Northrop Grumman Corp NYSE:NOC Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	NOC	Fri, Mar 1, 2024	461.00	461.00	453.82	454.90
7999	NYSE	NOC	Thu, Feb 29, 2024	458.38	461.50	455.41	461.02
7998	NYSE	NOC	Wed, Feb 28, 2024	459.61	462.08	457.21	458.95
7997	NYSE	NOC	Tue, Feb 27, 2024	457.58	459.27	454.00	458.36
7996	NYSE	NOC	Mon, Feb 26, 2024	462.27	465.75	458.88	459.34
7995	NYSE	NOC	Fri, Feb 23, 2024	455.82	461.56	455.54	461.10
7994	NYSE	NOC	Thu, Feb 22, 2024	458.68	459.44	451.51	455.18
7993	NYSE	NOC	Wed, Feb 21, 2024	454.68	461.09	453.76	460.00
7992	NYSE	NOC	Tue, Feb 20, 2024	453.22	460.54	452.85	453.91
7991	NYSE	NOC	Fri, Feb 16, 2024	450.37	452.87	448.01	450.96
7990	NYSE	NOC	Thu, Feb 15, 2024	447.25	451.66	446.45	450.00
7989	NYSE	NOC	Wed, Feb 14, 2024	447.50	450.00	443.00	446.37
7988	NYSE	NOC	Tue, Feb 13, 2024	453.76	455.58	443.15	446.17
7987	NYSE	NOC	Mon, Feb 12, 2024	455.00	455.64	451.31	451.47
7986	NYSE	NOC	Fri, Feb 9, 2024	452.11	455.56	450.52	454.92
7985	NYSE	NOC	Thu, Feb 8, 2024	452.86	454.15	449.81	451.22
7984	NYSE	NOC	Wed, Feb 7, 2024	448.17	453.93	448.17	453.90
7983	NYSE	NOC	Tue, Feb 6, 2024	442.00	449.92	440.94	448.17
7982	NYSE	NOC	Mon, Feb 5, 2024	443.93	445.82	440.24	442.28
7981	NYSE	NOC	Fri, Feb 2, 2024	445.78	447.74	441.50	446.58
7980	NYSE	NOC	Thu, Feb 1, 2024	446.77	447.77	442.70	446.22
7979	NYSE	NOC	Wed, Jan 31, 2024	445.38	449.70	444.54	446.76
7978	NYSE	NOC	Tue, Jan 30, 2024	443.00	445.06	437.33	443.50
7977	NYSE	NOC	Mon, Jan 29, 2024	440.00	442.56	435.15	438.31
7976	NYSE	NOC	Fri, Jan 26, 2024	435.74	439.27	431.52	437.96
7975	NYSE	NOC	Thu, Jan 25, 2024	446.60	449.00	426.00	434.55
7974	NYSE	NOC	Wed, Jan 24, 2024	466.62	472.99	462.81	463.92
7973	NYSE	NOC	Tue, Jan 23, 2024	466.54	470.89	464.82	467.92
7972	NYSE	NOC	Mon, Jan 22, 2024	469.42	470.77	466.29	466.62
7971	NYSE	NOC	Fri, Jan 19, 2024	475.37	475.37	469.36	470.48
7970	NYSE	NOC	Thu, Jan 18, 2024	475.14	476.22	468.52	474.63
7969	NYSE	NOC	Wed, Jan 17, 2024	477.34	482.90	473.58	473.88
7968	NYSE	NOC	Tue, Jan 16, 2024	481.50	482.17	476.03	477.90
7967	NYSE	NOC	Fri, Jan 12, 2024	468.77	481.46	468.77	481.08
7966	NYSE	NOC	Thu, Jan 11, 2024	472.61	473.05	465.33	467.34
7965	NYSE	NOC	Wed, Jan 10, 2024	472.00	477.08	471.11	471.95
7964	NYSE	NOC	Tue, Jan 9, 2024	475.30	477.82	470.00	472.23
7963	NYSE	NOC	Mon, Jan 8, 2024	466.03	475.40	465.21	475.26
7962	NYSE	NOC	Fri, Jan 5, 2024	472.72	472.72	467.20	469.89
7961	NYSE	NOC	Thu, Jan 4, 2024	481.31	483.78	471.65	471.73
7960	NYSE	NOC	Wed, Jan 3, 2024	474.44	483.83	470.84	474.88
7959	NYSE	NOC	Tue, Jan 2, 2024	469.19	476.36	467.27	470.09
7958	NYSE	NOC	Fri, Dec 29, 2023	466.21	468.93	465.02	468.14
7957	NYSE	NOC	Thu, Dec 28, 2023	463.40	467.41	463.20	465.68
7956	NYSE	NOC	Wed, Dec 27, 2023	462.90	465.85	462.60	464.22
7955	NYSE	NOC	Tue, Dec 26, 2023	462.56	465.76	462.40	464.50
7954	NYSE	NOC	Fri, Dec 22, 2023	461.45	465.43	461.45	463.13
7953	NYSE	NOC	Thu, Dec 21, 2023	458.60	461.89	458.29	459.22
7952	NYSE	NOC	Wed, Dec 20, 2023	462.71	463.85	457.14	457.16
7951	NYSE	NOC	Tue, Dec 19, 2023	465.04	467.33	462.59	464.16
7950	NYSE	NOC	Mon, Dec 18, 2023	462.27	466.76	460.51	465.42
7949	NYSE	NOC	Fri, Dec 15, 2023	460.60	462.48	455.00	461.05
7948	NYSE	NOC	Thu, Dec 14, 2023	479.59	480.00	461.69	463.66
7947	NYSE	NOC	Wed, Dec 13, 2023	480.43	486.40	478.98	485.01
7946	NYSE	NOC	Tue, Dec 12, 2023	479.55	481.69	477.47	479.25
7945	NYSE	NOC	Mon, Dec 11, 2023	476.97	480.93	476.91	478.76
7944	NYSE	NOC	Fri, Dec 8, 2023	478.72	479.84	475.36	476.25
7943	NYSE	NOC	Thu, Dec 7, 2023	482.22	483.66	476.34	477.48
