NYSE	NEM	Tue, Jan 8, 2008	52.95	54.98	52.59	52.78
3934	NYSE	NEM	Mon, Jan 7, 2008	52.64	53.27	50.93	51.52
3933	NYSE	NEM	Fri, Jan 4, 2008	53.36	53.68	52.08	52.42
3932	NYSE	NEM	Thu, Jan 3, 2008	52.46	55.03	52.46	53.81
3931	NYSE	NEM	Wed, Jan 2, 2008	49.74	52.99	49.53	52.39
3930	NYSE	NEM	Mon, Dec 31, 2007	48.93	49.85	48.39	48.83
3929	NYSE	NEM	Fri, Dec 28, 2007	48.80	49.22	48.24	48.99
3928	NYSE	NEM	Thu, Dec 27, 2007	49.24	49.24	47.84	47.95
3927	NYSE	NEM	Wed, Dec 26, 2007	48.51	49.42	48.50	49.01
3926	NYSE	NEM	Mon, Dec 24, 2007	48.63	49.10	48.29	48.45
3925	NYSE	NEM	Fri, Dec 21, 2007	48.04	49.00	48.04	48.70
3924	NYSE	NEM	Thu, Dec 20, 2007	47.15	48.06	46.64	47.39
3923	NYSE	NEM	Wed, Dec 19, 2007	47.79	48.13	47.12	47.28
3922	NYSE	NEM	Tue, Dec 18, 2007	47.12	47.97	46.25	47.69
3921	NYSE	NEM	Mon, Dec 17, 2007	47.16	47.95	46.28	46.60
3920	NYSE	NEM	Fri, Dec 14, 2007	48.35	48.87	47.66	47.81
3919	NYSE	NEM	Thu, Dec 13, 2007	48.73	49.37	48.01	48.82
3918	NYSE	NEM	Wed, Dec 12, 2007	50.00	50.58	48.52	49.29
3917	NYSE	NEM	Tue, Dec 11, 2007	50.50	51.07	49.02	49.09
3916	NYSE	NEM	Mon, Dec 10, 2007	50.72	51.34	50.49	50.83
3915	NYSE	NEM	Fri, Dec 7, 2007	50.10	50.98	49.72	50.03
3914	NYSE	NEM	Thu, Dec 6, 2007	49.35	50.82	49.07	50.52
3913	NYSE	NEM	Wed, Dec 5, 2007	49.72	50.20	49.14	49.42
3912	NYSE	NEM	Tue, Dec 4, 2007	50.48	51.03	49.57	49.65
3911	NYSE	NEM	Mon, Dec 3, 2007	49.89	50.51	49.50	50.00
3910	NYSE	NEM	Fri, Nov 30, 2007	52.06	52.06	49.26	49.69
3909	NYSE	NEM	Thu, Nov 29, 2007	51.78	52.34	50.94	51.39
3908	NYSE	NEM	Wed, Nov 28, 2007	50.84	52.17	50.10	52.01
3907	NYSE	NEM	Tue, Nov 27, 2007	49.71	50.85	49.26	50.58
3906	NYSE	NEM	Mon, Nov 26, 2007	52.20	52.55	50.32	50.44
3905	NYSE	NEM	Fri, Nov 23, 2007	51.35	52.26	50.91	52.09
3904	NYSE	NEM	Wed, Nov 21, 2007	50.73	50.92	49.67	50.56
3903	NYSE	NEM	Tue, Nov 20, 2007	49.54	51.25	49.48	51.05
3902	NYSE	NEM	Mon, Nov 19, 2007	49.51	49.93	48.25	48.57
3901	NYSE	NEM	Fri, Nov 16, 2007	49.25	50.25	49.25	49.69
3900	NYSE	NEM	Thu, Nov 15, 2007	50.18	50.42	48.42	48.80
3899	NYSE	NEM	Wed, Nov 14, 2007	52.41	52.80	51.15	51.20
3898	NYSE	NEM	Tue, Nov 13, 2007	50.18	51.10	49.61	50.92
3897	NYSE	NEM	Mon, Nov 12, 2007	52.53	52.53	49.51	49.86
3896	NYSE	NEM	Fri, Nov 9, 2007	53.71	54.95	53.07	54.04
3895	NYSE	NEM	Thu, Nov 8, 2007	54.90	56.35	53.20	54.06
3894	NYSE	NEM	Wed, Nov 7, 2007	55.65	56.17	54.11	54.21
3893	NYSE	NEM	Tue, Nov 6, 2007	53.50	54.54	53.20	54.50
3892	NYSE	NEM	Mon, Nov 5, 2007	51.22	52.79	50.81	52.34
3891	NYSE	NEM	Fri, Nov 2, 2007	49.77	51.70	49.47	51.61
3890	NYSE	NEM	Thu, Nov 1, 2007	50.02	50.36	49.21	49.51
3889	NYSE	NEM	Wed, Oct 31, 2007	47.40	51.00	47.14	50.90
3888	NYSE	NEM	Tue, Oct 30, 2007	47.20	47.27	46.02	46.44
3887	NYSE	NEM	Mon, Oct 29, 2007	47.78	48.25	47.05	47.67
3886	NYSE	NEM	Fri, Oct 26, 2007	46.95	47.81	46.59	47.57
3885	NYSE	NEM	Thu, Oct 25, 2007	46.44	46.64	45.84	46.17
3884	NYSE	NEM	Wed, Oct 24, 2007	45.64	46.35	45.24	46.16
3883	NYSE	NEM	Tue, Oct 23, 2007	45.23	45.87	44.80	45.78
3882	NYSE	NEM	Mon, Oct 22, 2007	44.95	45.58	44.46	44.97
3881	NYSE	NEM	Fri, Oct 19, 2007	46.14	46.35	45.41	45.66
3880	NYSE	NEM	Thu, Oct 18, 2007	45.74	46.64	45.60	46.14
3879	NYSE	NEM	Wed, Oct 17, 2007	47.52	47.65	44.85	45.33
3878	NYSE	NEM	Tue, Oct 16, 2007	47.20	47.60	46.90	47.20
3877	NYSE	NEM	Mon, Oct 15, 2007	48.05	48.25	47.22	47.63
3876	NYSE	NEM	Fri, Oct 12, 2007	47.06	47.73	46.81	47.57
3875	NYSE	NEM	Thu, Oct 11, 2007	46.60	47.75	46.40	47.03
3874	NYSE	NEM	Wed, Oct 10, 2007	46.32	46.93	46.05	46.22
3873	NYSE	NEM	Tue, Oct 9, 2007	44.80	46.02	44.80	46.02
3872	NYSE	NEM	Mon, Oct 8, 2007	45.10	45.30	44.30	44.83
3871	NYSE	NEM	Fri, Oct 5, 2007	44.95	46.19	44.60	45.56
3870	NYSE	NEM	Thu, Oct 4, 2007	44.45	45.24	44.25	45.05
3869	NYSE	NEM	Wed, Oct 3, 2007	45.23	45.49	44.54	44.75
3868	NYSE	NEM	Tue, Oct 2, 2007	45.45	45.48	44.60	45.14
3867	NYSE	NEM	Mon, Oct 1, 2007	44.95	46.28	44.93	46.02
3866	NYSE	NEM	Fri, Sep 28, 2007	45.02	45.73	44.55	44.73
3865	NYSE	NEM	Thu, Sep 27, 2007	45.07	45.12	43.78	44.53
3864	NYSE	NEM	Wed, Sep 26, 2007	47.86	48.25	44.00	44.90
3863	NYSE	NEM	Tue, Sep 25, 2007	47.65	47.96	47.25	47.69
3862	NYSE	NEM	Mon, Sep 24, 2007	47.52	48.42	47.26	48.26
3861	NYSE	NEM	Fri, Sep 21, 2007	47.75	47.99	47.00	47.56
3860	NYSE	NEM	Thu, Sep 20, 2007	47.39	48.03	47.35	47.69
3859	NYSE	NEM	Wed, Sep 19, 2007	46.09	47.17	45.89	46.69
3858	NYSE	NEM	Tue, Sep 18, 2007	45.44	46.20	44.60	45.99
3857	NYSE	NEM	Mon, Sep 17, 2007	45.85	46.09	45.05	45.21
3856	NYSE	NEM	Fri, Sep 14, 2007	45.40	45.87	44.71	45.35
3855	NYSE	NEM	Thu, Sep 13, 2007	45.00	45.46	44.36	45.17
3854	NYSE	NEM	Wed, Sep 12, 2007	44.89	45.63	44.55	45.25
3853	NYSE	NEM	Tue, Sep 11, 2007	44.00	45.45	43.92	45.16
3852	NYSE	NEM	Mon, Sep 10, 2007	44.52	44.58	43.36	43.83
3851	NYSE	NEM	Fri, Sep 7, 2007	44.51	44.79	43.53	44.21
3850	NYSE	NEM	Thu, Sep 6, 2007	42.75	44.58	42.75	44.10
3849	NYSE	NEM	Wed, Sep 5, 2007	42.42	42.67	41.93	42.29
3848	NYSE	NEM	Tue, Sep 4, 2007	42.28	43.05	42.04	42.67
3847	NYSE	NEM	Fri, Aug 31, 2007	42.18	42.63	42.00	42.26
3846	NYSE	NEM	Thu, Aug 30, 2007	41.05	41.98	41.05	41.52
3845	NYSE	NEM	Wed, Aug 29, 2007	41.28	41.85	40.89	41.68
3844	NYSE	NEM	Tue, Aug 28, 2007	40.30	42.69	40.06	41.07
3843	NYSE	NEM	Mon, Aug 27, 2007	41.00	41.23	40.30	40.45
3842	NYSE	NEM	Fri, Aug 24, 2007	40.68	41.45	40.40	41.16
3841	NYSE	NEM	Thu, Aug 23, 2007	41.05	41.15	39.92	40.53
3840	NYSE	NEM	Wed, Aug 22, 2007	40.65	41.01	40.38	40.76
3839	NYSE	NEM	Tue, Aug 21, 2007	39.55	40.49	39.50	40.34
3838	NYSE	NEM	Mon, Aug 20, 2007	40.00	40.47	39.17	39.88
3837	NYSE	NEM	Fri, Aug 17, 2007	40.73	40.81	39.40	39.89
3836	NYSE	NEM	Thu, Aug 16, 2007	39.55	39.80	38.01	39.10
3835	NYSE	NEM	Wed, Aug 15, 2007	40.25	40.65	39.80	40.11
3834	NYSE	NEM	Tue, Aug 14, 2007	41.00	41.51	40.29	40.74
3833	NYSE	NEM	Mon, Aug 13, 2007	41.91	42.15	41.02	41.13
3832	NYSE	NEM	Fri, Aug 10, 2007	41.46	42.30	41.20	41.91
3831	NYSE	NEM	Thu, Aug 9, 2007	41.51	42.30	41.19	41.42
3830	NYSE	NEM	Wed, Aug 8, 2007	41.35	42.74	41.29	42.34
3829	NYSE	NEM	Tue, Aug 7, 2007	40.25	41.22	40.16	40.93
3828	NYSE	NEM	Mon, Aug 6, 2007	40.90	41.00	39.78	40.66
3827	NYSE	NEM	Fri, Aug 3, 2007	41.80	41.90	40.83	40.90
3826	NYSE	NEM	Thu, Aug 2, 2007	41.04	41.95	40.80	41.73
3825	NYSE	NEM	Wed, Aug 1, 2007	41.68	41.99	40.76	41.59
3824	NYSE	NEM	Tue, Jul 31, 2007	41.89	42.39	41.72	41.75
3823	NYSE	NEM	Mon, Jul 30, 2007	41.30	42.07	40.93	41.70
3822	NYSE	NEM	Fri, Jul 27, 2007	41.56	41.86	40.71	40.83
3821	NYSE	NEM	Thu, Jul 26, 2007	42.50	42.71	40.92	41.52
3820	NYSE	NEM	Wed, Jul 25, 2007	43.00	43.36	42.17	43.25
3819	NYSE	NEM	Tue, Jul 24, 2007	43.53	44.05	43.11	43.38
3818	NYSE	NEM	Mon, Jul 23, 2007	43.32	43.48	42.93	43.27
3817	NYSE	NEM	Fri, Jul 20, 2007	43.50	43.53	42.67	43.00
3816	NYSE	NEM	Thu, Jul 19, 2007	42.74	43.34	42.42	43.32
3815	NYSE	NEM	Wed, Jul 18, 2007	40.98	42.71	40.97	42.47
3814	NYSE	NEM	Tue, Jul 17, 2007	41.19	41.38	40.79	41.01
3813	NYSE	NEM	Mon, Jul 16, 2007	41.55	41.59	40.83	41.11
3812	NYSE	NEM	Fri, Jul 13, 2007	41.24	41.75	41.08	41.41
3811	NYSE	NEM	Thu, Jul 12, 2007	40.80	41.33	40.18	41.11
3810	NYSE	NEM	Wed, Jul 11, 2007	40.54	40.93	40.14	40.18
3809	NYSE	NEM	Tue, Jul 10, 2007	42.02	42.05	41.14	41.19
3808	NYSE	NEM	Mon, Jul 9, 2007	42.12	42.54	41.76	42.00
3807	NYSE	NEM	Fri, Jul 6, 2007	40.30	42.05	40.25	41.78
3806	NYSE	NEM	Thu, Jul 5, 2007	39.54	39.80	39.35	39.58
3805	NYSE	NEM	Tue, Jul 3, 2007	39.90	39.99	39.47	39.53
3804	NYSE	NEM	Mon, Jul 2, 2007	39.34	39.94	39.27	39.89
3803	NYSE	NEM	Fri, Jun 29, 2007	38.80	39.29	38.62	39.06
3802	NYSE	NEM	Thu, Jun 28, 2007	38.76	39.32	38.62	38.67
3801	NYSE	NEM	Wed, Jun 27, 2007	38.20	38.71	38.08	38.71
3800	NYSE	NEM	Tue, Jun 26, 2007	39.01	39.02	38.35	38.53
3799	NYSE	NEM	Mon, Jun 25, 2007	39.30	39.47	38.85	39.13
3798	NYSE	NEM	Fri, Jun 22, 2007	40.01	40.01	39.20	39.38
3797	NYSE	NEM	Thu, Jun 21, 2007	39.80	40.01	39.07	39.95
3796	NYSE	NEM	Wed, Jun 20, 2007	40.69	40.79	39.77	39.93
3795	NYSE	NEM	Tue, Jun 19, 2007	39.98	40.96	39.71	40.78
3794	NYSE	NEM	Mon, Jun 18, 2007	40.50	40.58	39.99	40.01
3793	NYSE	NEM	Fri, Jun 15, 2007	40.03	40.43	40.02	40.43
3792	NYSE	NEM	Thu, Jun 14, 2007	39.58	40.27	39.57	39.85
3791	NYSE	NEM	Wed, Jun 13, 2007	39.11	39.78	39.11	39.72
3790	NYSE	NEM	Tue, Jun 12, 2007	39.23	39.75	39.05	39.08
3789	NYSE	NEM	Mon, Jun 11, 2007	39.95	40.00	39.34	39.66
3788	NYSE	NEM	Fri, Jun 8, 2007	39.84	40.22	39.17	39.90
3787	NYSE	NEM	Thu, Jun 7, 2007	40.58	41.10	39.80	39.84
3786	NYSE	NEM	Wed, Jun 6, 2007	41.15	41.28	40.60	41.04
3785	NYSE	NEM	Tue, Jun 5, 2007	41.44	41.80	41.06	41.43
3784	NYSE	NEM	Mon, Jun 4, 2007	41.58	41.74	41.11	41.51
3783	NYSE	NEM	Fri, Jun 1, 2007	41.20	41.65	40.85	41.61
3782	NYSE	NEM	Thu, May 31, 2007	39.76	41.00	39.55	40.68
3781	NYSE	NEM	Wed, May 30, 2007	38.99	39.66	38.83	39.40
3780	NYSE	NEM	Tue, May 29, 2007	39.54	39.60	39.04	39.17
3779	NYSE	NEM	Fri, May 25, 2007	39.69	39.70	38.83	39.20
3778	NYSE	NEM	Thu, May 24, 2007	39.39	39.80	39.28	39.45
3777	NYSE	NEM	Wed, May 23, 2007	38.99	39.82	38.97	39.38
3776	NYSE	NEM	Tue, May 22, 2007	39.65	39.74	38.64	38.77
3775	NYSE	NEM	Mon, May 21, 2007	39.08	39.92	38.81	39.45
3774	NYSE	NEM	Fri, May 18, 2007	39.30	39.37	38.94	39.19
3773	NYSE	NEM	Thu, May 17, 2007	39.51	39.54	38.85	39.07
3772	NYSE	NEM	Wed, May 16, 2007	40.15	40.23	39.25	39.64
3771	NYSE	NEM	Tue, May 15, 2007	40.52	40.73	40.10	40.21
3770	NYSE	NEM	Mon, May 14, 2007	41.18	41.30	40.24	40.50
3769	NYSE	NEM	Fri, May 11, 2007	40.97	41.28	40.80	41.09
3768	NYSE	NEM	Thu, May 10, 2007	41.44	41.51	40.50	40.68
3767	NYSE	NEM	Wed, May 9, 2007	41.63	42.02	41.15	41.60
3766	NYSE	NEM	Tue, May 8, 2007	41.74	41.85	41.45	41.78
3765	NYSE	NEM	Mon, May 7, 2007	42.12	42.35	41.85	41.97
3764	NYSE	NEM	Fri, May 4, 2007	42.23	42.33	41.55	41.95
3763	NYSE	NEM	Thu, May 3, 2007	41.94	42.33	41.49	41.90
3762	NYSE	NEM	Wed, May 2, 2007	41.29	41.80	40.92	41.77
3761	NYSE	NEM	Tue, May 1, 2007	41.53	41.70	40.90	41.32
3760	NYSE	NEM	Mon, Apr 30, 2007	42.46	42.48	41.64	41.70
3759	NYSE	NEM	Fri, Apr 27, 2007	42.83	43.06	42.14	42.55
3758	NYSE	NEM	Thu, Apr 26, 2007	43.26	43.50	42.40	43.18
3757	NYSE	NEM	Wed, Apr 25, 2007	44.00	44.43	43.75	44.23
3756	NYSE	NEM	Tue, Apr 24, 2007	44.08	44.22	43.46	43.72
3755	NYSE	NEM	Mon, Apr 23, 2007	44.01	44.18	43.67	43.90
3754	NYSE	NEM	Fri, Apr 20, 2007	44.38	44.73	44.16	44.28
3753	NYSE	NEM	Thu, Apr 19, 2007	44.00	44.00	43.01	43.66
3752	NYSE	NEM	Wed, Apr 18, 2007	44.80	45.21	44.20	44.29
3751	NYSE	NEM	Tue, Apr 17, 2007	45.00	45.25	44.71	44.91
3750	NYSE	NEM	Mon, Apr 16, 2007	44.74	45.11	44.56	45.00
3749	NYSE	NEM	Fri, Apr 13, 2007	43.85	44.77	43.52	44.61
3748	NYSE	NEM	Thu, Apr 12, 2007	43.18	43.39	42.94	43.34
3747	NYSE	NEM	Wed, Apr 11, 2007	44.00	44.17	43.00	43.31
3746	NYSE	NEM	Tue, Apr 10, 2007	44.00	44.18	43.58	43.70
3745	NYSE	NEM	Mon, Apr 9, 2007	43.56	43.90	43.40	43.57
3744	NYSE	NEM	Thu, Apr 5, 2007	43.46	43.90	43.46	43.63
3743	NYSE	NEM	Wed, Apr 4, 2007	43.33	43.80	43.02	43.45
3742	NYSE	NEM	Tue, Apr 3, 2007	42.33	43.08	42.10	42.89
3741	NYSE	NEM	Mon, Apr 2, 2007	41.92	42.58	41.51	42.33
3740	NYSE	NEM	Fri, Mar 30, 2007	42.51	42.83	41.92	41.99
3739	NYSE	NEM	Thu, Mar 29, 2007	42.46	42.94	42.19	42.49
3738	NYSE	NEM	Wed, Mar 28, 2007	43.11	43.11	42.55	42.77
3737	NYSE	NEM	Tue, Mar 27, 2007	43.34	43.36	42.51	42.75
3736	NYSE	NEM	Mon, Mar 26, 2007	43.80	43.90	42.92	43.73
3735	NYSE	NEM	Fri, Mar 23, 2007	43.80	43.86	43.15	43.54
3734	NYSE	NEM	Thu, Mar 22, 2007	44.16	44.28	43.32	43.51
3733	NYSE	NEM	Wed, Mar 21, 2007	43.68	44.24	43.02	44.14
3732	NYSE	NEM	Tue, Mar 20, 2007	43.75	43.94	43.39	43.40
3731	NYSE	NEM	Mon, Mar 19, 2007	42.93	43.46	42.76	43.24
3730	NYSE	NEM	Fri, Mar 16, 2007	43.35	43.58	42.51	42.93
3729	NYSE	NEM	Thu, Mar 15, 2007	41.51	42.50	41.50	42.14
3728	NYSE	NEM	Wed, Mar 14, 2007	41.40	41.83	40.53	41.44
3727	NYSE	NEM	Tue, Mar 13, 2007	42.54	42.94	41.32	41.42
3726	NYSE	NEM	Mon, Mar 12, 2007	42.28	42.93	41.90	42.85
3725	NYSE	NEM	Fri, Mar 9, 2007	43.00	43.14	42.15	42.29
3724	NYSE	NEM	Thu, Mar 8, 2007	43.30	43.37	42.53	42.76
3723	NYSE	NEM	Wed, Mar 7, 2007	42.88	43.53	42.69	42.73
3722	NYSE	NEM	Tue, Mar 6, 2007	43.13	43.52	42.80	43.26
3721	NYSE	NEM	Mon, Mar 5, 2007	42.28	43.23	42.10	42.48
3720	NYSE	NEM	Fri, Mar 2, 2007	44.13	44.44	42.80	43.12
3719	NYSE	NEM	Thu, Mar 1, 2007	44.16	45.09	44.00	44.53
3718	NYSE	NEM	Wed, Feb 28, 2007	44.72	45.40	44.23	45.10
3717	NYSE	NEM	Tue, Feb 27, 2007	45.96	46.20	43.79	44.30
3716	NYSE	NEM	Mon, Feb 26, 2007	47.02	47.26	46.41	47.06
3715	NYSE	NEM	Fri, Feb 23, 2007	47.77	48.12	46.58	46.81
3714	NYSE	NEM	Thu, Feb 22, 2007	47.90	48.33	47.44	47.71
3713	NYSE	NEM	Wed, Feb 21, 2007	45.94	47.47	45.50	46.98
3712	NYSE	NEM	Tue, Feb 20, 2007	45.87	46.04	45.51	45.90
3711	NYSE	NEM	Fri, Feb 16, 2007	46.42	46.42	46.01	46.26
3710	NYSE	NEM	Thu, Feb 15, 2007	46.42	46.56	46.05	46.51
3709	NYSE	NEM	Wed, Feb 14, 2007	46.20	46.56	45.78	46.30
3708	NYSE	NEM	Tue, Feb 13, 2007	45.56	46.05	45.53	45.91
3707	NYSE	NEM	Mon, Feb 12, 2007	45.78	46.05	45.09	45.34
3706	NYSE	NEM	Fri, Feb 9, 2007	46.00	46.63	45.75	45.81
3705	NYSE	NEM	Thu, Feb 8, 2007	45.12	45.96	44.72	45.81
3704	NYSE	NEM	Wed, Feb 7, 2007	44.81	45.31	44.64	44.96
3703	NYSE	NEM	Tue, Feb 6, 2007	45.13	45.18	44.60	44.88
3702	NYSE	NEM	Mon, Feb 5, 2007	45.09	45.18	44.55	44.71
3701	NYSE	NEM	Fri, Feb 2, 2007	45.15	45.15	44.47	44.89
3700	NYSE	NEM	Thu, Feb 1, 2007	45.85	45.89	45.08	45.15
3699	NYSE	NEM	Wed, Jan 31, 2007	44.50	45.50	44.45	45.10
3698	NYSE	NEM	Tue, Jan 30, 2007	44.05	44.90	44.05	44.75
3697	NYSE	NEM	Mon, Jan 29, 2007	44.25	44.75	43.82	43.88
3696	NYSE	NEM	Fri, Jan 26, 2007	44.21	44.50	43.86	44.26
3695	NYSE	NEM	Thu, Jan 25, 2007	44.84	45.03	43.90	44.22
3694	NYSE	NEM	Wed, Jan 24, 2007	43.90	44.77	43.61	44.61
3693	NYSE	NEM	Tue, Jan 23, 2007	43.65	44.25	43.65	44.16
3692	NYSE	NEM	Mon, Jan 22, 2007	43.34	43.82	42.69	43.06
3691	NYSE	NEM	Fri, Jan 19, 2007	42.42	43.30	42.35	43.24
3690	NYSE	NEM	Thu, Jan 18, 2007	43.21	43.34	42.16	42.42
3689	NYSE	NEM	Wed, Jan 17, 2007	42.72	43.35	42.54	42.78
3688	NYSE	NEM	Tue, Jan 16, 2007	43.20	43.21	42.16	42.57
3687	NYSE	NEM	Fri, Jan 12, 2007	42.60	43.40	42.54	43.21
3686	NYSE	NEM	Thu, Jan 11, 2007	42.39	43.16	42.31	42.52
3685	NYSE	NEM	Wed, Jan 10, 2007	42.97	42.98	41.91	42.37
3684	NYSE	NEM	Tue, Jan 9, 2007	42.85	43.27	42.40	42.97
3683	NYSE	NEM	Mon, Jan 8, 2007	43.40	43.45	42.46	42.84
3682	NYSE	NEM	Fri, Jan 5, 2007	43.31	43.69	42.85	43.65
3681	NYSE	NEM	Thu, Jan 4, 2007	43.97	44.42	43.54	44.00
3680	NYSE	NEM	Wed, Jan 3, 2007	45.50	45.67	43.73	44.20
3679	NYSE	NEM	Fri, Dec 29, 2006	45.47	45.50	44.92	45.15
3678	NYSE	NEM	Thu, Dec 28, 2006	45.76	45.90	45.32	45.47
3677	NYSE	NEM	Wed, Dec 27, 2006	45.48	45.69	45.27	45.45
3676	NYSE	NEM	Tue, Dec 26, 2006	45.50	45.96	45.02	45.17
3675	NYSE	NEM	Fri, Dec 22, 2006	45.25	45.44	44.76	45.02
3674	NYSE	NEM	Thu, Dec 21, 2006	45.91	46.16	45.05	45.17
3673	NYSE	NEM	Wed, Dec 20, 2006	47.23	47.25	45.73	45.88
3672	NYSE	NEM	Tue, Dec 19, 2006	46.60	47.26	46.50	47.23
3671	NYSE	NEM	Mon, Dec 18, 2006	47.05	47.48	46.53	46.57
3670	NYSE	NEM	Fri, Dec 15, 2006	47.57	47.77	46.94	47.49
3669	NYSE	NEM	Thu, Dec 14, 2006	47.16	47.69	47.02	47.57
3668	NYSE	NEM	Wed, Dec 13, 2006	47.02	47.54	46.59	47.47
3667	NYSE	NEM	Tue, Dec 12, 2006	46.94	47.33	46.54	47.32
3666	NYSE	NEM	Mon, Dec 11, 2006	46.92	47.65	46.80	47.31
3665	NYSE	NEM	Fri, Dec 8, 2006	47.42	47.80	46.78	46.91
3664	NYSE	NEM	Thu, Dec 7, 2006	46.89	47.55	46.43	47.25
3663	NYSE	NEM	Wed, Dec 6, 2006	46.50	47.56	46.44	46.46
3662	NYSE	NEM	Tue, Dec 5, 2006	47.34	47.60	46.76	47.16
3661	NYSE	NEM	Mon, Dec 4, 2006	47.18	47.46	46.44	47.29
3660	NYSE	NEM	Fri, Dec 1, 2006	46.92	47.34	46.52	46.84
3659	NYSE	NEM	Thu, Nov 30, 2006	46.34	47.25	46.25	46.91
3658	NYSE	NEM	Wed, Nov 29, 2006	45.75	45.95	45.20	45.73
3657	NYSE	NEM	Tue, Nov 28, 2006	45.99	46.03	45.35	45.86
3656	NYSE	NEM	Mon, Nov 27, 2006	46.00	46.22	45.30	45.64
3655	NYSE	NEM	Fri, Nov 24, 2006	45.50	46.46	45.50	45.55
3654	NYSE	NEM	Wed, Nov 22, 2006	45.29	45.58	44.63	44.88
3653	NYSE	NEM	Tue, Nov 21, 2006	44.50	45.35	44.50	45.11
3652	NYSE	NEM	Mon, Nov 20, 2006	44.63	45.03	43.88	44.03
3651	NYSE	NEM	Fri, Nov 17, 2006	44.11	44.84	43.80	44.20
3650	NYSE	NEM	Thu, Nov 16, 2006	45.50	45.85	44.24	44.24
3649	NYSE	NEM	Wed, Nov 15, 2006	44.66	45.93	44.41	45.57
3648	NYSE	NEM	Tue, Nov 14, 2006	45.99	46.05	44.75	44.83
3647	NYSE	NEM	Mon, Nov 13, 2006	45.13	45.59	44.91	45.52
3646	NYSE	NEM	Fri, Nov 10, 2006	46.70	46.71	45.37	45.77
3645	NYSE	NEM	Thu, Nov 9, 2006	45.50	46.86	45.23	46.85
3644	NYSE	NEM	Wed, Nov 8, 2006	45.25	45.72	44.66	45.10
3643	NYSE	NEM	Tue, Nov 7, 2006	46.13	46.24	45.36	45.69
3642	NYSE	NEM	Mon, Nov 6, 2006	46.15	46.55	45.56	45.84
3641	NYSE	NEM	Fri, Nov 3, 2006	45.75	46.80	45.75	46.15
3640	NYSE	NEM	Thu, Nov 2, 2006	46.30	46.55	45.51	45.91
3639	NYSE	NEM	Wed, Nov 1, 2006	46.25	46.89	45.50	45.78
3638	NYSE	NEM	Tue, Oct 31, 2006	44.46	45.49	44.39	45.27
3637	NYSE	NEM	Mon, Oct 30, 2006	44.70	45.50	44.37	44.50
3636	NYSE	NEM	Fri, Oct 27, 2006	44.99	45.39	44.32	44.32
3635	NYSE	NEM	Thu, Oct 26, 2006	44.90	45.20	44.15	44.65
3634	NYSE	NEM	Wed, Oct 25, 2006	43.76	45.01	43.34	44.63
3633	NYSE	NEM	Tue, Oct 24, 2006	42.90	44.26	42.60	43.63
3632	NYSE	NEM	Mon, Oct 23, 2006	42.47	43.35	42.36	43.25
3631	NYSE	NEM	Fri, Oct 20, 2006	43.62	43.65	42.43	42.46
3630	NYSE	NEM	Thu, Oct 19, 2006	42.61	43.46	42.52	43.33
3629	NYSE	NEM	Wed, Oct 18, 2006	43.55	43.55	42.09	42.21
3628	NYSE	NEM	Tue, Oct 17, 2006	43.57	43.58	42.48	43.24
3627	NYSE	NEM	Mon, Oct 16, 2006	43.73	43.75	42.67	43.57
3626	NYSE	NEM	Fri, Oct 13, 2006	42.40	43.45	42.40	43.23
3625	NYSE	NEM	Thu, Oct 12, 2006	41.11	42.00	41.10	41.83
3624	NYSE	NEM	Wed, Oct 11, 2006	41.89	42.00	40.96	41.09
3623	NYSE	NEM	Tue, Oct 10, 2006	41.25	42.25	40.84	41.81
3622	NYSE	NEM	Mon, Oct 9, 2006	41.99	42.16	41.08	41.26
3621	NYSE	NEM	Fri, Oct 6, 2006	41.80	42.14	41.03	41.53
3620	NYSE	NEM	Thu, Oct 5, 2006	41.32	42.10	41.15	41.83
3619	NYSE	NEM	Wed, Oct 4, 2006	40.89	41.21	39.84	40.83
3618	NYSE	NEM	Tue, Oct 3, 2006	42.45	42.70	40.89	40.89
3617	NYSE	NEM	Mon, Oct 2, 2006	42.76	43.69	42.76	43.21
3616	NYSE	NEM	Fri, Sep 29, 2006	43.00	43.24	42.32	42.75
3615	NYSE	NEM	Thu, Sep 28, 2006	43.15	43.57	42.97	43.33
3614	NYSE	NEM	Wed, Sep 27, 2006	43.50	44.15	41.75	43.14
3613	NYSE	NEM	Tue, Sep 26, 2006	43.25	44.03	43.08	44.01
3612	NYSE	NEM	Mon, Sep 25, 2006	43.53	43.54	42.20	43.08
3611	NYSE	NEM	Fri, Sep 22, 2006	44.32	44.70	43.52	43.78
3610	NYSE	NEM	Thu, Sep 21, 2006	43.70	44.40	43.31	43.83
3609	NYSE	NEM	Wed, Sep 20, 2006	43.95	44.19	43.12	43.19
3608	NYSE	NEM	Tue, Sep 19, 2006	44.60	44.60	43.17	43.38
3607	NYSE	NEM	Mon, Sep 18, 2006	44.55	45.10	44.20	44.82
3606	NYSE	NEM	Fri, Sep 15, 2006	44.13	44.79	43.58	44.15
3605	NYSE	NEM	Thu, Sep 14, 2006	45.74	46.04	43.80	44.14
3604	NYSE	NEM	Wed, Sep 13, 2006	45.72	46.25	45.46	45.74
3603	NYSE	NEM	Tue, Sep 12, 2006	45.78	46.32	44.80	45.23
3602	NYSE	NEM	Mon, Sep 11, 2006	47.27	47.38	45.55	45.68
3601	NYSE	NEM	Fri, Sep 8, 2006	48.75	49.00	47.74	48.19
3600	NYSE	NEM	Thu, Sep 7, 2006	50.10	50.18	49.09	49.18
3599	NYSE	NEM	Wed, Sep 6, 2006	51.94	52.08	50.61	50.91
3598	NYSE	NEM	Tue, Sep 5, 2006	51.71	52.65	51.71	51.94
3597	NYSE	NEM	Fri, Sep 1, 2006	51.00	51.49	50.39	51.21
3596	NYSE	NEM	Thu, Aug 31, 2006	51.88	51.98	50.92	51.25
3595	NYSE	NEM	Wed, Aug 30, 2006	51.60	51.70	50.93	51.53
3594	NYSE	NEM	Tue, Aug 29, 2006	51.00	51.30	50.35	50.97
3593	NYSE	NEM	Mon, Aug 28, 2006	52.52	52.55	51.29	51.39
3592	NYSE	NEM	Fri, Aug 25, 2006	51.96	52.96	51.83	52.51
3591	NYSE	NEM	Thu, Aug 24, 2006	53.00	53.39	51.60	51.71
3590	NYSE	NEM	Wed, Aug 23, 2006	53.00	53.55	52.75	52.91
3589	NYSE	NEM	Tue, Aug 22, 2006	52.44	52.80	51.95	52.74
3588	NYSE	NEM	Mon, Aug 21, 2006	51.00	52.96	51.00	52.55
3587	NYSE	NEM	Fri, Aug 18, 2006	50.76	50.99	49.76	50.71
3586	NYSE	NEM	Thu, Aug 17, 2006	51.09	51.51	50.37	50.72
3585	NYSE	NEM	Wed, Aug 16, 2006	51.38	51.77	50.90	51.09
3584	NYSE	NEM	Tue, Aug 15, 2006	51.10	51.50	50.36	50.69
3583	NYSE	NEM	Mon, Aug 14, 2006	51.63	51.80	50.65	50.85
3582	NYSE	NEM	Fri, Aug 11, 2006	52.91	53.45	51.55	51.75
3581	NYSE	NEM	Thu, Aug 10, 2006	52.86	53.40	52.26	52.87
3580	NYSE	NEM	Wed, Aug 9, 2006	52.70	53.83	52.10	53.42
3579	NYSE	NEM	Tue, Aug 8, 2006	52.60	53.13	51.65	51.92
3578	NYSE	NEM	Mon, Aug 7, 2006	52.27	53.09	52.27	52.60
3577	NYSE	NEM	Fri, Aug 4, 2006	53.40	53.56	52.20	52.27
3576	NYSE	NEM	Thu, Aug 3, 2006	52.12	52.69	51.88	52.39
3575	NYSE	NEM	Wed, Aug 2, 2006	52.78	53.35	51.79	52.79
3574	NYSE	NEM	Tue, Aug 1, 2006	51.25	52.42	50.53	52.30
3573	NYSE	NEM	Mon, Jul 31, 2006	51.52	51.59	50.66	51.23
3572	NYSE	NEM	Fri, Jul 28, 2006	50.62	51.54	50.15	51.52
3571	NYSE	NEM	Thu, Jul 27, 2006	52.75	52.99	50.46	50.53
3570	NYSE	NEM	Wed, Jul 26, 2006	51.60	53.12	51.16	53.03
3569	NYSE	NEM	Tue, Jul 25, 2006	51.60	52.57	50.62	52.35
3568	NYSE	NEM	Mon, Jul 24, 2006	50.57	51.23	49.56	51.02
3567	NYSE	NEM	Fri, Jul 21, 2006	52.60	52.74	50.56	50.70
3566	NYSE	NEM	Thu, Jul 20, 2006	53.20	54.11	51.81	52.00
3565	NYSE	NEM	Wed, Jul 19, 2006	52.57	54.17	52.50	53.82
3564	NYSE	NEM	Tue, Jul 18, 2006	53.03	53.72	51.71	52.42
3563	NYSE	NEM	Mon, Jul 17, 2006	53.69	54.40	52.53	52.76
3562	NYSE	NEM	Fri, Jul 14, 2006	54.70	55.30	54.31	54.96
3561	NYSE	NEM	Thu, Jul 13, 2006	55.29	55.29	53.89	54.11
3560	NYSE	NEM	Wed, Jul 12, 2006	56.00	56.50	55.02	55.29
3559	NYSE	NEM	Tue, Jul 11, 2006	54.71	56.13	54.58	55.50
3558	NYSE	NEM	Mon, Jul 10, 2006	54.06	54.84	53.66	54.44
3557	NYSE	NEM	Fri, Jul 7, 2006	55.00	55.35	54.28	54.43
3556	NYSE	NEM	Thu, Jul 6, 2006	55.10	55.48	54.50	55.08
3555	NYSE	NEM	Wed, Jul 5, 2006	55.85	55.85	54.37	55.09
3554	NYSE	NEM	Mon, Jul 3, 2006	54.47	55.52	54.47	55.52
3553	NYSE	NEM	Fri, Jun 30, 2006	53.29	53.67	52.75	52.93
3552	NYSE	NEM	Thu, Jun 29, 2006	49.65	52.50	49.61	52.19
3551	NYSE	NEM	Wed, Jun 28, 2006	49.62	49.87	48.60	49.23
3550	NYSE	NEM	Tue, Jun 27, 2006	50.52	51.15	49.18	49.31
3549	NYSE	NEM	Mon, Jun 26, 2006	50.35	50.45	49.80	50.34
3548	NYSE	NEM	Fri, Jun 23, 2006	49.19	50.20	49.02	49.88
3547	NYSE	NEM	Thu, Jun 22, 2006	50.35	50.36	49.50	49.51
3546	NYSE	NEM	Wed, Jun 21, 2006	49.42	50.94	49.42	50.52
3545	NYSE	NEM	Tue, Jun 20, 2006	49.24	50.20	49.06	49.50
3544	NYSE	NEM	Mon, Jun 19, 2006	49.64	50.24	48.80	49.16
3543	NYSE	NEM	Fri, Jun 16, 2006	50.26	50.45	49.71	50.06
3542	NYSE	NEM	Thu, Jun 15, 2006	49.66	50.76	49.56	50.51
3541	NYSE	NEM	Wed, Jun 14, 2006	47.96	49.75	47.81	48.59
3540	NYSE	NEM	Tue, Jun 13, 2006	47.65	48.77	47.34	47.72
3539	NYSE	NEM	Mon, Jun 12, 2006	49.49	50.24	48.45	48.52
3538	NYSE	NEM	Fri, Jun 9, 2006	50.30	50.81	49.10	49.31
3537	NYSE	NEM	Thu, Jun 8, 2006	49.80	49.99	47.93	49.77
3536	NYSE	NEM	Wed, Jun 7, 2006	50.62	51.92	50.31	50.34
3535	NYSE	NEM	Tue, Jun 6, 2006	51.95	52.17	51.03	51.38
3534	NYSE	NEM	Mon, Jun 5, 2006	54.15	54.80	52.42	52.58
3533	NYSE	NEM	Fri, Jun 2, 2006	52.49	53.54	51.99	53.30
3532	NYSE	NEM	Thu, Jun 1, 2006	51.01	52.02	50.14	51.67
3531	NYSE	NEM	Wed, May 31, 2006	52.28	52.89	51.56	52.15
3530	NYSE	NEM	Tue, May 30, 2006	52.90	53.37	51.35	51.40
3529	NYSE	NEM	Fri, May 26, 2006	52.25	52.67	51.69	52.30
3528	NYSE	NEM	Thu, May 25, 2006	50.65	52.08	49.83	52.08
3527	NYSE	NEM	Wed, May 24, 2006	50.32	50.83	48.39	49.53
3526	NYSE	NEM	Tue, May 23, 2006	51.49	52.94	50.95	51.17
3525	NYSE	NEM	Mon, May 22, 2006	49.82	51.00	48.85	50.84
3524	NYSE	NEM	Fri, May 19, 2006	50.96	51.22	49.34	51.07
3523	NYSE	NEM	Thu, May 18, 2006	52.26	52.73	50.85	50.97
3522	NYSE	NEM	Wed, May 17, 2006	53.80	54.50	51.72	52.01
3521	NYSE	NEM	Tue, May 16, 2006	54.84	55.09	52.71	53.48
3520	NYSE	NEM	Mon, May 15, 2006	54.13	55.13	53.50	54.31
3519	NYSE	NEM	Fri, May 12, 2006	58.19	58.75	55.87	56.31
3518	NYSE	NEM	Thu, May 11, 2006	59.19	59.70	58.00	58.13
3517	NYSE	NEM	Wed, May 10, 2006	57.75	58.76	57.48	58.30
3516	NYSE	NEM	Tue, May 9, 2006	57.26	58.22	56.44	57.93
3515	NYSE	NEM	Mon, May 8, 2006	56.10	56.24	54.78	55.73
3514	NYSE	NEM	Fri, May 5, 2006	56.65	56.95	55.55	56.43
3513	NYSE	NEM	Thu, May 4, 2006	56.33	56.95	55.62	56.64
3512	NYSE	NEM	Wed, May 3, 2006	58.03	58.25	55.00	56.08
3511	NYSE	NEM	Tue, May 2, 2006	58.01	58.47	55.82	57.68
3510	NYSE	NEM	Mon, May 1, 2006	59.22	59.33	57.86	57.95
3509	NYSE	NEM	Fri, Apr 28, 2006	57.25	58.93	57.25	58.36
3508	NYSE	NEM	Thu, Apr 27, 2006	57.20	58.49	56.56	56.72
3507	NYSE	NEM	Wed, Apr 26, 2006	57.15	58.37	57.05	58.11
3506	NYSE	NEM	Tue, Apr 25, 2006	57.45	58.20	56.66	56.90
3505	NYSE	NEM	Mon, Apr 24, 2006	57.55	57.55	56.31	56.67
3504	NYSE	NEM	Fri, Apr 21, 2006	56.63	57.72	55.76	57.55
3503	NYSE	NEM	Thu, Apr 20, 2006	58.15	58.16	55.21	55.42
3502	NYSE	NEM	Wed, Apr 19, 2006	57.02	58.72	56.33	58.43
3501	NYSE	NEM	Tue, Apr 18, 2006	56.15	57.35	55.80	56.91
3500	NYSE	NEM	Mon, Apr 17, 2006	54.47	56.08	54.15	56.07
3499	NYSE	NEM	Thu, Apr 13, 2006	52.87	53.35	51.89	52.87
3498	NYSE	NEM	Wed, Apr 12, 2006	51.80	53.23	51.80	52.95
3497	NYSE	NEM	Tue, Apr 11, 2006	53.19	53.80	51.39	51.46
3496	NYSE	NEM	Mon, Apr 10, 2006	54.15	54.35	52.76	52.90
3495	NYSE	NEM	Fri, Apr 7, 2006	53.48	53.70	52.38	52.74
3494	NYSE	NEM	Thu, Apr 6, 2006	53.94	54.48	53.08	54.05
3493	NYSE	NEM	Wed, Apr 5, 2006	52.29	53.54	51.74	53.23
3492	NYSE	NEM	Tue, Apr 4, 2006	51.09	51.84	50.64	51.75
3491	NYSE	NEM	Mon, Apr 3, 2006	52.31	52.92	51.02	51.13
3490	NYSE	NEM	Fri, Mar 31, 2006	52.50	52.95	51.61	51.89
3489	NYSE	NEM	Thu, Mar 30, 2006	52.72	54.25	52.72	52.93
3488	NYSE	NEM	Wed, Mar 29, 2006	50.15	51.49	50.06	51.49
3487	NYSE	NEM	Tue, Mar 28, 2006	51.17	51.25	49.87	50.03
3486	NYSE	NEM	Mon, Mar 27, 2006	50.00	51.49	49.89	50.52
3485	NYSE	NEM	Fri, Mar 24, 2006	49.50	50.82	49.26	49.46
3484	NYSE	NEM	Thu, Mar 23, 2006	48.11	49.30	47.71	49.24
3483	NYSE	NEM	Wed, Mar 22, 2006	48.00	49.00	48.00	48.10
3482	NYSE	NEM	Tue, Mar 21, 2006	48.60	49.15	47.75	48.17
3481	NYSE	NEM	Mon, Mar 20, 2006	49.73	50.10	49.12	49.22
3480	NYSE	NEM	Fri, Mar 17, 2006	50.00	50.29	49.52	49.86
3479	NYSE	NEM	Thu, Mar 16, 2006	50.15	50.65	49.66	50.00
3478	NYSE	NEM	Wed, Mar 15, 2006	50.39	50.39	49.56	50.10
3477	NYSE	NEM	Tue, Mar 14, 2006	48.60	50.03	48.60	49.68
3476	NYSE	NEM	Mon, Mar 13, 2006	49.05	49.15	47.72	48.78
3475	NYSE	NEM	Fri, Mar 10, 2006	47.12	48.67	46.60	48.61
3474	NYSE	NEM	Thu, Mar 9, 2006	50.07	50.50	47.67	47.79
3473	NYSE	NEM	Wed, Mar 8, 2006	48.90	49.82	48.13	49.57
3472	NYSE	NEM	Tue, Mar 7, 2006	50.86	51.15	49.20	49.82
3471	NYSE	NEM	Mon, Mar 6, 2006	53.01	53.02	50.20	50.83
3470	NYSE	NEM	Fri, Mar 3, 2006	53.90	54.25	53.06	53.27
3469	NYSE	NEM	Thu, Mar 2, 2006	52.97	54.87	52.63	54.15
3468	NYSE	NEM	Wed, Mar 1, 2006	53.28	53.85	52.62	52.97
3467	NYSE	NEM	Tue, Feb 28, 2006	54.78	54.78	52.35	52.92
3466	NYSE	NEM	Mon, Feb 27, 2006	56.90	57.44	54.42	54.78
3465	NYSE	NEM	Fri, Feb 24, 2006	57.22	58.14	56.89	58.10
3464	NYSE	NEM	Thu, Feb 23, 2006	57.52	57.75	56.55	56.56
3463	NYSE	NEM	Wed, Feb 22, 2006	56.75	57.69	56.10	57.48
3462	NYSE	NEM	Tue, Feb 21, 2006	56.47	57.56	56.39	56.83
3461	NYSE	NEM	Fri, Feb 17, 2006	56.75	57.36	55.85	56.21
3460	NYSE	NEM	Thu, Feb 16, 2006	54.42	56.46	54.41	56.20
3459	NYSE	NEM	Wed, Feb 15, 2006	54.92	56.36	54.14	54.82
3458	NYSE	NEM	Tue, Feb 14, 2006	54.45	55.59	53.88	55.16
3457	NYSE	NEM	Mon, Feb 13, 2006	54.50	55.26	53.21	54.09
3456	NYSE	NEM	Fri, Feb 10, 2006	56.18	56.18	54.44	54.80
3455	NYSE	NEM	Thu, Feb 9, 2006	57.19	57.62	56.28	56.53
3454	NYSE	NEM	Wed, Feb 8, 2006	56.42	56.90	55.20	55.70
3453	NYSE	NEM	Tue, Feb 7, 2006	59.21	59.40	56.15	56.27
3452	NYSE	NEM	Mon, Feb 6, 2006	59.78	60.98	59.77	60.48
3451	NYSE	NEM	Fri, Feb 3, 2006	60.78	61.59	59.19	59.62
3450	NYSE	NEM	Thu, Feb 2, 2006	62.43	62.55	60.56	61.21
3449	NYSE	NEM	Wed, Feb 1, 2006	61.71	62.26	60.45	61.95
3448	NYSE	NEM	Tue, Jan 31, 2006	61.23	62.72	61.10	61.80
3447	NYSE	NEM	Mon, Jan 30, 2006	59.55	61.08	59.36	60.91
3446	NYSE	NEM	Fri, Jan 27, 2006	58.74	59.70	58.18	59.20