7942	NYSE	NOC	Wed, Dec 6, 2023	475.21	481.14	475.21	480.29
7941	NYSE	NOC	Tue, Dec 5, 2023	480.43	480.43	475.28	476.61
7940	NYSE	NOC	Mon, Dec 4, 2023	478.49	480.56	474.96	480.33
7939	NYSE	NOC	Fri, Dec 1, 2023	476.39	480.58	475.11	479.84
7938	NYSE	NOC	Thu, Nov 30, 2023	469.22	476.27	468.39	475.16
7937	NYSE	NOC	Wed, Nov 29, 2023	470.28	471.41	464.44	467.41
7936	NYSE	NOC	Tue, Nov 28, 2023	470.53	473.57	468.81	470.08
7935	NYSE	NOC	Mon, Nov 27, 2023	470.81	470.81	465.56	468.39
7934	NYSE	NOC	Fri, Nov 24, 2023	471.50	473.61	470.34	471.52
7933	NYSE	NOC	Wed, Nov 22, 2023	468.71	472.94	467.76	469.58
7932	NYSE	NOC	Tue, Nov 21, 2023	465.82	472.02	462.51	471.07
7931	NYSE	NOC	Mon, Nov 20, 2023	464.52	467.92	462.87	465.82
7930	NYSE	NOC	Fri, Nov 17, 2023	464.34	466.27	463.21	464.17
7929	NYSE	NOC	Thu, Nov 16, 2023	466.15	467.08	462.85	463.88
7928	NYSE	NOC	Wed, Nov 15, 2023	466.00	467.84	462.75	464.99
7927	NYSE	NOC	Tue, Nov 14, 2023	463.00	468.68	460.57	466.83
7926	NYSE	NOC	Mon, Nov 13, 2023	464.03	466.21	462.03	464.38
7925	NYSE	NOC	Fri, Nov 10, 2023	461.55	464.24	458.34	463.27
7924	NYSE	NOC	Thu, Nov 9, 2023	461.25	462.45	457.16	461.09
7923	NYSE	NOC	Wed, Nov 8, 2023	467.67	469.58	459.52	460.48
7922	NYSE	NOC	Tue, Nov 7, 2023	473.30	473.30	464.77	467.70
7921	NYSE	NOC	Mon, Nov 6, 2023	472.62	474.37	469.70	471.00
7920	NYSE	NOC	Fri, Nov 3, 2023	475.80	477.00	470.13	470.58
7919	NYSE	NOC	Thu, Nov 2, 2023	465.32	476.10	463.69	475.77
7918	NYSE	NOC	Wed, Nov 1, 2023	474.75	474.75	467.14	468.26
7917	NYSE	NOC	Tue, Oct 31, 2023	470.33	471.90	463.84	471.43
7916	NYSE	NOC	Mon, Oct 30, 2023	473.67	475.00	467.40	468.68
7915	NYSE	NOC	Fri, Oct 27, 2023	474.99	478.52	468.90	473.07
7914	NYSE	NOC	Thu, Oct 26, 2023	486.50	492.00	474.01	477.78
7913	NYSE	NOC	Wed, Oct 25, 2023	482.41	486.30	480.04	483.26
7912	NYSE	NOC	Tue, Oct 24, 2023	484.21	487.14	477.98	478.44
7911	NYSE	NOC	Mon, Oct 23, 2023	486.27	487.90	480.44	480.60
7910	NYSE	NOC	Fri, Oct 20, 2023	492.13	494.77	485.60	485.70
7909	NYSE	NOC	Thu, Oct 19, 2023	488.58	493.43	487.63	489.94
7908	NYSE	NOC	Wed, Oct 18, 2023	493.00	495.99	488.29	490.76
7907	NYSE	NOC	Tue, Oct 17, 2023	487.81	496.89	483.89	489.00
7906	NYSE	NOC	Mon, Oct 16, 2023	492.18	495.00	482.58	489.07
7905	NYSE	NOC	Fri, Oct 13, 2023	482.39	490.99	480.35	490.15
7904	NYSE	NOC	Thu, Oct 12, 2023	474.00	479.42	471.07	477.31
7903	NYSE	NOC	Wed, Oct 11, 2023	467.25	474.64	466.31	473.37
7902	NYSE	NOC	Tue, Oct 10, 2023	473.86	474.98	462.63	465.12
7901	NYSE	NOC	Mon, Oct 9, 2023	448.80	474.48	448.73	471.61
7900	NYSE	NOC	Fri, Oct 6, 2023	419.00	425.32	414.56	423.24
7899	NYSE	NOC	Thu, Oct 5, 2023	422.16	424.26	419.86	420.07
7898	NYSE	NOC	Wed, Oct 4, 2023	430.79	431.75	420.12	422.29
7897	NYSE	NOC	Tue, Oct 3, 2023	442.21	443.57	433.66	434.31
7896	NYSE	NOC	Mon, Oct 2, 2023	440.41	445.75	440.41	442.22
7895	NYSE	NOC	Fri, Sep 29, 2023	439.90	442.53	438.15	440.19
7894	NYSE	NOC	Thu, Sep 28, 2023	441.39	443.23	438.62	439.50
7893	NYSE	NOC	Wed, Sep 27, 2023	427.31	438.04	427.04	437.24
7892	NYSE	NOC	Tue, Sep 26, 2023	423.98	426.90	421.62	426.58
7891	NYSE	NOC	Mon, Sep 25, 2023	423.32	428.97	420.12	425.57
7890	NYSE	NOC	Fri, Sep 22, 2023	434.52	436.03	424.40	424.90
7889	NYSE	NOC	Thu, Sep 21, 2023	439.70	441.07	436.76	437.11
7888	NYSE	NOC	Wed, Sep 20, 2023	437.43	443.86	435.64	440.18
7887	NYSE	NOC	Tue, Sep 19, 2023	440.26	441.66	435.55	435.97
7886	NYSE	NOC	Mon, Sep 18, 2023	435.87	442.60	435.03	440.52
7885	NYSE	NOC	Fri, Sep 15, 2023	432.46	435.74	431.47	433.49
7884	NYSE	NOC	Thu, Sep 14, 2023	424.99	432.44	424.18	432.32
7883	NYSE	NOC	Wed, Sep 13, 2023	426.00	431.93	424.51	426.31
7882	NYSE	NOC	Tue, Sep 12, 2023	423.52	426.21	421.78	424.08
7881	NYSE	NOC	Mon, Sep 11, 2023	423.31	425.11	416.71	425.00
7880	NYSE	NOC	Fri, Sep 8, 2023	430.83	430.83	420.95	422.72
7879	NYSE	NOC	Thu, Sep 7, 2023	425.64	431.44	425.64	430.99
7878	NYSE	NOC	Wed, Sep 6, 2023	431.59	432.03	423.44	423.64
7877	NYSE	NOC	Tue, Sep 5, 2023	435.01	435.90	431.00	431.08
7876	NYSE	NOC	Fri, Sep 1, 2023	435.23	437.11	434.87	435.62
7875	NYSE	NOC	Thu, Aug 31, 2023	436.00	437.44	433.06	433.09
7874	NYSE	NOC	Wed, Aug 30, 2023	431.22	436.00	431.00	434.80
7873	NYSE	NOC	Tue, Aug 29, 2023	429.91	431.19	426.00	430.06
7872	NYSE	NOC	Mon, Aug 28, 2023	429.34	431.33	428.52	431.15
7871	NYSE	NOC	Fri, Aug 25, 2023	432.46	433.25	428.50	429.56
7870	NYSE	NOC	Thu, Aug 24, 2023	434.21	437.69	432.12	430.31
7869	NYSE	NOC	Wed, Aug 23, 2023	438.95	440.01	433.37	434.52
7868	NYSE	NOC	Tue, Aug 22, 2023	434.50	438.22	434.01	437.73
7867	NYSE	NOC	Mon, Aug 21, 2023	429.17	434.72	429.07	433.69
7866	NYSE	NOC	Fri, Aug 18, 2023	428.13	437.54	428.12	430.17
7865	NYSE	NOC	Thu, Aug 17, 2023	428.17	432.25	428.10	429.17
7864	NYSE	NOC	Wed, Aug 16, 2023	422.48	428.55	422.48	427.29
7863	NYSE	NOC	Tue, Aug 15, 2023	427.79	428.42	421.73	423.17
7862	NYSE	NOC	Mon, Aug 14, 2023	431.23	432.89	429.01	429.45
7861	NYSE	NOC	Fri, Aug 11, 2023	430.27	432.66	429.67	431.05
7860	NYSE	NOC	Thu, Aug 10, 2023	434.35	434.74	429.64	430.27
7859	NYSE	NOC	Wed, Aug 9, 2023	433.00	437.57	432.46	435.55
7858	NYSE	NOC	Tue, Aug 8, 2023	436.00	438.42	432.31	432.90
7857	NYSE	NOC	Mon, Aug 7, 2023	437.87	439.36	433.11	436.66
7856	NYSE	NOC	Fri, Aug 4, 2023	444.02	444.77	437.67	438.54
7855	NYSE	NOC	Thu, Aug 3, 2023	447.19	447.99	441.61	442.61
7854	NYSE	NOC	Wed, Aug 2, 2023	447.89	448.44	444.37	447.47
7853	NYSE	NOC	Tue, Aug 1, 2023	445.89	449.66	445.00	448.15
7852	NYSE	NOC	Mon, Jul 31, 2023	450.50	450.50	442.50	445.00
7851	NYSE	NOC	Fri, Jul 28, 2023	445.86	452.40	445.50	449.68
7850	NYSE	NOC	Thu, Jul 27, 2023	442.72	446.99	431.61	445.31
7849	NYSE	NOC	Wed, Jul 26, 2023	457.17	459.82	454.02	457.16
7848	NYSE	NOC	Tue, Jul 25, 2023	445.46	457.29	444.05	457.19
7847	NYSE	NOC	Mon, Jul 24, 2023	453.91	455.33	451.40	452.21
7846	NYSE	NOC	Fri, Jul 21, 2023	454.11	457.06	451.90	453.42
7845	NYSE	NOC	Thu, Jul 20, 2023	447.53	455.16	443.19	454.36
7844	NYSE	NOC	Wed, Jul 19, 2023	442.42	445.83	438.65	442.28
7843	NYSE	NOC	Tue, Jul 18, 2023	456.69	460.64	440.50	442.68
7842	NYSE	NOC	Mon, Jul 17, 2023	451.87	457.00	449.35	454.24
7841	NYSE	NOC	Fri, Jul 14, 2023	455.95	456.24	449.75	450.64
7840	NYSE	NOC	Thu, Jul 13, 2023	452.29	457.96	450.76	457.03
7839	NYSE	NOC	Wed, Jul 12, 2023	461.44	461.50	453.18	453.35
7838	NYSE	NOC	Tue, Jul 11, 2023	453.91	462.00	453.17	460.75
7837	NYSE	NOC	Mon, Jul 10, 2023	452.59	455.55	451.36	452.59
7836	NYSE	NOC	Fri, Jul 7, 2023	454.99	455.84	450.77	452.45
7835	NYSE	NOC	Thu, Jul 6, 2023	458.45	460.68	454.04	455.98
7834	NYSE	NOC	Wed, Jul 5, 2023	457.83	459.63	453.12	459.05
7833	NYSE	NOC	Mon, Jul 3, 2023	453.11	458.84	452.22	458.16
7832	NYSE	NOC	Fri, Jun 30, 2023	453.15	459.51	449.91	455.80
7831	NYSE	NOC	Thu, Jun 29, 2023	442.76	451.44	442.40	451.22
7830	NYSE	NOC	Wed, Jun 28, 2023	448.79	450.57	440.67	442.66
7829	NYSE	NOC	Tue, Jun 27, 2023	448.24	451.44	445.34	448.44
7828	NYSE	NOC	Mon, Jun 26, 2023	449.59	449.93	442.80	448.02
7827	NYSE	NOC	Fri, Jun 23, 2023	458.14	460.11	452.63	454.05
7826	NYSE	NOC	Thu, Jun 22, 2023	460.95	460.99	455.81	458.06
7825	NYSE	NOC	Wed, Jun 21, 2023	454.23	462.63	454.17	462.47