3445	NYSE	NEM	Thu, Jan 26, 2006	57.64	58.82	57.11	58.74
3444	NYSE	NEM	Wed, Jan 25, 2006	58.31	58.54	57.31	58.10
3443	NYSE	NEM	Tue, Jan 24, 2006	56.46	57.18	55.78	56.97
3442	NYSE	NEM	Mon, Jan 23, 2006	56.95	57.21	55.55	57.21
3441	NYSE	NEM	Fri, Jan 20, 2006	58.57	58.79	56.39	56.59
3440	NYSE	NEM	Thu, Jan 19, 2006	58.20	58.49	56.88	58.05
3439	NYSE	NEM	Wed, Jan 18, 2006	58.46	58.80	57.24	57.48
3438	NYSE	NEM	Tue, Jan 17, 2006	59.40	60.34	58.85	59.09
3437	NYSE	NEM	Fri, Jan 13, 2006	58.47	59.87	58.05	59.87
3436	NYSE	NEM	Thu, Jan 12, 2006	58.21	58.98	57.85	57.96
3435	NYSE	NEM	Wed, Jan 11, 2006	58.48	59.22	58.04	58.49
3434	NYSE	NEM	Tue, Jan 10, 2006	57.97	58.76	57.41	58.25
3433	NYSE	NEM	Mon, Jan 9, 2006	57.66	58.95	57.26	58.51
3432	NYSE	NEM	Fri, Jan 6, 2006	57.50	58.40	57.36	57.70
3431	NYSE	NEM	Thu, Jan 5, 2006	57.25	57.26	56.10	56.66
3430	NYSE	NEM	Wed, Jan 4, 2006	56.80	58.11	56.67	58.04
3429	NYSE	NEM	Tue, Jan 3, 2006	54.10	57.17	54.10	57.14
3428	NYSE	NEM	Fri, Dec 30, 2005	53.40	53.93	53.22	53.40
3427	NYSE	NEM	Thu, Dec 29, 2005	53.02	53.75	52.70	53.69
3426	NYSE	NEM	Wed, Dec 28, 2005	52.40	53.46	52.37	53.40
3425	NYSE	NEM	Tue, Dec 27, 2005	52.80	53.00	51.54	51.59
3424	NYSE	NEM	Fri, Dec 23, 2005	51.70	52.54	51.70	51.94
3423	NYSE	NEM	Thu, Dec 22, 2005	51.25	52.09	50.88	51.96
3422	NYSE	NEM	Wed, Dec 21, 2005	49.10	50.45	48.89	50.45
3421	NYSE	NEM	Tue, Dec 20, 2005	50.65	50.73	48.88	49.20
3420	NYSE	NEM	Mon, Dec 19, 2005	51.01	51.45	49.98	50.15
3419	NYSE	NEM	Fri, Dec 16, 2005	50.29	50.88	50.21	50.50
3418	NYSE	NEM	Thu, Dec 15, 2005	49.84	50.46	49.72	49.99
3417	NYSE	NEM	Wed, Dec 14, 2005	49.90	50.33	49.27	49.51
3416	NYSE	NEM	Tue, Dec 13, 2005	50.00	50.88	49.51	50.58
3415	NYSE	NEM	Mon, Dec 12, 2005	50.89	52.49	50.10	50.40
3414	NYSE	NEM	Fri, Dec 9, 2005	50.74	51.27	49.48	49.66
3413	NYSE	NEM	Thu, Dec 8, 2005	49.58	50.47	49.52	50.28
3412	NYSE	NEM	Wed, Dec 7, 2005	49.50	50.55	49.26	49.59
3411	NYSE	NEM	Tue, Dec 6, 2005	46.70	48.81	46.30	48.75
3410	NYSE	NEM	Mon, Dec 5, 2005	46.78	47.14	46.22	46.84
3409	NYSE	NEM	Fri, Dec 2, 2005	47.19	47.36	46.22	46.48
3408	NYSE	NEM	Thu, Dec 1, 2005	46.85	47.75	46.70	47.27
3407	NYSE	NEM	Wed, Nov 30, 2005	47.00	47.00	46.09	46.12
3406	NYSE	NEM	Tue, Nov 29, 2005	47.67	47.79	47.16	47.32
3405	NYSE	NEM	Mon, Nov 28, 2005	47.48	48.00	47.07	47.68
3404	NYSE	NEM	Fri, Nov 25, 2005	47.09	47.20	46.85	47.06
3403	NYSE	NEM	Wed, Nov 23, 2005	46.38	46.81	46.09	46.35
3402	NYSE	NEM	Tue, Nov 22, 2005	47.32	47.74	46.53	47.22
3401	NYSE	NEM	Mon, Nov 21, 2005	46.90	47.44	46.45	47.20
3400	NYSE	NEM	Fri, Nov 18, 2005	47.10	47.13	45.84	46.33
3399	NYSE	NEM	Thu, Nov 17, 2005	46.85	47.12	46.33	46.86
3398	NYSE	NEM	Wed, Nov 16, 2005	44.08	46.10	44.08	46.05
3397	NYSE	NEM	Tue, Nov 15, 2005	43.90	44.18	42.97	43.04
3396	NYSE	NEM	Mon, Nov 14, 2005	44.14	44.32	43.62	43.67
3395	NYSE	NEM	Fri, Nov 11, 2005	43.70	44.35	43.15	44.31
3394	NYSE	NEM	Thu, Nov 10, 2005	44.49	44.60	43.24	43.52
3393	NYSE	NEM	Wed, Nov 9, 2005	43.10	44.18	42.71	44.13
3392	NYSE	NEM	Tue, Nov 8, 2005	43.19	43.48	42.67	42.70
3391	NYSE	NEM	Mon, Nov 7, 2005	42.85	43.33	42.49	43.01
3390	NYSE	NEM	Fri, Nov 4, 2005	43.00	43.06	42.08	42.58
3389	NYSE	NEM	Thu, Nov 3, 2005	43.17	43.34	42.35	42.51
3388	NYSE	NEM	Wed, Nov 2, 2005	42.80	43.49	42.80	43.17
3387	NYSE	NEM	Tue, Nov 1, 2005	42.73	43.12	42.31	42.53
3386	NYSE	NEM	Mon, Oct 31, 2005	44.14	44.14	42.58	42.60
3385	NYSE	NEM	Fri, Oct 28, 2005	43.70	44.27	43.06	44.13
3384	NYSE	NEM	Thu, Oct 27, 2005	44.85	45.20	43.71	43.95
3383	NYSE	NEM	Wed, Oct 26, 2005	45.46	46.39	43.92	44.09
3382	NYSE	NEM	Tue, Oct 25, 2005	45.62	46.93	45.51	45.66
3381	NYSE	NEM	Mon, Oct 24, 2005	43.51	45.21	43.50	44.99
3380	NYSE	NEM	Fri, Oct 21, 2005	43.40	44.40	43.10	43.86
3379	NYSE	NEM	Thu, Oct 20, 2005	43.57	44.65	42.75	43.28
3378	NYSE	NEM	Wed, Oct 19, 2005	44.10	44.14	43.00	44.11
3377	NYSE	NEM	Tue, Oct 18, 2005	45.39	45.93	44.65	44.84
3376	NYSE	NEM	Mon, Oct 17, 2005	45.98	46.38	45.80	45.82
3375	NYSE	NEM	Fri, Oct 14, 2005	44.85	45.36	44.02	44.98
3374	NYSE	NEM	Thu, Oct 13, 2005	45.25	45.62	44.35	45.55
3373	NYSE	NEM	Wed, Oct 12, 2005	47.16	47.50	45.69	46.03
3372	NYSE	NEM	Tue, Oct 11, 2005	47.20	47.64	46.73	47.07
3371	NYSE	NEM	Mon, Oct 10, 2005	47.64	47.90	46.88	47.30
3370	NYSE	NEM	Fri, Oct 7, 2005	46.71	47.63	46.38	47.52
3369	NYSE	NEM	Thu, Oct 6, 2005	45.42	47.02	45.35	46.91
3368	NYSE	NEM	Wed, Oct 5, 2005	46.20	46.21	44.99	45.04
3367	NYSE	NEM	Tue, Oct 4, 2005	47.00	47.25	46.10	46.20
3366	NYSE	NEM	Mon, Oct 3, 2005	46.52	47.10	46.02	47.01
3365	NYSE	NEM	Fri, Sep 30, 2005	48.05	48.20	47.02	47.17
3364	NYSE	NEM	Thu, Sep 29, 2005	47.55	48.08	47.18	48.05
3363	NYSE	NEM	Wed, Sep 28, 2005	46.58	47.70	46.00	47.54
3362	NYSE	NEM	Tue, Sep 27, 2005	46.20	46.51	45.40	46.33
3361	NYSE	NEM	Mon, Sep 26, 2005	45.64	47.23	44.85	46.68
3360	NYSE	NEM	Fri, Sep 23, 2005	45.90	45.91	45.14	45.63
3359	NYSE	NEM	Thu, Sep 22, 2005	46.30	46.30	45.05	46.20
3358	NYSE	NEM	Wed, Sep 21, 2005	45.37	46.32	45.25	46.23
3357	NYSE	NEM	Tue, Sep 20, 2005	46.03	46.58	44.72	44.81
3356	NYSE	NEM	Mon, Sep 19, 2005	47.00	47.25	45.70	46.11
3355	NYSE	NEM	Fri, Sep 16, 2005	45.70	46.21	45.20	46.21
3354	NYSE	NEM	Thu, Sep 15, 2005	44.50	45.19	44.21	44.99
3353	NYSE	NEM	Wed, Sep 14, 2005	42.18	44.05	42.18	43.94
3352	NYSE	NEM	Tue, Sep 13, 2005	42.32	42.32	41.66	41.74
3351	NYSE	NEM	Mon, Sep 12, 2005	42.19	42.42	41.93	42.32
3350	NYSE	NEM	Fri, Sep 9, 2005	41.50	42.57	41.37	42.44
3349	NYSE	NEM	Thu, Sep 8, 2005	40.83	41.65	40.83	41.00
3348	NYSE	NEM	Wed, Sep 7, 2005	40.43	40.68	40.33	40.47
3347	NYSE	NEM	Tue, Sep 6, 2005	41.00	41.00	40.21	40.41
3346	NYSE	NEM	Fri, Sep 2, 2005	41.15	41.15	40.52	40.71
3345	NYSE	NEM	Thu, Sep 1, 2005	40.25	40.98	40.20	40.93
3344	NYSE	NEM	Wed, Aug 31, 2005	38.91	39.58	38.70	39.58
3343	NYSE	NEM	Tue, Aug 30, 2005	38.72	39.32	38.40	38.87
3342	NYSE	NEM	Mon, Aug 29, 2005	39.28	39.67	39.22	39.29
3341	NYSE	NEM	Fri, Aug 26, 2005	39.40	39.55	39.18	39.18
3340	NYSE	NEM	Thu, Aug 25, 2005	39.30	39.74	39.19	39.23
3339	NYSE	NEM	Wed, Aug 24, 2005	40.25	40.46	38.96	39.05
3338	NYSE	NEM	Tue, Aug 23, 2005	40.16	40.69	39.98	40.00
3337	NYSE	NEM	Mon, Aug 22, 2005	40.55	41.05	39.97	40.17
3336	NYSE	NEM	Fri, Aug 19, 2005	40.18	40.45	40.01	40.32
3335	NYSE	NEM	Thu, Aug 18, 2005	40.23	40.64	39.91	40.13
3334	NYSE	NEM	Wed, Aug 17, 2005	40.75	40.75	39.92	39.93
3333	NYSE	NEM	Tue, Aug 16, 2005	41.06	41.69	40.80	40.85
3332	NYSE	NEM	Mon, Aug 15, 2005	41.19	41.19	40.66	41.06
3331	NYSE	NEM	Fri, Aug 12, 2005	41.45	41.64	40.91	41.47
3330	NYSE	NEM	Thu, Aug 11, 2005	40.30	41.47	40.28	41.35
3329	NYSE	NEM	Wed, Aug 10, 2005	39.75	40.05	39.55	39.85
3328	NYSE	NEM	Tue, Aug 9, 2005	38.94	39.53	38.68	39.25
3327	NYSE	NEM	Mon, Aug 8, 2005	39.16	39.90	38.87	38.96
3326	NYSE	NEM	Fri, Aug 5, 2005	39.75	39.85	38.88	39.19
3325	NYSE	NEM	Thu, Aug 4, 2005	40.30	40.60	39.50	39.58
3324	NYSE	NEM	Wed, Aug 3, 2005	38.65	40.27	38.65	40.17
3323	NYSE	NEM	Tue, Aug 2, 2005	37.65	38.68	37.65	38.14
3322	NYSE	NEM	Mon, Aug 1, 2005	37.91	38.06	37.43	37.59
3321	NYSE	NEM	Fri, Jul 29, 2005	38.05	38.43	37.52	37.55
3320	NYSE	NEM	Thu, Jul 28, 2005	38.08	38.20	37.86	37.95
3319	NYSE	NEM	Wed, Jul 27, 2005	37.81	38.13	37.65	37.87
3318	NYSE	NEM	Tue, Jul 26, 2005	37.84	37.85	37.23	37.40
3317	NYSE	NEM	Mon, Jul 25, 2005	38.54	38.57	37.81	37.94
3316	NYSE	NEM	Fri, Jul 22, 2005	38.39	38.77	38.19	38.43
3315	NYSE	NEM	Thu, Jul 21, 2005	37.86	38.73	37.86	38.34
3314	NYSE	NEM	Wed, Jul 20, 2005	37.53	38.14	37.34	37.42
3313	NYSE	NEM	Tue, Jul 19, 2005	36.89	37.42	36.55	37.19
3312	NYSE	NEM	Mon, Jul 18, 2005	36.86	37.28	36.77	36.88
3311	NYSE	NEM	Fri, Jul 15, 2005	37.30	37.37	36.86	36.86
3310	NYSE	NEM	Thu, Jul 14, 2005	38.19	38.35	37.31	37.37
3309	NYSE	NEM	Wed, Jul 13, 2005	38.35	38.41	37.99	38.04
3308	NYSE	NEM	Tue, Jul 12, 2005	38.98	39.08	38.37	38.46
3307	NYSE	NEM	Mon, Jul 11, 2005	38.25	38.92	38.05	38.66
3306	NYSE	NEM	Fri, Jul 8, 2005	38.20	38.68	37.98	38.05
3305	NYSE	NEM	Thu, Jul 7, 2005	38.51	38.75	37.83	38.11
3304	NYSE	NEM	Wed, Jul 6, 2005	38.20	38.81	38.18	38.25
3303	NYSE	NEM	Tue, Jul 5, 2005	38.50	38.58	37.96	38.02
3302	NYSE	NEM	Fri, Jul 1, 2005	38.95	39.25	37.99	38.93
3301	NYSE	NEM	Thu, Jun 30, 2005	39.72	39.86	38.90	39.03
3300	NYSE	NEM	Wed, Jun 29, 2005	38.59	39.86	38.58	39.73
3299	NYSE	NEM	Tue, Jun 28, 2005	38.83	38.89	38.37	38.62
3298	NYSE	NEM	Mon, Jun 27, 2005	39.70	39.71	39.07	39.08
3297	NYSE	NEM	Fri, Jun 24, 2005	39.65	40.30	39.15	39.71
3296	NYSE	NEM	Thu, Jun 23, 2005	39.49	40.34	39.44	39.51
3295	NYSE	NEM	Wed, Jun 22, 2005	39.53	39.59	39.15	39.49
3294	NYSE	NEM	Tue, Jun 21, 2005	39.15	39.80	38.77	39.52
3293	NYSE	NEM	Mon, Jun 20, 2005	40.15	40.21	39.27	39.34
3292	NYSE	NEM	Fri, Jun 17, 2005	40.33	40.33	39.73	39.99
3291	NYSE	NEM	Thu, Jun 16, 2005	39.13	39.85	38.93	39.72
3290	NYSE	NEM	Wed, Jun 15, 2005	38.10	38.65	38.10	38.39
3289	NYSE	NEM	Tue, Jun 14, 2005	38.54	38.54	37.68	38.08
3288	NYSE	NEM	Mon, Jun 13, 2005	38.25	38.80	38.02	38.53
3287	NYSE	NEM	Fri, Jun 10, 2005	36.94	38.24	36.67	38.07
3286	NYSE	NEM	Thu, Jun 9, 2005	36.75	36.92	36.38	36.87
3285	NYSE	NEM	Wed, Jun 8, 2005	36.99	37.39	36.62	36.75
3284	NYSE	NEM	Tue, Jun 7, 2005	37.62	37.62	36.88	36.88
3283	NYSE	NEM	Mon, Jun 6, 2005	38.55	38.60	37.58	37.61
3282	NYSE	NEM	Fri, Jun 3, 2005	38.04	38.50	37.85	38.05
3281	NYSE	NEM	Thu, Jun 2, 2005	38.24	38.85	37.59	37.65
3280	NYSE	NEM	Wed, Jun 1, 2005	37.30	37.98	37.04	37.76
3279	NYSE	NEM	Tue, May 31, 2005	36.84	37.49	36.60	37.24
3278	NYSE	NEM	Fri, May 27, 2005	36.68	37.70	36.61	37.59
3277	NYSE	NEM	Thu, May 26, 2005	36.69	36.84	36.49	36.50
3276	NYSE	NEM	Wed, May 25, 2005	36.98	37.02	36.32	36.69
3275	NYSE	NEM	Tue, May 24, 2005	36.24	36.91	36.20	36.77
3274	NYSE	NEM	Mon, May 23, 2005	35.42	36.72	35.29	35.91
3273	NYSE	NEM	Fri, May 20, 2005	35.78	35.79	35.29	35.43
3272	NYSE	NEM	Thu, May 19, 2005	35.99	36.18	35.53	35.99
3271	NYSE	NEM	Wed, May 18, 2005	35.84	36.47	35.60	36.10
3270	NYSE	NEM	Tue, May 17, 2005	35.24	35.65	35.22	35.51
3269	NYSE	NEM	Mon, May 16, 2005	35.15	35.76	34.90	35.10
3268	NYSE	NEM	Fri, May 13, 2005	36.00	36.41	35.05	35.31
3267	NYSE	NEM	Thu, May 12, 2005	37.00	37.01	35.96	36.09
3266	NYSE	NEM	Wed, May 11, 2005	37.53	37.71	36.90	37.18
3265	NYSE	NEM	Tue, May 10, 2005	38.32	38.50	37.41	37.53
3264	NYSE	NEM	Mon, May 9, 2005	38.12	38.34	37.88	38.29
3263	NYSE	NEM	Fri, May 6, 2005	38.20	38.25	37.66	38.12
3262	NYSE	NEM	Thu, May 5, 2005	38.86	38.87	38.27	38.47
3261	NYSE	NEM	Wed, May 4, 2005	38.54	38.89	38.29	38.86
3260	NYSE	NEM	Tue, May 3, 2005	37.58	38.19	37.45	38.12
3259	NYSE	NEM	Mon, May 2, 2005	37.85	37.89	37.36	37.72
3258	NYSE	NEM	Fri, Apr 29, 2005	37.05	38.23	37.05	37.97
3257	NYSE	NEM	Thu, Apr 28, 2005	37.35	37.40	36.27	36.83
3256	NYSE	NEM	Wed, Apr 27, 2005	38.50	39.00	37.10	37.70
3255	NYSE	NEM	Tue, Apr 26, 2005	41.62	41.63	40.23	40.25
3254	NYSE	NEM	Mon, Apr 25, 2005	40.70	40.93	40.19	40.92
3253	NYSE	NEM	Fri, Apr 22, 2005	41.02	41.30	40.34	40.73
3252	NYSE	NEM	Thu, Apr 21, 2005	41.24	41.46	40.60	40.77
3251	NYSE	NEM	Wed, Apr 20, 2005	41.70	42.11	41.00	41.22
3250	NYSE	NEM	Tue, Apr 19, 2005	40.99	42.00	40.82	41.85
3249	NYSE	NEM	Mon, Apr 18, 2005	40.00	40.99	39.80	40.85
3248	NYSE	NEM	Fri, Apr 15, 2005	40.18	40.76	39.60	39.77
3247	NYSE	NEM	Thu, Apr 14, 2005	40.90	41.02	39.80	40.21
3246	NYSE	NEM	Wed, Apr 13, 2005	41.84	42.08	41.25	41.44
3245	NYSE	NEM	Tue, Apr 12, 2005	41.80	41.94	41.08	41.81
3244	NYSE	NEM	Mon, Apr 11, 2005	42.29	42.36	41.74	41.85
3243	NYSE	NEM	Fri, Apr 8, 2005	42.09	42.45	41.76	41.98
3242	NYSE	NEM	Thu, Apr 7, 2005	42.23	42.55	41.98	42.22
3241	NYSE	NEM	Wed, Apr 6, 2005	42.04	42.42	41.75	42.16
3240	NYSE	NEM	Tue, Apr 5, 2005	41.91	42.34	41.66	41.77
3239	NYSE	NEM	Mon, Apr 4, 2005	42.22	42.26	41.53	41.82
3238	NYSE	NEM	Fri, Apr 1, 2005	42.00	42.60	41.61	42.45
3237	NYSE	NEM	Thu, Mar 31, 2005	42.85	42.99	42.24	42.25
3236	NYSE	NEM	Wed, Mar 30, 2005	41.63	42.53	41.61	42.41
3235	NYSE	NEM	Tue, Mar 29, 2005	41.63	42.11	41.41	41.48
3234	NYSE	NEM	Mon, Mar 28, 2005	41.70	42.30	41.68	41.70
3233	NYSE	NEM	Thu, Mar 24, 2005	42.19	42.39	41.68	41.79
3232	NYSE	NEM	Wed, Mar 23, 2005	42.80	43.10	41.86	41.86
3231	NYSE	NEM	Tue, Mar 22, 2005	43.64	44.13	42.70	42.71
3230	NYSE	NEM	Mon, Mar 21, 2005	43.72	43.86	43.41	43.52
3229	NYSE	NEM	Fri, Mar 18, 2005	44.61	44.80	44.27	44.76
3228	NYSE	NEM	Thu, Mar 17, 2005	44.42	44.89	44.07	44.64
3227	NYSE	NEM	Wed, Mar 16, 2005	45.43	45.78	44.73	44.94
3226	NYSE	NEM	Tue, Mar 15, 2005	45.50	45.61	45.01	45.12
3225	NYSE	NEM	Mon, Mar 14, 2005	45.34	45.35	44.56	45.29
3224	NYSE	NEM	Fri, Mar 11, 2005	45.77	46.60	45.48	45.68
3223	NYSE	NEM	Thu, Mar 10, 2005	46.30	46.46	45.33	45.74
3222	NYSE	NEM	Wed, Mar 9, 2005	46.00	46.64	45.90	46.24
3221	NYSE	NEM	Tue, Mar 8, 2005	44.93	46.31	44.91	45.86
3220	NYSE	NEM	Mon, Mar 7, 2005	44.75	44.98	44.39	44.49
3219	NYSE	NEM	Fri, Mar 4, 2005	43.95	44.87	43.95	44.63
3218	NYSE	NEM	Thu, Mar 3, 2005	44.00	44.00	43.40	43.48
3217	NYSE	NEM	Wed, Mar 2, 2005	43.90	44.18	43.39	44.10
3216	NYSE	NEM	Tue, Mar 1, 2005	44.52	44.58	43.88	44.05
3215	NYSE	NEM	Mon, Feb 28, 2005	45.02	45.25	44.76	45.00
3214	NYSE	NEM	Fri, Feb 25, 2005	44.80	45.24	44.53	44.82
3213	NYSE	NEM	Thu, Feb 24, 2005	44.82	45.00	44.14	44.70
3212	NYSE	NEM	Wed, Feb 23, 2005	44.00	44.83	43.64	44.73
3211	NYSE	NEM	Tue, Feb 22, 2005	43.85	44.50	43.30	44.50
3210	NYSE	NEM	Fri, Feb 18, 2005	42.67	42.78	42.42	42.47
3209	NYSE	NEM	Thu, Feb 17, 2005	42.73	42.80	42.30	42.63
3208	NYSE	NEM	Wed, Feb 16, 2005	42.20	42.79	41.87	42.54
3207	NYSE	NEM	Tue, Feb 15, 2005	42.20	42.60	41.95	42.34
3206	NYSE	NEM	Mon, Feb 14, 2005	42.60	42.70	42.18	42.20
3205	NYSE	NEM	Fri, Feb 11, 2005	41.88	42.23	41.52	42.13
3204	NYSE	NEM	Thu, Feb 10, 2005	40.77	41.52	40.69	41.39
3203	NYSE	NEM	Wed, Feb 9, 2005	40.27	40.64	40.07	40.50
3202	NYSE	NEM	Tue, Feb 8, 2005	40.18	40.68	40.14	40.40
3201	NYSE	NEM	Mon, Feb 7, 2005	41.60	41.74	40.27	40.54
3200	NYSE	NEM	Fri, Feb 4, 2005	40.89	41.39	40.55	41.38
3199	NYSE	NEM	Thu, Feb 3, 2005	40.65	41.13	40.60	40.88
3198	NYSE	NEM	Wed, Feb 2, 2005	41.48	41.78	41.08	41.56
3197	NYSE	NEM	Tue, Feb 1, 2005	41.47	41.73	41.18	41.44
3196	NYSE	NEM	Mon, Jan 31, 2005	42.00	42.00	41.37	41.59
3195	NYSE	NEM	Fri, Jan 28, 2005	42.26	42.40	41.68	42.00
3194	NYSE	NEM	Thu, Jan 27, 2005	41.79	42.42	41.71	42.10
3193	NYSE	NEM	Wed, Jan 26, 2005	42.00	42.31	41.94	42.04
3192	NYSE	NEM	Tue, Jan 25, 2005	42.21	42.21	41.61	41.62
3191	NYSE	NEM	Mon, Jan 24, 2005	42.75	42.93	42.14	42.20
3190	NYSE	NEM	Fri, Jan 21, 2005	41.90	42.83	41.90	42.50
3189	NYSE	NEM	Thu, Jan 20, 2005	42.08	42.40	41.76	41.76
3188	NYSE	NEM	Wed, Jan 19, 2005	42.81	42.94	41.85	42.32
3187	NYSE	NEM	Tue, Jan 18, 2005	41.80	42.51	41.60	42.46
3186	NYSE	NEM	Fri, Jan 14, 2005	41.90	42.22	41.78	41.87
3185	NYSE	NEM	Thu, Jan 13, 2005	42.77	42.77	42.16	42.29
3184	NYSE	NEM	Wed, Jan 12, 2005	43.00	43.15	42.55	42.77
3183	NYSE	NEM	Tue, Jan 11, 2005	41.94	42.55	41.85	42.44
3182	NYSE	NEM	Mon, Jan 10, 2005	41.83	42.12	41.37	41.66
3181	NYSE	NEM	Fri, Jan 7, 2005	41.96	42.44	41.38	41.50
3180	NYSE	NEM	Thu, Jan 6, 2005	41.65	42.29	41.26	41.60
3179	NYSE	NEM	Wed, Jan 5, 2005	42.00	42.46	41.61	41.67
3178	NYSE	NEM	Tue, Jan 4, 2005	42.40	42.69	41.44	41.57
3177	NYSE	NEM	Mon, Jan 3, 2005	43.80	43.80	42.22	42.36
3176	NYSE	NEM	Fri, Dec 31, 2004	44.55	44.80	44.35	44.41
3175	NYSE	NEM	Thu, Dec 30, 2004	44.43	44.90	44.36	44.54
3174	NYSE	NEM	Wed, Dec 29, 2004	44.00	44.45	43.77	44.43
3173	NYSE	NEM	Tue, Dec 28, 2004	45.01	45.18	44.32	44.69
3172	NYSE	NEM	Mon, Dec 27, 2004	45.10	45.38	44.89	45.04
3171	NYSE	NEM	Thu, Dec 23, 2004	44.90	45.31	44.81	44.97
3170	NYSE	NEM	Wed, Dec 22, 2004	45.48	45.48	44.39	44.73
3169	NYSE	NEM	Tue, Dec 21, 2004	45.55	45.87	45.20	45.45
3168	NYSE	NEM	Mon, Dec 20, 2004	45.15	45.44	44.80	44.91
3167	NYSE	NEM	Fri, Dec 17, 2004	44.60	45.17	44.60	44.65
3166	NYSE	NEM	Thu, Dec 16, 2004	45.50	45.69	44.44	44.82
3165	NYSE	NEM	Wed, Dec 15, 2004	46.08	46.40	45.72	45.75
3164	NYSE	NEM	Tue, Dec 14, 2004	45.45	45.71	44.86	45.67
3163	NYSE	NEM	Mon, Dec 13, 2004	44.78	45.55	44.77	45.55
3162	NYSE	NEM	Fri, Dec 10, 2004	44.51	45.28	44.44	44.58
3161	NYSE	NEM	Thu, Dec 9, 2004	44.42	45.11	44.18	44.95
3160	NYSE	NEM	Wed, Dec 8, 2004	43.00	44.85	43.00	44.76
3159	NYSE	NEM	Tue, Dec 7, 2004	45.87	46.18	45.30	45.31
3158	NYSE	NEM	Mon, Dec 6, 2004	45.96	46.34	45.50	45.95
3157	NYSE	NEM	Fri, Dec 3, 2004	45.50	47.25	45.13	46.38
3156	NYSE	NEM	Thu, Dec 2, 2004	47.00	47.44	45.30	45.87
3155	NYSE	NEM	Wed, Dec 1, 2004	47.58	47.99	47.17	47.17
3154	NYSE	NEM	Tue, Nov 30, 2004	48.55	48.81	47.30	47.35
3153	NYSE	NEM	Mon, Nov 29, 2004	48.89	49.68	48.75	49.21
3152	NYSE	NEM	Fri, Nov 26, 2004	47.88	49.28	47.70	48.99
3151	NYSE	NEM	Wed, Nov 24, 2004	48.55	48.75	47.78	47.87
3150	NYSE	NEM	Tue, Nov 23, 2004	49.39	49.39	48.32	48.35
3149	NYSE	NEM	Mon, Nov 22, 2004	49.02	49.49	48.87	49.39
3148	NYSE	NEM	Fri, Nov 19, 2004	48.98	49.49	48.72	49.17
3147	NYSE	NEM	Thu, Nov 18, 2004	49.25	49.56	48.32	48.63
3146	NYSE	NEM	Wed, Nov 17, 2004	49.95	49.98	49.54	49.55
3145	NYSE	NEM	Tue, Nov 16, 2004	48.93	49.71	48.93	49.20
3144	NYSE	NEM	Mon, Nov 15, 2004	49.65	49.75	48.71	48.88
3143	NYSE	NEM	Fri, Nov 12, 2004	48.85	49.66	48.29	49.65
3142	NYSE	NEM	Thu, Nov 11, 2004	48.45	48.79	48.15	48.59
3141	NYSE	NEM	Wed, Nov 10, 2004	48.98	49.00	47.88	48.35
3140	NYSE	NEM	Tue, Nov 9, 2004	48.56	49.59	48.56	49.02
3139	NYSE	NEM	Mon, Nov 8, 2004	49.00	49.36	48.50	48.98
3138	NYSE	NEM	Fri, Nov 5, 2004	47.40	49.10	47.36	49.05
3137	NYSE	NEM	Thu, Nov 4, 2004	48.45	48.54	47.53	47.94
3136	NYSE	NEM	Wed, Nov 3, 2004	46.70	47.08	46.40	47.00
3135	NYSE	NEM	Tue, Nov 2, 2004	46.49	46.49	45.06	45.81
3134	NYSE	NEM	Mon, Nov 1, 2004	47.52	47.80	46.60	46.82
3133	NYSE	NEM	Fri, Oct 29, 2004	47.00	47.71	46.43	47.52
3132	NYSE	NEM	Thu, Oct 28, 2004	46.61	47.57	46.20	46.54
3131	NYSE	NEM	Wed, Oct 27, 2004	47.90	48.08	46.51	46.80
3130	NYSE	NEM	Tue, Oct 26, 2004	47.56	47.79	47.03	47.79
3129	NYSE	NEM	Mon, Oct 25, 2004	46.68	47.75	46.65	47.66
3128	NYSE	NEM	Fri, Oct 22, 2004	46.60	46.74	45.75	46.12
3127	NYSE	NEM	Thu, Oct 21, 2004	46.00	46.74	45.85	46.41
3126	NYSE	NEM	Wed, Oct 20, 2004	45.74	46.48	45.74	46.20
3125	NYSE	NEM	Tue, Oct 19, 2004	45.10	45.39	44.79	44.79
3124	NYSE	NEM	Mon, Oct 18, 2004	45.30	45.32	44.20	44.75
3123	NYSE	NEM	Fri, Oct 15, 2004	44.80	45.27	44.58	44.78
3122	NYSE	NEM	Thu, Oct 14, 2004	44.27	44.42	43.74	44.13
3121	NYSE	NEM	Wed, Oct 13, 2004	43.90	44.17	43.11	43.97
3120	NYSE	NEM	Tue, Oct 12, 2004	44.99	45.04	44.38	44.50
3119	NYSE	NEM	Mon, Oct 11, 2004	46.20	46.26	45.45	45.84
3118	NYSE	NEM	Fri, Oct 8, 2004	46.50	46.94	46.25	46.25
3117	NYSE	NEM	Thu, Oct 7, 2004	46.10	46.26	45.53	45.60
3116	NYSE	NEM	Wed, Oct 6, 2004	45.40	46.26	45.40	46.10
3115	NYSE	NEM	Tue, Oct 5, 2004	44.98	46.00	44.75	45.79
3114	NYSE	NEM	Mon, Oct 4, 2004	44.12	44.95	43.83	44.64
3113	NYSE	NEM	Fri, Oct 1, 2004	45.53	45.53	44.84	45.04
3112	NYSE	NEM	Thu, Sep 30, 2004	44.85	46.11	44.81	45.53
3111	NYSE	NEM	Wed, Sep 29, 2004	44.36	44.80	44.07	44.28
3110	NYSE	NEM	Tue, Sep 28, 2004	43.75	44.34	43.39	44.29
3109	NYSE	NEM	Mon, Sep 27, 2004	42.56	43.10	42.34	42.60
3108	NYSE	NEM	Fri, Sep 24, 2004	42.25	42.73	42.01	42.34
3107	NYSE	NEM	Thu, Sep 23, 2004	42.75	43.05	42.25	42.35
3106	NYSE	NEM	Wed, Sep 22, 2004	42.35	42.89	42.22	42.22
3105	NYSE	NEM	Tue, Sep 21, 2004	42.55	42.98	42.25	42.89
3104	NYSE	NEM	Mon, Sep 20, 2004	41.63	42.20	41.58	41.72
3103	NYSE	NEM	Fri, Sep 17, 2004	42.60	42.74	41.35	41.55
3102	NYSE	NEM	Thu, Sep 16, 2004	43.10	43.30	42.75	42.78
3101	NYSE	NEM	Wed, Sep 15, 2004	43.92	43.95	43.29	43.29
3100	NYSE	NEM	Tue, Sep 14, 2004	43.73	44.24	43.35	44.14
3099	NYSE	NEM	Mon, Sep 13, 2004	43.20	43.72	42.93	43.40
3098	NYSE	NEM	Fri, Sep 10, 2004	43.63	43.85	43.10	43.30
3097	NYSE	NEM	Thu, Sep 9, 2004	42.78	43.26	42.78	43.10
3096	NYSE	NEM	Wed, Sep 8, 2004	42.82	43.48	42.50	43.05
3095	NYSE	NEM	Tue, Sep 7, 2004	43.00	43.50	42.60	43.42
3094	NYSE	NEM	Fri, Sep 3, 2004	44.00	44.00	43.35	43.66
3093	NYSE	NEM	Thu, Sep 2, 2004	44.75	44.75	44.22	44.49
3092	NYSE	NEM	Wed, Sep 1, 2004	44.32	44.84	44.02	44.79
3091	NYSE	NEM	Tue, Aug 31, 2004	43.99	44.45	43.79	44.39
3090	NYSE	NEM	Mon, Aug 30, 2004	44.18	44.77	43.69	43.71
3089	NYSE	NEM	Fri, Aug 27, 2004	43.90	44.07	43.41	43.96
3088	NYSE	NEM	Thu, Aug 26, 2004	44.15	44.20	43.50	43.87
3087	NYSE	NEM	Wed, Aug 25, 2004	43.36	44.09	43.30	44.04
3086	NYSE	NEM	Tue, Aug 24, 2004	43.35	43.76	42.75	42.85
3085	NYSE	NEM	Mon, Aug 23, 2004	43.88	43.99	43.46	43.77
3084	NYSE	NEM	Fri, Aug 20, 2004	44.30	44.74	44.10	44.38
3083	NYSE	NEM	Thu, Aug 19, 2004	42.90	44.25	42.69	44.03
3082	NYSE	NEM	Wed, Aug 18, 2004	41.70	42.39	41.55	42.27
3081	NYSE	NEM	Tue, Aug 17, 2004	41.00	42.26	41.00	41.88
3080	NYSE	NEM	Mon, Aug 16, 2004	41.16	41.99	41.16	41.99
3079	NYSE	NEM	Fri, Aug 13, 2004	40.35	40.98	40.35	40.92
3078	NYSE	NEM	Thu, Aug 12, 2004	40.32	40.65	39.80	40.19
3077	NYSE	NEM	Wed, Aug 11, 2004	40.70	40.71	39.85	40.28
3076	NYSE	NEM	Tue, Aug 10, 2004	40.72	41.57	40.60	40.82
3075	NYSE	NEM	Mon, Aug 9, 2004	40.50	40.95	40.15	40.71
3074	NYSE	NEM	Fri, Aug 6, 2004	40.00	40.83	39.66	40.64
3073	NYSE	NEM	Thu, Aug 5, 2004	39.38	39.74	38.56	38.60
3072	NYSE	NEM	Wed, Aug 4, 2004	40.00	40.01	39.23	39.33
3071	NYSE	NEM	Tue, Aug 3, 2004	40.05	41.15	39.85	40.37
3070	NYSE	NEM	Mon, Aug 2, 2004	40.66	40.94	40.15	40.42
3069	NYSE	NEM	Fri, Jul 30, 2004	40.05	40.75	40.01	40.47
3068	NYSE	NEM	Thu, Jul 29, 2004	39.19	39.90	38.80	39.55
3067	NYSE	NEM	Wed, Jul 28, 2004	38.51	39.94	38.32	39.40
3066	NYSE	NEM	Tue, Jul 27, 2004	38.66	39.14	37.65	38.95
3065	NYSE	NEM	Mon, Jul 26, 2004	39.29	39.30	38.15	38.38
3064	NYSE	NEM	Fri, Jul 23, 2004	39.55	40.04	39.00	39.00
3063	NYSE	NEM	Thu, Jul 22, 2004	40.12	40.70	39.90	40.48
3062	NYSE	NEM	Wed, Jul 21, 2004	41.25	41.39	40.12	40.20
3061	NYSE	NEM	Tue, Jul 20, 2004	40.80	41.50	40.60	41.40
3060	NYSE	NEM	Mon, Jul 19, 2004	42.05	42.20	41.07	41.44
3059	NYSE	NEM	Fri, Jul 16, 2004	42.48	42.70	41.89	42.26
3058	NYSE	NEM	Thu, Jul 15, 2004	41.58	42.15	41.33	41.90
3057	NYSE	NEM	Wed, Jul 14, 2004	41.63	42.24	41.50	41.79
3056	NYSE	NEM	Tue, Jul 13, 2004	40.90	41.39	40.55	41.30
3055	NYSE	NEM	Mon, Jul 12, 2004	42.24	42.25	41.26	41.49
3054	NYSE	NEM	Fri, Jul 9, 2004	41.60	42.35	41.35	42.34
3053	NYSE	NEM	Thu, Jul 8, 2004	41.48	42.15	41.11	42.04
3052	NYSE	NEM	Wed, Jul 7, 2004	40.05	41.29	39.74	41.12
3051	NYSE	NEM	Tue, Jul 6, 2004	39.78	39.92	38.77	39.39
3050	NYSE	NEM	Fri, Jul 2, 2004	38.70	39.25	38.61	39.16
3049	NYSE	NEM	Thu, Jul 1, 2004	38.70	38.95	38.00	38.11
3048	NYSE	NEM	Wed, Jun 30, 2004	38.46	39.00	38.20	38.76
3047	NYSE	NEM	Tue, Jun 29, 2004	38.70	38.70	37.94	38.08
3046	NYSE	NEM	Mon, Jun 28, 2004	40.40	40.66	38.76	38.81
3045	NYSE	NEM	Fri, Jun 25, 2004	39.70	39.99	39.54	39.80
3044	NYSE	NEM	Thu, Jun 24, 2004	40.19	40.19	39.50	39.70
3043	NYSE	NEM	Wed, Jun 23, 2004	39.37	39.37	38.52	38.84
3042	NYSE	NEM	Tue, Jun 22, 2004	39.13	39.28	38.83	39.07
3041	NYSE	NEM	Mon, Jun 21, 2004	39.42	39.45	38.62	39.00
3040	NYSE	NEM	Fri, Jun 18, 2004	39.20	39.77	39.06	39.12
3039	NYSE	NEM	Thu, Jun 17, 2004	38.50	39.00	37.91	38.55
3038	NYSE	NEM	Wed, Jun 16, 2004	37.32	38.12	37.11	37.99
3037	NYSE	NEM	Tue, Jun 15, 2004	37.15	38.00	37.03	37.97
3036	NYSE	NEM	Mon, Jun 14, 2004	37.71	37.79	36.44	36.78
3035	NYSE	NEM	Thu, Jun 10, 2004	37.65	38.48	37.52	37.94
3034	NYSE	NEM	Wed, Jun 9, 2004	38.75	38.76	37.50	37.51
3033	NYSE	NEM	Tue, Jun 8, 2004	39.82	39.92	38.95	39.49
3032	NYSE	NEM	Mon, Jun 7, 2004	39.56	40.10	39.56	39.97
3031	NYSE	NEM	Fri, Jun 4, 2004	38.48	39.72	38.28	39.41
3030	NYSE	NEM	Thu, Jun 3, 2004	38.95	39.03	38.21	38.48
3029	NYSE	NEM	Wed, Jun 2, 2004	39.22	39.22	38.35	38.82
3028	NYSE	NEM	Tue, Jun 1, 2004	40.10	40.35	38.95	39.06
3027	NYSE	NEM	Fri, May 28, 2004	40.30	40.30	39.58	39.71
3026	NYSE	NEM	Thu, May 27, 2004	40.43	40.50	39.97	40.17
3025	NYSE	NEM	Wed, May 26, 2004	40.00	40.20	39.48	39.78
3024	NYSE	NEM	Tue, May 25, 2004	39.30	39.93	39.20	39.80
3023	NYSE	NEM	Mon, May 24, 2004	38.58	38.87	38.12	38.76
3022	NYSE	NEM	Fri, May 21, 2004	38.52	38.82	38.30	38.40
3021	NYSE	NEM	Thu, May 20, 2004	37.84	38.13	37.28	37.63
3020	NYSE	NEM	Wed, May 19, 2004	38.22	38.88	37.69	37.84
3019	NYSE	NEM	Tue, May 18, 2004	36.85	37.54	36.59	37.54
3018	NYSE	NEM	Mon, May 17, 2004	37.80	38.14	36.72	37.00
3017	NYSE	NEM	Fri, May 14, 2004	36.36	37.00	36.34	36.95
3016	NYSE	NEM	Thu, May 13, 2004	36.40	36.85	35.83	36.19
3015	NYSE	NEM	Wed, May 12, 2004	37.40	37.85	36.15	36.48
3014	NYSE	NEM	Tue, May 11, 2004	36.02	36.74	35.57	36.70
3013	NYSE	NEM	Mon, May 10, 2004	34.70	36.95	34.70	36.33
3012	NYSE	NEM	Fri, May 7, 2004	37.15	37.62	35.34	35.41
3011	NYSE	NEM	Thu, May 6, 2004	38.29	38.45	37.65	37.86
3010	NYSE	NEM	Wed, May 5, 2004	39.11	39.25	38.53	38.61
3009	NYSE	NEM	Tue, May 4, 2004	38.40	39.11	38.25	39.04
3008	NYSE	NEM	Mon, May 3, 2004	37.41	37.74	36.88	37.38
3007	NYSE	NEM	Fri, Apr 30, 2004	37.80	38.30	37.27	37.40
3006	NYSE	NEM	Thu, Apr 29, 2004	37.75	38.49	37.05	37.45
3005	NYSE	NEM	Wed, Apr 28, 2004	38.60	38.90	37.40	37.47
3004	NYSE	NEM	Tue, Apr 27, 2004	40.70	40.83	40.02	40.19
3003	NYSE	NEM	Mon, Apr 26, 2004	40.80	41.38	40.50	40.55
3002	NYSE	NEM	Fri, Apr 23, 2004	41.00	41.04	40.14	40.40
3001	NYSE	NEM	Thu, Apr 22, 2004	40.04	41.19	40.00	40.68
3000	NYSE	NEM	Wed, Apr 21, 2004	39.21	40.63	38.82	39.88
2999	NYSE	NEM	Tue, Apr 20, 2004	41.90	42.01	39.59	39.93
2998	NYSE	NEM	Mon, Apr 19, 2004	43.18	43.29	42.20	42.43
2997	NYSE	NEM	Fri, Apr 16, 2004	43.28	43.48	42.95	43.06
2996	NYSE	NEM	Thu, Apr 15, 2004	42.40	43.56	42.38	43.05
2995	NYSE	NEM	Wed, Apr 14, 2004	42.10	43.39	41.99	42.64
2994	NYSE	NEM	Tue, Apr 13, 2004	44.05	44.40	42.56	42.86
2993	NYSE	NEM	Mon, Apr 12, 2004	45.31	45.53	44.49	45.26
2992	NYSE	NEM	Thu, Apr 8, 2004	44.66	45.35	44.66	45.06
2991	NYSE	NEM	Wed, Apr 7, 2004	45.20	45.85	45.13	45.36
2990	NYSE	NEM	Tue, Apr 6, 2004	45.00	45.54	45.00	45.30
2989	NYSE	NEM	Mon, Apr 5, 2004	45.60	45.75	44.50	44.85
2988	NYSE	NEM	Fri, Apr 2, 2004	46.01	46.28	45.15	45.88
2987	NYSE	NEM	Thu, Apr 1, 2004	46.93	47.32	46.57	46.75
2986	NYSE	NEM	Wed, Mar 31, 2004	46.90	47.22	46.40	46.63
2985	NYSE	NEM	Tue, Mar 30, 2004	46.02	47.07	45.86	46.71
2984	NYSE	NEM	Mon, Mar 29, 2004	45.82	46.38	45.20	46.05
2983	NYSE	NEM	Fri, Mar 26, 2004	45.97	46.53	45.75	46.15
2982	NYSE	NEM	Thu, Mar 25, 2004	43.60	45.25	43.51	45.21
2981	NYSE	NEM	Wed, Mar 24, 2004	44.30	44.39	43.66	43.69
2980	NYSE	NEM	Tue, Mar 23, 2004	44.35	45.03	44.18	44.68
2979	NYSE	NEM	Mon, Mar 22, 2004	45.50	45.50	44.31	44.59
2978	NYSE	NEM	Fri, Mar 19, 2004	44.45	44.75	43.94	44.38
2977	NYSE	NEM	Thu, Mar 18, 2004	44.05	44.96	43.80	44.31
2976	NYSE	NEM	Wed, Mar 17, 2004	42.41	43.16	41.96	43.06
2975	NYSE	NEM	Tue, Mar 16, 2004	42.40	42.97	42.05	42.56
2974	NYSE	NEM	Mon, Mar 15, 2004	42.67	42.98	41.85	41.99
2973	NYSE	NEM	Fri, Mar 12, 2004	42.50	42.70	41.67	42.69
2972	NYSE	NEM	Thu, Mar 11, 2004	42.00	42.87	41.88	42.75
2971	NYSE	NEM	Wed, Mar 10, 2004	43.15	43.27	42.31	42.33
2970	NYSE	NEM	Tue, Mar 9, 2004	43.65	43.91	43.02	43.45
2969	NYSE	NEM	Mon, Mar 8, 2004	43.95	44.26	43.31	43.44
2968	NYSE	NEM	Fri, Mar 5, 2004	43.21	44.09	43.18	43.96
2967	NYSE	NEM	Thu, Mar 4, 2004	41.60	43.02	41.60	42.56
2966	NYSE	NEM	Wed, Mar 3, 2004	42.10	42.54	41.08	42.07
2965	NYSE	NEM	Tue, Mar 2, 2004	43.50	43.51	42.25	42.26
2964	NYSE	NEM	Mon, Mar 1, 2004	44.15	44.35	43.45	43.75
2963	NYSE	NEM	Fri, Feb 27, 2004	43.30	43.75	43.05	43.45
2962	NYSE	NEM	Thu, Feb 26, 2004	42.58	43.82	42.36	43.49
2961	NYSE	NEM	Wed, Feb 25, 2004	43.42	43.50	42.32	43.13
2960	NYSE	NEM	Tue, Feb 24, 2004	42.70	44.15	42.60	43.77
2959	NYSE	NEM	Mon, Feb 23, 2004	43.00	43.35	42.31	42.31
2958	NYSE	NEM	Fri, Feb 20, 2004	43.70	43.70	42.35	42.75
2957	NYSE	NEM	Thu, Feb 19, 2004	43.64	44.28	43.04	44.04