7824	NYSE	NOC	Tue, Jun 20, 2023	458.95	460.69	454.09	454.34
7823	NYSE	NOC	Fri, Jun 16, 2023	453.10	458.91	452.60	458.35
7822	NYSE	NOC	Thu, Jun 15, 2023	449.69	454.78	446.76	452.87
7821	NYSE	NOC	Wed, Jun 14, 2023	450.89	453.44	446.16	447.90
7820	NYSE	NOC	Tue, Jun 13, 2023	450.18	453.83	445.16	451.15
7819	NYSE	NOC	Mon, Jun 12, 2023	453.96	453.96	448.24	453.51
7818	NYSE	NOC	Fri, Jun 9, 2023	456.45	459.71	454.19	454.26
7817	NYSE	NOC	Thu, Jun 8, 2023	453.74	457.84	452.40	455.47
7816	NYSE	NOC	Wed, Jun 7, 2023	447.89	454.50	444.25	453.35
7815	NYSE	NOC	Tue, Jun 6, 2023	447.50	449.37	444.18	448.10
7814	NYSE	NOC	Mon, Jun 5, 2023	446.99	446.64	442.05	443.83
7813	NYSE	NOC	Fri, Jun 2, 2023	441.92	447.13	438.74	443.83
7812	NYSE	NOC	Thu, Jun 1, 2023	436.77	439.23	433.53	438.51
7811	NYSE	NOC	Wed, May 31, 2023	437.81	441.36	434.62	435.49
7810	NYSE	NOC	Tue, May 30, 2023	434.89	441.12	432.33	438.16
7809	NYSE	NOC	Fri, May 26, 2023	432.62	441.51	432.62	438.32
7808	NYSE	NOC	Thu, May 25, 2023	438.33	439.95	429.10	431.64
7807	NYSE	NOC	Wed, May 24, 2023	443.03	446.35	441.38	441.44
7806	NYSE	NOC	Tue, May 23, 2023	441.17	445.87	440.26	443.03
7805	NYSE	NOC	Mon, May 22, 2023	442.09	445.18	438.44	443.07
7804	NYSE	NOC	Fri, May 19, 2023	445.36	446.30	440.79	443.31
7803	NYSE	NOC	Thu, May 18, 2023	446.07	446.92	437.75	443.60
7802	NYSE	NOC	Wed, May 17, 2023	439.00	448.40	437.58	447.34
7801	NYSE	NOC	Tue, May 16, 2023	439.99	440.34	435.45	435.63
7800	NYSE	NOC	Mon, May 15, 2023	438.75	440.08	436.00	439.37
7799	NYSE	NOC	Fri, May 12, 2023	437.09	441.81	434.77	438.76
7798	NYSE	NOC	Thu, May 11, 2023	438.90	440.31	433.18	435.85
7797	NYSE	NOC	Wed, May 10, 2023	443.10	445.00	438.70	443.03
7796	NYSE	NOC	Tue, May 9, 2023	443.00	445.09	440.87	442.31
7795	NYSE	NOC	Mon, May 8, 2023	448.33	450.95	441.87	442.24
7794	NYSE	NOC	Fri, May 5, 2023	443.46	448.45	441.93	446.81
7793	NYSE	NOC	Thu, May 4, 2023	443.28	445.28	435.20	442.23
7792	NYSE	NOC	Wed, May 3, 2023	447.53	452.28	443.57	443.71
7791	NYSE	NOC	Tue, May 2, 2023	460.83	460.84	448.58	448.81
7790	NYSE	NOC	Mon, May 1, 2023	461.95	466.03	459.59	462.72
7789	NYSE	NOC	Fri, Apr 28, 2023	460.37	461.57	455.53	461.27
7788	NYSE	NOC	Thu, Apr 27, 2023	452.48	459.68	443.00	457.68
7787	NYSE	NOC	Wed, Apr 26, 2023	462.69	464.33	449.07	449.09
7786	NYSE	NOC	Tue, Apr 25, 2023	470.11	470.11	464.42	465.47
7785	NYSE	NOC	Mon, Apr 24, 2023	471.16	472.63	466.50	470.92
7784	NYSE	NOC	Fri, Apr 21, 2023	475.72	475.72	468.83	471.99
7783	NYSE	NOC	Thu, Apr 20, 2023	478.40	478.40	472.07	474.18
7782	NYSE	NOC	Wed, Apr 19, 2023	480.46	482.79	476.20	477.07
7781	NYSE	NOC	Tue, Apr 18, 2023	475.74	483.40	475.74	479.47
7780	NYSE	NOC	Mon, Apr 17, 2023	472.99	477.68	471.38	474.79
7779	NYSE	NOC	Fri, Apr 14, 2023	470.55	473.09	468.77	472.57
7778	NYSE	NOC	Thu, Apr 13, 2023	472.00	476.07	469.67	474.16
7777	NYSE	NOC	Wed, Apr 12, 2023	467.43	474.73	466.03	472.77
7776	NYSE	NOC	Tue, Apr 11, 2023	476.12	476.12	467.53	468.27
7775	NYSE	NOC	Mon, Apr 10, 2023	470.98	478.17	470.98	476.54
7774	NYSE	NOC	Thu, Apr 6, 2023	474.68	476.26	468.29	470.39
7773	NYSE	NOC	Wed, Apr 5, 2023	467.22	473.60	467.22	470.91
7772	NYSE	NOC	Tue, Apr 4, 2023	468.73	471.94	465.00	468.10
7771	NYSE	NOC	Mon, Apr 3, 2023	463.30	471.55	462.65	469.19
7770	NYSE	NOC	Fri, Mar 31, 2023	462.98	463.32	459.45	461.72
7769	NYSE	NOC	Thu, Mar 30, 2023	460.46	462.92	458.50	460.98
7768	NYSE	NOC	Wed, Mar 29, 2023	459.38	462.58	457.50	461.57
7767	NYSE	NOC	Tue, Mar 28, 2023	458.31	461.50	457.59	459.00
7766	NYSE	NOC	Mon, Mar 27, 2023	459.09	459.80	455.18	458.25
7765	NYSE	NOC	Fri, Mar 24, 2023	445.08	456.20	443.00	455.25