2956	NYSE	NEM	Wed, Feb 18, 2004	45.45	45.45	43.62	43.63
2955	NYSE	NEM	Tue, Feb 17, 2004	44.97	45.53	44.81	45.45
2954	NYSE	NEM	Fri, Feb 13, 2004	45.22	45.52	43.81	44.26
2953	NYSE	NEM	Thu, Feb 12, 2004	45.43	45.75	44.58	44.66
2952	NYSE	NEM	Wed, Feb 11, 2004	44.30	45.68	43.91	45.43
2951	NYSE	NEM	Tue, Feb 10, 2004	44.75	44.90	44.07	44.30
2950	NYSE	NEM	Mon, Feb 9, 2004	44.50	44.75	43.82	44.64
2949	NYSE	NEM	Fri, Feb 6, 2004	43.10	44.12	42.87	44.10
2948	NYSE	NEM	Thu, Feb 5, 2004	41.36	42.96	41.17	42.15
2947	NYSE	NEM	Wed, Feb 4, 2004	41.61	42.71	40.58	41.54
2946	NYSE	NEM	Tue, Feb 3, 2004	42.25	42.63	41.45	41.50
2945	NYSE	NEM	Mon, Feb 2, 2004	41.40	41.90	40.56	41.86
2944	NYSE	NEM	Fri, Jan 30, 2004	41.24	41.75	40.85	41.66
2943	NYSE	NEM	Thu, Jan 29, 2004	41.50	42.06	40.51	41.10
2942	NYSE	NEM	Wed, Jan 28, 2004	43.00	43.98	41.65	41.72
2941	NYSE	NEM	Tue, Jan 27, 2004	41.85	43.20	41.80	42.51
2940	NYSE	NEM	Mon, Jan 26, 2004	42.40	42.69	41.27	41.76
2939	NYSE	NEM	Fri, Jan 23, 2004	42.89	43.69	41.90	42.25
2938	NYSE	NEM	Thu, Jan 22, 2004	43.97	44.56	42.76	42.80
2937	NYSE	NEM	Wed, Jan 21, 2004	43.73	44.67	42.80	44.00
2936	NYSE	NEM	Tue, Jan 20, 2004	43.85	44.45	43.59	43.73
2935	NYSE	NEM	Fri, Jan 16, 2004	42.90	43.39	42.10	43.08
2934	NYSE	NEM	Thu, Jan 15, 2004	43.75	43.75	41.70	42.59
2933	NYSE	NEM	Wed, Jan 14, 2004	45.52	45.65	44.05	44.65
2932	NYSE	NEM	Tue, Jan 13, 2004	47.39	47.81	46.11	46.55
2931	NYSE	NEM	Mon, Jan 12, 2004	48.55	48.56	47.04	47.50
2930	NYSE	NEM	Fri, Jan 9, 2004	47.99	49.20	47.78	48.62
2929	NYSE	NEM	Thu, Jan 8, 2004	47.90	48.17	47.10	47.90
2928	NYSE	NEM	Wed, Jan 7, 2004	48.90	48.94	47.18	47.44
2927	NYSE	NEM	Tue, Jan 6, 2004	49.90	49.90	48.11	48.84
2926	NYSE	NEM	Mon, Jan 5, 2004	49.40	50.20	49.21	49.75
2925	NYSE	NEM	Fri, Jan 2, 2004	48.20	49.13	48.20	48.64
2924	NYSE	NEM	Wed, Dec 31, 2003	49.21	49.48	48.06	48.61
2923	NYSE	NEM	Tue, Dec 30, 2003	49.35	49.75	48.60	49.16
2922	NYSE	NEM	Mon, Dec 29, 2003	48.64	49.54	48.64	49.41
2921	NYSE	NEM	Fri, Dec 26, 2003	46.49	47.80	46.48	47.69
2920	NYSE	NEM	Wed, Dec 24, 2003	46.95	46.95	45.95	46.37
2919	NYSE	NEM	Tue, Dec 23, 2003	46.00	46.29	45.13	46.29
2918	NYSE	NEM	Mon, Dec 22, 2003	46.20	46.55	45.90	46.29
2917	NYSE	NEM	Fri, Dec 19, 2003	46.99	46.99	45.70	45.70
2916	NYSE	NEM	Thu, Dec 18, 2003	46.95	47.19	46.15	46.98
2915	NYSE	NEM	Wed, Dec 17, 2003	46.13	47.25	45.92	47.08
2914	NYSE	NEM	Tue, Dec 16, 2003	47.29	47.47	45.80	46.13
2913	NYSE	NEM	Mon, Dec 15, 2003	46.05	47.74	46.03	47.22
2912	NYSE	NEM	Fri, Dec 12, 2003	46.70	47.95	46.52	47.00
2911	NYSE	NEM	Thu, Dec 11, 2003	45.60	46.90	44.50	46.28
2910	NYSE	NEM	Wed, Dec 10, 2003	47.60	48.32	45.65	45.70
2909	NYSE	NEM	Tue, Dec 9, 2003	49.49	49.49	46.83	47.77
2908	NYSE	NEM	Mon, Dec 8, 2003	49.50	49.64	48.25	49.20
2907	NYSE	NEM	Fri, Dec 5, 2003	48.89	49.94	48.64	49.59
2906	NYSE	NEM	Thu, Dec 4, 2003	49.30	49.70	48.25	49.04
2905	NYSE	NEM	Wed, Dec 3, 2003	50.00	50.25	49.50	49.99
2904	NYSE	NEM	Tue, Dec 2, 2003	49.50	50.28	49.17	50.00
2903	NYSE	NEM	Mon, Dec 1, 2003	48.70	49.66	47.76	49.55
2902	NYSE	NEM	Fri, Nov 28, 2003	47.00	48.23	46.90	48.14
2901	NYSE	NEM	Wed, Nov 26, 2003	46.05	47.54	45.81	47.34
2900	NYSE	NEM	Tue, Nov 25, 2003	45.04	45.78	44.92	45.75
2899	NYSE	NEM	Mon, Nov 24, 2003	44.98	44.99	44.12	44.85
2898	NYSE	NEM	Fri, Nov 21, 2003	44.88	45.41	44.88	45.24
2897	NYSE	NEM	Thu, Nov 20, 2003	45.55	45.90	44.67	45.05
2896	NYSE	NEM	Wed, Nov 19, 2003	44.95	45.20	44.60	45.20
2895	NYSE	NEM	Tue, Nov 18, 2003	43.83	45.41	43.47	45.30
2894	NYSE	NEM	Mon, Nov 17, 2003	43.75	44.24	42.60	43.42
2893	NYSE	NEM	Fri, Nov 14, 2003	43.94	44.65	43.83	44.24
2892	NYSE	NEM	Thu, Nov 13, 2003	43.61	44.35	43.31	43.71
2891	NYSE	NEM	Wed, Nov 12, 2003	42.92	44.02	42.60	43.96
2890	NYSE	NEM	Tue, Nov 11, 2003	42.80	43.05	42.12	42.26
2889	NYSE	NEM	Mon, Nov 10, 2003	42.89	43.30	42.31	42.41
2888	NYSE	NEM	Fri, Nov 7, 2003	41.95	42.75	41.55	42.66
2887	NYSE	NEM	Thu, Nov 6, 2003	42.30	42.39	42.04	42.20
2886	NYSE	NEM	Wed, Nov 5, 2003	42.64	43.05	42.21	42.55
2885	NYSE	NEM	Tue, Nov 4, 2003	43.00	44.08	43.00	43.31
2884	NYSE	NEM	Mon, Nov 3, 2003	43.55	44.15	42.42	42.88
2883	NYSE	NEM	Fri, Oct 31, 2003	42.55	44.45	42.55	43.78
2882	NYSE	NEM	Thu, Oct 30, 2003	42.88	44.71	42.88	43.30
2881	NYSE	NEM	Wed, Oct 29, 2003	42.90	44.30	42.90	43.78
2880	NYSE	NEM	Tue, Oct 28, 2003	42.00	42.75	41.45	42.75
2879	NYSE	NEM	Mon, Oct 27, 2003	42.24	42.55	41.59	42.55
2878	NYSE	NEM	Fri, Oct 24, 2003	42.00	42.83	41.84	42.24
2877	NYSE	NEM	Thu, Oct 23, 2003	41.23	41.53	40.70	41.49
2876	NYSE	NEM	Wed, Oct 22, 2003	41.38	41.66	40.75	41.24
2875	NYSE	NEM	Tue, Oct 21, 2003	39.51	41.19	39.51	41.10
2874	NYSE	NEM	Mon, Oct 20, 2003	39.47	39.86	39.11	39.12
2873	NYSE	NEM	Fri, Oct 17, 2003	39.70	39.75	39.00	39.13
2872	NYSE	NEM	Thu, Oct 16, 2003	39.66	40.59	39.60	39.90
2871	NYSE	NEM	Wed, Oct 15, 2003	39.75	39.93	39.09	39.34
2870	NYSE	NEM	Tue, Oct 14, 2003	39.76	40.10	39.53	39.87
2869	NYSE	NEM	Mon, Oct 13, 2003	39.00	40.20	38.72	39.99
2868	NYSE	NEM	Fri, Oct 10, 2003	39.35	39.58	39.08	39.25
2867	NYSE	NEM	Thu, Oct 9, 2003	38.55	39.15	38.00	39.05
2866	NYSE	NEM	Wed, Oct 8, 2003	38.90	39.75	38.88	39.25
2865	NYSE	NEM	Tue, Oct 7, 2003	38.48	39.04	38.28	38.84
2864	NYSE	NEM	Mon, Oct 6, 2003	37.95	38.34	37.35	38.07
2863	NYSE	NEM	Fri, Oct 3, 2003	39.59	40.15	37.25	37.88
2862	NYSE	NEM	Thu, Oct 2, 2003	38.59	40.05	38.59	39.92
2861	NYSE	NEM	Wed, Oct 1, 2003	39.09	39.40	38.19	39.34
2860	NYSE	NEM	Tue, Sep 30, 2003	39.26	40.00	38.90	39.09
2859	NYSE	NEM	Mon, Sep 29, 2003	39.16	39.78	38.60	39.13
2858	NYSE	NEM	Fri, Sep 26, 2003	39.70	40.00	38.71	38.91
2857	NYSE	NEM	Thu, Sep 25, 2003	42.26	42.45	40.25	40.33
2856	NYSE	NEM	Wed, Sep 24, 2003	42.30	42.50	41.38	42.17
2855	NYSE	NEM	Tue, Sep 23, 2003	41.00	42.09	40.90	42.06
2854	NYSE	NEM	Mon, Sep 22, 2003	41.25	41.50	40.75	41.30
2853	NYSE	NEM	Fri, Sep 19, 2003	39.55	40.80	39.50	40.66
2852	NYSE	NEM	Thu, Sep 18, 2003	39.95	39.98	39.06	39.24
2851	NYSE	NEM	Wed, Sep 17, 2003	39.10	39.50	38.75	39.26
2850	NYSE	NEM	Tue, Sep 16, 2003	38.76	39.17	38.25	39.02
2849	NYSE	NEM	Mon, Sep 15, 2003	38.75	39.24	38.37	38.59
2848	NYSE	NEM	Fri, Sep 12, 2003	39.47	39.87	38.65	38.94
2847	NYSE	NEM	Thu, Sep 11, 2003	39.01	39.45	38.40	39.35
2846	NYSE	NEM	Wed, Sep 10, 2003	40.00	40.05	39.00	39.30
2845	NYSE	NEM	Tue, Sep 9, 2003	39.75	40.90	38.97	39.76
2844	NYSE	NEM	Mon, Sep 8, 2003	39.10	39.23	38.59	38.90
2843	NYSE	NEM	Fri, Sep 5, 2003	39.10	39.66	39.01	39.11
2842	NYSE	NEM	Thu, Sep 4, 2003	37.77	39.04	37.63	38.89
2841	NYSE	NEM	Wed, Sep 3, 2003	37.85	38.14	37.52	37.90
2840	NYSE	NEM	Tue, Sep 2, 2003	39.24	39.24	37.75	37.90
2839	NYSE	NEM	Fri, Aug 29, 2003	39.40	39.67	39.02	39.26
2838	NYSE	NEM	Thu, Aug 28, 2003	38.80	39.98	38.60	38.68
2837	NYSE	NEM	Wed, Aug 27, 2003	38.50	39.25	38.40	39.16
2836	NYSE	NEM	Tue, Aug 26, 2003	36.68	37.85	36.51	37.74
2835	NYSE	NEM	Mon, Aug 25, 2003	37.53	37.73	36.61	36.76
2834	NYSE	NEM	Fri, Aug 22, 2003	38.25	38.25	37.35	37.54
2833	NYSE	NEM	Thu, Aug 21, 2003	39.40	39.40	38.25	38.27
2832	NYSE	NEM	Wed, Aug 20, 2003	39.00	39.70	38.90	39.58
2831	NYSE	NEM	Tue, Aug 19, 2003	37.62	38.99	37.62	38.91
2830	NYSE	NEM	Mon, Aug 18, 2003	37.75	38.40	37.70	38.04
2829	NYSE	NEM	Fri, Aug 15, 2003	38.52	38.89	38.33	38.50
2828	NYSE	NEM	Thu, Aug 14, 2003	38.52	39.05	38.29	38.63
2827	NYSE	NEM	Wed, Aug 13, 2003	37.45	38.63	37.41	38.48
2826	NYSE	NEM	Tue, Aug 12, 2003	38.60	38.61	37.51	37.70
2825	NYSE	NEM	Mon, Aug 11, 2003	38.50	38.97	37.50	38.61
2824	NYSE	NEM	Fri, Aug 8, 2003	37.19	38.37	36.95	38.33
2823	NYSE	NEM	Thu, Aug 7, 2003	36.95	37.12	36.32	36.95
2822	NYSE	NEM	Wed, Aug 6, 2003	35.85	37.00	35.79	36.88
2821	NYSE	NEM	Tue, Aug 5, 2003	36.24	36.48	35.74	35.75
2820	NYSE	NEM	Mon, Aug 4, 2003	35.88	36.64	35.60	36.29
2819	NYSE	NEM	Fri, Aug 1, 2003	35.77	36.38	35.23	35.58
2818	NYSE	NEM	Thu, Jul 31, 2003	36.34	36.34	35.30	36.10
2817	NYSE	NEM	Wed, Jul 30, 2003	35.62	35.95	35.30	35.44
2816	NYSE	NEM	Tue, Jul 29, 2003	35.51	36.37	35.30	35.98
2815	NYSE	NEM	Mon, Jul 28, 2003	36.47	36.91	35.20	35.52
2814	NYSE	NEM	Fri, Jul 25, 2003	35.65	36.39	35.56	36.29
2813	NYSE	NEM	Thu, Jul 24, 2003	35.03	35.88	34.80	35.40
2812	NYSE	NEM	Wed, Jul 23, 2003	34.00	35.30	34.00	35.28
2811	NYSE	NEM	Tue, Jul 22, 2003	33.12	33.50	32.93	33.40
2810	NYSE	NEM	Mon, Jul 21, 2003	32.30	33.09	32.29	33.00
2809	NYSE	NEM	Fri, Jul 18, 2003	31.99	32.31	31.52	32.13
2808	NYSE	NEM	Thu, Jul 17, 2003	31.40	32.05	31.16	31.98
2807	NYSE	NEM	Wed, Jul 16, 2003	31.36	31.78	31.01	31.25
2806	NYSE	NEM	Tue, Jul 15, 2003	33.74	33.97	31.84	31.84
2805	NYSE	NEM	Mon, Jul 14, 2003	32.98	33.45	32.88	33.20
2804	NYSE	NEM	Fri, Jul 11, 2003	32.51	32.81	32.37	32.79
2803	NYSE	NEM	Thu, Jul 10, 2003	32.87	33.24	32.41	32.72
2802	NYSE	NEM	Wed, Jul 9, 2003	32.72	32.94	32.51	32.79
2801	NYSE	NEM	Tue, Jul 8, 2003	32.70	33.15	32.30	32.41
2800	NYSE	NEM	Mon, Jul 7, 2003	32.80	32.84	32.27	32.81
2799	NYSE	NEM	Thu, Jul 3, 2003	33.42	33.59	32.96	32.97
2798	NYSE	NEM	Wed, Jul 2, 2003	33.50	33.79	33.16	33.50
2797	NYSE	NEM	Tue, Jul 1, 2003	32.89	33.50	32.85	33.34
2796	NYSE	NEM	Mon, Jun 30, 2003	32.45	32.66	32.31	32.46
2795	NYSE	NEM	Fri, Jun 27, 2003	32.26	32.78	32.16	32.51
2794	NYSE	NEM	Thu, Jun 26, 2003	31.60	32.49	31.34	32.21
2793	NYSE	NEM	Wed, Jun 25, 2003	31.94	32.80	31.93	32.19
2792	NYSE	NEM	Tue, Jun 24, 2003	32.50	32.51	31.60	31.81
2791	NYSE	NEM	Mon, Jun 23, 2003	33.25	33.30	32.25	32.65
2790	NYSE	NEM	Fri, Jun 20, 2003	33.89	34.07	33.29	33.60
2789	NYSE	NEM	Thu, Jun 19, 2003	33.72	34.40	33.38	33.89
2788	NYSE	NEM	Wed, Jun 18, 2003	33.84	33.86	33.27	33.71
2787	NYSE	NEM	Tue, Jun 17, 2003	32.42	34.15	32.38	33.84
2786	NYSE	NEM	Mon, Jun 16, 2003	32.45	32.48	31.95	32.42
2785	NYSE	NEM	Fri, Jun 13, 2003	31.50	32.44	31.49	32.07
2784	NYSE	NEM	Thu, Jun 12, 2003	31.29	31.90	31.06	31.68
2783	NYSE	NEM	Wed, Jun 11, 2003	31.54	31.54	31.11	31.48
2782	NYSE	NEM	Tue, Jun 10, 2003	31.45	31.76	30.65	31.50
2781	NYSE	NEM	Mon, Jun 9, 2003	32.75	32.75	32.05	32.65
2780	NYSE	NEM	Fri, Jun 6, 2003	31.95	32.85	31.63	32.29
2779	NYSE	NEM	Thu, Jun 5, 2003	31.20	32.14	31.20	31.95
2778	NYSE	NEM	Wed, Jun 4, 2003	30.03	31.23	29.94	30.87
2777	NYSE	NEM	Tue, Jun 3, 2003	30.60	30.79	30.03	30.15
2776	NYSE	NEM	Mon, Jun 2, 2003	29.25	30.45	29.25	30.35
2775	NYSE	NEM	Fri, May 30, 2003	29.50	29.66	28.50	29.66
2774	NYSE	NEM	Thu, May 29, 2003	28.80	29.75	28.78	29.62
2773	NYSE	NEM	Wed, May 28, 2003	29.26	29.41	28.76	29.10
2772	NYSE	NEM	Tue, May 27, 2003	30.00	30.80	29.56	29.89
2771	NYSE	NEM	Fri, May 23, 2003	29.59	29.87	29.41	29.59
2770	NYSE	NEM	Thu, May 22, 2003	30.00	30.00	29.43	29.59
2769	NYSE	NEM	Wed, May 21, 2003	29.10	30.00	28.80	30.00
2768	NYSE	NEM	Tue, May 20, 2003	29.24	29.30	28.92	29.22
2767	NYSE	NEM	Mon, May 19, 2003	28.85	29.55	28.83	29.15
2766	NYSE	NEM	Fri, May 16, 2003	28.87	28.88	28.47	28.71
2765	NYSE	NEM	Thu, May 15, 2003	28.58	28.68	28.35	28.56
2764	NYSE	NEM	Wed, May 14, 2003	28.15	28.57	28.11	28.46
2763	NYSE	NEM	Tue, May 13, 2003	28.47	28.76	27.91	28.01
2762	NYSE	NEM	Mon, May 12, 2003	28.65	29.04	28.48	28.70
2761	NYSE	NEM	Fri, May 9, 2003	28.74	28.75	28.33	28.58
2760	NYSE	NEM	Thu, May 8, 2003	28.73	28.85	28.30	28.74
2759	NYSE	NEM	Wed, May 7, 2003	28.60	28.90	28.10	28.19
2758	NYSE	NEM	Tue, May 6, 2003	28.16	28.48	27.74	28.45
2757	NYSE	NEM	Mon, May 5, 2003	27.68	28.21	27.68	28.03
2756	NYSE	NEM	Fri, May 2, 2003	27.61	27.82	27.18	27.63
2755	NYSE	NEM	Thu, May 1, 2003	27.25	28.10	27.20	27.60
2754	NYSE	NEM	Wed, Apr 30, 2003	26.56	27.30	26.56	27.02
2753	NYSE	NEM	Tue, Apr 29, 2003	26.54	26.54	25.95	26.34
2752	NYSE	NEM	Mon, Apr 28, 2003	26.78	26.95	26.44	26.55
2751	NYSE	NEM	Fri, Apr 25, 2003	26.76	27.29	26.60	26.78
2750	NYSE	NEM	Thu, Apr 24, 2003	27.75	27.97	26.81	26.84
2749	NYSE	NEM	Wed, Apr 23, 2003	27.65	27.91	27.55	27.65
2748	NYSE	NEM	Tue, Apr 22, 2003	27.54	27.80	27.38	27.74
2747	NYSE	NEM	Mon, Apr 21, 2003	26.95	27.65	26.85	27.54
2746	NYSE	NEM	Thu, Apr 17, 2003	27.00	27.44	26.75	26.94
2745	NYSE	NEM	Wed, Apr 16, 2003	26.20	26.97	26.17	26.85
2744	NYSE	NEM	Tue, Apr 15, 2003	26.10	26.52	25.20	26.38
2743	NYSE	NEM	Mon, Apr 14, 2003	25.65	25.93	25.64	25.93
2742	NYSE	NEM	Fri, Apr 11, 2003	25.60	26.08	25.41	25.94
2741	NYSE	NEM	Thu, Apr 10, 2003	25.98	26.05	25.54	25.75
2740	NYSE	NEM	Wed, Apr 9, 2003	25.11	26.10	24.96	25.87
2739	NYSE	NEM	Tue, Apr 8, 2003	25.20	25.49	25.06	25.15
2738	NYSE	NEM	Mon, Apr 7, 2003	25.00	25.26	24.80	25.20
2737	NYSE	NEM	Fri, Apr 4, 2003	25.05	25.77	24.95	25.58
2736	NYSE	NEM	Thu, Apr 3, 2003	25.21	25.40	24.98	25.24
2735	NYSE	NEM	Wed, Apr 2, 2003	25.50	25.50	24.95	25.21
2734	NYSE	NEM	Tue, Apr 1, 2003	26.15	26.16	25.58	25.88
2733	NYSE	NEM	Mon, Mar 31, 2003	26.99	26.99	25.94	26.15
2732	NYSE	NEM	Fri, Mar 28, 2003	25.14	26.67	24.90	26.59
2731	NYSE	NEM	Thu, Mar 27, 2003	25.24	25.24	24.48	24.56
2730	NYSE	NEM	Wed, Mar 26, 2003	25.00	25.21	24.79	25.07
2729	NYSE	NEM	Tue, Mar 25, 2003	24.66	25.20	24.66	25.00
2728	NYSE	NEM	Mon, Mar 24, 2003	24.91	25.11	24.54	24.54
2727	NYSE	NEM	Fri, Mar 21, 2003	25.09	25.24	24.23	24.37
2726	NYSE	NEM	Thu, Mar 20, 2003	25.49	25.73	24.86	24.99
2725	NYSE	NEM	Wed, Mar 19, 2003	25.99	26.25	25.22	25.55
2724	NYSE	NEM	Tue, Mar 18, 2003	25.25	26.05	25.25	25.98
2723	NYSE	NEM	Mon, Mar 17, 2003	25.51	25.97	25.08	25.11
2722	NYSE	NEM	Fri, Mar 14, 2003	24.80	25.45	24.76	25.09
2721	NYSE	NEM	Thu, Mar 13, 2003	24.25	25.08	24.08	24.66
2720	NYSE	NEM	Wed, Mar 12, 2003	24.65	25.12	24.40	24.80
2719	NYSE	NEM	Tue, Mar 11, 2003	24.96	25.47	24.66	24.75
2718	NYSE	NEM	Mon, Mar 10, 2003	26.06	26.19	25.11	25.16
2717	NYSE	NEM	Fri, Mar 7, 2003	27.49	27.49	25.51	25.96
2716	NYSE	NEM	Thu, Mar 6, 2003	27.05	27.39	26.68	27.11
2715	NYSE	NEM	Wed, Mar 5, 2003	27.30	27.50	26.93	27.05
2714	NYSE	NEM	Tue, Mar 4, 2003	27.07	27.38	27.06	27.25
2713	NYSE	NEM	Mon, Mar 3, 2003	26.87	27.07	26.65	26.83
2712	NYSE	NEM	Fri, Feb 28, 2003	26.90	27.50	26.85	27.33
2711	NYSE	NEM	Thu, Feb 27, 2003	27.21	27.34	26.67	26.85
2710	NYSE	NEM	Wed, Feb 26, 2003	27.00	27.68	27.00	27.50
2709	NYSE	NEM	Tue, Feb 25, 2003	27.75	27.95	26.97	27.12
2708	NYSE	NEM	Mon, Feb 24, 2003	27.52	28.20	27.40	27.61
2707	NYSE	NEM	Fri, Feb 21, 2003	28.34	28.43	27.12	27.51
2706	NYSE	NEM	Thu, Feb 20, 2003	27.85	28.49	27.85	28.28
2705	NYSE	NEM	Wed, Feb 19, 2003	27.43	27.94	27.36	27.60
2704	NYSE	NEM	Tue, Feb 18, 2003	26.80	27.35	26.51	27.18
2703	NYSE	NEM	Fri, Feb 14, 2003	28.05	28.07	26.90	27.24
2702	NYSE	NEM	Thu, Feb 13, 2003	27.30	28.44	27.30	28.44
2701	NYSE	NEM	Wed, Feb 12, 2003	27.92	28.34	27.10	27.10
2700	NYSE	NEM	Tue, Feb 11, 2003	27.55	28.63	27.52	28.50
2699	NYSE	NEM	Mon, Feb 10, 2003	28.50	28.72	27.55	27.64
2698	NYSE	NEM	Fri, Feb 7, 2003	28.75	29.22	28.16	28.42
2697	NYSE	NEM	Thu, Feb 6, 2003	28.73	29.25	28.15	28.60
2696	NYSE	NEM	Wed, Feb 5, 2003	29.70	29.95	28.23	28.72
2695	NYSE	NEM	Tue, Feb 4, 2003	29.48	30.00	29.36	29.79
2694	NYSE	NEM	Mon, Feb 3, 2003	29.29	29.29	28.58	28.73
2693	NYSE	NEM	Fri, Jan 31, 2003	29.75	29.75	28.88	28.95
2692	NYSE	NEM	Thu, Jan 30, 2003	28.84	29.65	28.65	29.53
2691	NYSE	NEM	Wed, Jan 29, 2003	29.46	29.69	28.71	28.81
2690	NYSE	NEM	Tue, Jan 28, 2003	29.32	29.59	28.80	29.46
2689	NYSE	NEM	Mon, Jan 27, 2003	30.16	30.49	29.27	29.43
2688	NYSE	NEM	Fri, Jan 24, 2003	29.45	30.34	29.45	30.15
2687	NYSE	NEM	Thu, Jan 23, 2003	28.60	30.09	28.60	29.52
2686	NYSE	NEM	Wed, Jan 22, 2003	27.94	28.65	27.92	28.60
2685	NYSE	NEM	Tue, Jan 21, 2003	27.66	28.14	27.26	27.89
2684	NYSE	NEM	Fri, Jan 17, 2003	28.70	28.75	27.51	27.65
2683	NYSE	NEM	Thu, Jan 16, 2003	27.54	28.69	27.52	28.52
2682	NYSE	NEM	Wed, Jan 15, 2003	27.10	27.79	26.89	27.50
2681	NYSE	NEM	Tue, Jan 14, 2003	27.96	28.29	27.21	27.25
2680	NYSE	NEM	Mon, Jan 13, 2003	28.25	28.79	27.99	28.03
2679	NYSE	NEM	Fri, Jan 10, 2003	28.20	28.79	27.82	28.61
2678	NYSE	NEM	Thu, Jan 9, 2003	28.56	28.60	27.82	27.96
2677	NYSE	NEM	Wed, Jan 8, 2003	27.85	29.05	27.85	28.73
2676	NYSE	NEM	Tue, Jan 7, 2003	28.84	28.99	27.83	27.84
2675	NYSE	NEM	Mon, Jan 6, 2003	30.13	30.54	29.06	29.25
2674	NYSE	NEM	Fri, Jan 3, 2003	29.42	30.60	29.17	30.12
2673	NYSE	NEM	Thu, Jan 2, 2003	29.04	29.70	28.49	29.70
2672	NYSE	NEM	Tue, Dec 31, 2002	29.08	29.55	28.91	29.03
2671	NYSE	NEM	Mon, Dec 30, 2002	29.73	29.73	28.75	29.24
2670	NYSE	NEM	Fri, Dec 27, 2002	29.73	30.20	29.58	29.73
2669	NYSE	NEM	Thu, Dec 26, 2002	28.85	29.98	28.60	29.98
2668	NYSE	NEM	Tue, Dec 24, 2002	29.35	29.60	28.72	28.85
2667	NYSE	NEM	Mon, Dec 23, 2002	28.65	29.60	28.65	29.60
2666	NYSE	NEM	Fri, Dec 20, 2002	28.04	28.69	27.60	28.61
2665	NYSE	NEM	Thu, Dec 19, 2002	29.05	29.30	27.95	28.04
2664	NYSE	NEM	Wed, Dec 18, 2002	28.00	29.20	27.85	29.05
2663	NYSE	NEM	Tue, Dec 17, 2002	29.40	29.60	28.04	28.05
2662	NYSE	NEM	Mon, Dec 16, 2002	28.75	29.24	28.21	29.10
2661	NYSE	NEM	Fri, Dec 13, 2002	28.70	29.14	28.37	29.00
2660	NYSE	NEM	Thu, Dec 12, 2002	27.00	28.46	27.00	28.11
2659	NYSE	NEM	Wed, Dec 11, 2002	26.12	27.04	26.12	27.00
2658	NYSE	NEM	Tue, Dec 10, 2002	26.50	26.51	25.88	26.14
2657	NYSE	NEM	Mon, Dec 9, 2002	26.75	26.92	26.37	26.75
2656	NYSE	NEM	Fri, Dec 6, 2002	26.70	26.80	25.95	26.77
2655	NYSE	NEM	Thu, Dec 5, 2002	25.00	25.71	24.89	25.64
2654	NYSE	NEM	Wed, Dec 4, 2002	24.50	24.96	24.32	24.96
2653	NYSE	NEM	Tue, Dec 3, 2002	23.85	24.38	23.63	24.33
2652	NYSE	NEM	Mon, Dec 2, 2002	23.10	23.60	22.70	23.20
2651	NYSE	NEM	Fri, Nov 29, 2002	22.70	23.54	22.66	23.41
2650	NYSE	NEM	Wed, Nov 27, 2002	23.89	23.89	22.60	23.10
2649	NYSE	NEM	Tue, Nov 26, 2002	23.80	24.11	23.67	23.70
2648	NYSE	NEM	Mon, Nov 25, 2002	23.75	24.48	23.52	24.17
2647	NYSE	NEM	Fri, Nov 22, 2002	24.34	24.55	23.72	23.90
2646	NYSE	NEM	Thu, Nov 21, 2002	23.76	23.94	23.20	23.92
2645	NYSE	NEM	Wed, Nov 20, 2002	23.75	24.36	23.61	23.75
2644	NYSE	NEM	Tue, Nov 19, 2002	24.28	24.63	23.66	23.66
2643	NYSE	NEM	Mon, Nov 18, 2002	25.19	25.19	24.20	24.31
2642	NYSE	NEM	Fri, Nov 15, 2002	24.20	25.20	24.20	25.18
2641	NYSE	NEM	Thu, Nov 14, 2002	24.18	24.25	23.80	24.15
2640	NYSE	NEM	Wed, Nov 13, 2002	24.53	24.57	23.51	23.60
2639	NYSE	NEM	Tue, Nov 12, 2002	24.50	24.65	23.30	24.28
2638	NYSE	NEM	Mon, Nov 11, 2002	26.01	26.10	25.30	25.47
2637	NYSE	NEM	Fri, Nov 8, 2002	26.59	26.65	25.80	25.90
2636	NYSE	NEM	Thu, Nov 7, 2002	26.65	26.65	25.60	26.03
2635	NYSE	NEM	Wed, Nov 6, 2002	25.80	26.19	25.28	26.08
2634	NYSE	NEM	Tue, Nov 5, 2002	26.08	26.13	25.76	25.94
2633	NYSE	NEM	Mon, Nov 4, 2002	25.23	25.96	25.07	25.95
2632	NYSE	NEM	Fri, Nov 1, 2002	25.25	25.59	25.00	25.48
2631	NYSE	NEM	Thu, Oct 31, 2002	25.31	25.49	24.52	24.72
2630	NYSE	NEM	Wed, Oct 30, 2002	24.57	25.35	24.57	25.35
2629	NYSE	NEM	Tue, Oct 29, 2002	25.40	25.73	24.80	24.80
2628	NYSE	NEM	Mon, Oct 28, 2002	24.54	25.34	24.41	25.16
2627	NYSE	NEM	Fri, Oct 25, 2002	24.55	24.60	24.08	24.29
2626	NYSE	NEM	Thu, Oct 24, 2002	24.35	24.35	23.65	24.19
2625	NYSE	NEM	Wed, Oct 23, 2002	25.00	25.00	24.05	24.15
2624	NYSE	NEM	Tue, Oct 22, 2002	23.61	25.03	23.61	25.00
2623	NYSE	NEM	Mon, Oct 21, 2002	23.61	23.90	23.30	23.36
2622	NYSE	NEM	Fri, Oct 18, 2002	23.92	24.12	23.36	23.61
2621	NYSE	NEM	Thu, Oct 17, 2002	23.70	23.81	22.60	23.67
2620	NYSE	NEM	Wed, Oct 16, 2002	23.50	23.90	23.30	23.69
2619	NYSE	NEM	Tue, Oct 15, 2002	22.75	23.10	22.57	23.10
2618	NYSE	NEM	Mon, Oct 14, 2002	23.70	23.98	23.02	23.40
2617	NYSE	NEM	Fri, Oct 11, 2002	23.47	23.95	23.26	23.70
2616	NYSE	NEM	Thu, Oct 10, 2002	24.42	24.43	22.88	23.48
2615	NYSE	NEM	Wed, Oct 9, 2002	25.15	25.45	24.45	24.48
2614	NYSE	NEM	Tue, Oct 8, 2002	24.65	25.02	24.42	25.00
2613	NYSE	NEM	Mon, Oct 7, 2002	25.85	26.08	25.00	25.31
2612	NYSE	NEM	Fri, Oct 4, 2002	25.55	26.38	25.55	25.90
2611	NYSE	NEM	Thu, Oct 3, 2002	26.65	26.65	25.85	26.00
2610	NYSE	NEM	Wed, Oct 2, 2002	26.90	26.99	26.30	26.45
2609	NYSE	NEM	Tue, Oct 1, 2002	27.50	27.50	26.80	26.88
2608	NYSE	NEM	Mon, Sep 30, 2002	27.80	28.04	27.17	27.51
2607	NYSE	NEM	Fri, Sep 27, 2002	27.35	27.68	26.75	27.35
2606	NYSE	NEM	Thu, Sep 26, 2002	28.14	28.14	26.39	27.25
2605	NYSE	NEM	Wed, Sep 25, 2002	29.20	29.25	27.77	28.13
2604	NYSE	NEM	Tue, Sep 24, 2002	29.15	29.54	28.70	29.44
2603	NYSE	NEM	Mon, Sep 23, 2002	29.15	29.47	28.63	28.64
2602	NYSE	NEM	Fri, Sep 20, 2002	29.00	29.35	28.75	29.15
2601	NYSE	NEM	Thu, Sep 19, 2002	28.70	29.17	28.45	29.13
2600	NYSE	NEM	Wed, Sep 18, 2002	28.90	29.10	27.97	28.16
2599	NYSE	NEM	Tue, Sep 17, 2002	28.75	29.17	28.42	28.42
2598	NYSE	NEM	Mon, Sep 16, 2002	29.79	29.94	28.99	29.87
2597	NYSE	NEM	Fri, Sep 13, 2002	29.40	29.44	28.64	29.34
2596	NYSE	NEM	Thu, Sep 12, 2002	29.23	29.75	29.06	29.60
2595	NYSE	NEM	Wed, Sep 11, 2002	28.00	29.10	27.97	28.89
2594	NYSE	NEM	Tue, Sep 10, 2002	29.49	29.50	28.46	28.46
2593	NYSE	NEM	Mon, Sep 9, 2002	29.75	29.93	29.36	29.68
2592	NYSE	NEM	Fri, Sep 6, 2002	29.00	29.25	28.25	29.05
2591	NYSE	NEM	Thu, Sep 5, 2002	28.90	29.37	28.79	29.22
2590	NYSE	NEM	Wed, Sep 4, 2002	28.80	28.80	27.90	28.20
2589	NYSE	NEM	Tue, Sep 3, 2002	29.15	29.19	28.66	29.07
2588	NYSE	NEM	Fri, Aug 30, 2002	28.24	28.65	27.89	28.49
2587	NYSE	NEM	Thu, Aug 29, 2002	27.43	28.12	27.37	28.07
2586	NYSE	NEM	Wed, Aug 28, 2002	27.35	27.50	26.77	27.08
2585	NYSE	NEM	Tue, Aug 27, 2002	26.30	27.74	26.30	27.35
2584	NYSE	NEM	Mon, Aug 26, 2002	25.48	27.00	25.41	26.82
2583	NYSE	NEM	Fri, Aug 23, 2002	25.55	25.97	25.14	25.14
2582	NYSE	NEM	Thu, Aug 22, 2002	24.99	25.75	24.86	25.60
2581	NYSE	NEM	Wed, Aug 21, 2002	25.50	25.59	24.76	25.17
2580	NYSE	NEM	Tue, Aug 20, 2002	25.70	26.20	25.45	25.91
2579	NYSE	NEM	Mon, Aug 19, 2002	26.40	26.40	24.95	25.60
2578	NYSE	NEM	Fri, Aug 16, 2002	26.76	27.25	26.75	26.80
2577	NYSE	NEM	Thu, Aug 15, 2002	26.22	27.10	26.00	27.00
2576	NYSE	NEM	Wed, Aug 14, 2002	27.15	27.37	25.97	26.25
2575	NYSE	NEM	Tue, Aug 13, 2002	26.75	27.24	26.55	26.98
2574	NYSE	NEM	Mon, Aug 12, 2002	27.30	27.32	26.47	26.82
2573	NYSE	NEM	Fri, Aug 9, 2002	25.00	27.00	25.00	26.78
2572	NYSE	NEM	Thu, Aug 8, 2002	25.80	25.80	24.69	24.73
2571	NYSE	NEM	Wed, Aug 7, 2002	25.60	26.25	25.00	25.60
2570	NYSE	NEM	Tue, Aug 6, 2002	24.07	24.95	23.75	24.95
2569	NYSE	NEM	Mon, Aug 5, 2002	26.00	26.15	23.99	24.05
2568	NYSE	NEM	Fri, Aug 2, 2002	25.00	25.61	24.65	25.49
2567	NYSE	NEM	Thu, Aug 1, 2002	23.75	24.99	23.60	24.99
2566	NYSE	NEM	Wed, Jul 31, 2002	24.70	24.75	23.98	24.40
2565	NYSE	NEM	Tue, Jul 30, 2002	24.50	24.95	23.76	24.00
2564	NYSE	NEM	Mon, Jul 29, 2002	22.25	23.60	22.21	23.54
2563	NYSE	NEM	Fri, Jul 26, 2002	22.70	22.70	21.49	22.21
2562	NYSE	NEM	Thu, Jul 25, 2002	24.00	24.19	23.01	23.26
2561	NYSE	NEM	Wed, Jul 24, 2002	20.80	24.25	20.80	24.25
2560	NYSE	NEM	Tue, Jul 23, 2002	25.04	25.09	22.40	22.48
2559	NYSE	NEM	Mon, Jul 22, 2002	26.50	26.65	25.20	25.50
2558	NYSE	NEM	Fri, Jul 19, 2002	28.00	28.10	26.02	26.46
2557	NYSE	NEM	Thu, Jul 18, 2002	26.95	27.40	26.42	26.59
2556	NYSE	NEM	Wed, Jul 17, 2002	26.25	27.30	26.21	26.94
2555	NYSE	NEM	Tue, Jul 16, 2002	27.00	27.78	26.67	27.23
2554	NYSE	NEM	Mon, Jul 15, 2002	29.00	29.36	27.55	27.75
2553	NYSE	NEM	Fri, Jul 12, 2002	28.04	28.65	27.50	28.54
2552	NYSE	NEM	Thu, Jul 11, 2002	28.88	29.00	27.88	28.05
2551	NYSE	NEM	Wed, Jul 10, 2002	28.62	28.99	27.55	28.88
2550	NYSE	NEM	Tue, Jul 9, 2002	27.20	28.65	26.99	28.62
2549	NYSE	NEM	Mon, Jul 8, 2002	25.88	27.07	25.61	26.91
2548	NYSE	NEM	Fri, Jul 5, 2002	25.75	25.99	25.40	25.44
2547	NYSE	NEM	Wed, Jul 3, 2002	25.80	26.25	25.50	26.00
2546	NYSE	NEM	Tue, Jul 2, 2002	27.10	27.20	25.50	25.50
2545	NYSE	NEM	Mon, Jul 1, 2002	26.24	27.24	26.03	27.17
2544	NYSE	NEM	Fri, Jun 28, 2002	26.56	26.75	26.14	26.33
2543	NYSE	NEM	Thu, Jun 27, 2002	27.30	27.75	26.35	26.81
2542	NYSE	NEM	Wed, Jun 26, 2002	29.22	29.50	27.85	27.99
2541	NYSE	NEM	Tue, Jun 25, 2002	28.26	28.89	27.66	28.60
2540	NYSE	NEM	Mon, Jun 24, 2002	28.95	29.75	28.50	28.57
2539	NYSE	NEM	Fri, Jun 21, 2002	29.00	29.32	28.26	28.60
2538	NYSE	NEM	Thu, Jun 20, 2002	28.20	29.14	28.12	29.09
2537	NYSE	NEM	Wed, Jun 19, 2002	28.98	28.99	27.90	28.02
2536	NYSE	NEM	Tue, Jun 18, 2002	27.62	28.36	27.32	28.32
2535	NYSE	NEM	Mon, Jun 17, 2002	28.42	28.48	27.50	27.50
2534	NYSE	NEM	Fri, Jun 14, 2002	28.35	29.33	28.35	28.96
2533	NYSE	NEM	Thu, Jun 13, 2002	28.20	28.26	27.25	27.86
2532	NYSE	NEM	Wed, Jun 12, 2002	29.10	29.28	28.20	28.25
2531	NYSE	NEM	Tue, Jun 11, 2002	27.75	29.24	27.61	29.00
2530	NYSE	NEM	Mon, Jun 10, 2002	28.41	28.95	28.03	28.10
2529	NYSE	NEM	Fri, Jun 7, 2002	31.19	31.49	28.69	28.70
2528	NYSE	NEM	Thu, Jun 6, 2002	31.20	31.90	30.86	31.00
2527	NYSE	NEM	Wed, Jun 5, 2002	30.75	31.20	30.60	31.20
2526	NYSE	NEM	Tue, Jun 4, 2002	32.75	32.75	31.38	31.56
2525	NYSE	NEM	Mon, Jun 3, 2002	31.18	31.81	31.01	31.72
2524	NYSE	NEM	Fri, May 31, 2002	30.87	31.21	30.51	31.21
2523	NYSE	NEM	Thu, May 30, 2002	31.34	31.59	30.56	30.67
2522	NYSE	NEM	Wed, May 29, 2002	32.52	32.52	31.16	31.24
2521	NYSE	NEM	Tue, May 28, 2002	30.50	32.00	30.16	32.00
2520	NYSE	NEM	Fri, May 24, 2002	31.04	31.43	30.65	30.66
2519	NYSE	NEM	Thu, May 23, 2002	30.05	31.40	29.95	30.94
2518	NYSE	NEM	Wed, May 22, 2002	31.05	31.50	30.44	30.69
2517	NYSE	NEM	Tue, May 21, 2002	30.00	30.85	29.73	30.81
2516	NYSE	NEM	Mon, May 20, 2002	29.50	30.42	29.02	30.14
2515	NYSE	NEM	Fri, May 17, 2002	28.35	29.45	28.35	29.45
2514	NYSE	NEM	Thu, May 16, 2002	27.92	28.40	27.82	28.36
2513	NYSE	NEM	Wed, May 15, 2002	27.80	28.45	27.29	27.67
2512	NYSE	NEM	Tue, May 14, 2002	29.00	29.05	28.04	28.05
2511	NYSE	NEM	Mon, May 13, 2002	29.95	30.18	29.52	29.96
2510	NYSE	NEM	Fri, May 10, 2002	29.55	30.05	29.33	29.99
2509	NYSE	NEM	Thu, May 9, 2002	28.90	29.60	28.65	29.55
2508	NYSE	NEM	Wed, May 8, 2002	28.61	29.37	28.49	28.90
2507	NYSE	NEM	Tue, May 7, 2002	30.26	30.40	29.19	29.22
2506	NYSE	NEM	Mon, May 6, 2002	30.02	30.50	28.88	30.29
2505	NYSE	NEM	Fri, May 3, 2002	30.00	30.19	29.61	29.95
2504	NYSE	NEM	Thu, May 2, 2002	29.45	30.00	29.25	29.42
2503	NYSE	NEM	Wed, May 1, 2002	28.55	30.20	28.26	29.61
2502	NYSE	NEM	Tue, Apr 30, 2002	29.30	29.38	28.40	28.51
2501	NYSE	NEM	Mon, Apr 29, 2002	29.55	30.10	29.50	29.84
2500	NYSE	NEM	Fri, Apr 26, 2002	28.45	30.12	28.40	30.08
2499	NYSE	NEM	Thu, Apr 25, 2002	29.70	29.79	28.78	28.81
2498	NYSE	NEM	Wed, Apr 24, 2002	29.22	29.52	29.03	29.24
2497	NYSE	NEM	Tue, Apr 23, 2002	28.71	29.28	28.71	29.24
2496	NYSE	NEM	Mon, Apr 22, 2002	29.04	29.48	28.80	29.10
2495	NYSE	NEM	Fri, Apr 19, 2002	28.30	29.04	28.10	29.04
2494	NYSE	NEM	Thu, Apr 18, 2002	29.48	29.79	28.25	28.30
2493	NYSE	NEM	Wed, Apr 17, 2002	28.94	29.18	28.75	29.07
2492	NYSE	NEM	Tue, Apr 16, 2002	27.95	28.30	27.62	28.19
2491	NYSE	NEM	Mon, Apr 15, 2002	28.22	28.48	27.90	28.30
2490	NYSE	NEM	Fri, Apr 12, 2002	27.80	28.44	27.52	28.24
2489	NYSE	NEM	Thu, Apr 11, 2002	27.98	28.51	27.76	28.06
2488	NYSE	NEM	Wed, Apr 10, 2002	27.00	28.19	27.00	28.16
2487	NYSE	NEM	Tue, Apr 9, 2002	27.09	27.20	26.88	27.02
2486	NYSE	NEM	Mon, Apr 8, 2002	27.90	28.13	26.77	27.15
2485	NYSE	NEM	Fri, Apr 5, 2002	27.60	27.60	26.90	27.26
2484	NYSE	NEM	Thu, Apr 4, 2002	27.70	27.85	26.93	27.80
2483	NYSE	NEM	Wed, Apr 3, 2002	27.92	28.00	27.33	27.63
2482	NYSE	NEM	Tue, Apr 2, 2002	28.88	29.25	28.45	28.52
2481	NYSE	NEM	Mon, Apr 1, 2002	27.69	29.04	27.45	28.77
2480	NYSE	NEM	Thu, Mar 28, 2002	28.24	28.24	27.46	27.69
2479	NYSE	NEM	Wed, Mar 27, 2002	26.90	28.26	26.70	28.24
2478	NYSE	NEM	Tue, Mar 26, 2002	26.90	27.10	26.28	26.45
2477	NYSE	NEM	Mon, Mar 25, 2002	26.50	27.32	26.41	27.15
2476	NYSE	NEM	Fri, Mar 22, 2002	25.25	26.49	25.00	26.37
2475	NYSE	NEM	Thu, Mar 21, 2002	25.08	25.75	24.90	25.24
2474	NYSE	NEM	Wed, Mar 20, 2002	24.50	25.09	24.25	25.04
2473	NYSE	NEM	Tue, Mar 19, 2002	24.94	24.94	24.30	24.65
2472	NYSE	NEM	Mon, Mar 18, 2002	23.75	24.76	23.72	24.65
2471	NYSE	NEM	Fri, Mar 15, 2002	24.15	24.15	23.30	23.50
2470	NYSE	NEM	Thu, Mar 14, 2002	23.51	23.80	23.20	23.69
2469	NYSE	NEM	Wed, Mar 13, 2002	24.22	24.44	23.51	23.55
2468	NYSE	NEM	Tue, Mar 12, 2002	24.22	24.33	23.90	24.21
2467	NYSE	NEM	Mon, Mar 11, 2002	23.42	23.97	23.32	23.60