7764	NYSE	NOC	Thu, Mar 23, 2023	444.01	446.06	440.71	444.44
7763	NYSE	NOC	Wed, Mar 22, 2023	450.22	452.40	443.09	443.60
7762	NYSE	NOC	Tue, Mar 21, 2023	453.79	454.66	447.07	449.98
7761	NYSE	NOC	Mon, Mar 20, 2023	445.27	452.31	445.01	449.26
7760	NYSE	NOC	Fri, Mar 17, 2023	449.81	450.16	441.31	443.60
7759	NYSE	NOC	Thu, Mar 16, 2023	449.11	455.97	448.00	450.15
7758	NYSE	NOC	Wed, Mar 15, 2023	448.97	456.38	439.87	448.90
7757	NYSE	NOC	Tue, Mar 14, 2023	457.90	459.98	449.23	453.66
7756	NYSE	NOC	Mon, Mar 13, 2023	454.69	462.87	453.72	457.74
7755	NYSE	NOC	Fri, Mar 10, 2023	458.53	463.19	457.19	459.78
7754	NYSE	NOC	Thu, Mar 9, 2023	469.63	469.63	458.20	459.04
7753	NYSE	NOC	Wed, Mar 8, 2023	472.00	475.63	460.92	465.25
7752	NYSE	NOC	Tue, Mar 7, 2023	470.86	475.97	470.68	472.20
7751	NYSE	NOC	Mon, Mar 6, 2023	466.62	474.40	465.96	470.22
7750	NYSE	NOC	Fri, Mar 3, 2023	470.18	470.70	464.52	467.38
7749	NYSE	NOC	Thu, Mar 2, 2023	460.33	468.88	460.33	468.27
7748	NYSE	NOC	Wed, Mar 1, 2023	461.97	465.67	459.25	462.55
7747	NYSE	NOC	Tue, Feb 28, 2023	470.49	471.74	463.31	464.11
7746	NYSE	NOC	Mon, Feb 27, 2023	470.63	474.10	467.37	470.07
7745	NYSE	NOC	Fri, Feb 24, 2023	472.65	478.00	468.55	470.91
7744	NYSE	NOC	Thu, Feb 23, 2023	477.55	482.34	472.71	474.53
7743	NYSE	NOC	Wed, Feb 22, 2023	473.96	481.50	473.95	478.73
7742	NYSE	NOC	Tue, Feb 21, 2023	474.78	479.15	468.57	473.95
7741	NYSE	NOC	Fri, Feb 17, 2023	465.44	470.67	462.78	470.63
7740	NYSE	NOC	Thu, Feb 16, 2023	458.21	468.53	456.37	465.35
7739	NYSE	NOC	Wed, Feb 15, 2023	465.92	468.09	458.93	460.94
7738	NYSE	NOC	Tue, Feb 14, 2023	467.88	470.92	465.87	467.51
7737	NYSE	NOC	Mon, Feb 13, 2023	467.81	470.99	458.99	464.28
7736	NYSE	NOC	Fri, Feb 10, 2023	457.12	464.33	456.43	463.86
7735	NYSE	NOC	Thu, Feb 9, 2023	455.81	461.92	452.40	453.85
7734	NYSE	NOC	Wed, Feb 8, 2023	451.00	456.89	450.35	456.06
7733	NYSE	NOC	Tue, Feb 7, 2023	448.00	454.13	443.49	452.15
7732	NYSE	NOC	Mon, Feb 6, 2023	443.07	453.74	442.97	448.96
7731	NYSE	NOC	Fri, Feb 3, 2023	451.00	454.46	440.02	440.64
7730	NYSE	NOC	Thu, Feb 2, 2023	439.44	444.68	436.00	440.86
7729	NYSE	NOC	Wed, Feb 1, 2023	445.45	449.02	442.12	442.59
7728	NYSE	NOC	Tue, Jan 31, 2023	441.42	448.07	435.63	448.04
7727	NYSE	NOC	Mon, Jan 30, 2023	445.01	448.65	436.49	439.28
7726	NYSE	NOC	Fri, Jan 27, 2023	433.18	443.99	430.94	437.65
7725	NYSE	NOC	Thu, Jan 26, 2023	458.00	473.20	438.99	443.47
7724	NYSE	NOC	Wed, Jan 25, 2023	457.79	466.00	457.67	463.29
7723	NYSE	NOC	Tue, Jan 24, 2023	452.21	462.99	448.00	459.31
7722	NYSE	NOC	Mon, Jan 23, 2023	451.97	454.48	448.33	450.87
7721	NYSE	NOC	Fri, Jan 20, 2023	445.99	452.30	440.09	450.76
7720	NYSE	NOC	Thu, Jan 19, 2023	448.15	453.01	442.21	442.31
7719	NYSE	NOC	Wed, Jan 18, 2023	453.73	454.08	445.51	446.06
7718	NYSE	NOC	Tue, Jan 17, 2023	463.34	465.23	453.73	455.57
7717	NYSE	NOC	Fri, Jan 13, 2023	474.40	474.40	454.79	461.43
7716	NYSE	NOC	Thu, Jan 12, 2023	491.71	494.00	485.89	487.98
7715	NYSE	NOC	Wed, Jan 11, 2023	496.20	499.36	489.49	492.93
7714	NYSE	NOC	Tue, Jan 10, 2023	496.97	502.31	490.95	495.79
7713	NYSE	NOC	Mon, Jan 9, 2023	518.03	518.03	488.12	495.41
7712	NYSE	NOC	Fri, Jan 6, 2023	529.81	540.85	505.05	521.42
7711	NYSE	NOC	Thu, Jan 5, 2023	526.53	533.71	522.94	528.52
7710	NYSE	NOC	Wed, Jan 4, 2023	535.87	540.35	522.37	526.45
7709	NYSE	NOC	Tue, Jan 3, 2023	544.92	547.80	537.90	540.33
7708	NYSE	NOC	Fri, Dec 30, 2022	542.93	546.87	539.51	545.61
7707	NYSE	NOC	Thu, Dec 29, 2022	540.22	544.22	538.21	542.00
7706	NYSE	NOC	Wed, Dec 28, 2022	543.45	545.37	540.24	540.41
7705	NYSE	NOC	Tue, Dec 27, 2022	538.00	544.04	537.00	541.19
7704	NYSE	NOC	Fri, Dec 23, 2022	531.71	536.25	529.88	534.77
7703	NYSE	NOC	Thu, Dec 22, 2022	539.00	542.10	526.38	531.37
7702	NYSE	NOC	Wed, Dec 21, 2022	531.00	540.56	529.78	538.79
7701	NYSE	NOC	Tue, Dec 20, 2022	533.63	540.81	528.17	529.57
7700	NYSE	NOC	Mon, Dec 19, 2022	529.58	538.00	526.46	532.52
7699	NYSE	NOC	Fri, Dec 16, 2022	527.17	532.38	521.61	529.87
7698	NYSE	NOC	Thu, Dec 15, 2022	532.73	533.37	522.61	528.49
7697	NYSE	NOC	Wed, Dec 14, 2022	528.75	537.67	524.95	531.78
7696	NYSE	NOC	Tue, Dec 13, 2022	537.01	537.06	523.34	525.59
7695	NYSE	NOC	Mon, Dec 12, 2022	530.50	535.89	525.92	535.18
7694	NYSE	NOC	Fri, Dec 9, 2022	539.00	545.73	528.83	528.94
7693	NYSE	NOC	Thu, Dec 8, 2022	545.00	546.75	539.26	540.55
7692	NYSE	NOC	Wed, Dec 7, 2022	532.18	540.94	529.90	540.21
7691	NYSE	NOC	Tue, Dec 6, 2022	543.80	543.80	528.36	531.81
7690	NYSE	NOC	Mon, Dec 5, 2022	539.52	543.19	533.85	541.43
7689	NYSE	NOC	Fri, Dec 2, 2022	528.58	549.87	527.39	545.60
7688	NYSE	NOC	Thu, Dec 1, 2022	534.62	535.42	521.60	530.30
7687	NYSE	NOC	Wed, Nov 30, 2022	527.95	534.89	524.46	533.29
7686	NYSE	NOC	Tue, Nov 29, 2022	524.87	529.70	523.20	528.35
7685	NYSE	NOC	Mon, Nov 28, 2022	524.72	530.53	522.44	524.88
7684	NYSE	NOC	Fri, Nov 25, 2022	526.87	529.79	522.08	527.83
7683	NYSE	NOC	Wed, Nov 23, 2022	524.44	525.77	518.37	520.61
7682	NYSE	NOC	Tue, Nov 22, 2022	529.91	533.77	523.43	524.65
7681	NYSE	NOC	Mon, Nov 21, 2022	521.71	532.44	520.49	527.87
7680	NYSE	NOC	Fri, Nov 18, 2022	518.84	524.79	515.83	520.42
7679	NYSE	NOC	Thu, Nov 17, 2022	504.94	519.79	504.82	518.85
7678	NYSE	NOC	Wed, Nov 16, 2022	499.00	507.68	496.04	505.13
7677	NYSE	NOC	Tue, Nov 15, 2022	485.00	510.00	479.92	500.72
7676	NYSE	NOC	Mon, Nov 14, 2022	496.00	500.07	478.46	481.74
7675	NYSE	NOC	Fri, Nov 11, 2022	517.97	518.83	490.20	492.70
7674	NYSE	NOC	Thu, Nov 10, 2022	540.78	540.78	523.72	531.59
7673	NYSE	NOC	Wed, Nov 9, 2022	540.66	543.19	532.81	533.14
7672	NYSE	NOC	Tue, Nov 8, 2022	533.34	542.14	532.33	540.93
7671	NYSE	NOC	Mon, Nov 7, 2022	523.05	537.58	520.56	534.77
7670	NYSE	NOC	Fri, Nov 4, 2022	526.00	527.16	510.01	522.77
7669	NYSE	NOC	Thu, Nov 3, 2022	528.04	531.35	525.47	525.51
7668	NYSE	NOC	Wed, Nov 2, 2022	534.05	539.68	529.83	530.30
7667	NYSE	NOC	Tue, Nov 1, 2022	549.62	550.11	534.26	535.88
7666	NYSE	NOC	Mon, Oct 31, 2022	544.80	553.66	543.97	549.01
7665	NYSE	NOC	Fri, Oct 28, 2022	540.08	556.27	531.00	548.11
7664	NYSE	NOC	Thu, Oct 27, 2022	512.58	537.81	508.00	535.51
7663	NYSE	NOC	Wed, Oct 26, 2022	529.56	535.21	524.88	530.99
7662	NYSE	NOC	Tue, Oct 25, 2022	520.37	528.00	517.45	526.75
7661	NYSE	NOC	Mon, Oct 24, 2022	527.62	534.64	524.28	525.96
7660	NYSE	NOC	Fri, Oct 21, 2022	512.56	525.35	509.50	522.66
7659	NYSE	NOC	Thu, Oct 20, 2022	511.76	516.49	509.16	512.44
7658	NYSE	NOC	Wed, Oct 19, 2022	504.84	516.79	501.52	510.91
7657	NYSE	NOC	Tue, Oct 18, 2022	480.00	509.89	478.98	506.80
7656	NYSE	NOC	Mon, Oct 17, 2022	467.21	478.70	466.26	475.09
7655	NYSE	NOC	Fri, Oct 14, 2022	495.70	496.98	463.11	464.19
7654	NYSE	NOC	Thu, Oct 13, 2022	488.09	503.05	486.38	501.44
7653	NYSE	NOC	Wed, Oct 12, 2022	508.14	508.14	492.20	492.38
7652	NYSE	NOC	Tue, Oct 11, 2022	504.13	514.56	503.26	507.31
7651	NYSE	NOC	Mon, Oct 10, 2022	498.82	509.00	498.00	503.83
7650	NYSE	NOC	Fri, Oct 7, 2022	485.16	496.52	483.02	496.09
7649	NYSE	NOC	Thu, Oct 6, 2022	483.72	486.30	480.99	485.23
7648	NYSE	NOC	Wed, Oct 5, 2022	487.00	489.50	480.68	484.45
7647	NYSE	NOC	Tue, Oct 4, 2022	488.42	497.12	487.01	490.28