2466	NYSE	NEM	Fri, Mar 8, 2002	23.95	23.95	22.50	23.00
2465	NYSE	NEM	Thu, Mar 7, 2002	25.05	25.06	24.04	24.19
2464	NYSE	NEM	Wed, Mar 6, 2002	24.35	25.48	24.26	25.36
2463	NYSE	NEM	Tue, Mar 5, 2002	24.50	24.98	24.25	24.55
2462	NYSE	NEM	Mon, Mar 4, 2002	24.32	24.88	24.01	24.50
2461	NYSE	NEM	Fri, Mar 1, 2002	24.05	24.50	23.78	24.49
2460	NYSE	NEM	Thu, Feb 28, 2002	24.02	24.29	23.77	24.12
2459	NYSE	NEM	Wed, Feb 27, 2002	24.61	24.61	23.81	24.02
2458	NYSE	NEM	Tue, Feb 26, 2002	23.55	24.71	23.53	24.61
2457	NYSE	NEM	Mon, Feb 25, 2002	23.66	23.76	23.26	23.39
2456	NYSE	NEM	Fri, Feb 22, 2002	24.00	24.20	23.60	23.85
2455	NYSE	NEM	Thu, Feb 21, 2002	23.30	23.97	23.18	23.81
2454	NYSE	NEM	Wed, Feb 20, 2002	23.50	23.65	23.14	23.15
2453	NYSE	NEM	Tue, Feb 19, 2002	24.23	24.68	23.31	23.77
2452	NYSE	NEM	Fri, Feb 15, 2002	25.05	25.29	24.00	24.33
2451	NYSE	NEM	Thu, Feb 14, 2002	24.00	24.91	23.90	24.66
2450	NYSE	NEM	Wed, Feb 13, 2002	23.60	24.38	23.40	23.93
2449	NYSE	NEM	Tue, Feb 12, 2002	23.25	24.11	23.25	23.97
2448	NYSE	NEM	Mon, Feb 11, 2002	23.70	24.19	23.25	23.51
2447	NYSE	NEM	Fri, Feb 8, 2002	24.45	25.45	24.40	25.00
2446	NYSE	NEM	Thu, Feb 7, 2002	24.43	24.43	23.84	24.13
2445	NYSE	NEM	Wed, Feb 6, 2002	25.50	25.90	24.25	24.30
2444	NYSE	NEM	Tue, Feb 5, 2002	24.20	25.19	23.75	25.07
2443	NYSE	NEM	Mon, Feb 4, 2002	23.50	24.05	23.45	23.90
2442	NYSE	NEM	Fri, Feb 1, 2002	22.00	23.35	22.00	22.81
2441	NYSE	NEM	Thu, Jan 31, 2002	21.45	21.97	21.42	21.84
2440	NYSE	NEM	Wed, Jan 30, 2002	21.94	22.09	21.25	21.29
2439	NYSE	NEM	Tue, Jan 29, 2002	20.70	21.97	20.70	21.53
2438	NYSE	NEM	Mon, Jan 28, 2002	20.99	21.38	20.62	20.88
2437	NYSE	NEM	Fri, Jan 25, 2002	20.06	20.99	20.04	20.91
2436	NYSE	NEM	Thu, Jan 24, 2002	20.00	20.10	19.87	19.97
2435	NYSE	NEM	Wed, Jan 23, 2002	20.33	20.59	19.80	19.94
2434	NYSE	NEM	Tue, Jan 22, 2002	20.22	20.53	20.15	20.43
2433	NYSE	NEM	Fri, Jan 18, 2002	20.55	20.56	20.05	20.20
2432	NYSE	NEM	Thu, Jan 17, 2002	21.00	21.00	20.56	20.65
2431	NYSE	NEM	Wed, Jan 16, 2002	20.90	21.50	20.85	21.09
2430	NYSE	NEM	Tue, Jan 15, 2002	19.99	20.75	19.86	20.60
2429	NYSE	NEM	Mon, Jan 14, 2002	19.69	20.20	19.65	19.95
2428	NYSE	NEM	Fri, Jan 11, 2002	19.71	20.12	19.55	19.69
2427	NYSE	NEM	Thu, Jan 10, 2002	19.90	19.97	19.56	19.71
2426	NYSE	NEM	Wed, Jan 9, 2002	18.92	19.64	18.88	19.41
2425	NYSE	NEM	Tue, Jan 8, 2002	18.90	18.90	18.52	18.70
2424	NYSE	NEM	Mon, Jan 7, 2002	18.80	19.07	18.76	18.93
2423	NYSE	NEM	Fri, Jan 4, 2002	18.95	18.95	18.75	18.82
2422	NYSE	NEM	Thu, Jan 3, 2002	18.90	19.09	18.71	19.01
2421	NYSE	NEM	Wed, Jan 2, 2002	19.00	19.25	18.83	19.09
2420	NYSE	NEM	Mon, Dec 31, 2001	18.76	19.28	18.76	19.11
2419	NYSE	NEM	Fri, Dec 28, 2001	19.20	19.34	18.89	18.95
2418	NYSE	NEM	Thu, Dec 27, 2001	19.50	19.59	19.11	19.24
2417	NYSE	NEM	Wed, Dec 26, 2001	19.44	19.60	19.25	19.37
2416	NYSE	NEM	Mon, Dec 24, 2001	19.25	19.70	19.17	19.69
2415	NYSE	NEM	Fri, Dec 21, 2001	19.52	19.79	19.40	19.48
2414	NYSE	NEM	Thu, Dec 20, 2001	19.13	19.59	19.13	19.51
2413	NYSE	NEM	Wed, Dec 19, 2001	19.98	19.98	19.24	19.25
2412	NYSE	NEM	Tue, Dec 18, 2001	19.68	20.09	19.55	20.09
2411	NYSE	NEM	Mon, Dec 17, 2001	19.70	19.70	19.41	19.56
2410	NYSE	NEM	Fri, Dec 14, 2001	19.03	19.72	19.03	19.72
2409	NYSE	NEM	Thu, Dec 13, 2001	19.20	19.33	18.84	19.03
2408	NYSE	NEM	Wed, Dec 12, 2001	18.90	19.29	18.80	19.29
2407	NYSE	NEM	Tue, Dec 11, 2001	19.05	19.05	18.83	18.90
2406	NYSE	NEM	Mon, Dec 10, 2001	19.00	19.19	18.84	19.07
2405	NYSE	NEM	Fri, Dec 7, 2001	20.03	20.31	19.81	20.02
2404	NYSE	NEM	Thu, Dec 6, 2001	19.84	20.28	19.81	20.28
2403	NYSE	NEM	Wed, Dec 5, 2001	19.89	19.89	19.39	19.79
2402	NYSE	NEM	Tue, Dec 4, 2001	20.21	20.22	19.76	19.77
2401	NYSE	NEM	Mon, Dec 3, 2001	19.80	20.41	19.80	20.19
2400	NYSE	NEM	Fri, Nov 30, 2001	19.70	19.97	19.52	19.67
2399	NYSE	NEM	Thu, Nov 29, 2001	19.75	19.94	19.52	19.52
2398	NYSE	NEM	Wed, Nov 28, 2001	19.47	19.90	19.47	19.70
2397	NYSE	NEM	Tue, Nov 27, 2001	19.12	19.47	19.11	19.47
2396	NYSE	NEM	Mon, Nov 26, 2001	19.25	19.29	18.80	19.05
2395	NYSE	NEM	Fri, Nov 23, 2001	19.15	19.30	18.97	19.24
2394	NYSE	NEM	Wed, Nov 21, 2001	19.34	19.65	18.96	18.96
2393	NYSE	NEM	Tue, Nov 20, 2001	19.35	19.74	19.25	19.35
2392	NYSE	NEM	Mon, Nov 19, 2001	19.65	19.70	19.05	19.26
2391	NYSE	NEM	Fri, Nov 16, 2001	20.20	20.20	19.06	19.80
2390	NYSE	NEM	Thu, Nov 15, 2001	20.28	20.30	19.76	20.18
2389	NYSE	NEM	Wed, Nov 14, 2001	20.00	20.66	20.00	20.30
2388	NYSE	NEM	Tue, Nov 13, 2001	22.80	22.97	22.20	22.25
2387	NYSE	NEM	Mon, Nov 12, 2001	23.40	24.24	23.10	23.30
2386	NYSE	NEM	Fri, Nov 9, 2001	22.90	23.40	22.64	23.29
2385	NYSE	NEM	Thu, Nov 8, 2001	23.85	24.15	22.60	22.77
2384	NYSE	NEM	Wed, Nov 7, 2001	23.75	24.15	23.75	23.85
2383	NYSE	NEM	Tue, Nov 6, 2001	23.52	23.99	23.50	23.70
2382	NYSE	NEM	Mon, Nov 5, 2001	23.50	23.79	23.11	23.71
2381	NYSE	NEM	Fri, Nov 2, 2001	23.28	23.94	23.16	23.86
2380	NYSE	NEM	Thu, Nov 1, 2001	23.43	23.49	22.88	23.44
2379	NYSE	NEM	Wed, Oct 31, 2001	23.11	23.41	22.66	23.20
2378	NYSE	NEM	Tue, Oct 30, 2001	22.24	23.16	21.99	23.02
2377	NYSE	NEM	Mon, Oct 29, 2001	21.50	21.98	21.46	21.66
2376	NYSE	NEM	Fri, Oct 26, 2001	21.86	21.86	21.11	21.29
2375	NYSE	NEM	Thu, Oct 25, 2001	21.50	22.19	21.20	21.61
2374	NYSE	NEM	Wed, Oct 24, 2001	21.28	21.67	21.12	21.24
2373	NYSE	NEM	Tue, Oct 23, 2001	20.95	21.63	20.93	21.14
2372	NYSE	NEM	Mon, Oct 22, 2001	21.35	21.54	21.04	21.09
2371	NYSE	NEM	Fri, Oct 19, 2001	22.12	22.48	21.76	21.91
2370	NYSE	NEM	Thu, Oct 18, 2001	22.41	22.65	22.02	22.23
2369	NYSE	NEM	Wed, Oct 17, 2001	21.75	22.94	21.50	22.88
2368	NYSE	NEM	Tue, Oct 16, 2001	21.29	22.07	21.20	21.91
2367	NYSE	NEM	Mon, Oct 15, 2001	22.03	22.50	21.64	21.66
2366	NYSE	NEM	Fri, Oct 12, 2001	21.51	22.69	21.24	22.10
2365	NYSE	NEM	Thu, Oct 11, 2001	21.35	21.46	20.45	21.20
2364	NYSE	NEM	Wed, Oct 10, 2001	22.85	23.00	21.70	21.80
2363	NYSE	NEM	Tue, Oct 9, 2001	23.50	23.67	22.80	22.87
2362	NYSE	NEM	Mon, Oct 8, 2001	24.00	24.45	23.50	23.74
2361	NYSE	NEM	Fri, Oct 5, 2001	23.31	24.01	23.15	24.00
2360	NYSE	NEM	Thu, Oct 4, 2001	23.25	23.58	22.80	23.06
2359	NYSE	NEM	Wed, Oct 3, 2001	24.60	24.79	22.83	23.08
2358	NYSE	NEM	Tue, Oct 2, 2001	24.80	25.23	23.98	24.55
2357	NYSE	NEM	Mon, Oct 1, 2001	23.35	25.00	23.11	24.83
2356	NYSE	NEM	Fri, Sep 28, 2001	23.60	24.04	23.22	23.60
2355	NYSE	NEM	Thu, Sep 27, 2001	22.95	23.89	22.73	23.65
2354	NYSE	NEM	Wed, Sep 26, 2001	22.05	23.70	22.00	23.37
2353	NYSE	NEM	Tue, Sep 25, 2001	21.99	22.18	21.26	21.94
2352	NYSE	NEM	Mon, Sep 24, 2001	21.70	21.92	21.11	21.60
2351	NYSE	NEM	Fri, Sep 21, 2001	24.30	24.80	22.20	22.27
2350	NYSE	NEM	Thu, Sep 20, 2001	22.70	23.90	22.40	23.90
2349	NYSE	NEM	Wed, Sep 19, 2001	22.47	23.16	22.16	22.80
2348	NYSE	NEM	Tue, Sep 18, 2001	22.27	22.49	21.31	22.34
2347	NYSE	NEM	Mon, Sep 17, 2001	23.00	23.47	21.60	22.28
2346	NYSE	NEM	Mon, Sep 10, 2001	20.45	21.21	20.45	21.15
2345	NYSE	NEM	Fri, Sep 7, 2001	20.36	20.86	20.36	20.79
2344	NYSE	NEM	Thu, Sep 6, 2001	20.60	20.74	20.18	20.21
2343	NYSE	NEM	Wed, Sep 5, 2001	20.28	20.72	20.13	20.67
2342	NYSE	NEM	Tue, Sep 4, 2001	20.55	20.65	20.22	20.29
2341	NYSE	NEM	Fri, Aug 31, 2001	20.90	20.96	20.63	20.74
2340	NYSE	NEM	Thu, Aug 30, 2001	20.84	21.12	20.61	20.86
2339	NYSE	NEM	Wed, Aug 29, 2001	21.00	21.25	20.77	20.94
2338	NYSE	NEM	Tue, Aug 28, 2001	21.18	21.23	20.60	20.93
2337	NYSE	NEM	Mon, Aug 27, 2001	21.52	21.80	21.24	21.49
2336	NYSE	NEM	Fri, Aug 24, 2001	21.14	21.79	21.01	21.70
2335	NYSE	NEM	Thu, Aug 23, 2001	21.20	21.64	21.17	21.43
2334	NYSE	NEM	Wed, Aug 22, 2001	21.25	21.60	21.06	21.30
2333	NYSE	NEM	Tue, Aug 21, 2001	21.39	21.45	20.70	21.15
2332	NYSE	NEM	Mon, Aug 20, 2001	20.97	21.20	20.64	21.11
2331	NYSE	NEM	Fri, Aug 17, 2001	21.60	22.02	21.18	21.48
2330	NYSE	NEM	Thu, Aug 16, 2001	21.30	21.45	20.70	21.14
2329	NYSE	NEM	Wed, Aug 15, 2001	20.69	21.24	20.46	21.06
2328	NYSE	NEM	Tue, Aug 14, 2001	20.50	20.59	20.07	20.44
2327	NYSE	NEM	Mon, Aug 13, 2001	20.15	20.99	19.90	20.95
2326	NYSE	NEM	Fri, Aug 10, 2001	20.75	20.75	19.80	20.05
2325	NYSE	NEM	Thu, Aug 9, 2001	19.50	20.65	19.42	20.50
2324	NYSE	NEM	Wed, Aug 8, 2001	18.53	19.37	18.51	19.14
2323	NYSE	NEM	Tue, Aug 7, 2001	18.92	18.92	18.56	18.63
2322	NYSE	NEM	Mon, Aug 6, 2001	18.52	19.08	18.35	18.91
2321	NYSE	NEM	Fri, Aug 3, 2001	18.52	18.80	18.47	18.77
2320	NYSE	NEM	Thu, Aug 2, 2001	18.89	18.89	18.35	18.83
2319	NYSE	NEM	Wed, Aug 1, 2001	18.87	19.15	18.81	18.86
2318	NYSE	NEM	Tue, Jul 31, 2001	18.75	19.29	18.66	18.70
2317	NYSE	NEM	Mon, Jul 30, 2001	19.33	19.33	18.61	18.71
2316	NYSE	NEM	Fri, Jul 27, 2001	19.01	19.56	18.80	19.43
2315	NYSE	NEM	Thu, Jul 26, 2001	19.70	19.76	18.75	19.00
2314	NYSE	NEM	Wed, Jul 25, 2001	20.35	20.59	19.96	20.04
2313	NYSE	NEM	Tue, Jul 24, 2001	19.74	20.64	19.60	20.64
2312	NYSE	NEM	Mon, Jul 23, 2001	19.84	19.94	19.51	19.70
2311	NYSE	NEM	Fri, Jul 20, 2001	20.00	20.19	19.80	19.97
2310	NYSE	NEM	Thu, Jul 19, 2001	19.95	19.98	19.42	19.75
2309	NYSE	NEM	Wed, Jul 18, 2001	18.62	19.95	18.62	19.78
2308	NYSE	NEM	Tue, Jul 17, 2001	18.50	18.80	18.39	18.60
2307	NYSE	NEM	Mon, Jul 16, 2001	18.87	18.96	18.30	18.50
2306	NYSE	NEM	Fri, Jul 13, 2001	19.15	19.16	18.85	18.86
2305	NYSE	NEM	Thu, Jul 12, 2001	18.89	19.38	18.76	19.20
2304	NYSE	NEM	Wed, Jul 11, 2001	19.30	19.84	18.26	19.29
2303	NYSE	NEM	Tue, Jul 10, 2001	18.33	18.84	18.24	18.80
2302	NYSE	NEM	Mon, Jul 9, 2001	18.24	18.48	18.07	18.32
2301	NYSE	NEM	Fri, Jul 6, 2001	18.26	18.45	18.00	18.24
2300	NYSE	NEM	Thu, Jul 5, 2001	18.50	18.60	17.97	18.26
2299	NYSE	NEM	Tue, Jul 3, 2001	18.36	18.77	18.30	18.66
2298	NYSE	NEM	Mon, Jul 2, 2001	18.52	18.59	18.24	18.36
2297	NYSE	NEM	Fri, Jun 29, 2001	18.95	19.14	18.61	18.61
2296	NYSE	NEM	Thu, Jun 28, 2001	19.50	19.50	18.75	18.79
2295	NYSE	NEM	Wed, Jun 27, 2001	20.19	20.23	19.26	19.26
2294	NYSE	NEM	Tue, Jun 26, 2001	20.15	20.74	19.88	20.17
2293	NYSE	NEM	Mon, Jun 25, 2001	21.00	21.14	20.00	20.10
2292	NYSE	NEM	Fri, Jun 22, 2001	20.50	20.85	20.30	20.41
2291	NYSE	NEM	Thu, Jun 21, 2001	20.98	20.98	20.19	20.45
2290	NYSE	NEM	Wed, Jun 20, 2001	21.36	21.43	20.75	20.78
2289	NYSE	NEM	Tue, Jun 19, 2001	21.50	21.95	21.45	21.61
2288	NYSE	NEM	Mon, Jun 18, 2001	21.82	22.28	21.35	21.50
2287	NYSE	NEM	Fri, Jun 15, 2001	22.67	22.67	21.63	21.89
2286	NYSE	NEM	Thu, Jun 14, 2001	21.87	23.15	21.56	22.67
2285	NYSE	NEM	Wed, Jun 13, 2001	21.95	22.09	21.41	21.86
2284	NYSE	NEM	Tue, Jun 12, 2001	21.49	21.87	21.30	21.62
2283	NYSE	NEM	Mon, Jun 11, 2001	21.25	21.28	20.76	20.90
2282	NYSE	NEM	Fri, Jun 8, 2001	20.50	21.77	20.50	21.42
2281	NYSE	NEM	Thu, Jun 7, 2001	20.50	20.71	20.28	20.50
2280	NYSE	NEM	Wed, Jun 6, 2001	21.54	21.54	20.37	20.50
2279	NYSE	NEM	Tue, Jun 5, 2001	21.18	21.57	20.96	21.29
2278	NYSE	NEM	Mon, Jun 4, 2001	20.98	21.32	20.46	20.93
2277	NYSE	NEM	Fri, Jun 1, 2001	20.48	20.96	20.32	20.83
2276	NYSE	NEM	Thu, May 31, 2001	20.72	20.99	20.25	20.49
2275	NYSE	NEM	Wed, May 30, 2001	21.10	21.49	20.46	20.71
2274	NYSE	NEM	Tue, May 29, 2001	21.62	21.70	20.85	21.60
2273	NYSE	NEM	Fri, May 25, 2001	21.30	22.20	21.23	21.97
2272	NYSE	NEM	Thu, May 24, 2001	22.85	23.23	21.35	21.44
2271	NYSE	NEM	Wed, May 23, 2001	22.20	22.38	21.72	22.27
2270	NYSE	NEM	Tue, May 22, 2001	23.58	23.58	22.43	22.50
2269	NYSE	NEM	Mon, May 21, 2001	24.20	24.25	23.66	24.05
2268	NYSE	NEM	Fri, May 18, 2001	23.25	24.60	23.01	24.00
2267	NYSE	NEM	Thu, May 17, 2001	22.95	23.29	22.35	23.00
2266	NYSE	NEM	Wed, May 16, 2001	21.50	22.90	21.40	22.71
2265	NYSE	NEM	Tue, May 15, 2001	20.90	21.45	20.61	20.81
2264	NYSE	NEM	Mon, May 14, 2001	20.80	21.15	20.57	20.92
2263	NYSE	NEM	Fri, May 11, 2001	21.05	21.35	20.53	20.98
2262	NYSE	NEM	Thu, May 10, 2001	20.75	21.61	20.16	21.31
2261	NYSE	NEM	Wed, May 9, 2001	19.48	21.52	19.38	20.73
2260	NYSE	NEM	Tue, May 8, 2001	18.50	18.95	18.40	18.77
2259	NYSE	NEM	Mon, May 7, 2001	18.16	18.99	18.16	18.46
2258	NYSE	NEM	Fri, May 4, 2001	18.47	18.87	18.13	18.27
2257	NYSE	NEM	Thu, May 3, 2001	19.05	19.19	18.26	18.47
2256	NYSE	NEM	Wed, May 2, 2001	18.85	19.09	18.50	18.81
2255	NYSE	NEM	Tue, May 1, 2001	18.23	19.02	18.01	19.01
2254	NYSE	NEM	Mon, Apr 30, 2001	18.30	18.38	17.95	18.23
2253	NYSE	NEM	Fri, Apr 27, 2001	18.28	18.59	17.97	18.39
2252	NYSE	NEM	Thu, Apr 26, 2001	17.13	18.29	17.05	18.24
2251	NYSE	NEM	Wed, Apr 25, 2001	17.24	17.24	16.88	17.02
2250	NYSE	NEM	Tue, Apr 24, 2001	16.70	17.20	16.70	17.15
2249	NYSE	NEM	Mon, Apr 23, 2001	16.71	16.78	16.43	16.77
2248	NYSE	NEM	Fri, Apr 20, 2001	17.00	17.10	16.61	16.78
2247	NYSE	NEM	Thu, Apr 19, 2001	17.25	17.49	16.91	17.16
2246	NYSE	NEM	Wed, Apr 18, 2001	16.50	17.24	16.22	17.20
2245	NYSE	NEM	Tue, Apr 17, 2001	16.76	16.97	16.41	16.75
2244	NYSE	NEM	Mon, Apr 16, 2001	16.79	17.16	16.79	17.16
2243	NYSE	NEM	Thu, Apr 12, 2001	16.49	16.74	16.31	16.55
2242	NYSE	NEM	Wed, Apr 11, 2001	16.51	16.93	16.24	16.25
2241	NYSE	NEM	Tue, Apr 10, 2001	17.08	17.36	16.70	16.98
2240	NYSE	NEM	Mon, Apr 9, 2001	17.15	17.49	17.01	17.21
2239	NYSE	NEM	Fri, Apr 6, 2001	17.02	17.63	16.98	17.15
2238	NYSE	NEM	Thu, Apr 5, 2001	16.95	17.14	16.70	17.14
2237	NYSE	NEM	Wed, Apr 4, 2001	17.20	17.36	16.95	17.15
2236	NYSE	NEM	Tue, Apr 3, 2001	15.63	16.70	15.56	16.46
2235	NYSE	NEM	Mon, Apr 2, 2001	16.00	16.00	15.16	15.38
2234	NYSE	NEM	Fri, Mar 30, 2001	15.84	16.13	15.28	16.12
2233	NYSE	NEM	Thu, Mar 29, 2001	15.96	16.09	15.60	15.84
2232	NYSE	NEM	Wed, Mar 28, 2001	15.90	16.09	15.51	15.96
2231	NYSE	NEM	Tue, Mar 27, 2001	16.55	16.55	15.81	16.05
2230	NYSE	NEM	Mon, Mar 26, 2001	16.41	16.56	16.20	16.51
2229	NYSE	NEM	Fri, Mar 23, 2001	17.05	17.10	16.39	16.50
2228	NYSE	NEM	Thu, Mar 22, 2001	16.95	17.10	16.81	17.05
2227	NYSE	NEM	Wed, Mar 21, 2001	16.78	17.15	16.74	16.99
2226	NYSE	NEM	Tue, Mar 20, 2001	16.50	17.19	16.47	16.77
2225	NYSE	NEM	Mon, Mar 19, 2001	16.06	16.70	16.06	16.49
2224	NYSE	NEM	Fri, Mar 16, 2001	16.72	16.79	15.95	16.05
2223	NYSE	NEM	Thu, Mar 15, 2001	17.25	17.25	16.50	16.71
2222	NYSE	NEM	Wed, Mar 14, 2001	17.59	17.75	17.11	17.50
2221	NYSE	NEM	Tue, Mar 13, 2001	17.42	17.74	17.21	17.56
2220	NYSE	NEM	Mon, Mar 12, 2001	18.15	18.67	18.00	18.00
2219	NYSE	NEM	Fri, Mar 9, 2001	19.10	19.24	17.90	17.99
2218	NYSE	NEM	Thu, Mar 8, 2001	16.99	18.93	16.95	18.85
2217	NYSE	NEM	Wed, Mar 7, 2001	16.71	17.09	16.51	16.92
2216	NYSE	NEM	Tue, Mar 6, 2001	16.75	16.79	16.46	16.68
2215	NYSE	NEM	Mon, Mar 5, 2001	16.59	17.10	16.41	16.99
2214	NYSE	NEM	Fri, Mar 2, 2001	16.50	16.94	16.39	16.60
2213	NYSE	NEM	Thu, Mar 1, 2001	16.83	17.11	16.65	16.88
2212	NYSE	NEM	Wed, Feb 28, 2001	17.07	17.07	16.40	16.85
2211	NYSE	NEM	Tue, Feb 27, 2001	17.25	17.60	16.83	17.17
2210	NYSE	NEM	Mon, Feb 26, 2001	16.25	17.14	16.11	17.07
2209	NYSE	NEM	Fri, Feb 23, 2001	15.30	16.29	15.30	15.96
2208	NYSE	NEM	Thu, Feb 22, 2001	15.00	15.39	14.91	15.36
2207	NYSE	NEM	Wed, Feb 21, 2001	15.40	15.40	14.71	15.01
2206	NYSE	NEM	Tue, Feb 20, 2001	15.19	15.19	14.67	14.81
2205	NYSE	NEM	Fri, Feb 16, 2001	14.85	15.30	14.62	15.03
2204	NYSE	NEM	Thu, Feb 15, 2001	14.15	14.40	14.02	14.13
2203	NYSE	NEM	Wed, Feb 14, 2001	14.47	14.54	14.00	14.09
2202	NYSE	NEM	Tue, Feb 13, 2001	14.60	14.90	14.45	14.46
2201	NYSE	NEM	Mon, Feb 12, 2001	14.65	14.94	14.52	14.56
2200	NYSE	NEM	Fri, Feb 9, 2001	14.40	14.90	14.34	14.45
2199	NYSE	NEM	Thu, Feb 8, 2001	15.00	15.10	14.31	14.32
2198	NYSE	NEM	Wed, Feb 7, 2001	14.85	15.10	14.46	15.08
2197	NYSE	NEM	Tue, Feb 6, 2001	15.01	15.10	14.54	14.95
2196	NYSE	NEM	Mon, Feb 5, 2001	15.40	15.40	15.11	15.22
2195	NYSE	NEM	Fri, Feb 2, 2001	15.50	15.70	15.30	15.44
2194	NYSE	NEM	Thu, Feb 1, 2001	15.74	15.92	15.30	15.65
2193	NYSE	NEM	Wed, Jan 31, 2001	15.50	15.66	15.36	15.45
2192	NYSE	NEM	Tue, Jan 30, 2001	15.48	15.74	15.20	15.59
2191	NYSE	NEM	Mon, Jan 29, 2001	15.75	15.90	15.00	15.10
2190	NYSE	NEM	Fri, Jan 26, 2001	15.81	15.88	15.31	15.75
2189	NYSE	NEM	Thu, Jan 25, 2001	15.94	16.19	15.63	15.75
2188	NYSE	NEM	Wed, Jan 24, 2001	16.56	16.63	15.75	16.00
2187	NYSE	NEM	Tue, Jan 23, 2001	17.25	17.31	16.69	16.88
2186	NYSE	NEM	Mon, Jan 22, 2001	16.31	17.50	16.31	17.50
2185	NYSE	NEM	Fri, Jan 19, 2001	16.50	16.75	16.19	16.31
2184	NYSE	NEM	Thu, Jan 18, 2001	16.63	16.75	16.44	16.50
2183	NYSE	NEM	Wed, Jan 17, 2001	16.69	16.75	16.50	16.50
2182	NYSE	NEM	Tue, Jan 16, 2001	16.88	17.00	16.50	16.88
2181	NYSE	NEM	Fri, Jan 12, 2001	16.44	16.94	16.13	16.88
2180	NYSE	NEM	Thu, Jan 11, 2001	16.81	16.81	16.50	16.56
2179	NYSE	NEM	Wed, Jan 10, 2001	16.63	17.31	16.50	16.81
2178	NYSE	NEM	Tue, Jan 9, 2001	16.63	16.75	16.13	16.63
2177	NYSE	NEM	Mon, Jan 8, 2001	16.88	17.19	16.75	16.94
2176	NYSE	NEM	Fri, Jan 5, 2001	17.19	17.63	16.75	16.88
2175	NYSE	NEM	Thu, Jan 4, 2001	17.50	17.81	17.00	17.13
2174	NYSE	NEM	Wed, Jan 3, 2001	17.88	17.94	17.38	17.44
2173	NYSE	NEM	Tue, Jan 2, 2001	17.31	18.19	17.19	17.94
2172	NYSE	NEM	Fri, Dec 29, 2000	17.44	17.50	17.00	17.06
2171	NYSE	NEM	Thu, Dec 28, 2000	17.69	17.75	17.31	17.56
2170	NYSE	NEM	Wed, Dec 27, 2000	17.75	17.94	17.38	17.69
2169	NYSE	NEM	Tue, Dec 26, 2000	17.81	18.13	17.75	17.94
2168	NYSE	NEM	Fri, Dec 22, 2000	17.69	17.69	17.38	17.69
2167	NYSE	NEM	Thu, Dec 21, 2000	18.19	18.19	17.44	17.75
2166	NYSE	NEM	Wed, Dec 20, 2000	17.38	18.25	17.19	18.19
2165	NYSE	NEM	Tue, Dec 19, 2000	16.44	16.75	16.31	16.69
2164	NYSE	NEM	Mon, Dec 18, 2000	16.38	16.63	16.19	16.50
2163	NYSE	NEM	Fri, Dec 15, 2000	15.50	16.56	15.50	16.19
2162	NYSE	NEM	Thu, Dec 14, 2000	15.56	16.19	15.56	15.75
2161	NYSE	NEM	Wed, Dec 13, 2000	16.38	16.44	15.25	15.69
2160	NYSE	NEM	Tue, Dec 12, 2000	16.44	16.63	16.31	16.63
2159	NYSE	NEM	Mon, Dec 11, 2000	16.38	16.44	15.75	16.31
2158	NYSE	NEM	Fri, Dec 8, 2000	16.50	16.94	16.19	16.63
2157	NYSE	NEM	Thu, Dec 7, 2000	16.69	17.06	16.25	16.81
2156	NYSE	NEM	Wed, Dec 6, 2000	15.56	16.94	15.31	16.75
2155	NYSE	NEM	Tue, Dec 5, 2000	16.00	16.25	15.25	15.44
2154	NYSE	NEM	Mon, Dec 4, 2000	16.50	16.94	16.44	16.63
2153	NYSE	NEM	Fri, Dec 1, 2000	15.88	16.38	15.56	16.25
2152	NYSE	NEM	Thu, Nov 30, 2000	15.63	15.88	15.38	15.63
2151	NYSE	NEM	Wed, Nov 29, 2000	15.69	15.81	14.94	15.25
2150	NYSE	NEM	Tue, Nov 28, 2000	15.38	16.13	15.38	16.06
2149	NYSE	NEM	Mon, Nov 27, 2000	15.13	15.94	14.88	15.69
2148	NYSE	NEM	Fri, Nov 24, 2000	14.94	14.94	14.56	14.81
2147	NYSE	NEM	Wed, Nov 22, 2000	14.44	15.38	14.25	15.19
2146	NYSE	NEM	Tue, Nov 21, 2000	13.31	14.25	13.31	14.13
2145	NYSE	NEM	Mon, Nov 20, 2000	13.44	13.56	13.25	13.31
2144	NYSE	NEM	Fri, Nov 17, 2000	13.75	13.75	13.25	13.25
2143	NYSE	NEM	Thu, Nov 16, 2000	13.75	13.81	13.31	13.75
2142	NYSE	NEM	Wed, Nov 15, 2000	13.25	13.50	12.94	13.50
2141	NYSE	NEM	Tue, Nov 14, 2000	13.25	13.38	13.06	13.13
2140	NYSE	NEM	Mon, Nov 13, 2000	13.38	13.81	13.25	13.25
2139	NYSE	NEM	Fri, Nov 10, 2000	13.75	13.88	13.25	13.44
2138	NYSE	NEM	Thu, Nov 9, 2000	13.31	14.25	13.31	13.88
2137	NYSE	NEM	Wed, Nov 8, 2000	13.81	13.81	13.31	13.50
2136	NYSE	NEM	Tue, Nov 7, 2000	13.88	13.94	13.50	13.81
2135	NYSE	NEM	Mon, Nov 6, 2000	13.25	13.81	13.25	13.75
2134	NYSE	NEM	Fri, Nov 3, 2000	13.19	13.44	13.13	13.38
2133	NYSE	NEM	Thu, Nov 2, 2000	13.63	13.69	13.19	13.31
2132	NYSE	NEM	Wed, Nov 1, 2000	13.63	13.88	13.25	13.44
2131	NYSE	NEM	Tue, Oct 31, 2000	13.88	13.88	13.44	13.56
2130	NYSE	NEM	Mon, Oct 30, 2000	13.69	14.19	13.44	13.88
2129	NYSE	NEM	Fri, Oct 27, 2000	13.19	13.75	12.94	13.69
2128	NYSE	NEM	Thu, Oct 26, 2000	12.94	13.50	12.81	13.31
2127	NYSE	NEM	Wed, Oct 25, 2000	13.00	13.13	12.75	13.00
2126	NYSE	NEM	Tue, Oct 24, 2000	13.88	14.06	13.38	13.38
2125	NYSE	NEM	Mon, Oct 23, 2000	13.94	14.13	13.88	14.00
2124	NYSE	NEM	Fri, Oct 20, 2000	14.00	14.19	13.81	13.94
2123	NYSE	NEM	Thu, Oct 19, 2000	14.00	14.31	13.81	14.00
2122	NYSE	NEM	Wed, Oct 18, 2000	14.75	14.81	13.75	14.06
2121	NYSE	NEM	Tue, Oct 17, 2000	14.63	14.69	14.31	14.38
2120	NYSE	NEM	Mon, Oct 16, 2000	14.56	15.06	14.44	14.75
2119	NYSE	NEM	Fri, Oct 13, 2000	15.69	15.75	14.69	14.81
2118	NYSE	NEM	Thu, Oct 12, 2000	14.88	16.50	14.69	15.88
2117	NYSE	NEM	Wed, Oct 11, 2000	15.75	15.88	14.00	14.63
2116	NYSE	NEM	Tue, Oct 10, 2000	15.31	15.88	15.19	15.56
2115	NYSE	NEM	Mon, Oct 9, 2000	15.06	15.38	14.94	15.19
2114	NYSE	NEM	Fri, Oct 6, 2000	15.44	15.69	14.75	14.75
2113	NYSE	NEM	Thu, Oct 5, 2000	15.88	15.88	15.19	15.25
2112	NYSE	NEM	Wed, Oct 4, 2000	16.06	16.50	15.94	16.13
2111	NYSE	NEM	Tue, Oct 3, 2000	16.38	16.44	15.94	16.06
2110	NYSE	NEM	Mon, Oct 2, 2000	16.88	16.94	16.38	16.50
2109	NYSE	NEM	Fri, Sep 29, 2000	16.69	17.25	16.56	17.00
2108	NYSE	NEM	Thu, Sep 28, 2000	17.38	17.38	16.88	17.00
2107	NYSE	NEM	Wed, Sep 27, 2000	16.38	17.75	16.38	17.63
2106	NYSE	NEM	Tue, Sep 26, 2000	16.81	16.94	16.38	16.38
2105	NYSE	NEM	Mon, Sep 25, 2000	16.75	16.94	16.50	16.63
2104	NYSE	NEM	Fri, Sep 22, 2000	17.50	17.69	16.75	16.81
2103	NYSE	NEM	Thu, Sep 21, 2000	16.94	17.13	16.69	17.13
2102	NYSE	NEM	Wed, Sep 20, 2000	17.25	17.44	16.56	16.63
2101	NYSE	NEM	Tue, Sep 19, 2000	17.81	17.94	17.19	17.19
2100	NYSE	NEM	Mon, Sep 18, 2000	17.94	18.13	17.63	18.00
2099	NYSE	NEM	Fri, Sep 15, 2000	18.00	18.38	17.81	17.81
2098	NYSE	NEM	Thu, Sep 14, 2000	18.44	18.44	18.06	18.13
2097	NYSE	NEM	Wed, Sep 13, 2000	18.69	18.75	18.25	18.38
2096	NYSE	NEM	Tue, Sep 12, 2000	19.44	19.81	18.56	18.75
2095	NYSE	NEM	Mon, Sep 11, 2000	19.50	19.63	19.13	19.56
2094	NYSE	NEM	Fri, Sep 8, 2000	18.69	19.75	18.56	19.56
2093	NYSE	NEM	Thu, Sep 7, 2000	19.25	19.31	18.63	18.88
2092	NYSE	NEM	Wed, Sep 6, 2000	18.44	19.44	18.31	19.38
2091	NYSE	NEM	Tue, Sep 5, 2000	18.56	18.69	18.38	18.56
2090	NYSE	NEM	Fri, Sep 1, 2000	18.44	18.75	18.31	18.69
2089	NYSE	NEM	Thu, Aug 31, 2000	18.00	19.00	18.00	18.56
2088	NYSE	NEM	Wed, Aug 30, 2000	17.63	17.69	17.38	17.69
2087	NYSE	NEM	Tue, Aug 29, 2000	17.69	17.88	17.50	17.50
2086	NYSE	NEM	Mon, Aug 28, 2000	17.94	18.13	17.75	17.75
2085	NYSE	NEM	Fri, Aug 25, 2000	18.00	18.19	17.94	18.00
2084	NYSE	NEM	Thu, Aug 24, 2000	17.94	18.31	17.81	17.88
2083	NYSE	NEM	Wed, Aug 23, 2000	17.94	18.13	17.63	17.75
2082	NYSE	NEM	Tue, Aug 22, 2000	17.75	18.13	17.56	17.69
2081	NYSE	NEM	Mon, Aug 21, 2000	18.13	18.19	17.81	17.88
2080	NYSE	NEM	Fri, Aug 18, 2000	18.19	18.44	18.13	18.13
2079	NYSE	NEM	Thu, Aug 17, 2000	19.00	19.00	18.44	18.56
2078	NYSE	NEM	Wed, Aug 16, 2000	18.88	19.19	18.63	18.94
2077	NYSE	NEM	Tue, Aug 15, 2000	18.63	18.75	18.19	18.63
2076	NYSE	NEM	Mon, Aug 14, 2000	18.69	18.69	18.06	18.63
2075	NYSE	NEM	Fri, Aug 11, 2000	17.88	18.81	17.69	18.69
2074	NYSE	NEM	Thu, Aug 10, 2000	17.38	17.94	17.38	17.81
2073	NYSE	NEM	Wed, Aug 9, 2000	17.44	17.69	17.31	17.44
2072	NYSE	NEM	Tue, Aug 8, 2000	17.56	17.69	17.31	17.69
2071	NYSE	NEM	Mon, Aug 7, 2000	17.56	17.81	17.44	17.56
2070	NYSE	NEM	Fri, Aug 4, 2000	17.25	17.56	16.94	17.44
2069	NYSE	NEM	Thu, Aug 3, 2000	18.19	18.19	17.00	17.06
2068	NYSE	NEM	Wed, Aug 2, 2000	18.06	18.31	17.63	18.19
2067	NYSE	NEM	Tue, Aug 1, 2000	17.88	18.00	17.56	17.94
2066	NYSE	NEM	Mon, Jul 31, 2000	18.13	18.19	17.63	17.69
2065	NYSE	NEM	Fri, Jul 28, 2000	17.56	18.13	17.56	18.13
2064	NYSE	NEM	Thu, Jul 27, 2000	17.81	18.00	17.44	17.56
2063	NYSE	NEM	Wed, Jul 26, 2000	17.63	17.75	17.38	17.63
2062	NYSE	NEM	Tue, Jul 25, 2000	17.94	18.00	17.38	17.44
2061	NYSE	NEM	Mon, Jul 24, 2000	18.00	18.06	17.56	17.63
2060	NYSE	NEM	Fri, Jul 21, 2000	18.19	18.38	17.69	17.75
2059	NYSE	NEM	Thu, Jul 20, 2000	18.94	19.06	18.00	18.19
2058	NYSE	NEM	Wed, Jul 19, 2000	19.25	19.25	18.81	18.94
2057	NYSE	NEM	Tue, Jul 18, 2000	19.38	19.88	19.31	19.44
2056	NYSE	NEM	Mon, Jul 17, 2000	19.50	19.69	19.31	19.44
2055	NYSE	NEM	Fri, Jul 14, 2000	20.06	20.19	19.19	19.38
2054	NYSE	NEM	Thu, Jul 13, 2000	20.13	20.50	19.94	20.13
2053	NYSE	NEM	Wed, Jul 12, 2000	20.50	20.50	19.88	20.06
2052	NYSE	NEM	Tue, Jul 11, 2000	20.00	20.88	19.81	20.88
2051	NYSE	NEM	Mon, Jul 10, 2000	20.06	20.38	19.69	20.00
2050	NYSE	NEM	Fri, Jul 7, 2000	20.38	20.50	19.88	19.94
2049	NYSE	NEM	Thu, Jul 6, 2000	20.38	20.63	20.06	20.25
2048	NYSE	NEM	Wed, Jul 5, 2000	21.00	21.13	19.88	19.94
2047	NYSE	NEM	Mon, Jul 3, 2000	21.69	21.69	21.31	21.50
2046	NYSE	NEM	Fri, Jun 30, 2000	21.25	21.88	21.06	21.63
2045	NYSE	NEM	Thu, Jun 29, 2000	22.56	22.63	21.06	21.19
2044	NYSE	NEM	Wed, Jun 28, 2000	22.00	23.00	21.69	22.77
2043	NYSE	NEM	Tue, Jun 27, 2000	21.25	21.81	20.88	21.75
2042	NYSE	NEM	Mon, Jun 26, 2000	21.63	21.69	21.13	21.25
2041	NYSE	NEM	Fri, Jun 23, 2000	21.88	22.13	21.00	21.56
2040	NYSE	NEM	Thu, Jun 22, 2000	22.63	22.97	21.81	21.94
2039	NYSE	NEM	Wed, Jun 21, 2000	22.88	23.13	22.13	22.44
2038	NYSE	NEM	Tue, Jun 20, 2000	23.31	23.44	22.69	23.06
2037	NYSE	NEM	Mon, Jun 19, 2000	23.88	23.88	23.00	23.06
2036	NYSE	NEM	Fri, Jun 16, 2000	24.13	24.75	24.00	24.22
2035	NYSE	NEM	Thu, Jun 15, 2000	24.13	24.38	23.81	24.25
2034	NYSE	NEM	Wed, Jun 14, 2000	24.50	25.25	24.19	24.56
2033	NYSE	NEM	Tue, Jun 13, 2000	25.75	25.81	24.06	24.25
2032	NYSE	NEM	Mon, Jun 12, 2000	23.88	24.94	23.88	24.75
2031	NYSE	NEM	Fri, Jun 9, 2000	24.69	24.81	23.75	23.81
2030	NYSE	NEM	Thu, Jun 8, 2000	23.88	24.94	23.88	24.44
2029	NYSE	NEM	Wed, Jun 7, 2000	24.81	25.06	24.13	24.25
2028	NYSE	NEM	Tue, Jun 6, 2000	26.25	26.50	25.19	25.50
2027	NYSE	NEM	Mon, Jun 5, 2000	24.25	25.94	23.50	25.50
2026	NYSE	NEM	Fri, Jun 2, 2000	23.63	24.44	23.50	23.63
2025	NYSE	NEM	Thu, Jun 1, 2000	23.19	23.38	22.94	23.00
2024	NYSE	NEM	Wed, May 31, 2000	24.19	24.31	23.00	23.06
2023	NYSE	NEM	Tue, May 30, 2000	24.44	24.75	24.06	24.06
2022	NYSE	NEM	Fri, May 26, 2000	24.38	25.13	24.13	24.38
2021	NYSE	NEM	Thu, May 25, 2000	25.00	25.25	24.38	24.63
2020	NYSE	NEM	Wed, May 24, 2000	25.25	25.88	24.69	24.88
2019	NYSE	NEM	Tue, May 23, 2000	24.75	25.69	24.56	25.44
2018	NYSE	NEM	Mon, May 22, 2000	24.81	26.38	24.63	24.88
2017	NYSE	NEM	Fri, May 19, 2000	24.31	25.44	24.25	24.69
2016	NYSE	NEM	Thu, May 18, 2000	24.19	24.69	24.00	24.06
2015	NYSE	NEM	Wed, May 17, 2000	25.00	25.13	24.06	24.06
2014	NYSE	NEM	Tue, May 16, 2000	25.25	25.88	25.00	25.31
2013	NYSE	NEM	Mon, May 15, 2000	25.13	26.13	24.81	25.31
2012	NYSE	NEM	Fri, May 12, 2000	26.00	26.38	24.69	25.13
2011	NYSE	NEM	Thu, May 11, 2000	26.19	26.19	25.13	26.00
2010	NYSE	NEM	Wed, May 10, 2000	27.06	27.75	26.31	26.69
2009	NYSE	NEM	Tue, May 9, 2000	26.31	27.50	26.06	26.88
2008	NYSE	NEM	Mon, May 8, 2000	26.06	26.75	25.69	26.69
2007	NYSE	NEM	Fri, May 5, 2000	27.38	27.50	25.44	26.44
2006	NYSE	NEM	Thu, May 4, 2000	26.50	28.38	26.31	27.75
2005	NYSE	NEM	Wed, May 3, 2000	25.25	27.13	25.00	26.25
2004	NYSE	NEM	Tue, May 2, 2000	23.75	27.00	23.75	26.38
2003	NYSE	NEM	Mon, May 1, 2000	23.31	23.44	22.88	23.44
2002	NYSE	NEM	Fri, Apr 28, 2000	23.00	23.44	22.94	23.44
2001	NYSE	NEM	Thu, Apr 27, 2000	24.50	24.50	23.31	24.00
2000	NYSE	NEM	Wed, Apr 26, 2000	22.88	23.88	22.81	23.63
1999	NYSE	NEM	Tue, Apr 25, 2000	24.00	24.00	22.75	23.19
1998	NYSE	NEM	Mon, Apr 24, 2000	24.06	24.44	23.94	24.06
1997	NYSE	NEM	Thu, Apr 20, 2000	24.00	24.69	23.75	23.81
1996	NYSE	NEM	Wed, Apr 19, 2000	23.19	24.13	23.13	24.06
1995	NYSE	NEM	Tue, Apr 18, 2000	23.56	23.56	22.50	23.50
1994	NYSE	NEM	Mon, Apr 17, 2000	22.69	23.50	22.25	23.38
1993	NYSE	NEM	Fri, Apr 14, 2000	22.19	22.94	22.13	22.31
1992	NYSE	NEM	Thu, Apr 13, 2000	22.50	22.63	21.25	21.31
1991	NYSE	NEM	Wed, Apr 12, 2000	23.00	23.56	22.38	22.44
1990	NYSE	NEM	Tue, Apr 11, 2000	23.25	23.69	23.19	23.38
1989	NYSE	NEM	Mon, Apr 10, 2000	23.50	23.56	23.00	23.06
1988	NYSE	NEM	Fri, Apr 7, 2000	23.06	23.50	22.75	23.19
1987	NYSE	NEM	Thu, Apr 6, 2000	23.38	23.44	22.81	23.06
1986	NYSE	NEM	Wed, Apr 5, 2000	23.50	23.75	22.88	23.63
1985	NYSE	NEM	Tue, Apr 4, 2000	22.25	24.31	22.00	23.50
1984	NYSE	NEM	Mon, Apr 3, 2000	22.38	22.75	22.13	22.44
1983	NYSE	NEM	Fri, Mar 31, 2000	22.31	23.06	22.31	22.44
1982	NYSE	NEM	Thu, Mar 30, 2000	22.31	22.81	22.31	22.38
1981	NYSE	NEM	Wed, Mar 29, 2000	22.63	23.44	22.06	22.31
1980	NYSE	NEM	Tue, Mar 28, 2000	22.81	22.88	22.56	22.63
1979	NYSE	NEM	Mon, Mar 27, 2000	23.06	23.13	22.50	22.69
1978	NYSE	NEM	Fri, Mar 24, 2000	23.00	23.81	23.00	23.38
1977	NYSE	NEM	Thu, Mar 23, 2000	23.00	23.13	22.63	23.00
1976	NYSE	NEM	Wed, Mar 22, 2000	23.38	23.63	23.25	23.31
1975	NYSE	NEM	Tue, Mar 21, 2000	23.00	24.31	22.88	24.13
1974	NYSE	NEM	Mon, Mar 20, 2000	22.94	23.31	22.75	23.00
1973	NYSE	NEM	Fri, Mar 17, 2000	22.88	23.31	22.31	22.81
1972	NYSE	NEM	Thu, Mar 16, 2000	23.75	23.75	22.50	22.75
1971	NYSE	NEM	Wed, Mar 15, 2000	24.25	24.44	23.63	23.88
1970	NYSE	NEM	Tue, Mar 14, 2000	24.00	24.31	23.50	24.31
1969	NYSE	NEM	Mon, Mar 13, 2000	23.63	24.31	23.50	23.69
1968	NYSE	NEM	Fri, Mar 10, 2000	23.50	23.81	23.06	23.25
1967	NYSE	NEM	Thu, Mar 9, 2000	23.50	24.19	23.44	24.00
1966	NYSE	NEM	Wed, Mar 8, 2000	23.75	24.69	23.19	23.31
1965	NYSE	NEM	Tue, Mar 7, 2000	22.38	24.88	22.38	24.44
1964	NYSE	NEM	Mon, Mar 6, 2000	21.56	22.25	21.50	22.00
1963	NYSE	NEM	Fri, Mar 3, 2000	21.56	22.19	21.44	21.56
1962	NYSE	NEM	Thu, Mar 2, 2000	22.00	22.31	21.19	21.63
1961	NYSE	NEM	Wed, Mar 1, 2000	22.06	22.63	22.06	22.63
1960	NYSE	NEM	Tue, Feb 29, 2000	22.38	22.69	21.88	22.13
1959	NYSE	NEM	Mon, Feb 28, 2000	22.44	23.06	22.06	22.13
1958	NYSE	NEM	Fri, Feb 25, 2000	22.50	22.56	22.06	22.31
1957	NYSE	NEM	Thu, Feb 24, 2000	23.38	23.56	22.88	23.19
1956	NYSE	NEM	Wed, Feb 23, 2000	24.50	24.63	23.25	23.25
1955	NYSE	NEM	Tue, Feb 22, 2000	24.25	25.94	23.88	25.06
1954	NYSE	NEM	Fri, Feb 18, 2000	23.63	24.69	23.44	24.50
1953	NYSE	NEM	Thu, Feb 17, 2000	24.38	24.50	23.00	23.06
1952	NYSE	NEM	Wed, Feb 16, 2000	24.44	24.69	23.19	24.25
1951	NYSE	NEM	Tue, Feb 15, 2000	22.81	24.19	22.19	24.00
1950	NYSE	NEM	Mon, Feb 14, 2000	23.88	23.88	23.00	23.19
1949	NYSE	NEM	Fri, Feb 11, 2000	24.19	24.50	23.63	23.94
1948	NYSE	NEM	Thu, Feb 10, 2000	24.19	25.13	23.38	24.63
1947	NYSE	NEM	Wed, Feb 9, 2000	23.44	24.38	23.19	23.88
1946	NYSE	NEM	Tue, Feb 8, 2000	22.63	22.63	22.00	22.00
1945	NYSE	NEM	Mon, Feb 7, 2000	25.44	25.44	22.63	22.75
1944	NYSE	NEM	Fri, Feb 4, 2000	22.44	24.63	22.25	24.00
1943	NYSE	NEM	Thu, Feb 3, 2000	20.81	21.38	20.31	21.25
1942	NYSE	NEM	Wed, Feb 2, 2000	20.38	21.13	20.31	20.88
1941	NYSE	NEM	Tue, Feb 1, 2000	20.13	20.13	19.63	19.88
1940	NYSE	NEM	Mon, Jan 31, 2000	20.25	20.50	20.06	20.38
1939	NYSE	NEM	Fri, Jan 28, 2000	21.44	21.69	19.75	20.06
1938	NYSE	NEM	Thu, Jan 27, 2000	20.13	21.44	19.75	21.44
1937	NYSE	NEM	Wed, Jan 26, 2000	19.94	19.94	19.44	19.63
1936	NYSE	NEM	Tue, Jan 25, 2000	20.50	20.50	19.13	19.38
1935	NYSE	NEM	Mon, Jan 24, 2000	20.25	20.69	20.13	20.50
1934	NYSE	NEM	Fri, Jan 21, 2000	20.94	21.38	20.81	21.19
1933	NYSE	NEM	Thu, Jan 20, 2000	21.19	21.25	20.69	21.06
1932	NYSE	NEM	Wed, Jan 19, 2000	22.13	22.19	21.56	21.88
1931	NYSE	NEM	Tue, Jan 18, 2000	21.06	22.13	20.94	22.13
1930	NYSE	NEM	Fri, Jan 14, 2000	21.38	21.44	20.50	20.81
1929	NYSE	NEM	Thu, Jan 13, 2000	22.13	22.13	21.25	21.38
1928	NYSE	NEM	Wed, Jan 12, 2000	22.19	22.31	21.81	22.13
1927	NYSE	NEM	Tue, Jan 11, 2000	21.63	22.63	21.50	22.63
1926	NYSE	NEM	Mon, Jan 10, 2000	21.50	21.69	21.31	21.38
1925	NYSE	NEM	Fri, Jan 7, 2000	22.50	22.69	21.25	21.44
1924	NYSE	NEM	Thu, Jan 6, 2000	22.06	22.38	21.94	22.25
1923	NYSE	NEM	Wed, Jan 5, 2000	22.50	23.19	22.50	22.50
1922	NYSE	NEM	Tue, Jan 4, 2000	23.25	23.63	22.19	22.25
1921	NYSE	NEM	Mon, Jan 3, 2000	24.00	24.88	23.75	24.06
1920	NYSE	NEM	Fri, Dec 31, 1999	24.75	24.75	24.25	24.50
1919	NYSE	NEM	Thu, Dec 30, 1999	24.75	25.00	24.25	24.25
1918	NYSE	NEM	Wed, Dec 29, 1999	25.00	25.38	24.38	24.81
1917	NYSE	NEM	Tue, Dec 28, 1999	25.00	25.44	24.69	24.81
1916	NYSE	NEM	Mon, Dec 27, 1999	24.00	24.94	23.75	24.75
1915	NYSE	NEM	Thu, Dec 23, 1999	23.63	24.00	23.50	23.63
1914	NYSE	NEM	Wed, Dec 22, 1999	24.19	24.19	23.13	23.25
1913	NYSE	NEM	Tue, Dec 21, 1999	23.25	24.50	23.13	24.25
1912	NYSE	NEM	Mon, Dec 20, 1999	24.50	24.63	23.69	23.81
1911	NYSE	NEM	Fri, Dec 17, 1999	25.00	25.19	24.31	24.44
1910	NYSE	NEM	Thu, Dec 16, 1999	23.19	24.75	23.06	24.44
1909	NYSE	NEM	Wed, Dec 15, 1999	22.38	23.69	22.19	23.13
1908	NYSE	NEM	Tue, Dec 14, 1999	23.31	23.38	22.25	22.44
1907	NYSE	NEM	Mon, Dec 13, 1999	22.31	23.50	22.31	23.50
1906	NYSE	NEM	Fri, Dec 10, 1999	22.63	22.75	22.38	22.44
1905	NYSE	NEM	Thu, Dec 9, 1999	22.88	22.88	22.13	22.19
1904	NYSE	NEM	Wed, Dec 8, 1999	23.13	23.63	22.88	23.06
1903	NYSE	NEM	Tue, Dec 7, 1999	21.88	23.56	21.88	23.50
1902	NYSE	NEM	Mon, Dec 6, 1999	21.25	21.81	21.25	21.69
1901	NYSE	NEM	Fri, Dec 3, 1999	22.31	22.75	22.00	22.13
1900	NYSE	NEM	Thu, Dec 2, 1999	22.88	22.88	22.00	22.63
1899	NYSE	NEM	Wed, Dec 1, 1999	23.44	23.56	22.94	22.94
1898	NYSE	NEM	Tue, Nov 30, 1999	23.50	23.69	23.25	23.69
1897	NYSE	NEM	Mon, Nov 29, 1999	23.00	23.63	22.25	23.56
1896	NYSE	NEM	Fri, Nov 26, 1999	24.81	25.13	24.31	24.94
1895	NYSE	NEM	Wed, Nov 24, 1999	23.69	25.00	23.38	24.94
1894	NYSE	NEM	Tue, Nov 23, 1999	21.81	23.31	21.69	23.31
1893	NYSE	NEM	Mon, Nov 22, 1999	21.75	22.19	21.25	21.25
1892	NYSE	NEM	Fri, Nov 19, 1999	21.94	22.38	21.50	21.81
1891	NYSE	NEM	Thu, Nov 18, 1999	21.81	22.38	21.81	22.00
1890	NYSE	NEM	Wed, Nov 17, 1999	22.75	23.19	21.75	21.94
1889	NYSE	NEM	Tue, Nov 16, 1999	23.38	23.50	22.50	22.75
1888	NYSE	NEM	Mon, Nov 15, 1999	22.00	23.25	21.94	23.00
1887	NYSE	NEM	Fri, Nov 12, 1999	22.00	22.56	21.06	21.94
1886	NYSE	NEM	Thu, Nov 11, 1999	22.88	22.88	21.94	22.25
1885	NYSE	NEM	Wed, Nov 10, 1999	21.81	23.25	21.75	23.00
1884	NYSE	NEM	Tue, Nov 9, 1999	21.25	22.25	21.00	21.63
1883	NYSE	NEM	Mon, Nov 8, 1999	20.50	21.31	20.38	21.31
1882	NYSE	NEM	Fri, Nov 5, 1999	21.13	21.25	20.56	20.56
1881	NYSE	NEM	Thu, Nov 4, 1999	21.50	21.50	20.94	21.38
1880	NYSE	NEM	Wed, Nov 3, 1999	21.81	21.81	21.19	21.50
1879	NYSE	NEM	Tue, Nov 2, 1999	20.75	21.56	20.63	21.56
1878	NYSE	NEM	Mon, Nov 1, 1999	21.19	21.44	20.50	20.63
1877	NYSE	NEM	Fri, Oct 29, 1999	22.13	22.31	21.56	21.94
1876	NYSE	NEM	Thu, Oct 28, 1999	23.19	23.19	21.69	21.94
1875	NYSE	NEM	Wed, Oct 27, 1999	23.00	23.06	22.44	22.56
1874	NYSE	NEM	Tue, Oct 26, 1999	24.00	24.13	22.13	22.38
1873	NYSE	NEM	Mon, Oct 25, 1999	24.69	25.63	24.19	24.56
1872	NYSE	NEM	Fri, Oct 22, 1999	24.50	25.00	24.50	24.81
1871	NYSE	NEM	Thu, Oct 21, 1999	24.19	25.38	23.50	25.38
1870	NYSE	NEM	Wed, Oct 20, 1999	24.50	24.81	23.75	24.19
1869	NYSE	NEM	Tue, Oct 19, 1999	25.00	25.00	24.13	24.13
1868	NYSE	NEM	Mon, Oct 18, 1999	25.75	25.94	25.25	25.38
1867	NYSE	NEM	Fri, Oct 15, 1999	26.88	27.06	25.56	26.13
1866	NYSE	NEM	Thu, Oct 14, 1999	27.06	27.19	25.88	26.00
1865	NYSE	NEM	Wed, Oct 13, 1999	26.38	27.13	26.25	26.94
1864	NYSE	NEM	Tue, Oct 12, 1999	27.00	27.38	25.50	25.63
1863	NYSE	NEM	Mon, Oct 11, 1999	24.94	27.00	24.81	27.00
1862	NYSE	NEM	Fri, Oct 8, 1999	26.56	27.63	24.75	25.13
1861	NYSE	NEM	Thu, Oct 7, 1999	26.75	27.13	26.13	26.63
1860	NYSE	NEM	Wed, Oct 6, 1999	28.00	28.31	26.31	27.00
1859	NYSE	NEM	Tue, Oct 5, 1999	29.69	30.06	28.88	28.88
1858	NYSE	NEM	Mon, Oct 4, 1999	26.94	29.75	26.88	29.75
1857	NYSE	NEM	Fri, Oct 1, 1999	26.88	27.19	25.88	26.56
1856	NYSE	NEM	Thu, Sep 30, 1999	26.00	26.31	25.63	25.88
1855	NYSE	NEM	Wed, Sep 29, 1999	26.81	26.88	25.56	25.81
1854	NYSE	NEM	Tue, Sep 28, 1999	30.00	30.00	26.88	27.00
1853	NYSE	NEM	Mon, Sep 27, 1999	25.75	27.94	25.50	27.81
1852	NYSE	NEM	Fri, Sep 24, 1999	22.00	23.06	21.94	22.94
1851	NYSE	NEM	Thu, Sep 23, 1999	21.38	22.19	21.31	21.56
1850	NYSE	NEM	Wed, Sep 22, 1999	22.50	22.69	21.31	21.31
1849	NYSE	NEM	Tue, Sep 21, 1999	21.00	21.81	20.81	21.81
1848	NYSE	NEM	Mon, Sep 20, 1999	19.63	20.25	19.56	19.88
1847	NYSE	NEM	Fri, Sep 17, 1999	19.56	19.63	19.19	19.50
1846	NYSE	NEM	Thu, Sep 16, 1999	19.63	19.94	19.38	19.81
1845	NYSE	NEM	Wed, Sep 15, 1999	20.00	20.13	19.56	19.63
1844	NYSE	NEM	Tue, Sep 14, 1999	19.63	20.38	19.63	20.06
1843	NYSE	NEM	Mon, Sep 13, 1999	20.50	20.56	19.69	19.88
1842	NYSE	NEM	Fri, Sep 10, 1999	20.56	20.69	20.31	20.63
1841	NYSE	NEM	Thu, Sep 9, 1999	20.81	21.13	20.50	21.00
1840	NYSE	NEM	Wed, Sep 8, 1999	20.38	20.88	20.28	20.31
1839	NYSE	NEM	Tue, Sep 7, 1999	20.13	20.81	20.13	20.50
1838	NYSE	NEM	Fri, Sep 3, 1999	20.06	20.31	19.81	19.88
1837	NYSE	NEM	Thu, Sep 2, 1999	20.25	21.00	20.19	20.50
1836	NYSE	NEM	Wed, Sep 1, 1999	20.19	20.31	19.94	20.25
1835	NYSE	NEM	Tue, Aug 31, 1999	20.13	20.63	19.88	20.44
1834	NYSE	NEM	Mon, Aug 30, 1999	20.06	20.06	19.69	19.69
1833	NYSE	NEM	Fri, Aug 27, 1999	20.38	20.50	19.75	19.81
1832	NYSE	NEM	Thu, Aug 26, 1999	19.50	20.06	19.31	19.88
1831	NYSE	NEM	Wed, Aug 25, 1999	19.31	19.94	19.25	19.25
1830	NYSE	NEM	Tue, Aug 24, 1999	20.06	20.38	19.50	19.50
1829	NYSE	NEM	Mon, Aug 23, 1999	19.88	20.44	19.81	20.44
1828	NYSE	NEM	Fri, Aug 20, 1999	20.00	20.75	19.94	20.25
1827	NYSE	NEM	Thu, Aug 19, 1999	19.25	20.63	19.06	20.25
1826	NYSE	NEM	Wed, Aug 18, 1999	20.44	20.81	19.31	19.31
1825	NYSE	NEM	Tue, Aug 17, 1999	19.69	20.69	19.69	20.50
1824	NYSE	NEM	Mon, Aug 16, 1999	20.00	20.38	19.69	19.94
1823	NYSE	NEM	Fri, Aug 13, 1999	20.81	20.94	20.13	20.81
1822	NYSE	NEM	Thu, Aug 12, 1999	21.63	22.00	20.63	20.88
1821	NYSE	NEM	Wed, Aug 11, 1999	20.63	21.50	20.25	21.25
1820	NYSE	NEM	Tue, Aug 10, 1999	20.44	20.88	20.13	20.19
1819	NYSE	NEM	Mon, Aug 9, 1999	19.19	20.94	19.19	20.88
1818	NYSE	NEM	Fri, Aug 6, 1999	19.50	19.56	18.75	19.06
1817	NYSE	NEM	Thu, Aug 5, 1999	19.81	19.88	19.31	19.81
1816	NYSE	NEM	Wed, Aug 4, 1999	19.25	19.94	19.19	19.88
1815	NYSE	NEM	Tue, Aug 3, 1999	18.38	19.19	18.38	19.19
1814	NYSE	NEM	Mon, Aug 2, 1999	18.25	18.38	17.81	18.31
1813	NYSE	NEM	Fri, Jul 30, 1999	19.13	19.25	18.38	18.50
1812	NYSE	NEM	Thu, Jul 29, 1999	18.19	19.50	18.13	19.38
1811	NYSE	NEM	Wed, Jul 28, 1999	17.94	18.31	17.88	18.25
1810	NYSE	NEM	Tue, Jul 27, 1999	18.25	18.31	17.94	18.06
1809	NYSE	NEM	Mon, Jul 26, 1999	17.88	18.00	17.63	17.81
1808	NYSE	NEM	Fri, Jul 23, 1999	18.19	18.25	18.00	18.06
1807	NYSE	NEM	Thu, Jul 22, 1999	18.19	18.44	17.50	18.19
1806	NYSE	NEM	Wed, Jul 21, 1999	17.31	18.31	17.19	18.25
1805	NYSE	NEM	Tue, Jul 20, 1999	16.81	17.25	16.56	17.06
1804	NYSE	NEM	Mon, Jul 19, 1999	16.94	16.94	16.38	16.44
1803	NYSE	NEM	Fri, Jul 16, 1999	17.19	17.38	16.81	16.94
1802	NYSE	NEM	Thu, Jul 15, 1999	17.31	17.38	16.94	16.94
1801	NYSE	NEM	Wed, Jul 14, 1999	17.63	17.63	17.25	17.44
1800	NYSE	NEM	Tue, Jul 13, 1999	17.50	17.94	17.44	17.81
1799	NYSE	NEM	Mon, Jul 12, 1999	17.94	18.06	17.63	17.69
1798	NYSE	NEM	Fri, Jul 9, 1999	17.75	18.13	17.63	18.13
1797	NYSE	NEM	Thu, Jul 8, 1999	17.94	18.13	17.25	17.38
1796	NYSE	NEM	Wed, Jul 7, 1999	18.00	18.50	17.56	17.81
1795	NYSE	NEM	Tue, Jul 6, 1999	19.00	19.00	17.88	17.94
1794	NYSE	NEM	Fri, Jul 2, 1999	19.44	19.69	19.25	19.63
1793	NYSE	NEM	Thu, Jul 1, 1999	19.88	20.00	19.25	19.44
1792	NYSE	NEM	Wed, Jun 30, 1999	19.19	19.94	19.00	19.88
1791	NYSE	NEM	Tue, Jun 29, 1999	19.06	19.38	18.63	19.13
1790	NYSE	NEM	Mon, Jun 28, 1999	19.13	19.38	18.75	19.06
1789	NYSE	NEM	Fri, Jun 25, 1999	18.50	19.00	18.38	18.88
1788	NYSE	NEM	Thu, Jun 24, 1999	18.50	18.88	18.44	18.50
1787	NYSE	NEM	Wed, Jun 23, 1999	17.31	18.38	17.31	18.38
1786	NYSE	NEM	Tue, Jun 22, 1999	17.50	17.69	17.31	17.38
1785	NYSE	NEM	Mon, Jun 21, 1999	18.13	18.13	17.56	17.56
1784	NYSE	NEM	Fri, Jun 18, 1999	18.13	18.31	18.00	18.06
1783	NYSE	NEM	Thu, Jun 17, 1999	18.19	18.31	17.81	18.13
1782	NYSE	NEM	Wed, Jun 16, 1999	18.13	18.19	17.75	18.00
1781	NYSE	NEM	Tue, Jun 15, 1999	18.50	18.66	18.06	18.25
1780	NYSE	NEM	Mon, Jun 14, 1999	18.75	19.31	18.63	18.69
1779	NYSE	NEM	Fri, Jun 11, 1999	18.25	19.00	18.06	18.88
1778	NYSE	NEM	Thu, Jun 10, 1999	17.56	18.31	17.50	18.25
1777	NYSE	NEM	Wed, Jun 9, 1999	17.88	18.13	17.25	17.56
1776	NYSE	NEM	Tue, Jun 8, 1999	17.88	18.06	17.69	17.94
1775	NYSE	NEM	Mon, Jun 7, 1999	18.50	18.69	18.06	18.13
1774	NYSE	NEM	Fri, Jun 4, 1999	18.69	18.69	18.00	18.38
1773	NYSE	NEM	Thu, Jun 3, 1999	17.88	18.44	17.63	18.19
1772	NYSE	NEM	Wed, Jun 2, 1999	17.56	18.00	17.25	17.69
1771	NYSE	NEM	Tue, Jun 1, 1999	16.75	17.63	16.69	17.50
1770	NYSE	NEM	Fri, May 28, 1999	18.13	18.13	17.38	17.81
1769	NYSE	NEM	Thu, May 27, 1999	18.19	18.63	17.75	18.44
1768	NYSE	NEM	Wed, May 26, 1999	18.06	18.25	17.63	17.94
1767	NYSE	NEM	Tue, May 25, 1999	18.75	18.88	18.00	18.00
1766	NYSE	NEM	Mon, May 24, 1999	18.88	19.63	18.63	18.75
1765	NYSE	NEM	Fri, May 21, 1999	18.31	19.00	18.31	18.81
1764	NYSE	NEM	Thu, May 20, 1999	19.81	19.81	18.81	18.88
1763	NYSE	NEM	Wed, May 19, 1999	18.50	19.81	18.19	19.75
1762	NYSE	NEM	Tue, May 18, 1999	20.13	20.19	18.94	19.44
1761	NYSE	NEM	Mon, May 17, 1999	21.25	21.31	19.88	20.00
1760	NYSE	NEM	Fri, May 14, 1999	20.81	22.06	20.75	21.13
1759	NYSE	NEM	Thu, May 13, 1999	20.44	20.81	20.38	20.81
1758	NYSE	NEM	Wed, May 12, 1999	20.38	21.00	20.31	20.31
1757	NYSE	NEM	Tue, May 11, 1999	20.75	21.06	20.19	20.88
1756	NYSE	NEM	Mon, May 10, 1999	21.63	21.81	20.38	20.44
1755	NYSE	NEM	Fri, May 7, 1999	23.00	23.44	21.56	22.75
1754	NYSE	NEM	Thu, May 6, 1999	26.44	26.44	25.81	26.06
1753	NYSE	NEM	Wed, May 5, 1999	23.88	25.69	23.69	25.69
1752	NYSE	NEM	Tue, May 4, 1999	24.00	24.25	23.63	23.88
1751	NYSE	NEM	Mon, May 3, 1999	23.69	24.56	23.19	24.56
1750	NYSE	NEM	Fri, Apr 30, 1999	23.75	24.19	23.56	24.06
1749	NYSE	NEM	Thu, Apr 29, 1999	23.00	24.25	22.31	23.88
1748	NYSE	NEM	Wed, Apr 28, 1999	22.38	23.31	22.13	23.25
1747	NYSE	NEM	Tue, Apr 27, 1999	20.63	22.00	20.25	22.00
1746	NYSE	NEM	Mon, Apr 26, 1999	20.94	20.94	19.94	20.19
1745	NYSE	NEM	Fri, Apr 23, 1999	21.44	21.75	20.88	21.31
1744	NYSE	NEM	Thu, Apr 22, 1999	20.38	21.44	19.88	21.44
1743	NYSE	NEM	Wed, Apr 21, 1999	21.19	21.31	20.38	20.81
1742	NYSE	NEM	Tue, Apr 20, 1999	22.19	22.19	20.88	21.56
1741	NYSE	NEM	Mon, Apr 19, 1999	21.25	22.19	20.63	22.06
1740	NYSE	NEM	Fri, Apr 16, 1999	19.94	21.25	19.88	21.25
1739	NYSE	NEM	Thu, Apr 15, 1999	18.38	19.75	18.11	19.50
1738	NYSE	NEM	Wed, Apr 14, 1999	18.50	18.81	17.88	17.94
1737	NYSE	NEM	Tue, Apr 13, 1999	18.75	19.13	18.56	18.69
1736	NYSE	NEM	Mon, Apr 12, 1999	18.25	18.88	18.13	18.75
1735	NYSE	NEM	Fri, Apr 9, 1999	16.69	17.81	16.69	17.81
1734	NYSE	NEM	Thu, Apr 8, 1999	17.00	17.25	16.63	16.75
1733	NYSE	NEM	Wed, Apr 7, 1999	17.25	17.44	16.81	16.81
1732	NYSE	NEM	Tue, Apr 6, 1999	16.69	17.38	16.69	17.06
1731	NYSE	NEM	Mon, Apr 5, 1999	17.06	17.06	16.69	16.75
1730	NYSE	NEM	Thu, Apr 1, 1999	17.50	17.81	17.19	17.19
1729	NYSE	NEM	Wed, Mar 31, 1999	16.81	17.81	16.81	17.50
1728	NYSE	NEM	Tue, Mar 30, 1999	16.81	16.94	16.63	16.63
1727	NYSE	NEM	Mon, Mar 29, 1999	17.63	17.75	16.88	17.06
1726	NYSE	NEM	Fri, Mar 26, 1999	17.56	17.69	17.25	17.56
1725	NYSE	NEM	Thu, Mar 25, 1999	18.25	18.25	17.75	18.19
1724	NYSE	NEM	Wed, Mar 24, 1999	17.69	18.25	17.56	18.25
1723	NYSE	NEM	Tue, Mar 23, 1999	17.88	18.06	17.56	17.63
1722	NYSE	NEM	Mon, Mar 22, 1999	17.94	18.25	17.81	17.81
1721	NYSE	NEM	Fri, Mar 19, 1999	17.88	18.06	17.63	17.81
1720	NYSE	NEM	Thu, Mar 18, 1999	18.25	18.38	17.63	17.69
1719	NYSE	NEM	Wed, Mar 17, 1999	18.50	18.56	17.94	18.31
1718	NYSE	NEM	Tue, Mar 16, 1999	17.75	18.31	17.38	18.31
1717	NYSE	NEM	Mon, Mar 15, 1999	18.69	18.69	17.75	17.81
1716	NYSE	NEM	Fri, Mar 12, 1999	19.44	19.44	18.63	18.63
1715	NYSE	NEM	Thu, Mar 11, 1999	19.75	20.44	19.63	19.69
1714	NYSE	NEM	Wed, Mar 10, 1999	19.06	19.63	19.00	19.50
1713	NYSE	NEM	Tue, Mar 9, 1999	20.06	20.19	19.00	19.00
1712	NYSE	NEM	Mon, Mar 8, 1999	18.50	19.50	18.44	19.50
1711	NYSE	NEM	Fri, Mar 5, 1999	18.06	18.44	17.88	18.13
1710	NYSE	NEM	Thu, Mar 4, 1999	18.31	18.56	18.00	18.44
1709	NYSE	NEM	Wed, Mar 3, 1999	17.81	18.06	17.56	18.06
1708	NYSE	NEM	Tue, Mar 2, 1999	17.56	18.38	17.50	17.50
1707	NYSE	NEM	Mon, Mar 1, 1999	17.25	17.38	16.94	17.31
1706	NYSE	NEM	Fri, Feb 26, 1999	17.75	17.75	16.88	17.25
1705	NYSE	NEM	Thu, Feb 25, 1999	17.63	17.81	17.31	17.75
1704	NYSE	NEM	Wed, Feb 24, 1999	17.56	18.25	17.50	17.75
1703	NYSE	NEM	Tue, Feb 23, 1999	17.69	17.81	17.50	17.63
1702	NYSE	NEM	Mon, Feb 22, 1999	17.69	17.75	17.50	17.63
1701	NYSE	NEM	Fri, Feb 19, 1999	17.75	18.00	17.38	17.69
1700	NYSE	NEM	Thu, Feb 18, 1999	17.81	18.19	17.25	17.75
1699	NYSE	NEM	Wed, Feb 17, 1999	18.38	18.38	17.63	17.75
1698	NYSE	NEM	Tue, Feb 16, 1999	18.56	18.75	18.19	18.25
1697	NYSE	NEM	Fri, Feb 12, 1999	19.13	19.50	18.75	19.44
1696	NYSE	NEM	Thu, Feb 11, 1999	18.88	19.06	18.06	18.19
1695	NYSE	NEM	Wed, Feb 10, 1999	18.69	19.00	18.56	18.88
1694	NYSE	NEM	Tue, Feb 9, 1999	19.31	19.31	18.50	18.50
1693	NYSE	NEM	Mon, Feb 8, 1999	19.38	20.06	19.06	19.81
1692	NYSE	NEM	Fri, Feb 5, 1999	19.50	19.88	18.94	19.31
1691	NYSE	NEM	Thu, Feb 4, 1999	18.31	19.69	18.00	19.38
1690	NYSE	NEM	Wed, Feb 3, 1999	18.19	18.25	17.81	17.94
1689	NYSE	NEM	Tue, Feb 2, 1999	18.44	18.94	18.14	18.56
1688	NYSE	NEM	Mon, Feb 1, 1999	18.00	18.50	17.63	18.44
1687	NYSE	NEM	Fri, Jan 29, 1999	17.31	17.94	17.31	17.69
1686	NYSE	NEM	Thu, Jan 28, 1999	17.44	17.88	17.31	17.31
1685	NYSE	NEM	Wed, Jan 27, 1999	17.63	17.63	17.19	17.19
1684	NYSE	NEM	Tue, Jan 26, 1999	18.56	18.63	17.75	17.94
1683	NYSE	NEM	Mon, Jan 25, 1999	18.81	19.31	18.56	18.63
1682	NYSE	NEM	Fri, Jan 22, 1999	18.38	18.75	18.38	18.56
1681	NYSE	NEM	Thu, Jan 21, 1999	19.19	19.50	18.50	18.81
1680	NYSE	NEM	Wed, Jan 20, 1999	18.56	19.00	18.19	19.00
1679	NYSE	NEM	Tue, Jan 19, 1999	19.25	19.38	18.63	18.75
1678	NYSE	NEM	Fri, Jan 15, 1999	19.00	19.56	19.00	19.31
1677	NYSE	NEM	Thu, Jan 14, 1999	19.38	20.13	19.06	19.38
1676	NYSE	NEM	Wed, Jan 13, 1999	19.00	19.56	19.00	19.38
1675	NYSE	NEM	Tue, Jan 12, 1999	19.50	19.88	19.50	19.81
1674	NYSE	NEM	Mon, Jan 11, 1999	20.19	21.25	19.94	20.56
1673	NYSE	NEM	Fri, Jan 8, 1999	20.50	20.50	19.81	20.25
1672	NYSE	NEM	Thu, Jan 7, 1999	19.81	20.75	19.56	20.63
1671	NYSE	NEM	Wed, Jan 6, 1999	18.94	19.50	18.50	19.50
1670	NYSE	NEM	Tue, Jan 5, 1999	17.56	18.56	17.38	18.44
1669	NYSE	NEM	Mon, Jan 4, 1999	18.06	18.06	17.50	17.88
1668	NYSE	NEM	Thu, Dec 31, 1998	17.69	18.44	17.31	18.25
1667	NYSE	NEM	Wed, Dec 30, 1998	17.94	18.50	17.56	17.69
1666	NYSE	NEM	Tue, Dec 29, 1998	17.00	18.38	17.00	17.94
1665	NYSE	NEM	Mon, Dec 28, 1998	17.31	17.38	16.50	16.75
1664	NYSE	NEM	Thu, Dec 24, 1998	17.63	17.69	17.13	17.50
1663	NYSE	NEM	Wed, Dec 23, 1998	16.44	17.63	16.25	17.50
1662	NYSE	NEM	Tue, Dec 22, 1998	17.13	17.13	16.50	16.75
1661	NYSE	NEM	Mon, Dec 21, 1998	17.69	17.75	16.75	17.13
1660	NYSE	NEM	Fri, Dec 18, 1998	18.69	19.00	17.81	17.81
1659	NYSE	NEM	Thu, Dec 17, 1998	18.63	19.13	18.63	18.75
1658	NYSE	NEM	Wed, Dec 16, 1998	18.75	19.88	18.69	19.75
1657	NYSE	NEM	Tue, Dec 15, 1998	18.31	18.81	18.25	18.38
1656	NYSE	NEM	Mon, Dec 14, 1998	18.19	19.06	17.94	18.25
1655	NYSE	NEM	Fri, Dec 11, 1998	18.50	18.69	18.06	18.13
1654	NYSE	NEM	Thu, Dec 10, 1998	18.00	19.56	18.00	19.56
1653	NYSE	NEM	Wed, Dec 9, 1998	18.44	18.50	17.88	18.00
1652	NYSE	NEM	Tue, Dec 8, 1998	18.75	18.81	17.75	18.19
1651	NYSE	NEM	Mon, Dec 7, 1998	19.00	19.19	18.25	19.00
1650	NYSE	NEM	Fri, Dec 4, 1998	18.13	18.38	17.38	17.75
1649	NYSE	NEM	Thu, Dec 3, 1998	19.56	19.69	18.06	18.25
1648	NYSE	NEM	Wed, Dec 2, 1998	20.19	20.44	19.50	19.81
1647	NYSE	NEM	Tue, Dec 1, 1998	20.13	20.94	19.75	19.94
1646	NYSE	NEM	Mon, Nov 30, 1998	20.94	21.03	19.38	19.88
1645	NYSE	NEM	Fri, Nov 27, 1998	21.38	21.44	21.00	21.13
1644	NYSE	NEM	Wed, Nov 25, 1998	21.31	21.81	20.88	21.31
1643	NYSE	NEM	Tue, Nov 24, 1998	22.06	22.63	21.56	21.56
1642	NYSE	NEM	Mon, Nov 23, 1998	22.31	22.31	21.38	22.00
1641	NYSE	NEM	Fri, Nov 20, 1998	22.56	22.75	21.94	21.94
1640	NYSE	NEM	Thu, Nov 19, 1998	22.69	22.81	21.63	22.19
1639	NYSE	NEM	Wed, Nov 18, 1998	22.63	23.38	22.63	22.63
1638	NYSE	NEM	Tue, Nov 17, 1998	20.75	22.63	20.75	21.75
1637	NYSE	NEM	Mon, Nov 16, 1998	22.56	22.88	21.38	21.38
1636	NYSE	NEM	Fri, Nov 13, 1998	24.00	24.06	22.63	22.69
1635	NYSE	NEM	Thu, Nov 12, 1998	22.50	24.19	22.44	23.88
1634	NYSE	NEM	Wed, Nov 11, 1998	22.56	23.00	22.00	22.06
1633	NYSE	NEM	Tue, Nov 10, 1998	22.31	23.25	22.06	22.25
1632	NYSE	NEM	Mon, Nov 9, 1998	22.75	23.00	22.00	22.31
1631	NYSE	NEM	Fri, Nov 6, 1998	23.69	24.25	22.56	22.75
1630	NYSE	NEM	Thu, Nov 5, 1998	22.75	24.88	22.31	24.06
1629	NYSE	NEM	Wed, Nov 4, 1998	21.19	23.00	21.13	23.00
1628	NYSE	NEM	Tue, Nov 3, 1998	21.38	22.00	20.63	20.75
1627	NYSE	NEM	Mon, Nov 2, 1998	21.63	21.88	21.19	21.50
1626	NYSE	NEM	Fri, Oct 30, 1998	21.00	21.31	20.50	21.25
1625	NYSE	NEM	Thu, Oct 29, 1998	22.38	22.88	21.25	21.44
1624	NYSE	NEM	Wed, Oct 28, 1998	22.88	22.88	21.19	22.38
1623	NYSE	NEM	Tue, Oct 27, 1998	21.50	23.13	20.88	23.00
1622	NYSE	NEM	Mon, Oct 26, 1998	21.31	21.31	20.25	20.63
1621	NYSE	NEM	Fri, Oct 23, 1998	21.56	22.19	21.25	21.69
1620	NYSE	NEM	Thu, Oct 22, 1998	21.56	22.31	21.38	21.63
1619	NYSE	NEM	Wed, Oct 21, 1998	23.13	23.19	22.38	22.44
1618	NYSE	NEM	Tue, Oct 20, 1998	21.88	22.81	21.50	22.81
1617	NYSE	NEM	Mon, Oct 19, 1998	23.25	23.25	21.69	22.13
1616	NYSE	NEM	Fri, Oct 16, 1998	23.38	23.88	22.38	23.63
1615	NYSE	NEM	Thu, Oct 15, 1998	22.81	23.81	22.00	23.50
1614	NYSE	NEM	Wed, Oct 14, 1998	22.50	22.69	21.50	21.81
1613	NYSE	NEM	Tue, Oct 13, 1998	23.63	24.06	22.88	22.94
1612	NYSE	NEM	Mon, Oct 12, 1998	24.50	25.88	22.75	24.19
1611	NYSE	NEM	Fri, Oct 9, 1998	28.56	29.25	25.19	25.63
1610	NYSE	NEM	Thu, Oct 8, 1998	30.25	30.31	28.94	29.31
1609	NYSE	NEM	Wed, Oct 7, 1998	28.25	30.06	27.75	30.06
1608	NYSE	NEM	Tue, Oct 6, 1998	26.25	28.44	25.81	28.06
1607	NYSE	NEM	Mon, Oct 5, 1998	27.63	28.25	27.25	27.25
1606	NYSE	NEM	Fri, Oct 2, 1998	26.38	28.75	26.00	28.63
1605	NYSE	NEM	Thu, Oct 1, 1998	25.50	26.38	24.75	26.38
1604	NYSE	NEM	Wed, Sep 30, 1998	22.75	24.75	22.25	24.25
1603	NYSE	NEM	Tue, Sep 29, 1998	24.81	25.00	22.94	23.69
1602	NYSE	NEM	Mon, Sep 28, 1998	22.00	24.81	22.00	24.75
1601	NYSE	NEM	Fri, Sep 25, 1998	24.94	25.25	22.75	22.88
1600	NYSE	NEM	Thu, Sep 24, 1998	20.88	23.69	20.88	23.38
1599	NYSE	NEM	Wed, Sep 23, 1998	19.44	20.69	19.00	20.63
1598	NYSE	NEM	Tue, Sep 22, 1998	19.25	19.94	19.13	19.25
1597	NYSE	NEM	Mon, Sep 21, 1998	21.81	22.00	19.69	19.69
1596	NYSE	NEM	Fri, Sep 18, 1998	20.63	21.31	20.06	20.94
1595	NYSE	NEM	Thu, Sep 17, 1998	19.50	20.88	19.50	20.81
1594	NYSE	NEM	Wed, Sep 16, 1998	19.38	19.38	18.81	18.88
1593	NYSE	NEM	Tue, Sep 15, 1998	20.06	20.31	19.38	19.38
1592	NYSE	NEM	Mon, Sep 14, 1998	20.31	20.31	19.25	19.75
1591	NYSE	NEM	Fri, Sep 11, 1998	21.94	22.25	20.25	20.56
1590	NYSE	NEM	Thu, Sep 10, 1998	19.38	21.06	19.38	20.94
1589	NYSE	NEM	Wed, Sep 9, 1998	18.13	18.38	17.69	18.00
1588	NYSE	NEM	Tue, Sep 8, 1998	20.06	20.38	17.88	19.00
1587	NYSE	NEM	Fri, Sep 4, 1998	17.38	20.31	17.31	20.00
1586	NYSE	NEM	Thu, Sep 3, 1998	14.25	17.81	13.81	17.25
1585	NYSE	NEM	Wed, Sep 2, 1998	14.44	15.00	14.19	14.50
1584	NYSE	NEM	Tue, Sep 1, 1998	14.38	14.94	13.94	14.31
1583	NYSE	NEM	Mon, Aug 31, 1998	14.75	14.94	13.25	13.69
1582	NYSE	NEM	Fri, Aug 28, 1998	14.75	15.44	14.25	14.44
1581	NYSE	NEM	Thu, Aug 27, 1998	15.00	15.50	13.88	14.75
1580	NYSE	NEM	Wed, Aug 26, 1998	16.81	16.88	16.00	16.00
1579	NYSE	NEM	Tue, Aug 25, 1998	16.94	16.94	16.69	16.88
1578	NYSE	NEM	Mon, Aug 24, 1998	17.19	17.50	16.88	17.00
1577	NYSE	NEM	Fri, Aug 21, 1998	17.63	17.94	17.19	17.38
1576	NYSE	NEM	Thu, Aug 20, 1998	18.19	18.38	17.81	18.19
1575	NYSE	NEM	Wed, Aug 19, 1998	17.44	17.94	17.19	17.69
1574	NYSE	NEM	Tue, Aug 18, 1998	17.00	17.19	16.88	17.00
1573	NYSE	NEM	Mon, Aug 17, 1998	17.13	17.63	16.88	17.06
1572	NYSE	NEM	Fri, Aug 14, 1998	16.88	16.94	16.69	16.88
1571	NYSE	NEM	Thu, Aug 13, 1998	16.69	17.44	16.69	17.00
1570	NYSE	NEM	Wed, Aug 12, 1998	17.50	17.69	16.44	16.56
1569	NYSE	NEM	Tue, Aug 11, 1998	17.31	17.50	16.94	17.13
1568	NYSE	NEM	Mon, Aug 10, 1998	18.31	18.31	17.81	17.94
1567	NYSE	NEM	Fri, Aug 7, 1998	18.25	18.50	18.25	18.31
1566	NYSE	NEM	Thu, Aug 6, 1998	18.44	18.50	18.13	18.44
1565	NYSE	NEM	Wed, Aug 5, 1998	18.94	19.00	18.19	18.38
1564	NYSE	NEM	Tue, Aug 4, 1998	18.25	19.19	18.00	18.69
1563	NYSE	NEM	Mon, Aug 3, 1998	19.00	19.00	17.75	17.88
1562	NYSE	NEM	Fri, Jul 31, 1998	20.19	20.25	18.56	18.88
1561	NYSE	NEM	Thu, Jul 30, 1998	20.00	20.19	19.69	20.06
1560	NYSE	NEM	Wed, Jul 29, 1998	20.44	20.63	20.00	20.06
1559	NYSE	NEM	Tue, Jul 28, 1998	20.50	21.06	20.19	20.56
1558	NYSE	NEM	Mon, Jul 27, 1998	20.75	20.88	20.25	20.44
1557	NYSE	NEM	Fri, Jul 24, 1998	22.25	22.38	21.00	21.13
1556	NYSE	NEM	Thu, Jul 23, 1998	23.06	23.19	21.88	22.00
1555	NYSE	NEM	Wed, Jul 22, 1998	22.81	23.38	22.81	23.25
1554	NYSE	NEM	Tue, Jul 21, 1998	22.88	23.31	22.75	22.75
1553	NYSE	NEM	Mon, Jul 20, 1998	23.00	23.25	22.81	23.06
1552	NYSE	NEM	Fri, Jul 17, 1998	22.69	23.31	22.38	23.31
1551	NYSE	NEM	Thu, Jul 16, 1998	22.00	22.75	22.00	22.69
1550	NYSE	NEM	Wed, Jul 15, 1998	21.94	22.00	21.63	21.94
1549	NYSE	NEM	Tue, Jul 14, 1998	22.19	22.25	21.88	22.00
1548	NYSE	NEM	Mon, Jul 13, 1998	21.63	22.06	21.56	21.69
1547	NYSE	NEM	Fri, Jul 10, 1998	21.88	22.06	21.44	21.63
1546	NYSE	NEM	Thu, Jul 9, 1998	22.31	22.31	21.75	22.06
1545	NYSE	NEM	Wed, Jul 8, 1998	22.63	22.69	22.31	22.44
1544	NYSE	NEM	Tue, Jul 7, 1998	22.88	23.44	22.56	23.00
1543	NYSE	NEM	Mon, Jul 6, 1998	22.56	22.81	22.50	22.56
1542	NYSE	NEM	Thu, Jul 2, 1998	22.25	22.88	22.25	22.81
1541	NYSE	NEM	Wed, Jul 1, 1998	23.38	23.63	22.81	23.00
1540	NYSE	NEM	Tue, Jun 30, 1998	22.75	23.69	22.50	23.63
1539	NYSE	NEM	Mon, Jun 29, 1998	22.56	22.75	22.13	22.19
1538	NYSE	NEM	Fri, Jun 26, 1998	22.75	22.94	22.25	22.44
1537	NYSE	NEM	Thu, Jun 25, 1998	22.44	22.94	22.44	22.75
1536	NYSE	NEM	Wed, Jun 24, 1998	22.88	22.88	22.25	22.25
1535	NYSE	NEM	Tue, Jun 23, 1998	22.50	23.00	22.31	23.00
1534	NYSE	NEM	Mon, Jun 22, 1998	22.94	23.13	22.38	22.50
1533	NYSE	NEM	Fri, Jun 19, 1998	23.38	23.88	23.19	23.31
1532	NYSE	NEM	Thu, Jun 18, 1998	22.81	22.94	22.25	22.94
1531	NYSE	NEM	Wed, Jun 17, 1998	23.88	23.88	22.94	23.13
1530	NYSE	NEM	Tue, Jun 16, 1998	22.13	23.06	22.13	23.00
1529	NYSE	NEM	Mon, Jun 15, 1998	22.19	22.50	21.75	21.88
1528	NYSE	NEM	Fri, Jun 12, 1998	23.13	23.31	21.88	22.69
1527	NYSE	NEM	Thu, Jun 11, 1998	24.56	24.56	22.56	22.88
1526	NYSE	NEM	Wed, Jun 10, 1998	25.25	25.38	24.81	24.81
1525	NYSE	NEM	Tue, Jun 9, 1998	26.06	26.56	25.06	25.19
1524	NYSE	NEM	Mon, Jun 8, 1998	25.13	26.13	25.13	26.13
1523	NYSE	NEM	Fri, Jun 5, 1998	24.50	24.81	23.94	24.81
1522	NYSE	NEM	Thu, Jun 4, 1998	24.50	24.94	24.25	24.38
1521	NYSE	NEM	Wed, Jun 3, 1998	25.00	25.06	24.44	24.63
1520	NYSE	NEM	Tue, Jun 2, 1998	24.00	24.88	24.00	24.56
1519	NYSE	NEM	Mon, Jun 1, 1998	24.75	24.75	23.63	23.88
1518	NYSE	NEM	Fri, May 29, 1998	25.81	25.81	24.94	24.94
1517	NYSE	NEM	Thu, May 28, 1998	25.38	26.25	25.25	25.56
1516	NYSE	NEM	Wed, May 27, 1998	25.75	25.75	25.00	25.31
1515	NYSE	NEM	Tue, May 26, 1998	27.38	27.38	26.19	26.38
1514	NYSE	NEM	Fri, May 22, 1998	27.75	27.81	27.06	27.44
1513	NYSE	NEM	Thu, May 21, 1998	28.00	28.31	27.31	27.75
1512	NYSE	NEM	Wed, May 20, 1998	28.75	28.81	27.75	27.81
1511	NYSE	NEM	Tue, May 19, 1998	28.69	28.81	27.81	28.06
1510	NYSE	NEM	Mon, May 18, 1998	29.69	29.81	28.56	28.63
1509	NYSE	NEM	Fri, May 15, 1998	30.50	30.63	29.94	29.94
1508	NYSE	NEM	Thu, May 14, 1998	29.13	29.88	28.75	29.81
1507	NYSE	NEM	Wed, May 13, 1998	29.00	29.81	29.00	29.31
1506	NYSE	NEM	Tue, May 12, 1998	30.38	30.44	29.25	29.44
1505	NYSE	NEM	Mon, May 11, 1998	30.13	31.13	30.06	30.50
1504	NYSE	NEM	Fri, May 8, 1998	30.13	30.94	30.00	30.31
1503	NYSE	NEM	Thu, May 7, 1998	30.50	30.63	29.75	30.00
1502	NYSE	NEM	Wed, May 6, 1998	30.88	31.31	30.25	31.00
1501	NYSE	NEM	Tue, May 5, 1998	31.19	31.75	30.63	31.31
1500	NYSE	NEM	Mon, May 4, 1998	31.38	31.44	30.50	31.13
1499	NYSE	NEM	Fri, May 1, 1998	32.00	32.06	30.44	31.00
1498	NYSE	NEM	Thu, Apr 30, 1998	33.50	33.50	31.38	32.19
1497	NYSE	NEM	Wed, Apr 29, 1998	32.19	33.25	31.88	32.88
1496	NYSE	NEM	Tue, Apr 28, 1998	31.63	32.00	31.31	32.00
1495	NYSE	NEM	Mon, Apr 27, 1998	32.13	32.94	31.25	31.69
1494	NYSE	NEM	Fri, Apr 24, 1998	34.00	34.13	33.13	33.31
1493	NYSE	NEM	Thu, Apr 23, 1998	34.75	34.88	33.75	34.25
1492	NYSE	NEM	Wed, Apr 22, 1998	33.81	34.88	33.19	34.63
1491	NYSE	NEM	Tue, Apr 21, 1998	31.31	33.56	31.19	33.38
1490	NYSE	NEM	Mon, Apr 20, 1998	31.75	32.25	31.06	31.38
1489	NYSE	NEM	Fri, Apr 17, 1998	32.56	32.63	31.63	31.75
1488	NYSE	NEM	Thu, Apr 16, 1998	31.94	33.06	31.81	32.44