7646	NYSE	NOC	Mon, Oct 3, 2022	476.44	489.93	474.00	485.71
7645	NYSE	NOC	Fri, Sep 30, 2022	466.50	474.00	466.50	470.32
7644	NYSE	NOC	Thu, Sep 29, 2022	480.66	482.10	464.51	470.48
7643	NYSE	NOC	Wed, Sep 28, 2022	475.53	485.85	464.28	483.69
7642	NYSE	NOC	Tue, Sep 27, 2022	477.34	479.19	471.24	474.14
7641	NYSE	NOC	Mon, Sep 26, 2022	477.38	482.02	472.36	474.37
7640	NYSE	NOC	Fri, Sep 23, 2022	491.88	491.88	474.08	478.82
7639	NYSE	NOC	Thu, Sep 22, 2022	492.77	500.63	482.26	496.46
7638	NYSE	NOC	Wed, Sep 21, 2022	505.49	515.49	492.61	492.87
7637	NYSE	NOC	Tue, Sep 20, 2022	488.06	496.08	481.03	494.00
7636	NYSE	NOC	Mon, Sep 19, 2022	483.19	492.57	481.05	488.07
7635	NYSE	NOC	Fri, Sep 16, 2022	483.36	487.85	480.30	485.20
7634	NYSE	NOC	Thu, Sep 15, 2022	482.73	487.76	478.54	485.08
7633	NYSE	NOC	Wed, Sep 14, 2022	472.81	485.20	471.85	484.88
7632	NYSE	NOC	Tue, Sep 13, 2022	479.57	487.40	465.25	468.93
7631	NYSE	NOC	Mon, Sep 12, 2022	491.05	491.11	481.46	482.30
7630	NYSE	NOC	Fri, Sep 9, 2022	489.47	495.38	486.27	491.41
7629	NYSE	NOC	Thu, Sep 8, 2022	487.07	489.82	481.30	489.73
7628	NYSE	NOC	Wed, Sep 7, 2022	477.80	488.22	475.97	487.78
7627	NYSE	NOC	Tue, Sep 6, 2022	476.80	484.19	476.72	479.74
7626	NYSE	NOC	Fri, Sep 2, 2022	483.99	485.37	474.74	476.95
7625	NYSE	NOC	Thu, Sep 1, 2022	475.96	481.44	475.00	480.32
7624	NYSE	NOC	Wed, Aug 31, 2022	481.13	482.59	476.97	477.99
7623	NYSE	NOC	Tue, Aug 30, 2022	486.60	486.75	478.64	480.93
7622	NYSE	NOC	Mon, Aug 29, 2022	480.05	489.17	477.10	485.81
7621	NYSE	NOC	Fri, Aug 26, 2022	493.37	496.75	484.71	485.13
7620	NYSE	NOC	Thu, Aug 25, 2022	488.99	494.60	486.78	492.75
7619	NYSE	NOC	Wed, Aug 24, 2022	485.20	490.30	484.58	488.89
7618	NYSE	NOC	Tue, Aug 23, 2022	482.84	485.62	479.67	482.88
7617	NYSE	NOC	Mon, Aug 22, 2022	488.00	493.14	483.74	484.19
7616	NYSE	NOC	Fri, Aug 19, 2022	492.13	493.24	487.84	490.75
7615	NYSE	NOC	Thu, Aug 18, 2022	493.99	497.20	490.43	492.88
7614	NYSE	NOC	Wed, Aug 17, 2022	482.72	496.30	482.63	492.51
7613	NYSE	NOC	Tue, Aug 16, 2022	485.33	488.60	483.23	485.50
7612	NYSE	NOC	Mon, Aug 15, 2022	477.97	489.42	475.09	486.87
7611	NYSE	NOC	Fri, Aug 12, 2022	470.52	479.76	469.22	479.58
7610	NYSE	NOC	Thu, Aug 11, 2022	474.00	474.32	467.82	470.31
7609	NYSE	NOC	Wed, Aug 10, 2022	474.49	475.00	469.55	473.14
7608	NYSE	NOC	Tue, Aug 9, 2022	473.99	482.18	473.01	473.73
7607	NYSE	NOC	Mon, Aug 8, 2022	478.95	480.08	465.78	470.05
7606	NYSE	NOC	Fri, Aug 5, 2022	475.68	478.38	469.39	477.59
7605	NYSE	NOC	Thu, Aug 4, 2022	482.00	486.15	477.52	478.04
7604	NYSE	NOC	Wed, Aug 3, 2022	480.00	484.11	471.02	481.75
7603	NYSE	NOC	Tue, Aug 2, 2022	481.84	488.36	472.20	481.05
7602	NYSE	NOC	Mon, Aug 1, 2022	481.37	488.17	472.22	475.63
7601	NYSE	NOC	Fri, Jul 29, 2022	457.72	479.80	456.06	478.90
7600	NYSE	NOC	Thu, Jul 28, 2022	438.39	455.88	433.87	454.46
7599	NYSE	NOC	Wed, Jul 27, 2022	445.58	447.67	441.40	445.81
7598	NYSE	NOC	Tue, Jul 26, 2022	453.15	455.11	444.31	444.65
7597	NYSE	NOC	Mon, Jul 25, 2022	451.89	459.74	451.11	453.32
7596	NYSE	NOC	Fri, Jul 22, 2022	457.37	463.26	450.01	451.85
7595	NYSE	NOC	Thu, Jul 21, 2022	454.32	455.14	448.80	453.80
7594	NYSE	NOC	Wed, Jul 20, 2022	458.00	460.77	452.14	456.07
7593	NYSE	NOC	Tue, Jul 19, 2022	444.10	458.26	443.13	457.39
7592	NYSE	NOC	Mon, Jul 18, 2022	463.00	464.39	448.20	449.26
7591	NYSE	NOC	Fri, Jul 15, 2022	463.00	463.18	455.01	461.20
7590	NYSE	NOC	Thu, Jul 14, 2022	458.89	461.75	454.74	458.99
7589	NYSE	NOC	Wed, Jul 13, 2022	464.97	476.91	464.00	465.20
7588	NYSE	NOC	Tue, Jul 12, 2022	476.68	478.41	467.48	468.88