1487	NYSE	NEM	Wed, Apr 15, 1998	32.00	32.44	31.75	32.13
1486	NYSE	NEM	Tue, Apr 14, 1998	32.13	32.75	31.94	31.94
1485	NYSE	NEM	Mon, Apr 13, 1998	32.94	33.00	32.00	32.31
1484	NYSE	NEM	Thu, Apr 9, 1998	32.81	32.94	32.25	32.50
1483	NYSE	NEM	Wed, Apr 8, 1998	31.94	33.44	31.69	33.13
1482	NYSE	NEM	Tue, Apr 7, 1998	33.19	33.25	31.88	31.94
1481	NYSE	NEM	Mon, Apr 6, 1998	34.00	34.00	32.88	33.06
1480	NYSE	NEM	Fri, Apr 3, 1998	31.00	32.88	31.00	32.88
1479	NYSE	NEM	Thu, Apr 2, 1998	30.44	31.19	30.38	30.38
1478	NYSE	NEM	Wed, Apr 1, 1998	30.63	30.63	30.00	30.00
1477	NYSE	NEM	Tue, Mar 31, 1998	30.00	30.75	29.94	30.56
1476	NYSE	NEM	Mon, Mar 30, 1998	31.38	31.63	30.50	30.63
1475	NYSE	NEM	Fri, Mar 27, 1998	30.56	31.63	30.13	31.13
1474	NYSE	NEM	Thu, Mar 26, 1998	28.94	30.94	28.81	30.88
1473	NYSE	NEM	Wed, Mar 25, 1998	28.88	29.25	28.63	28.63
1472	NYSE	NEM	Tue, Mar 24, 1998	29.00	29.19	28.25	28.56
1471	NYSE	NEM	Mon, Mar 23, 1998	27.13	28.94	27.00	28.88
1470	NYSE	NEM	Fri, Mar 20, 1998	27.25	27.31	26.50	26.50
1469	NYSE	NEM	Thu, Mar 19, 1998	27.00	27.56	26.88	27.19
1468	NYSE	NEM	Wed, Mar 18, 1998	26.69	27.00	26.56	27.00
1467	NYSE	NEM	Tue, Mar 17, 1998	27.56	27.75	27.00	27.00
1466	NYSE	NEM	Mon, Mar 16, 1998	28.06	28.19	27.56	27.81
1465	NYSE	NEM	Fri, Mar 13, 1998	27.94	28.56	27.88	27.94
1464	NYSE	NEM	Thu, Mar 12, 1998	27.63	28.19	27.50	27.94
1463	NYSE	NEM	Wed, Mar 11, 1998	28.31	28.44	27.88	27.88
1462	NYSE	NEM	Tue, Mar 10, 1998	28.69	29.00	28.44	28.81
1461	NYSE	NEM	Mon, Mar 9, 1998	27.75	28.75	27.56	28.69
1460	NYSE	NEM	Fri, Mar 6, 1998	27.38	27.75	27.31	27.75
1459	NYSE	NEM	Thu, Mar 5, 1998	27.81	27.88	27.00	27.13
1458	NYSE	NEM	Wed, Mar 4, 1998	28.19	28.81	27.88	27.94
1457	NYSE	NEM	Tue, Mar 3, 1998	28.31	28.56	27.75	28.19
1456	NYSE	NEM	Mon, Mar 2, 1998	29.13	29.13	28.63	28.75
1455	NYSE	NEM	Fri, Feb 27, 1998	28.94	29.25	28.75	29.00
1454	NYSE	NEM	Thu, Feb 26, 1998	27.00	28.75	27.00	28.69
1453	NYSE	NEM	Wed, Feb 25, 1998	26.88	27.19	26.75	27.06
1452	NYSE	NEM	Tue, Feb 24, 1998	26.75	26.94	26.44	26.63
1451	NYSE	NEM	Mon, Feb 23, 1998	26.50	27.13	26.44	27.00
1450	NYSE	NEM	Fri, Feb 20, 1998	27.00	27.13	26.75	26.94
1449	NYSE	NEM	Thu, Feb 19, 1998	27.44	27.63	27.06	27.25
1448	NYSE	NEM	Wed, Feb 18, 1998	27.69	27.94	27.19	27.50
1447	NYSE	NEM	Tue, Feb 17, 1998	29.06	29.06	27.56	27.56
1446	NYSE	NEM	Fri, Feb 13, 1998	28.44	29.06	28.25	28.88
1445	NYSE	NEM	Thu, Feb 12, 1998	28.00	28.50	27.75	28.50
1444	NYSE	NEM	Wed, Feb 11, 1998	28.06	28.06	27.63	27.75
1443	NYSE	NEM	Tue, Feb 10, 1998	29.00	29.06	28.13	28.19
1442	NYSE	NEM	Mon, Feb 9, 1998	28.94	29.19	28.69	28.94
1441	NYSE	NEM	Fri, Feb 6, 1998	28.00	28.56	27.94	28.25
1440	NYSE	NEM	Thu, Feb 5, 1998	28.63	28.69	27.50	27.75
1439	NYSE	NEM	Wed, Feb 4, 1998	27.13	28.19	27.06	27.75
1438	NYSE	NEM	Tue, Feb 3, 1998	27.63	27.63	26.31	26.38
1437	NYSE	NEM	Mon, Feb 2, 1998	28.50	28.56	27.13	28.00
1436	NYSE	NEM	Fri, Jan 30, 1998	28.31	28.63	28.13	28.50
1435	NYSE	NEM	Thu, Jan 29, 1998	29.19	29.19	27.94	28.06
1434	NYSE	NEM	Wed, Jan 28, 1998	28.50	29.50	28.50	29.38
1433	NYSE	NEM	Tue, Jan 27, 1998	28.94	29.06	28.63	29.06
1432	NYSE	NEM	Mon, Jan 26, 1998	30.25	30.31	28.06	28.56
1431	NYSE	NEM	Fri, Jan 23, 1998	26.94	30.31	26.75	30.06
1430	NYSE	NEM	Thu, Jan 22, 1998	27.31	27.94	26.50	26.69
1429	NYSE	NEM	Wed, Jan 21, 1998	26.63	27.44	26.56	27.19
1428	NYSE	NEM	Tue, Jan 20, 1998	26.00	26.69	25.81	26.50
1427	NYSE	NEM	Fri, Jan 16, 1998	26.94	27.50	26.50	27.06
1426	NYSE	NEM	Thu, Jan 15, 1998	25.00	26.13	24.75	26.00
1425	NYSE	NEM	Wed, Jan 14, 1998	26.50	26.50	24.69	24.94
1424	NYSE	NEM	Tue, Jan 13, 1998	24.19	25.38	24.19	25.25
1423	NYSE	NEM	Mon, Jan 12, 1998	24.50	25.00	23.75	23.88
1422	NYSE	NEM	Fri, Jan 9, 1998	26.44	26.44	24.81	25.31
1421	NYSE	NEM	Thu, Jan 8, 1998	28.00	28.06	26.44	26.69
1420	NYSE	NEM	Wed, Jan 7, 1998	28.63	28.63	27.69	28.38
1419	NYSE	NEM	Tue, Jan 6, 1998	28.75	29.19	28.44	28.81
1418	NYSE	NEM	Mon, Jan 5, 1998	29.88	29.94	28.19	28.56
1417	NYSE	NEM	Fri, Jan 2, 1998	29.19	30.19	29.19	30.00
1416	NYSE	NEM	Wed, Dec 31, 1997	29.50	29.50	28.94	29.38
1415	NYSE	NEM	Tue, Dec 30, 1997	28.63	29.94	28.00	29.88
1414	NYSE	NEM	Mon, Dec 29, 1997	29.50	29.50	28.56	28.63
1413	NYSE	NEM	Fri, Dec 26, 1997	29.69	29.75	29.50	29.56
1412	NYSE	NEM	Wed, Dec 24, 1997	29.75	30.13	29.56	29.94
1411	NYSE	NEM	Tue, Dec 23, 1997	29.00	29.75	28.94	29.69
1410	NYSE	NEM	Mon, Dec 22, 1997	29.00	29.25	28.69	28.81
1409	NYSE	NEM	Fri, Dec 19, 1997	28.81	29.19	28.06	28.50
1408	NYSE	NEM	Thu, Dec 18, 1997	29.94	30.31	28.81	28.81
1407	NYSE	NEM	Wed, Dec 17, 1997	28.19	30.00	28.06	29.94
1406	NYSE	NEM	Tue, Dec 16, 1997	27.63	28.00	27.44	27.50
1405	NYSE	NEM	Mon, Dec 15, 1997	27.69	28.13	27.44	27.50
1404	NYSE	NEM	Fri, Dec 12, 1997	27.19	27.56	26.69	27.44
1403	NYSE	NEM	Thu, Dec 11, 1997	27.63	28.00	26.75	27.00
1402	NYSE	NEM	Wed, Dec 10, 1997	27.50	28.13	27.50	27.88
1401	NYSE	NEM	Tue, Dec 9, 1997	27.56	27.63	26.56	27.00
1400	NYSE	NEM	Mon, Dec 8, 1997	28.50	28.50	27.88	27.94
1399	NYSE	NEM	Fri, Dec 5, 1997	27.94	28.81	27.94	28.50
1398	NYSE	NEM	Thu, Dec 4, 1997	29.00	29.00	27.63	27.75
1397	NYSE	NEM	Wed, Dec 3, 1997	30.25	30.50	29.31	29.31
1396	NYSE	NEM	Tue, Dec 2, 1997	30.50	30.75	30.06	30.63
1395	NYSE	NEM	Mon, Dec 1, 1997	29.75	30.44	29.75	30.38
1394	NYSE	NEM	Fri, Nov 28, 1997	30.19	30.19	29.94	30.00
1393	NYSE	NEM	Wed, Nov 26, 1997	30.63	30.75	29.75	30.19
1392	NYSE	NEM	Tue, Nov 25, 1997	31.13	31.19	30.56	30.81
1391	NYSE	NEM	Mon, Nov 24, 1997	31.88	32.06	31.00	31.00
1390	NYSE	NEM	Fri, Nov 21, 1997	32.13	32.25	31.75	31.94
1389	NYSE	NEM	Thu, Nov 20, 1997	30.31	31.50	29.63	31.50
1388	NYSE	NEM	Wed, Nov 19, 1997	31.06	31.75	30.25	30.50
1387	NYSE	NEM	Tue, Nov 18, 1997	31.81	32.19	31.31	31.31
1386	NYSE	NEM	Mon, Nov 17, 1997	31.50	31.88	31.44	31.63
1385	NYSE	NEM	Fri, Nov 14, 1997	31.13	31.19	30.25	31.06
1384	NYSE	NEM	Thu, Nov 13, 1997	31.06	32.25	31.06	31.75
1383	NYSE	NEM	Wed, Nov 12, 1997	31.88	32.06	30.31	30.94
1382	NYSE	NEM	Tue, Nov 11, 1997	32.56	32.81	31.88	32.19
1381	NYSE	NEM	Mon, Nov 10, 1997	33.00	33.63	31.75	32.06
1380	NYSE	NEM	Fri, Nov 7, 1997	33.13	33.31	32.38	33.00
1379	NYSE	NEM	Thu, Nov 6, 1997	34.00	34.38	33.94	34.13
1378	NYSE	NEM	Wed, Nov 5, 1997	34.94	35.13	33.94	34.63
1377	NYSE	NEM	Tue, Nov 4, 1997	35.50	35.63	34.69	35.06
1376	NYSE	NEM	Mon, Nov 3, 1997	35.50	35.69	35.00	35.13
1375	NYSE	NEM	Fri, Oct 31, 1997	35.38	36.13	34.88	35.00
1374	NYSE	NEM	Thu, Oct 30, 1997	35.00	37.50	34.94	36.25
1373	NYSE	NEM	Wed, Oct 29, 1997	35.94	35.94	34.56	35.19
1372	NYSE	NEM	Tue, Oct 28, 1997	33.00	36.75	32.88	35.94
1371	NYSE	NEM	Mon, Oct 27, 1997	41.44	41.50	34.63	34.63
1370	NYSE	NEM	Fri, Oct 24, 1997	41.75	42.88	41.56	41.56
1369	NYSE	NEM	Thu, Oct 23, 1997	44.75	45.00	44.63	44.94
1368	NYSE	NEM	Wed, Oct 22, 1997	42.81	44.00	42.38	44.00
1367	NYSE	NEM	Tue, Oct 21, 1997	41.50	42.81	41.31	42.81
1366	NYSE	NEM	Mon, Oct 20, 1997	42.06	42.06	41.56	41.56
1365	NYSE	NEM	Fri, Oct 17, 1997	42.63	42.88	41.81	42.06
1364	NYSE	NEM	Thu, Oct 16, 1997	43.50	43.69	43.06	43.13
1363	NYSE	NEM	Wed, Oct 15, 1997	43.94	44.06	43.50	43.50
1362	NYSE	NEM	Tue, Oct 14, 1997	44.25	44.44	44.06	44.19
1361	NYSE	NEM	Mon, Oct 13, 1997	44.50	44.63	44.13	44.50
1360	NYSE	NEM	Fri, Oct 10, 1997	44.25	44.69	43.56	44.50
1359	NYSE	NEM	Thu, Oct 9, 1997	45.50	45.63	43.44	43.75
1358	NYSE	NEM	Wed, Oct 8, 1997	44.38	45.13	44.34	45.06
1357	NYSE	NEM	Tue, Oct 7, 1997	44.13	44.38	43.81	44.25
1356	NYSE	NEM	Mon, Oct 6, 1997	44.75	44.75	43.81	44.25
1355	NYSE	NEM	Fri, Oct 3, 1997	44.69	45.06	44.56	44.94
1354	NYSE	NEM	Thu, Oct 2, 1997	44.69	45.25	44.38	44.88
1353	NYSE	NEM	Wed, Oct 1, 1997	45.25	45.63	44.13	44.44
1352	NYSE	NEM	Tue, Sep 30, 1997	45.50	45.88	44.75	44.94
1351	NYSE	NEM	Mon, Sep 29, 1997	43.38	44.56	43.13	44.50
1350	NYSE	NEM	Fri, Sep 26, 1997	43.00	43.38	42.44	43.00
1349	NYSE	NEM	Thu, Sep 25, 1997	41.63	43.25	41.63	43.25
1348	NYSE	NEM	Wed, Sep 24, 1997	40.50	41.50	40.31	41.25
1347	NYSE	NEM	Tue, Sep 23, 1997	39.69	40.13	39.50	40.13
1346	NYSE	NEM	Mon, Sep 22, 1997	40.06	40.38	39.63	39.69
1345	NYSE	NEM	Fri, Sep 19, 1997	39.94	40.56	39.88	40.06
1344	NYSE	NEM	Thu, Sep 18, 1997	39.63	40.19	39.63	39.94
1343	NYSE	NEM	Wed, Sep 17, 1997	39.63	40.13	39.50	39.50
1342	NYSE	NEM	Tue, Sep 16, 1997	39.88	40.00	39.50	39.63
1341	NYSE	NEM	Mon, Sep 15, 1997	39.88	40.19	39.81	40.06
1340	NYSE	NEM	Fri, Sep 12, 1997	39.88	40.31	39.88	40.13
1339	NYSE	NEM	Thu, Sep 11, 1997	40.56	40.94	40.00	40.19
1338	NYSE	NEM	Wed, Sep 10, 1997	40.56	41.13	40.44	40.56
1337	NYSE	NEM	Tue, Sep 9, 1997	41.00	41.13	40.75	40.75
1336	NYSE	NEM	Mon, Sep 8, 1997	42.06	42.13	41.19	41.25
1335	NYSE	NEM	Fri, Sep 5, 1997	42.50	42.50	41.88	42.19
1334	NYSE	NEM	Thu, Sep 4, 1997	42.13	42.75	42.13	42.75
1333	NYSE	NEM	Wed, Sep 3, 1997	42.44	42.50	42.06	42.06
1332	NYSE	NEM	Tue, Sep 2, 1997	42.19	42.56	41.88	42.44
1331	NYSE	NEM	Fri, Aug 29, 1997	42.50	42.69	42.25	42.31
1330	NYSE	NEM	Thu, Aug 28, 1997	42.06	42.69	42.06	42.44
1329	NYSE	NEM	Wed, Aug 27, 1997	42.38	42.50	41.88	41.94
1328	NYSE	NEM	Tue, Aug 26, 1997	42.75	43.00	42.44	42.78
1327	NYSE	NEM	Mon, Aug 25, 1997	42.63	42.88	42.38	42.56
1326	NYSE	NEM	Fri, Aug 22, 1997	42.38	43.13	42.38	42.88
1325	NYSE	NEM	Thu, Aug 21, 1997	42.00	42.50	42.00	42.38
1324	NYSE	NEM	Wed, Aug 20, 1997	41.38	42.00	41.31	41.75
1323	NYSE	NEM	Tue, Aug 19, 1997	42.00	42.31	41.63	41.63
1322	NYSE	NEM	Mon, Aug 18, 1997	41.94	41.94	41.31	41.88
1321	NYSE	NEM	Fri, Aug 15, 1997	41.63	42.38	41.50	42.25
1320	NYSE	NEM	Thu, Aug 14, 1997	42.63	42.63	41.50	41.69
1319	NYSE	NEM	Wed, Aug 13, 1997	42.38	43.44	42.38	43.13
1318	NYSE	NEM	Tue, Aug 12, 1997	42.88	43.19	42.38	42.94
1317	NYSE	NEM	Mon, Aug 11, 1997	43.00	43.25	42.75	42.88
1316	NYSE	NEM	Fri, Aug 8, 1997	41.94	43.75	41.81	43.13
1315	NYSE	NEM	Thu, Aug 7, 1997	41.38	42.00	41.38	41.50
1314	NYSE	NEM	Wed, Aug 6, 1997	40.00	41.44	39.88	41.38
1313	NYSE	NEM	Tue, Aug 5, 1997	40.69	40.69	40.00	40.25
1312	NYSE	NEM	Mon, Aug 4, 1997	41.06	41.19	41.00	41.06
1311	NYSE	NEM	Fri, Aug 1, 1997	41.25	41.44	40.88	41.31
1310	NYSE	NEM	Thu, Jul 31, 1997	40.81	41.75	40.50	41.25
1309	NYSE	NEM	Wed, Jul 30, 1997	39.81	40.88	39.81	40.81
1308	NYSE	NEM	Tue, Jul 29, 1997	39.44	39.63	39.06	39.56
1307	NYSE	NEM	Mon, Jul 28, 1997	39.06	39.94	39.06	39.63
1306	NYSE	NEM	Fri, Jul 25, 1997	38.56	39.25	38.56	39.06
1305	NYSE	NEM	Thu, Jul 24, 1997	38.13	39.19	37.81	38.81
1304	NYSE	NEM	Wed, Jul 23, 1997	38.25	38.63	37.94	38.19
1303	NYSE	NEM	Tue, Jul 22, 1997	38.19	38.94	38.19	38.56
1302	NYSE	NEM	Mon, Jul 21, 1997	38.19	38.19	37.75	37.75
1301	NYSE	NEM	Fri, Jul 18, 1997	37.63	38.75	37.25	38.50
1300	NYSE	NEM	Thu, Jul 17, 1997	36.44	37.63	35.88	37.63
1299	NYSE	NEM	Wed, Jul 16, 1997	36.31	36.75	36.00	36.44
1298	NYSE	NEM	Tue, Jul 15, 1997	36.63	37.13	36.06	36.19
1297	NYSE	NEM	Mon, Jul 14, 1997	37.63	37.94	37.06	37.13
1296	NYSE	NEM	Fri, Jul 11, 1997	37.44	38.38	37.31	38.00
1295	NYSE	NEM	Thu, Jul 10, 1997	36.63	37.94	36.63	37.50
1294	NYSE	NEM	Wed, Jul 9, 1997	35.94	36.19	35.56	36.13
1293	NYSE	NEM	Tue, Jul 8, 1997	35.63	36.81	35.50	36.06
1292	NYSE	NEM	Mon, Jul 7, 1997	35.75	36.25	35.25	35.44
1291	NYSE	NEM	Thu, Jul 3, 1997	38.69	38.94	37.81	37.88
1290	NYSE	NEM	Wed, Jul 2, 1997	39.38	39.38	38.50	38.69
1289	NYSE	NEM	Tue, Jul 1, 1997	39.25	40.25	39.25	39.63
1288	NYSE	NEM	Mon, Jun 30, 1997	38.75	39.06	38.38	39.00
1287	NYSE	NEM	Fri, Jun 27, 1997	38.56	38.75	38.31	38.75
1286	NYSE	NEM	Thu, Jun 26, 1997	38.88	39.13	38.56	38.81
1285	NYSE	NEM	Wed, Jun 25, 1997	37.56	38.88	37.56	38.69
1284	NYSE	NEM	Tue, Jun 24, 1997	37.25	37.56	37.06	37.44
1283	NYSE	NEM	Mon, Jun 23, 1997	37.75	38.13	37.38	37.75
1282	NYSE	NEM	Fri, Jun 20, 1997	38.50	38.63	37.88	38.00
1281	NYSE	NEM	Thu, Jun 19, 1997	38.88	39.00	38.50	38.88
1280	NYSE	NEM	Wed, Jun 18, 1997	38.75	38.88	38.38	38.50
1279	NYSE	NEM	Tue, Jun 17, 1997	38.63	38.88	38.38	38.75
1278	NYSE	NEM	Mon, Jun 16, 1997	39.25	39.38	38.75	38.75
1277	NYSE	NEM	Fri, Jun 13, 1997	38.63	39.38	38.63	39.13
1276	NYSE	NEM	Thu, Jun 12, 1997	37.63	38.63	37.38	38.63
1275	NYSE	NEM	Wed, Jun 11, 1997	37.75	38.50	37.63	37.88
1274	NYSE	NEM	Tue, Jun 10, 1997	38.13	38.13	37.63	37.88
1273	NYSE	NEM	Mon, Jun 9, 1997	37.75	38.13	37.63	38.13
1272	NYSE	NEM	Fri, Jun 6, 1997	37.88	38.00	37.38	37.50
1271	NYSE	NEM	Thu, Jun 5, 1997	36.88	37.88	36.88	37.63
1270	NYSE	NEM	Wed, Jun 4, 1997	37.00	37.38	36.50	36.75
1269	NYSE	NEM	Tue, Jun 3, 1997	38.13	38.25	37.50	37.63
1268	NYSE	NEM	Mon, Jun 2, 1997	39.13	39.25	38.50	38.63
1267	NYSE	NEM	Fri, May 30, 1997	39.38	39.63	39.00	39.13
1266	NYSE	NEM	Thu, May 29, 1997	38.88	39.75	38.38	39.75
1265	NYSE	NEM	Wed, May 28, 1997	38.75	39.13	38.38	38.75
1264	NYSE	NEM	Tue, May 27, 1997	38.38	39.00	38.38	39.00
1263	NYSE	NEM	Fri, May 23, 1997	38.00	38.50	38.00	38.25
1262	NYSE	NEM	Thu, May 22, 1997	37.75	38.13	37.50	37.75
1261	NYSE	NEM	Wed, May 21, 1997	37.63	38.13	37.50	37.75
1260	NYSE	NEM	Tue, May 20, 1997	38.13	38.25	37.38	37.88
1259	NYSE	NEM	Mon, May 19, 1997	36.63	38.13	36.38	37.75
1258	NYSE	NEM	Fri, May 16, 1997	37.38	37.63	36.88	37.13
1257	NYSE	NEM	Thu, May 15, 1997	37.13	38.13	36.75	38.13
1256	NYSE	NEM	Wed, May 14, 1997	37.75	38.00	36.88	37.00
1255	NYSE	NEM	Tue, May 13, 1997	38.63	38.75	37.63	37.88
1254	NYSE	NEM	Mon, May 12, 1997	39.50	39.88	38.50	38.63
1253	NYSE	NEM	Fri, May 9, 1997	39.00	39.50	38.50	39.38
1252	NYSE	NEM	Thu, May 8, 1997	39.50	39.50	38.50	38.88
1251	NYSE	NEM	Wed, May 7, 1997	36.38	38.38	36.13	38.25
1250	NYSE	NEM	Tue, May 6, 1997	36.50	36.50	35.75	36.00
1249	NYSE	NEM	Mon, May 5, 1997	36.75	36.88	36.38	36.50
1248	NYSE	NEM	Fri, May 2, 1997	35.63	36.25	35.63	36.25
1247	NYSE	NEM	Thu, May 1, 1997	34.63	35.75	34.50	35.63
1246	NYSE	NEM	Wed, Apr 30, 1997	34.88	34.88	34.50	34.63
1245	NYSE	NEM	Tue, Apr 29, 1997	34.00	34.75	34.00	34.50
1244	NYSE	NEM	Mon, Apr 28, 1997	33.88	34.00	33.50	33.88
1243	NYSE	NEM	Fri, Apr 25, 1997	34.38	34.50	33.75	34.13
1242	NYSE	NEM	Thu, Apr 24, 1997	34.38	34.50	33.63	33.75
1241	NYSE	NEM	Wed, Apr 23, 1997	34.50	34.75	33.88	34.25
1240	NYSE	NEM	Tue, Apr 22, 1997	34.88	34.88	34.00	34.38
1239	NYSE	NEM	Mon, Apr 21, 1997	36.25	36.38	35.13	35.13
1238	NYSE	NEM	Fri, Apr 18, 1997	37.00	37.00	36.00	36.00
1237	NYSE	NEM	Thu, Apr 17, 1997	37.00	37.88	36.63	37.00
1236	NYSE	NEM	Wed, Apr 16, 1997	35.88	37.13	35.75	37.13
1235	NYSE	NEM	Tue, Apr 15, 1997	36.63	37.00	35.63	36.38
1234	NYSE	NEM	Mon, Apr 14, 1997	38.00	38.13	37.25	37.63
1233	NYSE	NEM	Fri, Apr 11, 1997	39.13	39.38	37.88	37.88
1232	NYSE	NEM	Thu, Apr 10, 1997	38.38	39.63	38.38	39.25
1231	NYSE	NEM	Wed, Apr 9, 1997	38.63	39.00	38.25	38.25
1230	NYSE	NEM	Tue, Apr 8, 1997	38.25	39.00	38.25	38.75
1229	NYSE	NEM	Mon, Apr 7, 1997	38.75	39.00	38.25	38.38
1228	NYSE	NEM	Fri, Apr 4, 1997	38.88	38.88	38.63	38.75
1227	NYSE	NEM	Thu, Apr 3, 1997	38.75	39.25	38.75	38.88
1226	NYSE	NEM	Wed, Apr 2, 1997	38.75	39.63	38.75	39.38
1225	NYSE	NEM	Tue, Apr 1, 1997	38.88	39.13	38.75	38.88
1224	NYSE	NEM	Mon, Mar 31, 1997	39.38	39.38	38.56	38.75
1223	NYSE	NEM	Thu, Mar 27, 1997	40.75	40.75	39.13	39.63
1222	NYSE	NEM	Wed, Mar 26, 1997	39.75	41.63	39.50	41.38
1221	NYSE	NEM	Tue, Mar 25, 1997	40.00	40.13	39.88	39.88
1220	NYSE	NEM	Mon, Mar 24, 1997	40.13	40.38	40.00	40.25
1219	NYSE	NEM	Fri, Mar 21, 1997	40.88	41.38	40.75	40.88
1218	NYSE	NEM	Thu, Mar 20, 1997	41.75	41.75	40.50	40.88
1217	NYSE	NEM	Wed, Mar 19, 1997	42.00	42.13	41.50	41.63
1216	NYSE	NEM	Tue, Mar 18, 1997	42.00	42.38	41.63	42.00
1215	NYSE	NEM	Mon, Mar 17, 1997	43.00	43.00	42.25	42.50
1214	NYSE	NEM	Fri, Mar 14, 1997	43.00	43.13	42.75	43.00
1213	NYSE	NEM	Thu, Mar 13, 1997	42.88	43.38	42.69	43.25
1212	NYSE	NEM	Wed, Mar 12, 1997	43.13	43.13	42.63	42.75
1211	NYSE	NEM	Tue, Mar 11, 1997	43.00	43.25	42.88	43.13
1210	NYSE	NEM	Mon, Mar 10, 1997	43.63	43.75	42.38	43.00
1209	NYSE	NEM	Fri, Mar 7, 1997	44.75	44.88	44.00	44.13
1208	NYSE	NEM	Thu, Mar 6, 1997	45.25	45.25	44.88	45.00
1207	NYSE	NEM	Wed, Mar 5, 1997	45.25	45.25	44.25	45.25
1206	NYSE	NEM	Tue, Mar 4, 1997	46.25	46.25	45.88	45.88
1205	NYSE	NEM	Mon, Mar 3, 1997	47.25	47.38	46.88	47.00
1204	NYSE	NEM	Fri, Feb 28, 1997	46.88	47.50	46.63	47.50
1203	NYSE	NEM	Thu, Feb 27, 1997	47.00	47.25	46.75	46.88
1202	NYSE	NEM	Wed, Feb 26, 1997	47.00	47.25	45.38	45.75
1201	NYSE	NEM	Tue, Feb 25, 1997	46.38	46.88	46.00	46.75
1200	NYSE	NEM	Mon, Feb 24, 1997	45.75	46.63	45.63	46.63
1199	NYSE	NEM	Fri, Feb 21, 1997	46.75	47.00	45.38	45.38
1198	NYSE	NEM	Thu, Feb 20, 1997	44.25	46.25	44.00	46.13
1197	NYSE	NEM	Wed, Feb 19, 1997	44.88	45.00	44.13	44.25
1196	NYSE	NEM	Tue, Feb 18, 1997	43.13	44.00	42.88	44.00
1195	NYSE	NEM	Fri, Feb 14, 1997	41.75	43.00	41.50	42.75
1194	NYSE	NEM	Thu, Feb 13, 1997	41.25	42.38	40.88	41.00
1193	NYSE	NEM	Wed, Feb 12, 1997	38.75	41.25	38.25	41.25
1192	NYSE	NEM	Tue, Feb 11, 1997	39.25	39.25	38.63	39.00
1191	NYSE	NEM	Mon, Feb 10, 1997	39.38	39.63	39.00	39.50
1190	NYSE	NEM	Fri, Feb 7, 1997	38.38	39.50	38.38	39.50
1189	NYSE	NEM	Thu, Feb 6, 1997	39.63	39.75	38.63	38.88
1188	NYSE	NEM	Wed, Feb 5, 1997	40.50	40.75	39.75	39.88
1187	NYSE	NEM	Tue, Feb 4, 1997	40.63	40.63	40.13	40.50
1186	NYSE	NEM	Mon, Feb 3, 1997	40.00	41.00	40.00	40.63
1185	NYSE	NEM	Fri, Jan 31, 1997	40.00	40.00	39.25	39.88
1184	NYSE	NEM	Thu, Jan 30, 1997	40.50	40.50	39.88	40.00
1183	NYSE	NEM	Wed, Jan 29, 1997	40.63	40.75	40.25	40.63
1182	NYSE	NEM	Tue, Jan 28, 1997	41.25	41.25	40.75	40.88
1181	NYSE	NEM	Mon, Jan 27, 1997	41.00	42.13	40.88	41.63
1180	NYSE	NEM	Fri, Jan 24, 1997	40.00	40.88	39.88	40.75
1179	NYSE	NEM	Thu, Jan 23, 1997	39.50	39.88	39.00	39.50
1178	NYSE	NEM	Wed, Jan 22, 1997	40.25	40.25	39.63	39.63
1177	NYSE	NEM	Tue, Jan 21, 1997	41.00	41.38	40.38	40.63
1176	NYSE	NEM	Mon, Jan 20, 1997	40.75	40.88	40.38	40.63
1175	NYSE	NEM	Fri, Jan 17, 1997	40.38	41.25	40.38	41.00
1174	NYSE	NEM	Thu, Jan 16, 1997	39.88	40.63	39.88	40.25
1173	NYSE	NEM	Wed, Jan 15, 1997	39.38	40.25	39.38	39.38
1172	NYSE	NEM	Tue, Jan 14, 1997	40.50	40.50	39.50	39.75
1171	NYSE	NEM	Mon, Jan 13, 1997	41.13	41.13	40.13	40.50
1170	NYSE	NEM	Fri, Jan 10, 1997	41.00	41.13	40.38	41.00
1169	NYSE	NEM	Thu, Jan 9, 1997	40.00	41.38	40.00	41.13
1168	NYSE	NEM	Wed, Jan 8, 1997	40.00	40.13	39.38	39.88
1167	NYSE	NEM	Tue, Jan 7, 1997	41.50	41.63	39.88	40.50
1166	NYSE	NEM	Mon, Jan 6, 1997	43.25	43.25	41.25	41.25
1165	NYSE	NEM	Fri, Jan 3, 1997	44.00	44.38	43.25	43.63
1164	NYSE	NEM	Thu, Jan 2, 1997	44.63	44.63	43.50	44.00
1163	NYSE	NEM	Tue, Dec 31, 1996	45.13	45.25	44.13	44.75
1162	NYSE	NEM	Mon, Dec 30, 1996	45.00	45.75	44.88	45.25
1161	NYSE	NEM	Fri, Dec 27, 1996	45.38	45.38	44.88	45.00
1160	NYSE	NEM	Thu, Dec 26, 1996	45.63	46.13	45.13	45.13
1159	NYSE	NEM	Tue, Dec 24, 1996	45.63	45.63	45.13	45.38
1158	NYSE	NEM	Mon, Dec 23, 1996	44.88	45.75	44.75	45.50
1157	NYSE	NEM	Fri, Dec 20, 1996	45.13	45.25	44.50	44.88
1156	NYSE	NEM	Thu, Dec 19, 1996	44.38	44.63	43.88	44.63
1155	NYSE	NEM	Wed, Dec 18, 1996	45.63	45.75	44.25	44.38
1154	NYSE	NEM	Tue, Dec 17, 1996	45.13	46.25	45.00	45.50
1153	NYSE	NEM	Mon, Dec 16, 1996	44.88	45.50	44.75	45.13
1152	NYSE	NEM	Fri, Dec 13, 1996	45.13	45.50	44.75	45.00
1151	NYSE	NEM	Thu, Dec 12, 1996	45.63	45.75	45.13	45.13
1150	NYSE	NEM	Wed, Dec 11, 1996	46.50	46.75	45.13	45.38
1149	NYSE	NEM	Tue, Dec 10, 1996	47.25	47.50	45.75	46.63
1148	NYSE	NEM	Mon, Dec 9, 1996	47.00	47.50	46.38	47.00
1147	NYSE	NEM	Fri, Dec 6, 1996	47.00	47.00	46.00	46.88
1146	NYSE	NEM	Thu, Dec 5, 1996	46.88	48.63	46.50	48.50
1145	NYSE	NEM	Wed, Dec 4, 1996	47.50	47.75	47.00	47.50
1144	NYSE	NEM	Tue, Dec 3, 1996	46.50	46.63	45.50	46.38
1143	NYSE	NEM	Mon, Dec 2, 1996	47.50	47.63	46.75	46.88
1142	NYSE	NEM	Fri, Nov 29, 1996	47.88	48.00	47.63	47.88
1141	NYSE	NEM	Wed, Nov 27, 1996	47.88	48.63	47.63	47.88
1140	NYSE	NEM	Tue, Nov 26, 1996	48.50	49.25	47.50	48.25
1139	NYSE	NEM	Mon, Nov 25, 1996	48.75	48.75	48.00	48.38
1138	NYSE	NEM	Fri, Nov 22, 1996	50.50	50.50	48.75	49.00
1137	NYSE	NEM	Thu, Nov 21, 1996	52.38	52.38	50.25	50.25
1136	NYSE	NEM	Wed, Nov 20, 1996	51.88	52.63	51.25	52.50
1135	NYSE	NEM	Tue, Nov 19, 1996	49.88	50.38	49.75	50.38
1134	NYSE	NEM	Mon, Nov 18, 1996	50.88	50.88	50.25	50.38
1133	NYSE	NEM	Fri, Nov 15, 1996	51.25	51.38	50.63	51.25
1132	NYSE	NEM	Thu, Nov 14, 1996	52.13	52.13	51.25	51.75
1131	NYSE	NEM	Wed, Nov 13, 1996	50.63	53.13	50.63	52.13
1130	NYSE	NEM	Tue, Nov 12, 1996	49.25	50.88	49.00	50.63
1129	NYSE	NEM	Mon, Nov 11, 1996	49.50	49.63	48.50	49.50
1128	NYSE	NEM	Fri, Nov 8, 1996	47.88	48.88	47.38	48.88
1127	NYSE	NEM	Thu, Nov 7, 1996	46.13	48.25	45.88	48.00
1126	NYSE	NEM	Wed, Nov 6, 1996	46.88	46.88	46.00	46.00
1125	NYSE	NEM	Tue, Nov 5, 1996	46.63	47.25	46.38	46.63
1124	NYSE	NEM	Mon, Nov 4, 1996	46.88	47.00	46.50	46.63
1123	NYSE	NEM	Fri, Nov 1, 1996	46.25	46.50	45.88	46.50
1122	NYSE	NEM	Thu, Oct 31, 1996	46.88	47.50	46.25	46.25
1121	NYSE	NEM	Wed, Oct 30, 1996	46.25	46.88	46.06	46.88
1120	NYSE	NEM	Tue, Oct 29, 1996	46.63	46.63	46.13	46.13
1119	NYSE	NEM	Mon, Oct 28, 1996	47.00	48.00	46.88	47.25
1118	NYSE	NEM	Fri, Oct 25, 1996	46.50	47.38	46.38	47.00
1117	NYSE	NEM	Thu, Oct 24, 1996	46.75	46.75	46.38	46.63
1116	NYSE	NEM	Wed, Oct 23, 1996	46.13	47.13	45.88	47.13
1115	NYSE	NEM	Tue, Oct 22, 1996	46.00	46.88	45.75	46.50
1114	NYSE	NEM	Mon, Oct 21, 1996	45.00	45.88	44.88	45.88
1113	NYSE	NEM	Fri, Oct 18, 1996	45.38	45.38	44.88	44.88
1112	NYSE	NEM	Thu, Oct 17, 1996	46.38	46.63	45.63	45.63
1111	NYSE	NEM	Wed, Oct 16, 1996	47.00	47.38	46.50	46.88
1110	NYSE	NEM	Tue, Oct 15, 1996	46.63	47.25	46.25	46.88
1109	NYSE	NEM	Mon, Oct 14, 1996	47.13	47.25	46.75	46.88
1108	NYSE	NEM	Fri, Oct 11, 1996	47.50	47.63	46.63	47.13
1107	NYSE	NEM	Thu, Oct 10, 1996	47.25	48.13	47.13	48.13
1106	NYSE	NEM	Wed, Oct 9, 1996	47.38	47.50	46.88	47.25
1105	NYSE	NEM	Tue, Oct 8, 1996	48.38	48.50	47.00	47.13
1104	NYSE	NEM	Mon, Oct 7, 1996	48.00	48.63	47.63	47.88
1103	NYSE	NEM	Fri, Oct 4, 1996	48.00	48.50	47.38	48.00
1102	NYSE	NEM	Thu, Oct 3, 1996	48.63	48.63	47.63	47.75
1101	NYSE	NEM	Wed, Oct 2, 1996	47.75	49.00	47.50	48.63
1100	NYSE	NEM	Tue, Oct 1, 1996	47.50	48.13	47.13	47.25
1099	NYSE	NEM	Mon, Sep 30, 1996	47.00	47.63	46.50	47.25
1098	NYSE	NEM	Fri, Sep 27, 1996	47.88	48.00	47.13	47.13
1097	NYSE	NEM	Thu, Sep 26, 1996	47.88	48.00	47.13	47.75
1096	NYSE	NEM	Wed, Sep 25, 1996	49.63	49.88	48.63	48.63
1095	NYSE	NEM	Tue, Sep 24, 1996	48.88	49.63	48.50	49.63
1094	NYSE	NEM	Mon, Sep 23, 1996	49.13	49.38	48.38	48.38
1093	NYSE	NEM	Fri, Sep 20, 1996	49.50	49.50	48.75	49.00
1092	NYSE	NEM	Thu, Sep 19, 1996	49.88	50.00	49.38	49.50
1091	NYSE	NEM	Wed, Sep 18, 1996	50.50	50.63	49.63	49.75
1090	NYSE	NEM	Tue, Sep 17, 1996	51.38	51.50	50.25	50.50
1089	NYSE	NEM	Mon, Sep 16, 1996	52.13	52.13	51.13	51.25
1088	NYSE	NEM	Fri, Sep 13, 1996	51.50	53.00	51.50	52.13
1087	NYSE	NEM	Thu, Sep 12, 1996	51.50	51.50	51.00	51.38
1086	NYSE	NEM	Wed, Sep 11, 1996	51.50	51.88	51.38	51.75
1085	NYSE	NEM	Tue, Sep 10, 1996	51.38	51.63	51.13	51.25
1084	NYSE	NEM	Mon, Sep 9, 1996	53.00	53.00	51.13	51.75
1083	NYSE	NEM	Fri, Sep 6, 1996	53.38	53.63	52.63	52.88
1082	NYSE	NEM	Thu, Sep 5, 1996	53.50	54.13	53.13	53.38
1081	NYSE	NEM	Wed, Sep 4, 1996	53.50	53.50	52.75	53.25
1080	NYSE	NEM	Tue, Sep 3, 1996	52.75	53.88	52.38	53.63
1079	NYSE	NEM	Fri, Aug 30, 1996	53.00	53.00	52.38	52.88
1078	NYSE	NEM	Thu, Aug 29, 1996	54.00	54.25	53.25	53.38
1077	NYSE	NEM	Wed, Aug 28, 1996	54.00	54.25	53.88	54.00
1076	NYSE	NEM	Tue, Aug 27, 1996	54.38	54.38	53.75	54.25
1075	NYSE	NEM	Mon, Aug 26, 1996	54.00	54.75	54.00	54.50
1074	NYSE	NEM	Fri, Aug 23, 1996	53.75	54.25	53.50	53.50
1073	NYSE	NEM	Thu, Aug 22, 1996	53.25	54.25	53.25	54.00
1072	NYSE	NEM	Wed, Aug 21, 1996	53.50	53.50	53.00	53.13
1071	NYSE	NEM	Tue, Aug 20, 1996	52.63	53.75	52.25	53.75
1070	NYSE	NEM	Mon, Aug 19, 1996	50.88	52.88	50.88	52.88
1069	NYSE	NEM	Fri, Aug 16, 1996	51.25	51.38	50.75	50.88
1068	NYSE	NEM	Thu, Aug 15, 1996	51.13	52.00	51.13	51.38
1067	NYSE	NEM	Wed, Aug 14, 1996	51.25	51.38	50.88	51.13
1066	NYSE	NEM	Tue, Aug 13, 1996	52.38	52.50	51.75	51.88
1065	NYSE	NEM	Mon, Aug 12, 1996	51.88	52.63	51.88	52.50
1064	NYSE	NEM	Fri, Aug 9, 1996	52.63	52.75	51.63	51.75
1063	NYSE	NEM	Thu, Aug 8, 1996	51.13	53.00	51.13	52.88
1062	NYSE	NEM	Wed, Aug 7, 1996	51.88	52.13	51.00	51.13
1061	NYSE	NEM	Tue, Aug 6, 1996	52.13	52.13	51.50	51.88
1060	NYSE	NEM	Mon, Aug 5, 1996	51.63	53.13	51.50	52.63
1059	NYSE	NEM	Fri, Aug 2, 1996	49.88	50.38	49.13	50.13
1058	NYSE	NEM	Thu, Aug 1, 1996	49.00	50.75	48.63	49.88
1057	NYSE	NEM	Wed, Jul 31, 1996	46.75	49.38	46.38	48.13
1056	NYSE	NEM	Tue, Jul 30, 1996	46.88	46.88	46.00	46.00
1055	NYSE	NEM	Mon, Jul 29, 1996	47.75	47.75	46.63	46.75
1054	NYSE	NEM	Fri, Jul 26, 1996	47.00	48.13	46.88	47.88
1053	NYSE	NEM	Thu, Jul 25, 1996	47.13	47.25	46.88	47.00
1052	NYSE	NEM	Wed, Jul 24, 1996	47.75	47.75	46.88	46.88
1051	NYSE	NEM	Tue, Jul 23, 1996	49.13	49.25	48.00	48.13
1050	NYSE	NEM	Mon, Jul 22, 1996	48.75	49.38	48.50	48.88
1049	NYSE	NEM	Fri, Jul 19, 1996	48.38	49.25	48.38	49.13
1048	NYSE	NEM	Thu, Jul 18, 1996	47.88	48.50	47.88	48.25
1047	NYSE	NEM	Wed, Jul 17, 1996	48.75	48.88	47.63	47.63
1046	NYSE	NEM	Tue, Jul 16, 1996	49.25	49.50	47.50	48.63
1045	NYSE	NEM	Mon, Jul 15, 1996	49.75	50.88	49.50	49.50
1044	NYSE	NEM	Fri, Jul 12, 1996	51.88	51.88	50.13	50.13
1043	NYSE	NEM	Thu, Jul 11, 1996	53.25	53.25	51.38	51.75
1042	NYSE	NEM	Wed, Jul 10, 1996	53.50	53.75	52.63	53.00
1041	NYSE	NEM	Tue, Jul 9, 1996	52.00	53.00	51.75	53.00
1040	NYSE	NEM	Mon, Jul 8, 1996	51.88	52.13	51.13	51.38
1039	NYSE	NEM	Fri, Jul 5, 1996	49.75	52.13	49.75	51.75
1038	NYSE	NEM	Wed, Jul 3, 1996	49.75	50.25	49.38	49.75
1037	NYSE	NEM	Tue, Jul 2, 1996	50.00	50.50	49.50	49.50
1036	NYSE	NEM	Mon, Jul 1, 1996	50.25	51.00	50.13	50.25
1035	NYSE	NEM	Fri, Jun 28, 1996	49.63	50.25	49.25	49.38
1034	NYSE	NEM	Thu, Jun 27, 1996	49.63	50.00	49.38	49.38
1033	NYSE	NEM	Wed, Jun 26, 1996	50.50	50.75	48.75	49.38
1032	NYSE	NEM	Tue, Jun 25, 1996	51.75	52.13	50.25	50.38
1031	NYSE	NEM	Mon, Jun 24, 1996	50.00	51.50	49.63	51.50
1030	NYSE	NEM	Fri, Jun 21, 1996	50.75	50.75	49.88	49.88
1029	NYSE	NEM	Thu, Jun 20, 1996	50.50	51.13	50.38	50.88
1028	NYSE	NEM	Wed, Jun 19, 1996	50.25	50.75	50.25	50.38
1027	NYSE	NEM	Tue, Jun 18, 1996	50.13	50.63	49.88	50.00
1026	NYSE	NEM	Mon, Jun 17, 1996	50.38	51.13	50.13	50.13
1025	NYSE	NEM	Fri, Jun 14, 1996	50.63	51.13	50.00	50.50
1024	NYSE	NEM	Thu, Jun 13, 1996	50.75	51.50	50.63	50.63
1023	NYSE	NEM	Wed, Jun 12, 1996	51.38	51.63	50.38	50.50
1022	NYSE	NEM	Tue, Jun 11, 1996	50.50	51.38	49.63	51.00
1021	NYSE	NEM	Mon, Jun 10, 1996	52.50	52.63	51.00	51.38
1020	NYSE	NEM	Fri, Jun 7, 1996	53.75	54.38	51.00	52.25
1019	NYSE	NEM	Thu, Jun 6, 1996	54.00	54.50	52.75	53.00
1018	NYSE	NEM	Wed, Jun 5, 1996	56.88	57.00	53.63	54.00
1017	NYSE	NEM	Tue, Jun 4, 1996	58.88	58.88	56.88	57.25
1016	NYSE	NEM	Mon, Jun 3, 1996	60.38	60.38	58.75	58.88
1015	NYSE	NEM	Fri, May 31, 1996	58.50	60.25	58.00	60.25
1014	NYSE	NEM	Thu, May 30, 1996	57.13	58.13	57.13	58.00
1013	NYSE	NEM	Wed, May 29, 1996	57.00	57.13	56.63	56.88
1012	NYSE	NEM	Tue, May 28, 1996	57.00	57.50	56.75	57.00
1011	NYSE	NEM	Fri, May 24, 1996	56.75	57.00	56.25	56.50
1010	NYSE	NEM	Thu, May 23, 1996	58.00	58.00	57.13	57.13
1009	NYSE	NEM	Wed, May 22, 1996	58.38	58.50	57.63	58.00
1008	NYSE	NEM	Tue, May 21, 1996	57.50	58.75	56.63	58.38
1007	NYSE	NEM	Mon, May 20, 1996	58.25	58.25	56.88	57.25
1006	NYSE	NEM	Fri, May 17, 1996	58.88	58.88	58.25	58.50
1005	NYSE	NEM	Thu, May 16, 1996	58.75	59.13	58.50	58.75
1004	NYSE	NEM	Wed, May 15, 1996	58.88	59.25	58.75	59.13
1003	NYSE	NEM	Tue, May 14, 1996	58.63	58.88	58.25	58.88
1002	NYSE	NEM	Mon, May 13, 1996	58.75	59.25	58.63	59.13
1001	NYSE	NEM	Fri, May 10, 1996	58.75	58.75	58.00	58.50
1000	NYSE	NEM	Thu, May 9, 1996	58.63	58.75	57.88	58.63
999	NYSE	NEM	Wed, May 8, 1996	59.75	60.13	58.38	58.50
998	NYSE	NEM	Tue, May 7, 1996	58.75	60.13	58.75	59.25
997	NYSE	NEM	Mon, May 6, 1996	57.13	59.38	57.00	58.50
996	NYSE	NEM	Fri, May 3, 1996	57.00	57.75	56.13	56.50
995	NYSE	NEM	Thu, May 2, 1996	57.38	58.13	57.25	57.63
994	NYSE	NEM	Wed, May 1, 1996	58.00	58.88	57.25	57.63
993	NYSE	NEM	Tue, Apr 30, 1996	57.00	58.13	56.75	57.88
992	NYSE	NEM	Mon, Apr 29, 1996	56.88	57.50	56.63	56.75
991	NYSE	NEM	Fri, Apr 26, 1996	57.38	57.50	56.75	56.88
990	NYSE	NEM	Thu, Apr 25, 1996	56.75	58.13	56.63	58.00
989	NYSE	NEM	Wed, Apr 24, 1996	55.75	56.25	55.63	55.63
988	NYSE	NEM	Tue, Apr 23, 1996	56.00	56.38	55.50	55.75
987	NYSE	NEM	Mon, Apr 22, 1996	54.25	55.50	54.25	55.50
986	NYSE	NEM	Fri, Apr 19, 1996	56.00	56.00	54.00	54.00
985	NYSE	NEM	Thu, Apr 18, 1996	56.25	56.75	55.63	56.00
984	NYSE	NEM	Wed, Apr 17, 1996	56.00	56.50	55.25	56.00
983	NYSE	NEM	Tue, Apr 16, 1996	57.38	58.25	55.88	56.00
982	NYSE	NEM	Mon, Apr 15, 1996	57.13	57.25	56.63	57.13
981	NYSE	NEM	Fri, Apr 12, 1996	59.25	59.25	57.38	57.63
980	NYSE	NEM	Thu, Apr 11, 1996	58.50	60.50	58.38	59.63
979	NYSE	NEM	Wed, Apr 10, 1996	57.50	59.25	57.13	59.25
978	NYSE	NEM	Tue, Apr 9, 1996	58.25	59.00	57.75	57.88
977	NYSE	NEM	Mon, Apr 8, 1996	57.25	59.50	57.00	59.25
976	NYSE	NEM	Thu, Apr 4, 1996	57.75	57.75	56.88	57.38
975	NYSE	NEM	Wed, Apr 3, 1996	56.00	58.38	56.00	58.00
974	NYSE	NEM	Tue, Apr 2, 1996	56.13	56.13	55.25	56.00
973	NYSE	NEM	Mon, Apr 1, 1996	56.38	56.63	55.75	55.88
972	NYSE	NEM	Fri, Mar 29, 1996	57.00	57.50	56.63	56.63
971	NYSE	NEM	Thu, Mar 28, 1996	58.50	58.50	56.63	56.75
970	NYSE	NEM	Wed, Mar 27, 1996	59.50	59.63	58.50	58.88
969	NYSE	NEM	Tue, Mar 26, 1996	57.38	60.00	57.38	59.75
968	NYSE	NEM	Mon, Mar 25, 1996	55.88	57.13	55.63	57.13
967	NYSE	NEM	Fri, Mar 22, 1996	55.00	56.38	54.88	56.25
966	NYSE	NEM	Thu, Mar 21, 1996	54.50	55.38	54.38	54.88
965	NYSE	NEM	Wed, Mar 20, 1996	54.38	54.75	53.75	54.00
964	NYSE	NEM	Tue, Mar 19, 1996	54.00	55.13	54.00	54.50
963	NYSE	NEM	Mon, Mar 18, 1996	53.75	54.00	53.00	54.00
962	NYSE	NEM	Fri, Mar 15, 1996	54.50	55.13	54.00	54.63
961	NYSE	NEM	Thu, Mar 14, 1996	54.13	54.75	53.75	54.38
960	NYSE	NEM	Wed, Mar 13, 1996	54.00	54.88	53.38	54.63
959	NYSE	NEM	Tue, Mar 12, 1996	54.00	55.00	53.75	53.75
958	NYSE	NEM	Mon, Mar 11, 1996	53.25	54.38	53.00	54.25
957	NYSE	NEM	Fri, Mar 8, 1996	55.00	55.75	53.25	53.50
956	NYSE	NEM	Thu, Mar 7, 1996	53.13	54.25	53.00	54.25
955	NYSE	NEM	Wed, Mar 6, 1996	53.50	53.88	52.75	53.00
954	NYSE	NEM	Tue, Mar 5, 1996	53.13	53.75	52.75	53.13
953	NYSE	NEM	Mon, Mar 4, 1996	54.25	54.63	52.75	53.00
952	NYSE	NEM	Fri, Mar 1, 1996	56.88	57.00	55.38	55.88
951	NYSE	NEM	Thu, Feb 29, 1996	57.00	57.38	56.75	56.88
950	NYSE	NEM	Wed, Feb 28, 1996	56.63	57.00	55.88	56.50
949	NYSE	NEM	Tue, Feb 27, 1996	56.75	57.38	56.13	56.50
948	NYSE	NEM	Mon, Feb 26, 1996	55.63	57.13	55.63	57.13
947	NYSE	NEM	Fri, Feb 23, 1996	55.00	55.63	54.50	55.38
946	NYSE	NEM	Thu, Feb 22, 1996	55.63	55.75	54.75	55.50
945	NYSE	NEM	Wed, Feb 21, 1996	54.00	56.00	53.00	56.00
944	NYSE	NEM	Tue, Feb 20, 1996	55.38	56.25	54.13	54.50
943	NYSE	NEM	Fri, Feb 16, 1996	55.88	56.38	55.50	56.13
942	NYSE	NEM	Thu, Feb 15, 1996	57.50	57.75	55.25	55.25
941	NYSE	NEM	Wed, Feb 14, 1996	55.00	57.50	54.75	57.38
940	NYSE	NEM	Tue, Feb 13, 1996	54.75	55.13	54.00	54.88
939	NYSE	NEM	Mon, Feb 12, 1996	54.75	56.13	54.00	54.63
938	NYSE	NEM	Fri, Feb 9, 1996	54.88	55.75	54.00	55.00
937	NYSE	NEM	Thu, Feb 8, 1996	56.75	56.75	54.00	55.38
936	NYSE	NEM	Wed, Feb 7, 1996	60.00	60.75	57.00	57.00
935	NYSE	NEM	Tue, Feb 6, 1996	59.88	60.00	59.13	59.75
934	NYSE	NEM	Mon, Feb 5, 1996	59.63	59.88	58.88	59.88
933	NYSE	NEM	Fri, Feb 2, 1996	58.63	59.38	58.50	59.13
932	NYSE	NEM	Thu, Feb 1, 1996	56.63	58.75	56.63	58.13
931	NYSE	NEM	Wed, Jan 31, 1996	56.63	56.75	55.38	56.00
930	NYSE	NEM	Tue, Jan 30, 1996	56.63	57.13	55.88	56.38
929	NYSE	NEM	Mon, Jan 29, 1996	56.25	56.75	56.13	56.38
928	NYSE	NEM	Fri, Jan 26, 1996	55.50	56.63	55.38	56.38
927	NYSE	NEM	Thu, Jan 25, 1996	55.00	56.25	55.00	55.63
926	NYSE	NEM	Wed, Jan 24, 1996	55.38	55.50	54.38	54.50
925	NYSE	NEM	Tue, Jan 23, 1996	56.00	56.00	54.38	56.00
924	NYSE	NEM	Mon, Jan 22, 1996	54.88	56.75	54.63	56.13
923	NYSE	NEM	Fri, Jan 19, 1996	52.25	53.88	52.13	53.88
922	NYSE	NEM	Thu, Jan 18, 1996	52.00	52.00	51.50	51.63
921	NYSE	NEM	Wed, Jan 17, 1996	51.50	52.50	51.25	52.38
920	NYSE	NEM	Tue, Jan 16, 1996	52.50	52.50	51.13	51.25
919	NYSE	NEM	Mon, Jan 15, 1996	51.00	51.75	50.50	51.75
918	NYSE	NEM	Fri, Jan 12, 1996	52.25	52.88	50.63	51.25
917	NYSE	NEM	Thu, Jan 11, 1996	54.38	54.38	53.25	53.75
916	NYSE	NEM	Wed, Jan 10, 1996	52.25	54.88	52.25	54.25
915	NYSE	NEM	Tue, Jan 9, 1996	51.50	52.63	50.63	52.63
914	NYSE	NEM	Mon, Jan 8, 1996	50.00	51.13	50.00	51.00
913	NYSE	NEM	Fri, Jan 5, 1996	49.13	50.38	49.13	49.88
912	NYSE	NEM	Thu, Jan 4, 1996	48.63	48.75	48.38	48.50
911	NYSE	NEM	Wed, Jan 3, 1996	48.00	49.00	48.00	48.63
910	NYSE	NEM	Tue, Jan 2, 1996	45.63	47.88	45.63	47.75
909	NYSE	NEM	Fri, Dec 29, 1995	45.25	45.38	44.88	45.38
908	NYSE	NEM	Thu, Dec 28, 1995	44.88	45.50	44.88	45.13
907	NYSE	NEM	Wed, Dec 27, 1995	45.50	45.50	44.63	44.75
906	NYSE	NEM	Tue, Dec 26, 1995	45.50	45.63	45.50	45.63
905	NYSE	NEM	Fri, Dec 22, 1995	45.75	45.75	45.25	45.63
904	NYSE	NEM	Thu, Dec 21, 1995	45.75	46.00	45.25	46.00
903	NYSE	NEM	Wed, Dec 20, 1995	45.50	46.00	45.13	45.88
902	NYSE	NEM	Tue, Dec 19, 1995	45.50	45.75	44.88	45.25
901	NYSE	NEM	Mon, Dec 18, 1995	44.88	45.88	44.88	45.75
900	NYSE	NEM	Fri, Dec 15, 1995	44.50	44.75	44.25	44.75
899	NYSE	NEM	Thu, Dec 14, 1995	43.50	44.25	43.38	44.00
898	NYSE	NEM	Wed, Dec 13, 1995	44.75	44.75	43.38	43.63
897	NYSE	NEM	Tue, Dec 12, 1995	45.00	45.00	44.50	44.50
896	NYSE	NEM	Mon, Dec 11, 1995	44.63	45.13	44.63	44.88
895	NYSE	NEM	Fri, Dec 8, 1995	44.63	45.13	44.50	44.88
894	NYSE	NEM	Thu, Dec 7, 1995	44.25	45.25	44.00	44.38
893	NYSE	NEM	Wed, Dec 6, 1995	44.75	44.88	44.25	44.50
892	NYSE	NEM	Tue, Dec 5, 1995	44.13	44.63	43.88	44.50
891	NYSE	NEM	Mon, Dec 4, 1995	43.13	44.00	43.13	43.88
890	NYSE	NEM	Fri, Dec 1, 1995	43.00	43.13	42.50	43.13
889	NYSE	NEM	Thu, Nov 30, 1995	43.00	43.13	42.63	43.13
888	NYSE	NEM	Wed, Nov 29, 1995	42.75	43.00	42.38	43.00
887	NYSE	NEM	Tue, Nov 28, 1995	42.50	43.00	42.38	42.88
886	NYSE	NEM	Mon, Nov 27, 1995	40.75	41.38	40.63	41.13
885	NYSE	NEM	Fri, Nov 24, 1995	39.75	40.38	39.75	40.25
884	NYSE	NEM	Wed, Nov 22, 1995	40.00	40.13	39.63	39.63
883	NYSE	NEM	Tue, Nov 21, 1995	40.38	40.50	40.00	40.25
882	NYSE	NEM	Mon, Nov 20, 1995	40.63	40.63	40.13	40.50
881	NYSE	NEM	Fri, Nov 17, 1995	40.75	40.88	40.38	40.88
880	NYSE	NEM	Thu, Nov 16, 1995	40.75	40.88	40.25	40.50
879	NYSE	NEM	Wed, Nov 15, 1995	40.25	40.75	40.13	40.63
878	NYSE	NEM	Tue, Nov 14, 1995	40.00	40.38	39.75	40.38
877	NYSE	NEM	Mon, Nov 13, 1995	42.88	42.88	41.63	41.63
876	NYSE	NEM	Fri, Nov 10, 1995	43.25	43.63	43.13	43.13
875	NYSE	NEM	Thu, Nov 9, 1995	41.88	42.88	41.63	42.75
874	NYSE	NEM	Wed, Nov 8, 1995	41.50	41.75	41.00	41.75
873	NYSE	NEM	Tue, Nov 7, 1995	40.25	41.75	40.25	41.50
872	NYSE	NEM	Mon, Nov 6, 1995	39.25	40.00	39.13	39.75
871	NYSE	NEM	Fri, Nov 3, 1995	38.88	39.00	37.63	38.63
870	NYSE	NEM	Thu, Nov 2, 1995	38.38	39.13	38.13	39.13
869	NYSE	NEM	Wed, Nov 1, 1995	37.88	38.38	37.75	38.25
868	NYSE	NEM	Tue, Oct 31, 1995	38.25	38.38	37.75	37.75
867	NYSE	NEM	Mon, Oct 30, 1995	37.75	38.38	37.38	37.75
866	NYSE	NEM	Fri, Oct 27, 1995	37.88	38.13	36.63	37.63
865	NYSE	NEM	Thu, Oct 26, 1995	38.88	38.88	37.50	38.13
864	NYSE	NEM	Wed, Oct 25, 1995	38.13	38.75	38.13	38.75
863	NYSE	NEM	Tue, Oct 24, 1995	38.00	38.38	37.75	38.00
862	NYSE	NEM	Mon, Oct 23, 1995	39.00	39.63	37.88	38.00
861	NYSE	NEM	Fri, Oct 20, 1995	38.25	39.25	38.25	38.88
860	NYSE	NEM	Thu, Oct 19, 1995	38.25	38.88	37.88	38.38
859	NYSE	NEM	Wed, Oct 18, 1995	39.63	39.75	38.38	38.38
858	NYSE	NEM	Tue, Oct 17, 1995	39.38	39.88	39.00	39.50
857	NYSE	NEM	Mon, Oct 16, 1995	40.38	40.38	39.00	39.38
856	NYSE	NEM	Fri, Oct 13, 1995	40.63	40.88	40.25	40.75
855	NYSE	NEM	Thu, Oct 12, 1995	42.00	42.00	40.50	40.63
854	NYSE	NEM	Wed, Oct 11, 1995	42.38	42.38	41.75	41.88
853	NYSE	NEM	Tue, Oct 10, 1995	42.50	42.63	41.88	42.38
852	NYSE	NEM	Mon, Oct 9, 1995	42.00	42.38	41.63	42.38
851	NYSE	NEM	Fri, Oct 6, 1995	41.88	42.00	41.75	42.00
850	NYSE	NEM	Thu, Oct 5, 1995	41.88	42.00	41.38	41.63
849	NYSE	NEM	Wed, Oct 4, 1995	41.75	42.13	41.50	41.63
848	NYSE	NEM	Tue, Oct 3, 1995	42.00	42.13	41.13	41.63
847	NYSE	NEM	Mon, Oct 2, 1995	42.63	42.63	41.88	41.88
846	NYSE	NEM	Fri, Sep 29, 1995	42.25	42.63	42.13	42.50
845	NYSE	NEM	Thu, Sep 28, 1995	42.63	42.75	42.13	42.38
844	NYSE	NEM	Wed, Sep 27, 1995	42.63	42.88	42.50	42.63
843	NYSE	NEM	Tue, Sep 26, 1995	43.50	43.50	42.75	43.00
842	NYSE	NEM	Mon, Sep 25, 1995	43.63	43.75	43.13	43.13
841	NYSE	NEM	Fri, Sep 22, 1995	44.38	44.38	43.63	43.88
840	NYSE	NEM	Thu, Sep 21, 1995	43.75	44.63	43.63	44.63
839	NYSE	NEM	Wed, Sep 20, 1995	43.88	44.00	43.50	43.63
838	NYSE	NEM	Tue, Sep 19, 1995	44.50	44.63	43.88	44.00
837	NYSE	NEM	Mon, Sep 18, 1995	44.63	45.00	44.50	44.88
836	NYSE	NEM	Fri, Sep 15, 1995	45.25	45.38	44.75	44.75
835	NYSE	NEM	Thu, Sep 14, 1995	45.00	45.75	45.00	45.25
834	NYSE	NEM	Wed, Sep 13, 1995	45.38	45.38	44.63	44.88
833	NYSE	NEM	Tue, Sep 12, 1995	44.75	45.75	44.50	45.63
832	NYSE	NEM	Mon, Sep 11, 1995	44.50	44.75	44.50	44.63
831	NYSE	NEM	Fri, Sep 8, 1995	44.50	44.50	44.00	44.38
830	NYSE	NEM	Thu, Sep 7, 1995	44.13	44.50	44.13	44.38
829	NYSE	NEM	Wed, Sep 6, 1995	43.75	44.13	43.63	44.00
828	NYSE	NEM	Tue, Sep 5, 1995	43.38	43.63	43.13	43.63
827	NYSE	NEM	Fri, Sep 1, 1995	43.38	43.50	43.00	43.38
826	NYSE	NEM	Thu, Aug 31, 1995	43.75	44.25	43.38	43.50
825	NYSE	NEM	Wed, Aug 30, 1995	44.25	44.38	43.50	43.50
824	NYSE	NEM	Tue, Aug 29, 1995	44.88	45.00	44.50	44.50
823	NYSE	NEM	Mon, Aug 28, 1995	45.13	45.44	44.88	45.13
822	NYSE	NEM	Fri, Aug 25, 1995	44.88	45.38	44.75	45.25
821	NYSE	NEM	Thu, Aug 24, 1995	45.50	45.88	44.75	45.13
820	NYSE	NEM	Wed, Aug 23, 1995	44.75	45.50	44.75	45.50
819	NYSE	NEM	Tue, Aug 22, 1995	44.88	45.00	44.63	44.75
818	NYSE	NEM	Mon, Aug 21, 1995	45.38	45.63	45.00	45.13
817	NYSE	NEM	Fri, Aug 18, 1995	45.13	45.25	44.63	45.13
816	NYSE	NEM	Thu, Aug 17, 1995	45.25	45.38	44.88	44.88
815	NYSE	NEM	Wed, Aug 16, 1995	45.00	45.00	44.63	44.75
814	NYSE	NEM	Tue, Aug 15, 1995	45.25	45.75	44.50	45.63
813	NYSE	NEM	Mon, Aug 14, 1995	43.13	45.00	43.13	45.00
812	NYSE	NEM	Fri, Aug 11, 1995	43.50	43.50	42.75	43.13
811	NYSE	NEM	Thu, Aug 10, 1995	43.75	43.88	43.50	43.63
810	NYSE	NEM	Wed, Aug 9, 1995	45.13	45.13	43.88	44.00
809	NYSE	NEM	Tue, Aug 8, 1995	44.38	45.13	44.38	44.88
808	NYSE	NEM	Mon, Aug 7, 1995	44.38	45.13	44.13	44.13
807	NYSE	NEM	Fri, Aug 4, 1995	45.13	45.25	44.25	44.38
806	NYSE	NEM	Thu, Aug 3, 1995	45.00	45.63	44.88	45.38
805	NYSE	NEM	Wed, Aug 2, 1995	44.75	44.88	44.38	44.75
804	NYSE	NEM	Tue, Aug 1, 1995	42.75	45.00	42.75	45.00
803	NYSE	NEM	Mon, Jul 31, 1995	43.75	43.75	42.63	42.75
802	NYSE	NEM	Fri, Jul 28, 1995	43.38	44.13	43.00	43.88
801	NYSE	NEM	Thu, Jul 27, 1995	45.13	45.13	43.00	43.13
800	NYSE	NEM	Wed, Jul 26, 1995	43.63	45.50	43.63	45.13
799	NYSE	NEM	Tue, Jul 25, 1995	43.88	44.25	43.38	43.50
798	NYSE	NEM	Mon, Jul 24, 1995	43.63	44.25	43.25	44.25
797	NYSE	NEM	Fri, Jul 21, 1995	42.75	43.75	42.75	43.38
796	NYSE	NEM	Thu, Jul 20, 1995	44.00	44.75	42.88	43.13
795	NYSE	NEM	Wed, Jul 19, 1995	45.63	46.13	43.75	44.13
794	NYSE	NEM	Tue, Jul 18, 1995	45.75	46.00	45.25	45.38
793	NYSE	NEM	Mon, Jul 17, 1995	45.13	46.13	45.00	45.75
792	NYSE	NEM	Fri, Jul 14, 1995	44.50	45.63	44.25	45.00
791	NYSE	NEM	Thu, Jul 13, 1995	45.00	45.38	44.13	44.38
790	NYSE	NEM	Wed, Jul 12, 1995	45.00	46.25	44.38	45.00
789	NYSE	NEM	Tue, Jul 11, 1995	43.13	44.75	42.88	44.75
788	NYSE	NEM	Mon, Jul 10, 1995	43.75	43.75	42.88	43.38
787	NYSE	NEM	Fri, Jul 7, 1995	43.38	43.75	42.75	43.75
786	NYSE	NEM	Thu, Jul 6, 1995	42.00	43.13	41.75	43.13
785	NYSE	NEM	Wed, Jul 5, 1995	42.00	42.38	41.63	41.75
784	NYSE	NEM	Mon, Jul 3, 1995	41.88	42.00	41.63	42.00
783	NYSE	NEM	Fri, Jun 30, 1995	42.50	42.63	41.50	41.88
782	NYSE	NEM	Thu, Jun 29, 1995	42.63	42.88	42.50	42.50
781	NYSE	NEM	Wed, Jun 28, 1995	43.38	43.38	42.38	42.50
780	NYSE	NEM	Tue, Jun 27, 1995	43.25	43.63	43.25	43.50
779	NYSE	NEM	Mon, Jun 26, 1995	44.00	44.13	43.38	43.38
778	NYSE	NEM	Fri, Jun 23, 1995	44.50	44.75	44.25	44.38
777	NYSE	NEM	Thu, Jun 22, 1995	43.88	44.75	43.75	44.63
776	NYSE	NEM	Wed, Jun 21, 1995	43.88	44.25	43.75	44.25
775	NYSE	NEM	Tue, Jun 20, 1995	44.63	44.88	43.63	43.88
774	NYSE	NEM	Mon, Jun 19, 1995	44.75	45.25	44.63	45.13
773	NYSE	NEM	Fri, Jun 16, 1995	44.88	45.00	44.38	44.38
772	NYSE	NEM	Thu, Jun 15, 1995	43.88	45.25	43.75	44.88
771	NYSE	NEM	Wed, Jun 14, 1995	43.38	44.00	43.38	44.00
770	NYSE	NEM	Tue, Jun 13, 1995	43.00	43.38	42.88	43.25
769	NYSE	NEM	Mon, Jun 12, 1995	42.75	43.00	42.63	42.88
768	NYSE	NEM	Fri, Jun 9, 1995	42.88	43.63	42.75	42.75
767	NYSE	NEM	Thu, Jun 8, 1995	42.63	43.38	42.50	43.00
766	NYSE	NEM	Wed, Jun 7, 1995	42.13	43.25	42.13	42.88
765	NYSE	NEM	Tue, Jun 6, 1995	42.38	42.38	41.75	41.88
764	NYSE	NEM	Mon, Jun 5, 1995	41.50	42.63	41.38	42.38
763	NYSE	NEM	Fri, Jun 2, 1995	42.38	42.75	41.63	41.88
762	NYSE	NEM	Thu, Jun 1, 1995	41.50	42.75	41.38	42.75
761	NYSE	NEM	Wed, May 31, 1995	41.13	41.75	40.88	41.75
760	NYSE	NEM	Tue, May 30, 1995	42.00	42.13	41.13	41.13
759	NYSE	NEM	Fri, May 26, 1995	42.13	43.00	41.75	42.00
758	NYSE	NEM	Thu, May 25, 1995	42.63	42.75	42.00	42.13
757	NYSE	NEM	Wed, May 24, 1995	41.38	42.38	41.25	42.38
756	NYSE	NEM	Tue, May 23, 1995	40.75	41.25	40.63	41.25
755	NYSE	NEM	Mon, May 22, 1995	40.75	41.13	40.63	40.63
754	NYSE	NEM	Fri, May 19, 1995	41.00	41.38	40.88	40.88
753	NYSE	NEM	Thu, May 18, 1995	40.25	41.25	40.25	41.25
752	NYSE	NEM	Wed, May 17, 1995	39.63	40.50	39.38	40.50
751	NYSE	NEM	Tue, May 16, 1995	39.50	40.13	39.38	39.88
750	NYSE	NEM	Mon, May 15, 1995	38.75	39.88	38.63	39.63
749	NYSE	NEM	Fri, May 12, 1995	38.63	38.88	38.25	38.50
748	NYSE	NEM	Thu, May 11, 1995	39.00	39.00	38.25	38.38
747	NYSE	NEM	Wed, May 10, 1995	39.38	39.75	38.75	39.00
746	NYSE	NEM	Tue, May 9, 1995	41.50	41.50	39.00	39.50
745	NYSE	NEM	Mon, May 8, 1995	41.50	42.00	41.38	41.50
744	NYSE	NEM	Fri, May 5, 1995	42.00	42.13	41.13	41.50
743	NYSE	NEM	Thu, May 4, 1995	41.88	42.75	41.63	42.25
742	NYSE	NEM	Wed, May 3, 1995	41.88	42.25	41.75	41.88
741	NYSE	NEM	Tue, May 2, 1995	41.88	42.88	41.88	42.13
740	NYSE	NEM	Mon, May 1, 1995	42.13	42.50	41.38	42.13
739	NYSE	NEM	Fri, Apr 28, 1995	43.00	43.25	41.75	41.88
738	NYSE	NEM	Thu, Apr 27, 1995	41.75	43.00	41.63	43.00
737	NYSE	NEM	Wed, Apr 26, 1995	42.88	42.88	41.75	41.75
736	NYSE	NEM	Tue, Apr 25, 1995	42.50	43.13	42.38	42.88
735	NYSE	NEM	Mon, Apr 24, 1995	42.50	43.00	42.38	42.88
734	NYSE	NEM	Fri, Apr 21, 1995	41.75	42.50	41.50	42.50
733	NYSE	NEM	Thu, Apr 20, 1995	43.13	43.25	41.75	41.88
732	NYSE	NEM	Wed, Apr 19, 1995	43.88	44.38	43.25	43.38
731	NYSE	NEM	Tue, Apr 18, 1995	43.75	44.38	43.13	43.88
730	NYSE	NEM	Mon, Apr 17, 1995	42.13	43.88	42.13	43.75
729	NYSE	NEM	Thu, Apr 13, 1995	42.75	42.88	41.50	41.63
728	NYSE	NEM	Wed, Apr 12, 1995	42.75	43.13	42.75	43.00
727	NYSE	NEM	Tue, Apr 11, 1995	42.50	43.00	42.25	42.75
726	NYSE	NEM	Mon, Apr 10, 1995	42.50	42.50	41.88	42.38
725	NYSE	NEM	Fri, Apr 7, 1995	43.25	43.50	42.63	43.00
724	NYSE	NEM	Thu, Apr 6, 1995	43.50	44.13	43.25	43.25
723	NYSE	NEM	Wed, Apr 5, 1995	42.88	43.75	42.50	43.75
722	NYSE	NEM	Tue, Apr 4, 1995	43.38	43.38	42.50	42.63
721	NYSE	NEM	Mon, Apr 3, 1995	42.88	43.13	42.38	43.13
720	NYSE	NEM	Fri, Mar 31, 1995	43.75	43.88	42.38	42.75
719	NYSE	NEM	Thu, Mar 30, 1995	41.25	43.13	41.25	42.63
718	NYSE	NEM	Wed, Mar 29, 1995	41.38	41.88	41.00	41.00
717	NYSE	NEM	Tue, Mar 28, 1995	40.63	41.38	40.38	41.38
716	NYSE	NEM	Mon, Mar 27, 1995	40.38	40.75	39.88	40.75
715	NYSE	NEM	Fri, Mar 24, 1995	41.00	41.00	40.25	40.25
714	NYSE	NEM	Thu, Mar 23, 1995	40.75	41.13	40.50	41.00
713	NYSE	NEM	Wed, Mar 22, 1995	40.75	41.50	40.75	40.75
712	NYSE	NEM	Tue, Mar 21, 1995	41.38	42.00	40.88	40.88
711	NYSE	NEM	Mon, Mar 20, 1995	40.38	42.13	40.38	41.50
710	NYSE	NEM	Fri, Mar 17, 1995	39.75	41.13	39.50	40.75
709	NYSE	NEM	Thu, Mar 16, 1995	39.75	39.88	39.50	39.75
708	NYSE	NEM	Wed, Mar 15, 1995	40.38	40.88	40.00	40.25
707	NYSE	NEM	Tue, Mar 14, 1995	39.63	40.13	39.50	40.13
706	NYSE	NEM	Mon, Mar 13, 1995	39.88	40.13	39.63	39.63
705	NYSE	NEM	Fri, Mar 10, 1995	39.88	39.88	38.75	39.13
704	NYSE	NEM	Thu, Mar 9, 1995	39.38	40.50	39.38	39.88
703	NYSE	NEM	Wed, Mar 8, 1995	39.88	40.25	39.13	39.25
702	NYSE	NEM	Tue, Mar 7, 1995	38.25	40.75	38.13	40.63
701	NYSE	NEM	Mon, Mar 6, 1995	35.88	37.63	35.75	37.63
700	NYSE	NEM	Fri, Mar 3, 1995	36.38	36.75	35.25	35.38
699	NYSE	NEM	Thu, Mar 2, 1995	35.38	36.88	35.38	36.25
698	NYSE	NEM	Wed, Mar 1, 1995	35.88	36.00	35.25	35.38
697	NYSE	NEM	Tue, Feb 28, 1995	36.13	36.13	35.88	36.13
696	NYSE	NEM	Mon, Feb 27, 1995	36.00	36.13	35.50	36.00
695	NYSE	NEM	Fri, Feb 24, 1995	36.50	36.50	35.63	36.13
694	NYSE	NEM	Thu, Feb 23, 1995	37.25	37.38	36.25	36.25
693	NYSE	NEM	Wed, Feb 22, 1995	36.50	37.25	36.38	37.13
692	NYSE	NEM	Tue, Feb 21, 1995	35.75	36.50	35.75	36.50
691	NYSE	NEM	Fri, Feb 17, 1995	34.63	36.00	34.63	35.63
690	NYSE	NEM	Thu, Feb 16, 1995	34.25	34.75	34.25	34.50
689	NYSE	NEM	Wed, Feb 15, 1995	34.38	34.50	34.13	34.13
688	NYSE	NEM	Tue, Feb 14, 1995	34.13	34.50	34.00	34.13
687	NYSE	NEM	Mon, Feb 13, 1995	34.25	34.25	33.88	34.13
686	NYSE	NEM	Fri, Feb 10, 1995	34.25	34.50	34.13	34.25
685	NYSE	NEM	Thu, Feb 9, 1995	33.88	34.25	33.88	34.25
684	NYSE	NEM	Wed, Feb 8, 1995	33.50	33.75	33.25	33.75
683	NYSE	NEM	Tue, Feb 7, 1995	33.88	34.00	33.13	33.25
682	NYSE	NEM	Mon, Feb 6, 1995	34.25	34.25	33.75	34.13
681	NYSE	NEM	Fri, Feb 3, 1995	34.75	34.75	33.75	34.25
680	NYSE	NEM	Thu, Feb 2, 1995	35.13	35.13	34.63	35.00
679	NYSE	NEM	Wed, Feb 1, 1995	34.50	35.13	34.50	34.75
678	NYSE	NEM	Tue, Jan 31, 1995	34.00	34.75	33.88	34.38
677	NYSE	NEM	Mon, Jan 30, 1995	34.13	34.38	33.88	34.38
676	NYSE	NEM	Fri, Jan 27, 1995	34.63	34.75	33.88	33.88
675	NYSE	NEM	Thu, Jan 26, 1995	35.50	35.75	34.88	34.88
674	NYSE	NEM	Wed, Jan 25, 1995	35.63	36.25	35.50	35.50
673	NYSE	NEM	Tue, Jan 24, 1995	36.13	36.13	35.50	35.75
672	NYSE	NEM	Mon, Jan 23, 1995	36.63	36.75	35.88	36.00
671	NYSE	NEM	Fri, Jan 20, 1995	37.38	37.50	36.88	37.25
670	NYSE	NEM	Thu, Jan 19, 1995	36.88	37.25	36.50	37.25
669	NYSE	NEM	Wed, Jan 18, 1995	36.50	36.88	36.50	36.63
668	NYSE	NEM	Tue, Jan 17, 1995	36.13	36.50	36.00	36.13
667	NYSE	NEM	Mon, Jan 16, 1995	36.13	36.13	35.63	35.75
666	NYSE	NEM	Fri, Jan 13, 1995	36.50	36.63	36.13	36.38
665	NYSE	NEM	Thu, Jan 12, 1995	36.38	37.38	36.38	36.88
664	NYSE	NEM	Wed, Jan 11, 1995	34.75	35.88	34.63	35.88
663	NYSE	NEM	Tue, Jan 10, 1995	34.13	34.50	34.00	34.50
662	NYSE	NEM	Mon, Jan 9, 1995	33.63	34.13	33.50	34.13
661	NYSE	NEM	Fri, Jan 6, 1995	33.88	34.25	33.63	33.75
660	NYSE	NEM	Thu, Jan 5, 1995	33.88	34.00	33.38	33.88
659	NYSE	NEM	Wed, Jan 4, 1995	35.00	35.00	33.25	33.67
658	NYSE	NEM	Tue, Jan 3, 1995	36.00	36.00	35.25	35.25
657	NYSE	NEM	Fri, Dec 30, 1994	35.75	36.13	35.75	36.00
656	NYSE	NEM	Thu, Dec 29, 1994	35.38	35.88	34.75	35.75
655	NYSE	NEM	Wed, Dec 28, 1994	34.25	35.38	34.13	35.13
654	NYSE	NEM	Tue, Dec 27, 1994	34.25	34.63	34.13	34.25
653	NYSE	NEM	Fri, Dec 23, 1994	34.00	34.38	33.88	34.38
652	NYSE	NEM	Thu, Dec 22, 1994	34.75	34.75	34.00	34.00
651	NYSE	NEM	Wed, Dec 21, 1994	35.13	35.38	34.63	34.88
650	NYSE	NEM	Tue, Dec 20, 1994	35.38	35.50	35.00	35.13
649	NYSE	NEM	Mon, Dec 19, 1994	34.50	35.13	34.50	35.00
648	NYSE	NEM	Fri, Dec 16, 1994	35.38	35.63	34.38	34.50
647	NYSE	NEM	Thu, Dec 15, 1994	35.75	36.00	35.13	35.25
646	NYSE	NEM	Wed, Dec 14, 1994	35.50	36.00	35.50	35.75
645	NYSE	NEM	Tue, Dec 13, 1994	35.75	36.13	35.25	35.25
644	NYSE	NEM	Mon, Dec 12, 1994	35.38	36.13	35.25	35.63
643	NYSE	NEM	Fri, Dec 9, 1994	34.88	35.50	34.75	35.50
642	NYSE	NEM	Thu, Dec 8, 1994	35.75	35.75	34.75	34.88
641	NYSE	NEM	Wed, Dec 7, 1994	36.00	36.38	35.38	35.88
640	NYSE	NEM	Tue, Dec 6, 1994	35.88	36.13	35.25	36.13
639	NYSE	NEM	Mon, Dec 5, 1994	36.38	36.38	35.63	35.63
638	NYSE	NEM	Fri, Dec 2, 1994	36.25	36.50	35.50	36.25
637	NYSE	NEM	Thu, Dec 1, 1994	36.63	37.00	36.25	36.25
636	NYSE	NEM	Wed, Nov 30, 1994	37.88	37.88	36.50	36.63
635	NYSE	NEM	Tue, Nov 29, 1994	37.38	37.88	37.25	37.63
634	NYSE	NEM	Mon, Nov 28, 1994	38.00	38.38	37.25	37.25
633	NYSE	NEM	Fri, Nov 25, 1994	37.63	38.00	37.63	38.00
632	NYSE	NEM	Wed, Nov 23, 1994	38.38	38.38	37.38	37.38
631	NYSE	NEM	Tue, Nov 22, 1994	39.38	39.38	38.25	38.25
630	NYSE	NEM	Mon, Nov 21, 1994	39.75	39.81	38.88	39.13
629	NYSE	NEM	Fri, Nov 18, 1994	39.88	39.88	39.50	39.88
628	NYSE	NEM	Thu, Nov 17, 1994	40.25	40.38	39.75	39.75
627	NYSE	NEM	Wed, Nov 16, 1994	39.88	40.25	39.88	40.25
626	NYSE	NEM	Tue, Nov 15, 1994	40.25	40.50	39.63	39.75
625	NYSE	NEM	Mon, Nov 14, 1994	40.13	40.38	40.00	40.00
624	NYSE	NEM	Fri, Nov 11, 1994	40.38	40.63	40.25	40.25
623	NYSE	NEM	Thu, Nov 10, 1994	40.13	40.50	40.00	40.38
622	NYSE	NEM	Wed, Nov 9, 1994	40.63	40.75	40.00	40.13
621	NYSE	NEM	Tue, Nov 8, 1994	41.00	41.13	40.50	40.50
620	NYSE	NEM	Mon, Nov 7, 1994	40.75	40.88	40.50	40.50
619	NYSE	NEM	Fri, Nov 4, 1994	40.88	41.00	40.63	40.63
618	NYSE	NEM	Thu, Nov 3, 1994	41.38	41.38	40.50	40.63
617	NYSE	NEM	Wed, Nov 2, 1994	41.50	41.50	41.13	41.25
616	NYSE	NEM	Tue, Nov 1, 1994	41.38	42.00	41.25	41.50
615	NYSE	NEM	Mon, Oct 31, 1994	40.25	41.63	40.13	41.38
614	NYSE	NEM	Fri, Oct 28, 1994	40.88	41.13	40.13	40.38
613	NYSE	NEM	Thu, Oct 27, 1994	42.25	42.25	40.50	40.75
612	NYSE	NEM	Wed, Oct 26, 1994	42.25	42.50	41.75	42.00
611	NYSE	NEM	Tue, Oct 25, 1994	42.38	42.75	42.13	42.38
610	NYSE	NEM	Mon, Oct 24, 1994	42.88	42.88	42.25	42.38
609	NYSE	NEM	Fri, Oct 21, 1994	43.75	43.75	42.63	42.63
608	NYSE	NEM	Thu, Oct 20, 1994	43.13	44.38	43.13	44.13
607	NYSE	NEM	Wed, Oct 19, 1994	42.88	43.38	42.75	42.88
606	NYSE	NEM	Tue, Oct 18, 1994	42.63	42.88	42.25	42.63
605	NYSE	NEM	Mon, Oct 17, 1994	42.38	42.88	42.38	42.88
604	NYSE	NEM	Fri, Oct 14, 1994	43.00	43.25	42.00	42.13
603	NYSE	NEM	Thu, Oct 13, 1994	43.25	43.38	42.13	42.75
602	NYSE	NEM	Wed, Oct 12, 1994	43.25	43.63	43.13	43.25
601	NYSE	NEM	Tue, Oct 11, 1994	43.13	43.50	42.88	43.50
600	NYSE	NEM	Mon, Oct 10, 1994	43.63	43.63	43.25	43.63
599	NYSE	NEM	Fri, Oct 7, 1994	43.50	43.88	43.38	43.38
598	NYSE	NEM	Thu, Oct 6, 1994	43.00	43.63	42.88	43.38
597	NYSE	NEM	Wed, Oct 5, 1994	44.00	44.25	42.75	42.75
596	NYSE	NEM	Tue, Oct 4, 1994	44.50	44.63	43.88	43.88
595	NYSE	NEM	Mon, Oct 3, 1994	45.00	45.50	44.88	44.88
594	NYSE	NEM	Fri, Sep 30, 1994	45.00	45.25	44.75	45.00
593	NYSE	NEM	Thu, Sep 29, 1994	45.38	45.75	45.00	45.00
592	NYSE	NEM	Wed, Sep 28, 1994	46.38	46.50	45.50	45.50
591	NYSE	NEM	Tue, Sep 27, 1994	45.88	46.75	45.63	46.75
590	NYSE	NEM	Mon, Sep 26, 1994	46.25	46.50	45.38	45.75
589	NYSE	NEM	Fri, Sep 23, 1994	46.00	46.50	45.25	46.38
588	NYSE	NEM	Thu, Sep 22, 1994	45.38	46.25	45.00	46.00
587	NYSE	NEM	Wed, Sep 21, 1994	46.00	46.00	45.25	45.50
586	NYSE	NEM	Tue, Sep 20, 1994	45.63	46.13	45.38	45.88
585	NYSE	NEM	Mon, Sep 19, 1994	43.75	45.38	43.75	45.25
584	NYSE	NEM	Fri, Sep 16, 1994	43.38	44.00	43.25	44.00
583	NYSE	NEM	Thu, Sep 15, 1994	43.75	43.88	42.75	43.25
582	NYSE	NEM	Wed, Sep 14, 1994	44.50	44.50	43.75	44.00
581	NYSE	NEM	Tue, Sep 13, 1994	44.63	44.63	44.25	44.38
580	NYSE	NEM	Mon, Sep 12, 1994	44.38	45.00	44.25	44.88
579	NYSE	NEM	Fri, Sep 9, 1994	44.50	44.88	44.13	44.50
578	NYSE	NEM	Thu, Sep 8, 1994	44.38	44.63	44.13	44.50
577	NYSE	NEM	Wed, Sep 7, 1994	44.25	44.63	43.75	44.25
576	NYSE	NEM	Tue, Sep 6, 1994	44.00	44.38	43.88	44.38
575	NYSE	NEM	Fri, Sep 2, 1994	43.25	44.00	43.13	44.00
574	NYSE	NEM	Thu, Sep 1, 1994	42.75	43.50	42.63	43.25
573	NYSE	NEM	Wed, Aug 31, 1994	42.25	43.00	41.75	42.88
572	NYSE	NEM	Tue, Aug 30, 1994	41.63	42.25	41.38	42.00
571	NYSE	NEM	Mon, Aug 29, 1994	40.75	41.75	40.38	41.63
570	NYSE	NEM	Fri, Aug 26, 1994	41.50	41.50	40.75	40.75
569	NYSE	NEM	Thu, Aug 25, 1994	41.25	41.38	41.13	41.38
568	NYSE	NEM	Wed, Aug 24, 1994	40.63	41.25	40.50	41.25
567	NYSE	NEM	Tue, Aug 23, 1994	40.38	40.63	40.00	40.25
566	NYSE	NEM	Mon, Aug 22, 1994	40.50	40.63	40.13	40.63
565	NYSE	NEM	Fri, Aug 19, 1994	39.88	40.63	39.63	40.63
564	NYSE	NEM	Thu, Aug 18, 1994	38.75	39.88	38.75	39.75
563	NYSE	NEM	Wed, Aug 17, 1994	38.63	38.75	38.25	38.63
562	NYSE	NEM	Tue, Aug 16, 1994	39.00	39.13	38.50	38.50
561	NYSE	NEM	Mon, Aug 15, 1994	38.88	39.25	38.88	39.00
560	NYSE	NEM	Fri, Aug 12, 1994	39.13	39.13	38.63	38.88
559	NYSE	NEM	Thu, Aug 11, 1994	38.50	39.38	38.50	39.13
558	NYSE	NEM	Wed, Aug 10, 1994	38.88	39.00	38.63	38.88
557	NYSE	NEM	Tue, Aug 9, 1994	39.00	39.13	38.63	38.75
556	NYSE	NEM	Mon, Aug 8, 1994	38.75	38.88	38.38	38.75
555	NYSE	NEM	Fri, Aug 5, 1994	39.25	39.63	38.75	38.75
554	NYSE	NEM	Thu, Aug 4, 1994	39.13	39.38	38.75	39.00
553	NYSE	NEM	Wed, Aug 3, 1994	39.63	39.63	39.00	39.00
552	NYSE	NEM	Tue, Aug 2, 1994	39.25	39.38	38.88	39.00
551	NYSE	NEM	Mon, Aug 1, 1994	39.63	39.75	39.38	39.50
550	NYSE	NEM	Fri, Jul 29, 1994	39.88	40.00	39.50	39.50
549	NYSE	NEM	Thu, Jul 28, 1994	40.13	40.38	39.88	39.88
548	NYSE	NEM	Wed, Jul 27, 1994	40.25	40.63	40.13	40.38
547	NYSE	NEM	Tue, Jul 26, 1994	40.38	40.50	39.63	40.00
546	NYSE	NEM	Mon, Jul 25, 1994	39.88	40.25	39.88	40.00
545	NYSE	NEM	Fri, Jul 22, 1994	40.63	40.88	39.75	40.00
544	NYSE	NEM	Thu, Jul 21, 1994	40.38	40.63	40.38	40.50
543	NYSE	NEM	Wed, Jul 20, 1994	40.25	40.63	40.25	40.25
542	NYSE	NEM	Tue, Jul 19, 1994	39.38	40.25	39.13	40.25
541	NYSE	NEM	Mon, Jul 18, 1994	39.75	39.88	39.50	39.50
540	NYSE	NEM	Fri, Jul 15, 1994	39.88	40.13	39.75	39.75
539	NYSE	NEM	Thu, Jul 14, 1994	39.75	39.88	39.25	39.63
538	NYSE	NEM	Wed, Jul 13, 1994	40.50	40.75	39.75	39.75
537	NYSE	NEM	Tue, Jul 12, 1994	40.63	41.00	40.50	40.63
536	NYSE	NEM	Mon, Jul 11, 1994	40.25	40.75	40.13	40.63
535	NYSE	NEM	Fri, Jul 8, 1994	40.13	40.13	39.75	40.00
534	NYSE	NEM	Thu, Jul 7, 1994	39.75	40.13	39.75	40.00
533	NYSE	NEM	Wed, Jul 6, 1994	39.88	40.00	39.75	39.75
532	NYSE	NEM	Tue, Jul 5, 1994	40.25	40.50	39.75	40.00
531	NYSE	NEM	Fri, Jul 1, 1994	40.25	40.25	40.00	40.25
530	NYSE	NEM	Thu, Jun 30, 1994	40.00	40.50	39.75	40.25
529	NYSE	NEM	Wed, Jun 29, 1994	39.75	39.88	39.50	39.88
528	NYSE	NEM	Tue, Jun 28, 1994	40.50	40.50	39.63	39.63
527	NYSE	NEM	Mon, Jun 27, 1994	40.75	40.75	39.38	40.13
526	NYSE	NEM	Fri, Jun 24, 1994	41.75	41.75	40.63	40.75
525	NYSE	NEM	Thu, Jun 23, 1994	41.50	41.88	41.13	41.75
524	NYSE	NEM	Wed, Jun 22, 1994	41.38	41.63	41.00	41.38
523	NYSE	NEM	Tue, Jun 21, 1994	41.00	41.75	40.88	41.50
522	NYSE	NEM	Mon, Jun 20, 1994	40.75	41.50	40.75	41.00
521	NYSE	NEM	Fri, Jun 17, 1994	40.25	41.25	40.00	41.00
520	NYSE	NEM	Thu, Jun 16, 1994	40.00	40.13	39.63	39.88
519	NYSE	NEM	Wed, Jun 15, 1994	39.75	40.25	39.50	40.00
518	NYSE	NEM	Tue, Jun 14, 1994	39.75	40.13	39.63	39.75
517	NYSE	NEM	Mon, Jun 13, 1994	39.25	39.50	38.88	39.50
516	NYSE	NEM	Fri, Jun 10, 1994	39.00	39.38	38.75	39.00
515	NYSE	NEM	Thu, Jun 9, 1994	39.00	39.63	39.00	39.25
514	NYSE	NEM	Wed, Jun 8, 1994	39.63	39.63	39.00	39.00
513	NYSE	NEM	Tue, Jun 7, 1994	39.25	39.38	38.75	39.13
512	NYSE	NEM	Mon, Jun 6, 1994	38.63	39.13	38.38	39.00
511	NYSE	NEM	Fri, Jun 3, 1994	40.00	40.00	38.50	38.50
510	NYSE	NEM	Thu, Jun 2, 1994	40.00	40.38	39.88	39.88
509	NYSE	NEM	Wed, Jun 1, 1994	41.13	41.13	40.13	40.25
508	NYSE	NEM	Tue, May 31, 1994	41.25	41.63	41.13	41.25
507	NYSE	NEM	Fri, May 27, 1994	40.38	41.13	40.38	40.63
506	NYSE	NEM	Thu, May 26, 1994	40.63	40.63	40.13	40.25
505	NYSE	NEM	Wed, May 25, 1994	40.88	41.00	40.38	40.75
504	NYSE	NEM	Tue, May 24, 1994	42.00	42.00	40.50	40.50
503	NYSE	NEM	Mon, May 23, 1994	40.75	42.38	40.63	42.25
502	NYSE	NEM	Fri, May 20, 1994	40.25	40.88	40.25	40.75
501	NYSE	NEM	Thu, May 19, 1994	39.88	40.63	39.75	39.88
500	NYSE	NEM	Wed, May 18, 1994	39.13	40.13	38.88	39.88
499	NYSE	NEM	Tue, May 17, 1994	39.88	39.88	39.13	39.25
498	NYSE	NEM	Mon, May 16, 1994	39.63	40.38	39.38	39.75
497	NYSE	NEM	Fri, May 13, 1994	39.75	40.13	39.25	39.88
496	NYSE	NEM	Thu, May 12, 1994	39.25	39.88	38.88	39.50
495	NYSE	NEM	Wed, May 11, 1994	40.00	40.63	39.50	39.50
494	NYSE	NEM	Tue, May 10, 1994	40.63	40.75	39.75	39.75
493	NYSE	NEM	Mon, May 9, 1994	40.75	41.00	40.50	40.75
492	NYSE	NEM	Fri, May 6, 1994	39.63	41.38	39.25	40.63
491	NYSE	NEM	Thu, May 5, 1994	40.25	40.38	39.75	39.75
490	NYSE	NEM	Wed, May 4, 1994	40.00	40.63	39.75	40.63
489	NYSE	NEM	Tue, May 3, 1994	41.13	41.13	40.13	40.25
488	NYSE	NEM	Mon, May 2, 1994	41.25	41.38	40.75	41.13
487	NYSE	NEM	Fri, Apr 29, 1994	41.50	41.88	41.25	41.25
486	NYSE	NEM	Thu, Apr 28, 1994	40.63	41.88	40.25	41.50
485	NYSE	NEM	Tue, Apr 26, 1994	41.25	41.25	40.50	40.50
484	NYSE	NEM	Mon, Apr 25, 1994	39.00	40.50	39.00	40.38
483	NYSE	NEM	Fri, Apr 22, 1994	38.25	38.75	37.63	38.50
482	NYSE	NEM	Thu, Apr 21, 1994	38.38	39.28	38.38	38.98
481	NYSE	NEM	Wed, Apr 20, 1994	39.18	39.28	38.28	38.48
480	NYSE	NEM	Tue, Apr 19, 1994	39.18	39.69	38.78	39.08
479	NYSE	NEM	Mon, Apr 18, 1994	40.79	40.89	39.58	39.69
478	NYSE	NEM	Fri, Apr 15, 1994	41.40	41.60	40.19	40.39
477	NYSE	NEM	Thu, Apr 14, 1994	41.90	42.20	41.50	41.80
476	NYSE	NEM	Wed, Apr 13, 1994	42.20	42.30	41.40	41.70
475	NYSE	NEM	Tue, Apr 12, 1994	42.30	42.71	41.90	42.00
474	NYSE	NEM	Mon, Apr 11, 1994	43.01	43.01	42.10	42.71
473	NYSE	NEM	Fri, Apr 8, 1994	44.02	44.22	43.01	43.01
472	NYSE	NEM	Thu, Apr 7, 1994	43.92	44.22	43.41	43.82
471	NYSE	NEM	Wed, Apr 6, 1994	44.22	44.52	43.82	43.82
470	NYSE	NEM	Tue, Apr 5, 1994	44.02	44.82	44.02	44.32
469	NYSE	NEM	Mon, Apr 4, 1994	45.93	45.93	44.32	44.32
468	NYSE	NEM	Thu, Mar 31, 1994	46.13	47.24	45.83	46.23
467	NYSE	NEM	Wed, Mar 30, 1994	46.23	46.33	45.63	45.63
466	NYSE	NEM	Tue, Mar 29, 1994	46.74	47.24	45.83	46.03
465	NYSE	NEM	Mon, Mar 28, 1994	47.04	47.54	46.74	46.94
464	NYSE	NEM	Fri, Mar 25, 1994	46.94	47.44	46.84	47.44
463	NYSE	NEM	Thu, Mar 24, 1994	46.33	47.34	46.33	47.14
462	NYSE	NEM	Wed, Mar 23, 1994	45.02	46.13	44.82	46.13
461	NYSE	NEM	Tue, Mar 22, 1994	44.12	45.12	44.02	45.12
460	NYSE	NEM	Mon, Mar 21, 1994	43.82	44.12	43.31	43.51
459	NYSE	NEM	Fri, Mar 18, 1994	43.51	44.22	43.51	43.92
458	NYSE	NEM	Thu, Mar 17, 1994	42.71	43.31	42.71	42.91
457	NYSE	NEM	Wed, Mar 16, 1994	42.91	43.01	42.81	42.91
456	NYSE	NEM	Tue, Mar 15, 1994	43.11	43.21	42.61	43.21
455	NYSE	NEM	Mon, Mar 14, 1994	43.21	43.61	43.01	43.11
454	NYSE	NEM	Fri, Mar 11, 1994	43.21	44.02	43.11	43.11
453	NYSE	NEM	Thu, Mar 10, 1994	42.20	43.21	42.20	43.01
452	NYSE	NEM	Wed, Mar 9, 1994	41.20	42.20	40.89	42.20
451	NYSE	NEM	Tue, Mar 8, 1994	41.30	41.80	41.20	41.50
450	NYSE	NEM	Mon, Mar 7, 1994	42.00	42.41	41.30	41.30
449	NYSE	NEM	Fri, Mar 4, 1994	42.51	42.71	42.20	42.20
448	NYSE	NEM	Thu, Mar 3, 1994	42.71	42.91	42.20	42.71
447	NYSE	NEM	Wed, Mar 2, 1994	42.81	43.01	42.30	42.91
446	NYSE	NEM	Tue, Mar 1, 1994	43.61	44.02	42.91	43.01
445	NYSE	NEM	Mon, Feb 28, 1994	42.91	43.82	42.91	43.71
444	NYSE	NEM	Fri, Feb 25, 1994	42.41	42.71	42.20	42.71
443	NYSE	NEM	Thu, Feb 24, 1994	41.20	42.30	41.20	42.10
442	NYSE	NEM	Wed, Feb 23, 1994	41.80	42.20	41.30	41.50
441	NYSE	NEM	Tue, Feb 22, 1994	42.41	42.51	41.90	41.90
440	NYSE	NEM	Fri, Feb 18, 1994	43.01	43.21	42.30	42.30
439	NYSE	NEM	Thu, Feb 17, 1994	43.31	44.12	43.21	43.41
438	NYSE	NEM	Wed, Feb 16, 1994	43.01	43.51	42.81	43.51
437	NYSE	NEM	Tue, Feb 15, 1994	42.61	43.31	42.61	42.81
436	NYSE	NEM	Mon, Feb 14, 1994	42.41	43.01	42.41	42.81
435	NYSE	NEM	Fri, Feb 11, 1994	42.20	42.41	41.60	41.90
434	NYSE	NEM	Thu, Feb 10, 1994	42.30	43.01	42.10	42.41
433	NYSE	NEM	Wed, Feb 9, 1994	41.40	42.41	41.40	42.20
432	NYSE	NEM	Tue, Feb 8, 1994	42.41	42.61	41.50	41.60
431	NYSE	NEM	Mon, Feb 7, 1994	43.41	43.61	41.90	41.90
430	NYSE	NEM	Fri, Feb 4, 1994	45.12	45.33	43.82	44.02
429	NYSE	NEM	Thu, Feb 3, 1994	43.92	44.82	43.92	44.62
428	NYSE	NEM	Wed, Feb 2, 1994	44.82	44.92	43.92	43.92
427	NYSE	NEM	Tue, Feb 1, 1994	43.41	44.72	43.21	44.72
426	NYSE	NEM	Mon, Jan 31, 1994	43.21	43.61	42.71	43.21
425	NYSE	NEM	Fri, Jan 28, 1994	43.51	44.12	43.01	43.11
424	NYSE	NEM	Thu, Jan 27, 1994	44.82	44.82	43.31	43.61
423	NYSE	NEM	Wed, Jan 26, 1994	43.51	44.72	43.51	44.62
422	NYSE	NEM	Tue, Jan 25, 1994	44.32	44.42	43.41	43.51
421	NYSE	NEM	Mon, Jan 24, 1994	44.22	44.22	43.31	44.12
420	NYSE	NEM	Fri, Jan 21, 1994	44.72	44.82	43.92	44.52
419	NYSE	NEM	Thu, Jan 20, 1994	45.93	46.43	44.92	44.92
418	NYSE	NEM	Wed, Jan 19, 1994	46.74	46.94	46.03	46.03
417	NYSE	NEM	Tue, Jan 18, 1994	46.94	47.34	46.84	46.84
416	NYSE	NEM	Mon, Jan 17, 1994	47.74	48.05	46.94	46.94
415	NYSE	NEM	Fri, Jan 14, 1994	46.84	47.24	46.53	47.24
414	NYSE	NEM	Thu, Jan 13, 1994	46.53	47.14	46.53	46.74
413	NYSE	NEM	Wed, Jan 12, 1994	46.23	46.33	45.93	46.23
412	NYSE	NEM	Tue, Jan 11, 1994	45.73	46.64	45.63	46.23
411	NYSE	NEM	Mon, Jan 10, 1994	45.83	45.93	45.12	45.83
410	NYSE	NEM	Fri, Jan 7, 1994	47.95	47.95	46.03	46.03
409	NYSE	NEM	Thu, Jan 6, 1994	47.34	48.05	46.84	47.64
408	NYSE	NEM	Wed, Jan 5, 1994	48.15	48.35	47.74	47.74
407	NYSE	NEM	Tue, Jan 4, 1994	47.95	48.15	47.34	48.05
406	NYSE	NEM	Mon, Jan 3, 1994	46.43	48.25	46.43	48.05
405	NYSE	NEM	Fri, Dec 31, 1993	46.13	46.43	45.93	46.43
404	NYSE	NEM	Thu, Dec 30, 1993	46.33	46.64	45.83	46.33
403	NYSE	NEM	Wed, Dec 29, 1993	45.33	46.13	45.23	45.93
402	NYSE	NEM	Tue, Dec 28, 1993	45.43	45.53	45.23	45.53
401	NYSE	NEM	Mon, Dec 27, 1993	45.53	45.83	45.43	45.53
400	NYSE	NEM	Thu, Dec 23, 1993	44.92	45.73	44.92	45.53
399	NYSE	NEM	Wed, Dec 22, 1993	45.23	45.23	44.82	45.02
398	NYSE	NEM	Tue, Dec 21, 1993	45.83	45.93	45.12	45.23
397	NYSE	NEM	Mon, Dec 20, 1993	45.93	46.33	45.53	45.93
396	NYSE	NEM	Fri, Dec 17, 1993	45.63	45.63	45.33	45.53
395	NYSE	NEM	Thu, Dec 16, 1993	45.53	45.63	45.02	45.43
394	NYSE	NEM	Wed, Dec 15, 1993	45.83	45.83	45.02	45.53
393	NYSE	NEM	Tue, Dec 14, 1993	46.64	46.64	45.53	45.73
392	NYSE	NEM	Mon, Dec 13, 1993	46.23	46.64	46.03	46.53
391	NYSE	NEM	Fri, Dec 10, 1993	45.12	45.83	44.62	45.83
390	NYSE	NEM	Thu, Dec 9, 1993	44.92	45.33	44.42	45.23
389	NYSE	NEM	Wed, Dec 8, 1993	43.51	45.23	43.31	45.12
388	NYSE	NEM	Tue, Dec 7, 1993	42.71	42.91	42.20	42.71
387	NYSE	NEM	Mon, Dec 6, 1993	43.11	43.21	42.61	42.81
386	NYSE	NEM	Fri, Dec 3, 1993	42.81	43.31	42.61	43.31
385	NYSE	NEM	Thu, Dec 2, 1993	42.41	42.61	42.20	42.51
384	NYSE	NEM	Wed, Dec 1, 1993	41.90	43.01	41.90	42.51
383	NYSE	NEM	Tue, Nov 30, 1993	41.90	42.61	41.70	41.80
382	NYSE	NEM	Mon, Nov 29, 1993	43.11	43.11	41.90	41.90
381	NYSE	NEM	Fri, Nov 26, 1993	44.52	44.52	43.92	43.92
380	NYSE	NEM	Wed, Nov 24, 1993	44.02	44.62	43.82	44.52
379	NYSE	NEM	Tue, Nov 23, 1993	44.12	44.22	42.91	44.02
378	NYSE	NEM	Mon, Nov 22, 1993	44.82	45.12	44.32	44.32
377	NYSE	NEM	Fri, Nov 19, 1993	44.82	44.92	44.32	44.52
376	NYSE	NEM	Thu, Nov 18, 1993	44.92	44.92	44.32	44.62
375	NYSE	NEM	Wed, Nov 17, 1993	43.82	45.33	43.82	44.92
374	NYSE	NEM	Tue, Nov 16, 1993	45.53	45.83	44.62	44.62
373	NYSE	NEM	Mon, Nov 15, 1993	45.12	45.73	45.02	45.73
372	NYSE	NEM	Fri, Nov 12, 1993	45.33	45.33	44.92	44.92
371	NYSE	NEM	Thu, Nov 11, 1993	45.53	45.83	45.12	45.12
370	NYSE	NEM	Wed, Nov 10, 1993	44.22	45.43	44.22	45.43
369	NYSE	NEM	Tue, Nov 9, 1993	43.82	44.22	43.21	44.12
368	NYSE	NEM	Mon, Nov 8, 1993	43.51	43.92	43.31	43.82
367	NYSE	NEM	Fri, Nov 5, 1993	44.12	44.22	43.01	43.92
366	NYSE	NEM	Thu, Nov 4, 1993	43.51	43.92	43.21	43.41
365	NYSE	NEM	Wed, Nov 3, 1993	41.60	43.41	41.60	43.01
364	NYSE	NEM	Tue, Nov 2, 1993	41.50	41.70	41.10	41.50
363	NYSE	NEM	Mon, Nov 1, 1993	41.70	41.80	40.89	41.40
362	NYSE	NEM	Fri, Oct 29, 1993	42.30	42.71	41.80	42.20
361	NYSE	NEM	Thu, Oct 28, 1993	42.91	43.01	42.20	42.20
360	NYSE	NEM	Wed, Oct 27, 1993	43.31	43.71	42.71	42.91
359	NYSE	NEM	Tue, Oct 26, 1993	41.60	43.41	41.10	43.41
358	NYSE	NEM	Mon, Oct 25, 1993	41.90	42.00	41.50	41.70
357	NYSE	NEM	Fri, Oct 22, 1993	40.89	41.90	40.69	41.70
356	NYSE	NEM	Thu, Oct 21, 1993	42.51	42.91	41.40	41.40
355	NYSE	NEM	Wed, Oct 20, 1993	42.41	43.21	42.41	43.21
354	NYSE	NEM	Tue, Oct 19, 1993	41.60	42.30	41.00	42.00
353	NYSE	NEM	Mon, Oct 18, 1993	40.89	42.10	40.89	41.80
352	NYSE	NEM	Fri, Oct 15, 1993	41.30	41.30	40.79	40.89
351	NYSE	NEM	Thu, Oct 14, 1993	41.70	42.20	41.10	41.10
350	NYSE	NEM	Wed, Oct 13, 1993	41.70	41.70	41.40	41.40
349	NYSE	NEM	Tue, Oct 12, 1993	40.09	42.20	40.09	41.70
348	NYSE	NEM	Mon, Oct 11, 1993	40.29	40.49	39.89	40.19
347	NYSE	NEM	Fri, Oct 8, 1993	39.89	40.39	39.79	40.19
346	NYSE	NEM	Thu, Oct 7, 1993	39.99	40.19	39.58	39.89
345	NYSE	NEM	Wed, Oct 6, 1993	39.18	40.09	39.18	39.89
344	NYSE	NEM	Tue, Oct 5, 1993	38.78	38.78	38.48	38.58
343	NYSE	NEM	Mon, Oct 4, 1993	38.07	38.48	37.87	38.38
342	NYSE	NEM	Fri, Oct 1, 1993	38.38	38.38	37.87	38.07
341	NYSE	NEM	Thu, Sep 30, 1993	37.67	38.28	37.67	38.17
340	NYSE	NEM	Wed, Sep 29, 1993	37.97	37.97	37.17	37.27
339	NYSE	NEM	Tue, Sep 28, 1993	38.68	38.98	38.07	38.17
338	NYSE	NEM	Mon, Sep 27, 1993	40.19	40.19	38.58	38.58
337	NYSE	NEM	Fri, Sep 24, 1993	39.18	40.39	39.08	40.29
336	NYSE	NEM	Thu, Sep 23, 1993	38.58	39.38	38.58	39.28
335	NYSE	NEM	Wed, Sep 22, 1993	38.07	38.58	37.67	38.58
334	NYSE	NEM	Tue, Sep 21, 1993	37.57	39.48	37.07	39.48
333	NYSE	NEM	Mon, Sep 20, 1993	37.37	37.97	37.07	37.17
332	NYSE	NEM	Fri, Sep 17, 1993	37.57	37.87	37.07	37.17
331	NYSE	NEM	Thu, Sep 16, 1993	37.27	37.57	37.07	37.57
330	NYSE	NEM	Wed, Sep 15, 1993	36.36	36.66	36.26	36.46
329	NYSE	NEM	Tue, Sep 14, 1993	36.56	36.87	36.06	36.16
328	NYSE	NEM	Mon, Sep 13, 1993	37.17	37.17	36.06	36.06
327	NYSE	NEM	Fri, Sep 10, 1993	37.47	37.77	37.07	37.57
326	NYSE	NEM	Thu, Sep 9, 1993	37.27	37.77	37.17	37.67
325	NYSE	NEM	Wed, Sep 8, 1993	36.66	36.76	36.26	36.76
324	NYSE	NEM	Tue, Sep 7, 1993	37.87	37.87	36.26	36.46
323	NYSE	NEM	Fri, Sep 3, 1993	38.88	39.08	38.58	38.68
322	NYSE	NEM	Thu, Sep 2, 1993	40.09	40.09	38.58	39.28
321	NYSE	NEM	Wed, Sep 1, 1993	40.29	40.29	39.69	40.09
320	NYSE	NEM	Tue, Aug 31, 1993	40.49	40.69	40.29	40.69
319	NYSE	NEM	Mon, Aug 30, 1993	40.09	40.89	40.09	40.39
318	NYSE	NEM	Fri, Aug 27, 1993	40.29	40.69	39.79	40.29
317	NYSE	NEM	Thu, Aug 26, 1993	41.20	41.30	39.99	40.29
316	NYSE	NEM	Wed, Aug 25, 1993	41.40	41.60	41.00	41.30
315	NYSE	NEM	Tue, Aug 24, 1993	40.89	41.50	40.89	41.40
314	NYSE	NEM	Mon, Aug 23, 1993	40.49	41.20	40.29	40.89
313	NYSE	NEM	Fri, Aug 20, 1993	40.19	40.69	40.19	40.59
312	NYSE	NEM	Thu, Aug 19, 1993	40.79	40.89	39.89	39.99
311	NYSE	NEM	Wed, Aug 18, 1993	39.99	41.00	39.89	41.00
310	NYSE	NEM	Tue, Aug 17, 1993	39.38	39.99	39.28	39.79
309	NYSE	NEM	Mon, Aug 16, 1993	39.08	39.58	38.78	39.38
308	NYSE	NEM	Fri, Aug 13, 1993	38.68	38.88	38.07	38.58
307	NYSE	NEM	Thu, Aug 12, 1993	40.69	40.69	37.37	38.17
306	NYSE	NEM	Wed, Aug 11, 1993	41.60	41.60	39.79	40.59
305	NYSE	NEM	Tue, Aug 10, 1993	42.61	42.61	41.70	41.80
304	NYSE	NEM	Mon, Aug 9, 1993	42.81	43.31	42.51	42.61
303	NYSE	NEM	Fri, Aug 6, 1993	43.51	43.92	41.90	42.10
302	NYSE	NEM	Thu, Aug 5, 1993	43.82	44.22	42.71	43.01
301	NYSE	NEM	Wed, Aug 4, 1993	46.33	46.33	44.92	45.12
300	NYSE	NEM	Tue, Aug 3, 1993	46.33	46.84	46.23	46.23
299	NYSE	NEM	Mon, Aug 2, 1993	46.74	47.44	46.03	47.44
298	NYSE	NEM	Fri, Jul 30, 1993	47.34	47.34	46.53	46.74
297	NYSE	NEM	Thu, Jul 29, 1993	44.02	46.23	43.71	46.23
296	NYSE	NEM	Wed, Jul 28, 1993	44.22	44.62	43.92	43.92
295	NYSE	NEM	Tue, Jul 27, 1993	43.31	43.82	43.01	43.41
294	NYSE	NEM	Mon, Jul 26, 1993	42.61	43.31	42.41	43.31
293	NYSE	NEM	Fri, Jul 23, 1993	42.20	42.30	41.60	42.10
292	NYSE	NEM	Thu, Jul 22, 1993	41.90	42.30	41.60	42.20
291	NYSE	NEM	Wed, Jul 21, 1993	42.20	42.71	42.00	42.00
290	NYSE	NEM	Tue, Jul 20, 1993	42.20	42.71	41.80	42.30
289	NYSE	NEM	Mon, Jul 19, 1993	42.91	42.91	42.10	42.30
288	NYSE	NEM	Fri, Jul 16, 1993	42.91	43.31	42.30	42.30
287	NYSE	NEM	Thu, Jul 15, 1993	43.11	43.61	42.91	43.21
286	NYSE	NEM	Wed, Jul 14, 1993	44.22	44.32	42.71	42.81
285	NYSE	NEM	Tue, Jul 13, 1993	44.02	44.22	43.82	43.82
284	NYSE	NEM	Mon, Jul 12, 1993	44.02	44.62	43.92	44.32
283	NYSE	NEM	Fri, Jul 9, 1993	43.41	44.02	43.41	43.82
282	NYSE	NEM	Thu, Jul 8, 1993	44.12	44.32	42.91	43.51
281	NYSE	NEM	Wed, Jul 7, 1993	47.34	47.44	44.42	44.42
280	NYSE	NEM	Tue, Jul 6, 1993	46.53	47.34	46.23	47.14
279	NYSE	NEM	Fri, Jul 2, 1993	44.42	46.53	44.32	46.03
278	NYSE	NEM	Thu, Jul 1, 1993	42.20	44.22	42.10	43.92
277	NYSE	NEM	Wed, Jun 30, 1993	42.51	42.61	42.10	42.30
276	NYSE	NEM	Tue, Jun 29, 1993	42.41	43.51	42.30	43.11
275	NYSE	NEM	Mon, Jun 28, 1993	41.80	42.61	41.20	42.10
274	NYSE	NEM	Fri, Jun 25, 1993	40.59	41.80	40.59	41.70
273	NYSE	NEM	Thu, Jun 24, 1993	39.58	40.49	39.58	40.29
272	NYSE	NEM	Wed, Jun 23, 1993	38.78	39.99	38.68	39.99
271	NYSE	NEM	Tue, Jun 22, 1993	39.18	39.18	38.78	39.08
270	NYSE	NEM	Mon, Jun 21, 1993	39.58	39.58	38.98	39.28
269	NYSE	NEM	Fri, Jun 18, 1993	39.58	39.99	38.88	39.08
268	NYSE	NEM	Thu, Jun 17, 1993	39.08	39.99	39.08	39.58
267	NYSE	NEM	Wed, Jun 16, 1993	38.98	39.69	38.48	39.58
266	NYSE	NEM	Tue, Jun 15, 1993	38.28	39.08	37.87	39.08
265	NYSE	NEM	Mon, Jun 14, 1993	37.87	38.58	36.36	37.67
264	NYSE	NEM	Fri, Jun 11, 1993	39.38	39.99	37.87	37.97
263	NYSE	NEM	Thu, Jun 10, 1993	39.48	39.58	39.18	39.28
262	NYSE	NEM	Wed, Jun 9, 1993	39.38	39.48	38.98	39.18
261	NYSE	NEM	Tue, Jun 8, 1993	40.89	41.00	39.58	39.69
260	NYSE	NEM	Mon, Jun 7, 1993	41.00	41.30	40.79	41.10
259	NYSE	NEM	Fri, Jun 4, 1993	42.00	42.10	41.40	41.50
258	NYSE	NEM	Thu, Jun 3, 1993	41.40	41.70	41.30	41.50
257	NYSE	NEM	Wed, Jun 2, 1993	40.29	41.30	40.19	40.89
256	NYSE	NEM	Tue, Jun 1, 1993	42.30	42.41	40.29	40.49
255	NYSE	NEM	Fri, May 28, 1993	41.90	42.91	41.00	42.20
254	NYSE	NEM	Thu, May 27, 1993	40.69	42.10	40.59	42.10
253	NYSE	NEM	Wed, May 26, 1993	40.49	40.89	40.49	40.59
252	NYSE	NEM	Tue, May 25, 1993	40.89	42.00	40.89	41.40
251	NYSE	NEM	Mon, May 24, 1993	42.10	42.51	40.69	40.89
250	NYSE	NEM	Fri, May 21, 1993	40.09	42.10	40.09	42.00
249	NYSE	NEM	Thu, May 20, 1993	40.19	40.79	39.99	39.99
248	NYSE	NEM	Wed, May 19, 1993	42.61	42.61	40.49	40.59
247	NYSE	NEM	Tue, May 18, 1993	39.69	41.80	39.38	41.80
246	NYSE	NEM	Mon, May 17, 1993	40.69	40.79	39.08	39.58
245	NYSE	NEM	Fri, May 14, 1993	40.49	40.69	39.99	40.59
244	NYSE	NEM	Thu, May 13, 1993	40.89	42.00	40.29	40.29
243	NYSE	NEM	Wed, May 12, 1993	38.48	40.79	38.28	40.69
242	NYSE	NEM	Tue, May 11, 1993	38.58	38.58	38.07	38.48
241	NYSE	NEM	Mon, May 10, 1993	38.68	38.98	37.97	38.58
240	NYSE	NEM	Fri, May 7, 1993	39.89	40.19	39.48	39.48
239	NYSE	NEM	Thu, May 6, 1993	38.88	40.29	38.78	40.19
238	NYSE	NEM	Wed, May 5, 1993	38.98	38.98	38.48	38.68
237	NYSE	NEM	Tue, May 4, 1993	38.07	39.08	38.07	38.98
236	NYSE	NEM	Mon, May 3, 1993	39.38	39.48	37.77	37.97
235	NYSE	NEM	Fri, Apr 30, 1993	38.48	39.28	38.38	39.28
234	NYSE	NEM	Thu, Apr 29, 1993	38.48	38.68	37.87	38.58
233	NYSE	NEM	Wed, Apr 28, 1993	37.37	38.38	37.17	37.97
232	NYSE	NEM	Tue, Apr 27, 1993	37.97	37.97	37.27	37.57
231	NYSE	NEM	Mon, Apr 26, 1993	38.28	38.48	37.67	37.77
230	NYSE	NEM	Fri, Apr 23, 1993	36.06	37.17	35.66	36.97
229	NYSE	NEM	Thu, Apr 22, 1993	33.64	34.55	33.54	34.55
228	NYSE	NEM	Wed, Apr 21, 1993	33.84	34.05	33.64	33.74
227	NYSE	NEM	Tue, Apr 20, 1993	34.15	34.35	33.94	34.25
226	NYSE	NEM	Mon, Apr 19, 1993	33.84	34.25	33.64	33.64
225	NYSE	NEM	Fri, Apr 16, 1993	33.44	33.94	33.34	33.64
224	NYSE	NEM	Thu, Apr 15, 1993	34.15	34.15	32.84	33.14
223	NYSE	NEM	Wed, Apr 14, 1993	33.54	34.55	33.54	34.05
222	NYSE	NEM	Tue, Apr 13, 1993	32.84	33.14	32.63	33.04
221	NYSE	NEM	Mon, Apr 12, 1993	33.34	33.74	32.33	32.63
220	NYSE	NEM	Thu, Apr 8, 1993	34.65	34.75	34.15	34.25
219	NYSE	NEM	Wed, Apr 7, 1993	35.05	35.15	34.65	35.05
218	NYSE	NEM	Tue, Apr 6, 1993	35.35	35.56	34.85	35.05
217	NYSE	NEM	Mon, Apr 5, 1993	35.96	36.06	35.46	35.66
216	NYSE	NEM	Fri, Apr 2, 1993	36.26	36.66	35.76	36.16
215	NYSE	NEM	Thu, Apr 1, 1993	35.46	35.76	34.85	35.56
214	NYSE	NEM	Wed, Mar 31, 1993	35.96	36.16	35.25	35.46
213	NYSE	NEM	Tue, Mar 30, 1993	34.95	35.76	34.95	35.76
212	NYSE	NEM	Mon, Mar 29, 1993	34.55	34.65	33.94	34.05
211	NYSE	NEM	Fri, Mar 26, 1993	35.05	35.05	34.75	34.85
210	NYSE	NEM	Thu, Mar 25, 1993	35.05	35.25	34.85	35.05
209	NYSE	NEM	Wed, Mar 24, 1993	34.65	35.15	34.25	34.85
208	NYSE	NEM	Tue, Mar 23, 1993	34.95	35.05	34.55	34.65
207	NYSE	NEM	Mon, Mar 22, 1993	35.76	35.76	34.65	35.25
206	NYSE	NEM	Fri, Mar 19, 1993	34.95	35.66	34.65	35.46
205	NYSE	NEM	Thu, Mar 18, 1993	33.14	34.55	33.14	34.55
204	NYSE	NEM	Wed, Mar 17, 1993	32.74	33.54	32.63	33.34
203	NYSE	NEM	Tue, Mar 16, 1993	32.84	32.84	32.33	32.53
202	NYSE	NEM	Mon, Mar 15, 1993	32.23	33.14	32.23	33.04
201	NYSE	NEM	Fri, Mar 12, 1993	31.73	32.63	31.43	32.03
200	NYSE	NEM	Thu, Mar 11, 1993	32.13	32.13	31.73	31.93
199	NYSE	NEM	Wed, Mar 10, 1993	31.43	31.73	31.12	31.73
198	NYSE	NEM	Tue, Mar 9, 1993	31.53	31.63	31.02	31.63
197	NYSE	NEM	Mon, Mar 8, 1993	31.12	31.53	31.12	31.33
196	NYSE	NEM	Fri, Mar 5, 1993	31.83	32.43	31.73	31.93
195	NYSE	NEM	Thu, Mar 4, 1993	32.03	32.03	31.43	31.63
194	NYSE	NEM	Wed, Mar 3, 1993	32.13	32.13	31.53	31.73
193	NYSE	NEM	Tue, Mar 2, 1993	30.92	32.23	30.82	32.23
192	NYSE	NEM	Mon, Mar 1, 1993	31.12	31.22	30.72	30.72
191	NYSE	NEM	Fri, Feb 26, 1993	31.02	31.33	31.02	31.33
190	NYSE	NEM	Thu, Feb 25, 1993	32.33	32.53	31.53	31.83
189	NYSE	NEM	Wed, Feb 24, 1993	33.34	33.54	32.23	32.33
188	NYSE	NEM	Tue, Feb 23, 1993	32.53	33.74	32.53	33.54
187	NYSE	NEM	Mon, Feb 22, 1993	32.13	32.94	32.13	32.13
186	NYSE	NEM	Fri, Feb 19, 1993	31.93	32.43	31.83	32.13
185	NYSE	NEM	Thu, Feb 18, 1993	32.13	32.13	31.43	31.83
184	NYSE	NEM	Wed, Feb 17, 1993	32.33	32.33	31.93	32.23
183	NYSE	NEM	Tue, Feb 16, 1993	32.03	32.63	31.93	32.33
182	NYSE	NEM	Fri, Feb 12, 1993	32.53	32.53	31.83	31.83
181	NYSE	NEM	Thu, Feb 11, 1993	33.54	33.54	32.53	32.74
180	NYSE	NEM	Wed, Feb 10, 1993	32.53	33.84	32.43	33.74
179	NYSE	NEM	Tue, Feb 9, 1993	31.63	32.43	31.33	32.43
178	NYSE	NEM	Mon, Feb 8, 1993	31.83	32.03	31.53	31.63
177	NYSE	NEM	Fri, Feb 5, 1993	31.73	31.83	31.33	31.83
176	NYSE	NEM	Thu, Feb 4, 1993	31.22	31.93	31.22	31.73
175	NYSE	NEM	Wed, Feb 3, 1993	30.82	31.12	30.62	31.02
174	NYSE	NEM	Tue, Feb 2, 1993	30.32	31.02	30.32	30.82
173	NYSE	NEM	Mon, Feb 1, 1993	30.62	30.72	30.22	30.42
172	NYSE	NEM	Fri, Jan 29, 1993	31.63	31.63	30.72	30.72
171	NYSE	NEM	Thu, Jan 28, 1993	30.12	31.33	29.81	31.33
170	NYSE	NEM	Wed, Jan 27, 1993	30.82	30.92	29.92	30.32
169	NYSE	NEM	Tue, Jan 26, 1993	30.62	31.02	30.62	30.92
168	NYSE	NEM	Mon, Jan 25, 1993	30.32	30.32	30.12	30.22
167	NYSE	NEM	Fri, Jan 22, 1993	30.82	30.92	29.92	30.32
166	NYSE	NEM	Thu, Jan 21, 1993	31.02	31.22	30.82	31.02
165	NYSE	NEM	Wed, Jan 20, 1993	30.02	31.02	30.02	30.82
164	NYSE	NEM	Tue, Jan 19, 1993	30.02	30.52	30.02	30.12
163	NYSE	NEM	Mon, Jan 18, 1993	30.22	30.32	29.81	30.02
162	NYSE	NEM	Fri, Jan 15, 1993	30.52	30.52	30.22	30.32
161	NYSE	NEM	Thu, Jan 14, 1993	30.62	30.72	30.22	30.52
160	NYSE	NEM	Wed, Jan 13, 1993	31.02	31.12	30.62	30.72
159	NYSE	NEM	Tue, Jan 12, 1993	31.63	31.73	31.12	31.22
158	NYSE	NEM	Mon, Jan 11, 1993	31.83	31.93	31.43	31.63
157	NYSE	NEM	Fri, Jan 8, 1993	32.13	32.43	31.93	32.03
156	NYSE	NEM	Thu, Jan 7, 1993	32.43	32.53	31.83	32.13
155	NYSE	NEM	Wed, Jan 6, 1993	32.94	32.94	32.43	32.63
154	NYSE	NEM	Tue, Jan 5, 1993	32.53	33.04	32.43	32.94
153	NYSE	NEM	Mon, Jan 4, 1993	32.74	32.74	32.33	32.63
152	NYSE	NEM	Thu, Dec 31, 1992	32.74	33.14	32.23	33.14
151	NYSE	NEM	Wed, Dec 30, 1992	32.13	32.84	31.93	32.53
150	NYSE	NEM	Tue, Dec 29, 1992	32.23	32.23	31.83	32.03
149	NYSE	NEM	Mon, Dec 28, 1992	32.33	32.43	32.13	32.33
148	NYSE	NEM	Thu, Dec 24, 1992	32.23	32.33	32.03	32.23
147	NYSE	NEM	Wed, Dec 23, 1992	32.13	32.53	32.13	32.13
146	NYSE	NEM	Tue, Dec 22, 1992	32.03	32.23	31.83	32.13
145	NYSE	NEM	Mon, Dec 21, 1992	32.03	32.23	31.73	32.23
144	NYSE	NEM	Fri, Dec 18, 1992	33.04	33.04	32.33	32.63
143	NYSE	NEM	Thu, Dec 17, 1992	32.74	33.14	32.74	33.04
142	NYSE	NEM	Wed, Dec 16, 1992	32.84	33.04	32.63	32.74
141	NYSE	NEM	Tue, Dec 15, 1992	32.63	32.63	32.43	32.43
140	NYSE	NEM	Mon, Dec 14, 1992	32.84	33.04	32.23	32.43
139	NYSE	NEM	Fri, Dec 11, 1992	32.33	33.04	32.33	33.04
138	NYSE	NEM	Thu, Dec 10, 1992	32.03	32.33	31.93	32.23
137	NYSE	NEM	Wed, Dec 9, 1992	31.83	32.03	31.63	31.93
136	NYSE	NEM	Tue, Dec 8, 1992	31.53	32.23	31.53	32.23
135	NYSE	NEM	Mon, Dec 7, 1992	31.33	31.63	31.33	31.63
134	NYSE	NEM	Fri, Dec 4, 1992	31.53	31.53	31.33	31.43
133	NYSE	NEM	Thu, Dec 3, 1992	31.63	31.63	31.12	31.53
132	NYSE	NEM	Wed, Dec 2, 1992	31.53	31.73	31.33	31.53
131	NYSE	NEM	Tue, Dec 1, 1992	30.92	31.33	30.82	31.22
130	NYSE	NEM	Mon, Nov 30, 1992	30.32	30.82	30.22	30.72
129	NYSE	NEM	Fri, Nov 27, 1992	29.81	30.42	29.81	30.32
128	NYSE	NEM	Wed, Nov 25, 1992	29.81	29.81	29.51	29.81
127	NYSE	NEM	Tue, Nov 24, 1992	29.92	29.92	29.41	29.71
126	NYSE	NEM	Mon, Nov 23, 1992	30.12	30.12	29.81	29.81
125	NYSE	NEM	Fri, Nov 20, 1992	30.52	30.62	30.12	30.22
124	NYSE	NEM	Thu, Nov 19, 1992	30.62	30.72	29.92	30.22
123	NYSE	NEM	Wed, Nov 18, 1992	30.82	31.22	30.62	30.82
122	NYSE	NEM	Tue, Nov 17, 1992	31.02	31.33	30.72	30.82
121	NYSE	NEM	Mon, Nov 16, 1992	31.53	31.53	30.92	31.33
120	NYSE	NEM	Fri, Nov 13, 1992	31.73	31.93	31.43	31.43
119	NYSE	NEM	Thu, Nov 12, 1992	32.43	32.84	31.53	31.73
118	NYSE	NEM	Wed, Nov 11, 1992	32.74	33.04	32.13	32.23
117	NYSE	NEM	Tue, Nov 10, 1992	33.64	34.15	32.33	32.63
116	NYSE	NEM	Mon, Nov 9, 1992	36.06	36.06	34.85	34.85
115	NYSE	NEM	Fri, Nov 6, 1992	37.17	37.17	36.16	36.26
114	NYSE	NEM	Thu, Nov 5, 1992	37.77	38.48	37.27	37.37
113	NYSE	NEM	Wed, Nov 4, 1992	37.37	38.17	37.07	37.97
112	NYSE	NEM	Tue, Nov 3, 1992	36.97	37.37	35.86	37.27
111	NYSE	NEM	Mon, Nov 2, 1992	36.76	37.07	36.56	37.07
110	NYSE	NEM	Fri, Oct 30, 1992	37.17	37.17	36.76	36.97
109	NYSE	NEM	Thu, Oct 29, 1992	36.36	37.37	36.36	37.27
108	NYSE	NEM	Wed, Oct 28, 1992	35.96	36.16	35.56	36.16
107	NYSE	NEM	Tue, Oct 27, 1992	35.76	35.76	35.15	35.56
106	NYSE	NEM	Mon, Oct 26, 1992	36.56	36.56	35.76	36.16
105	NYSE	NEM	Fri, Oct 23, 1992	37.47	37.57	36.97	37.07
104	NYSE	NEM	Thu, Oct 22, 1992	37.47	37.77	37.17	37.27
103	NYSE	NEM	Wed, Oct 21, 1992	37.87	37.97	37.67	37.97
102	NYSE	NEM	Tue, Oct 20, 1992	37.27	38.17	37.27	37.97
101	NYSE	NEM	Mon, Oct 19, 1992	36.87	37.37	36.87	37.07
100	NYSE	NEM	Fri, Oct 16, 1992	37.17	37.27	36.87	37.07
99	NYSE	NEM	Thu, Oct 15, 1992	36.16	36.97	36.16	36.76
98	NYSE	NEM	Wed, Oct 14, 1992	36.36	36.66	36.26	36.36
97	NYSE	NEM	Tue, Oct 13, 1992	36.46	36.66	35.66	36.56
96	NYSE	NEM	Mon, Oct 12, 1992	37.57	37.57	36.66	36.66
95	NYSE	NEM	Fri, Oct 9, 1992	38.38	38.38	37.97	37.97
94	NYSE	NEM	Thu, Oct 8, 1992	38.68	38.68	38.17	38.38
93	NYSE	NEM	Wed, Oct 7, 1992	38.48	38.78	38.48	38.78
92	NYSE	NEM	Tue, Oct 6, 1992	38.98	38.98	38.68	38.88
91	NYSE	NEM	Mon, Oct 5, 1992	37.67	39.79	37.67	38.98
90	NYSE	NEM	Fri, Oct 2, 1992	37.67	38.07	37.37	38.07
89	NYSE	NEM	Thu, Oct 1, 1992	38.68	38.68	37.27	37.77
88	NYSE	NEM	Wed, Sep 30, 1992	39.08	39.28	38.48	38.48
87	NYSE	NEM	Tue, Sep 29, 1992	39.08	39.28	38.98	39.28
86	NYSE	NEM	Mon, Sep 28, 1992	39.28	39.38	39.18	39.28
85	NYSE	NEM	Fri, Sep 25, 1992	39.69	39.89	39.38	39.38
84	NYSE	NEM	Thu, Sep 24, 1992	39.38	39.69	39.18	39.58
83	NYSE	NEM	Wed, Sep 23, 1992	39.48	39.89	39.28	39.48
82	NYSE	NEM	Tue, Sep 22, 1992	39.48	39.89	39.48	39.58
81	NYSE	NEM	Mon, Sep 21, 1992	39.58	39.58	38.98	39.18
80	NYSE	NEM	Fri, Sep 18, 1992	39.99	40.59	39.58	39.58
79	NYSE	NEM	Thu, Sep 17, 1992	40.59	40.59	39.79	39.99
78	NYSE	NEM	Wed, Sep 16, 1992	39.38	40.79	39.38	40.69
77	NYSE	NEM	Tue, Sep 15, 1992	38.17	39.18	37.97	39.18
76	NYSE	NEM	Mon, Sep 14, 1992	38.28	38.38	38.07	38.17
75	NYSE	NEM	Fri, Sep 11, 1992	38.28	38.28	37.47	37.57
74	NYSE	NEM	Thu, Sep 10, 1992	38.28	38.38	38.07	38.38
73	NYSE	NEM	Wed, Sep 9, 1992	38.17	38.58	38.17	38.28
72	NYSE	NEM	Tue, Sep 8, 1992	37.97	38.38	37.97	38.07
71	NYSE	NEM	Fri, Sep 4, 1992	38.28	38.48	38.07	38.07
70	NYSE	NEM	Thu, Sep 3, 1992	37.87	38.48	37.87	38.38
69	NYSE	NEM	Wed, Sep 2, 1992	38.48	38.58	37.87	37.87
68	NYSE	NEM	Tue, Sep 1, 1992	38.88	39.08	38.48	38.58
67	NYSE	NEM	Mon, Aug 31, 1992	38.28	39.18	38.28	38.78
66	NYSE	NEM	Fri, Aug 28, 1992	37.87	38.28	37.87	38.28
65	NYSE	NEM	Thu, Aug 27, 1992	36.87	37.77	36.87	37.67
64	NYSE	NEM	Wed, Aug 26, 1992	36.87	37.07	36.66	36.97
63	NYSE	NEM	Tue, Aug 25, 1992	37.17	37.27	36.87	37.07
62	NYSE	NEM	Mon, Aug 24, 1992	37.07	37.27	36.87	37.17
61	NYSE	NEM	Fri, Aug 21, 1992	35.35	36.16	34.95	36.06
60	NYSE	NEM	Thu, Aug 20, 1992	35.35	35.46	34.95	35.25
59	NYSE	NEM	Wed, Aug 19, 1992	35.35	35.76	35.35	35.66
58	NYSE	NEM	Tue, Aug 18, 1992	35.25	35.25	34.75	35.05
57	NYSE	NEM	Mon, Aug 17, 1992	35.86	36.46	35.46	35.46
56	NYSE	NEM	Fri, Aug 14, 1992	35.35	36.16	35.25	35.86
55	NYSE	NEM	Thu, Aug 13, 1992	35.66	35.66	34.45	34.95
54	NYSE	NEM	Wed, Aug 12, 1992	38.58	38.68	35.76	36.06
53	NYSE	NEM	Tue, Aug 11, 1992	39.08	39.08	38.88	39.08
52	NYSE	NEM	Mon, Aug 10, 1992	39.58	39.69	39.28	39.38
51	NYSE	NEM	Fri, Aug 7, 1992	39.99	40.29	39.69	39.79
50	NYSE	NEM	Thu, Aug 6, 1992	38.58	39.79	38.58	39.79
49	NYSE	NEM	Wed, Aug 5, 1992	38.48	38.58	38.28	38.48
48	NYSE	NEM	Tue, Aug 4, 1992	38.38	38.88	38.17	38.88
47	NYSE	NEM	Mon, Aug 3, 1992	39.48	39.48	38.48	38.48
46	NYSE	NEM	Fri, Jul 31, 1992	39.89	39.99	39.58	39.79
45	NYSE	NEM	Thu, Jul 30, 1992	39.99	40.19	39.28	39.48
44	NYSE	NEM	Wed, Jul 29, 1992	40.49	40.69	40.19	40.29
43	NYSE	NEM	Tue, Jul 28, 1992	40.09	40.49	40.09	40.49
42	NYSE	NEM	Mon, Jul 27, 1992	40.39	40.59	39.79	39.99
41	NYSE	NEM	Fri, Jul 24, 1992	41.10	41.10	40.19	40.79
40	NYSE	NEM	Thu, Jul 23, 1992	41.30	41.30	41.00	41.30
39	NYSE	NEM	Wed, Jul 22, 1992	42.00	42.00	40.79	41.10
38	NYSE	NEM	Tue, Jul 21, 1992	42.41	42.41	41.20	41.50
37	NYSE	NEM	Mon, Jul 20, 1992	43.11	43.41	42.51	42.61
36	NYSE	NEM	Fri, Jul 17, 1992	42.61	43.41	42.41	42.71
35	NYSE	NEM	Thu, Jul 16, 1992	42.00	42.41	41.80	42.00
34	NYSE	NEM	Wed, Jul 15, 1992	40.89	42.00	40.79	42.00
33	NYSE	NEM	Tue, Jul 14, 1992	40.19	41.10	40.09	41.10
32	NYSE	NEM	Mon, Jul 13, 1992	40.29	40.29	39.79	40.09
31	NYSE	NEM	Fri, Jul 10, 1992	40.29	40.29	39.89	40.09
30	NYSE	NEM	Thu, Jul 9, 1992	40.09	40.19	39.89	40.09
29	NYSE	NEM	Wed, Jul 8, 1992	40.49	40.69	39.89	40.29
28	NYSE	NEM	Tue, Jul 7, 1992	41.10	41.10	40.39	40.59
27	NYSE	NEM	Mon, Jul 6, 1992	40.19	41.60	40.19	41.30
26	NYSE	NEM	Thu, Jul 2, 1992	40.09	40.49	39.79	40.19
25	NYSE	NEM	Wed, Jul 1, 1992	38.98	39.89	38.98	39.58
24	NYSE	NEM	Tue, Jun 30, 1992	38.88	39.08	38.48	39.08
23	NYSE	NEM	Mon, Jun 29, 1992	37.57	38.58	36.87	38.58
22	NYSE	NEM	Fri, Jun 26, 1992	37.97	38.28	37.47	37.57
21	NYSE	NEM	Thu, Jun 25, 1992	38.58	38.68	38.07	38.07
20	NYSE	NEM	Wed, Jun 24, 1992	38.88	38.98	38.28	38.48
19	NYSE	NEM	Tue, Jun 23, 1992	39.28	39.48	38.88	38.98
18	NYSE	NEM	Mon, Jun 22, 1992	38.07	39.48	37.87	39.48
17	NYSE	NEM	Fri, Jun 19, 1992	37.97	38.48	37.87	37.87
16	NYSE	NEM	Thu, Jun 18, 1992	37.47	38.38	37.47	37.97
15	NYSE	NEM	Wed, Jun 17, 1992	38.07	38.28	37.57	37.57
14	NYSE	NEM	Tue, Jun 16, 1992	38.88	39.08	38.38	38.38
13	NYSE	NEM	Mon, Jun 15, 1992	37.67	39.38	37.37	39.18
12	NYSE	NEM	Fri, Jun 12, 1992	37.77	37.87	37.07	37.87
11	NYSE	NEM	Thu, Jun 11, 1992	36.26	37.27	36.16	37.07
10	NYSE	NEM	Wed, Jun 10, 1992	36.26	36.36	36.16	36.26
9	NYSE	NEM	Tue, Jun 9, 1992	35.96	36.56	35.86	36.36
8	NYSE	NEM	Mon, Jun 8, 1992	35.35	35.86	35.25	35.86
7	NYSE	NEM	Fri, Jun 5, 1992	35.15	35.46	35.05	35.25
6	NYSE	NEM	Thu, Jun 4, 1992	35.05	35.15	34.95	35.15
5	NYSE	NEM	Wed, Jun 3, 1992	35.35	35.56	35.05	35.05
4	NYSE	NEM	Tue, Jun 2, 1992	35.25	35.35	34.75	35.25
3	NYSE	NEM	Mon, Jun 1, 1992	34.85	35.05	34.55	35.05
2	NYSE	NEM	Fri, May 29, 1992	35.05	35.15	34.05	34.45
1	NYSE	NEM	Thu, May 28, 1992	35.35	35.35	34.75	34.85
#	Exchange	Symbol	Date	Open	High	Low	Close

Newmont Corp NYSE:NEM 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