7587	NYSE	NOC	Mon, Jul 11, 2022	478.62	481.77	472.60	475.51
7586	NYSE	NOC	Fri, Jul 8, 2022	480.64	483.21	478.61	480.43
7585	NYSE	NOC	Thu, Jul 7, 2022	480.00	486.86	478.51	479.38
7584	NYSE	NOC	Wed, Jul 6, 2022	464.89	484.96	463.49	481.87
7583	NYSE	NOC	Tue, Jul 5, 2022	479.06	480.20	455.46	464.36
7582	NYSE	NOC	Fri, Jul 1, 2022	478.57	487.90	473.63	486.37
7581	NYSE	NOC	Thu, Jun 30, 2022	458.11	480.05	458.11	478.57
7580	NYSE	NOC	Wed, Jun 29, 2022	468.00	468.00	459.32	461.81
7579	NYSE	NOC	Tue, Jun 28, 2022	468.13	473.82	464.17	464.67
7578	NYSE	NOC	Mon, Jun 27, 2022	461.38	468.88	461.28	466.82
7577	NYSE	NOC	Fri, Jun 24, 2022	460.00	464.41	455.60	463.70
7576	NYSE	NOC	Thu, Jun 23, 2022	458.45	460.65	449.45	456.24
7575	NYSE	NOC	Wed, Jun 22, 2022	454.22	464.01	453.01	458.61
7574	NYSE	NOC	Tue, Jun 21, 2022	448.64	464.78	448.62	463.77
7573	NYSE	NOC	Fri, Jun 17, 2022	447.00	451.74	436.07	443.93
7572	NYSE	NOC	Thu, Jun 16, 2022	454.65	458.74	447.57	449.02
7571	NYSE	NOC	Wed, Jun 15, 2022	456.26	462.65	447.69	458.45
7570	NYSE	NOC	Tue, Jun 14, 2022	459.97	462.96	448.54	454.46
7569	NYSE	NOC	Mon, Jun 13, 2022	459.77	465.76	457.56	460.68
7568	NYSE	NOC	Fri, Jun 10, 2022	459.35	465.84	453.00	463.82
7567	NYSE	NOC	Thu, Jun 9, 2022	470.26	471.25	462.43	462.92
7566	NYSE	NOC	Wed, Jun 8, 2022	487.82	491.54	472.06	472.45
7565	NYSE	NOC	Tue, Jun 7, 2022	478.80	492.30	476.69	492.06
7564	NYSE	NOC	Mon, Jun 6, 2022	479.27	483.94	477.46	478.86
7563	NYSE	NOC	Fri, Jun 3, 2022	462.17	478.60	462.17	478.37
7562	NYSE	NOC	Thu, Jun 2, 2022	466.07	467.00	449.69	462.87
7561	NYSE	NOC	Wed, Jun 1, 2022	467.78	471.91	458.76	464.25
7560	NYSE	NOC	Tue, May 31, 2022	465.97	468.69	456.84	467.97
7559	NYSE	NOC	Fri, May 27, 2022	466.15	471.05	462.58	470.76
7558	NYSE	NOC	Thu, May 26, 2022	470.73	476.49	466.63	465.70
7557	NYSE	NOC	Wed, May 25, 2022	471.14	474.42	467.16	467.62
7556	NYSE	NOC	Tue, May 24, 2022	455.58	472.44	455.58	471.10
7555	NYSE	NOC	Mon, May 23, 2022	446.65	458.27	446.30	456.77
7554	NYSE	NOC	Fri, May 20, 2022	450.18	450.89	437.52	443.33
7553	NYSE	NOC	Thu, May 19, 2022	449.38	453.39	439.20	448.50
7552	NYSE	NOC	Wed, May 18, 2022	459.23	462.28	451.26	454.87
7551	NYSE	NOC	Tue, May 17, 2022	458.58	462.21	453.48	459.28
7550	NYSE	NOC	Mon, May 16, 2022	453.67	461.32	452.95	458.08
7549	NYSE	NOC	Fri, May 13, 2022	451.73	454.45	447.34	452.83
7548	NYSE	NOC	Thu, May 12, 2022	448.12	450.91	442.70	450.78
7547	NYSE	NOC	Wed, May 11, 2022	449.68	458.37	445.07	446.48
7546	NYSE	NOC	Tue, May 10, 2022	452.45	456.35	447.14	449.97
7545	NYSE	NOC	Mon, May 9, 2022	465.96	466.92	452.35	453.98
7544	NYSE	NOC	Fri, May 6, 2022	464.38	469.46	457.68	468.70
7543	NYSE	NOC	Thu, May 5, 2022	463.24	470.23	457.15	466.66
7542	NYSE	NOC	Wed, May 4, 2022	453.57	464.00	450.27	462.57
7541	NYSE	NOC	Tue, May 3, 2022	444.45	453.23	439.69	451.25
7540	NYSE	NOC	Mon, May 2, 2022	437.12	444.63	431.92	438.62
7539	NYSE	NOC	Fri, Apr 29, 2022	447.61	449.34	438.03	439.40
7538	NYSE	NOC	Thu, Apr 28, 2022	437.00	449.78	432.39	445.17
7537	NYSE	NOC	Wed, Apr 27, 2022	444.18	450.69	439.77	439.77
7536	NYSE	NOC	Tue, Apr 26, 2022	444.68	452.48	440.41	442.51
7535	NYSE	NOC	Mon, Apr 25, 2022	443.99	445.00	434.15	444.02
7534	NYSE	NOC	Fri, Apr 22, 2022	443.74	456.66	443.67	447.40
7533	NYSE	NOC	Thu, Apr 21, 2022	464.65	465.53	443.03	443.45
7532	NYSE	NOC	Wed, Apr 20, 2022	465.91	469.13	462.48	463.40
7531	NYSE	NOC	Tue, Apr 19, 2022	465.70	473.85	463.48	464.41
7530	NYSE	NOC	Mon, Apr 18, 2022	467.20	473.37	462.08	465.58
7529	NYSE	NOC	Thu, Apr 14, 2022	468.48	470.25	463.34	467.20
7528	NYSE	NOC	Wed, Apr 13, 2022	468.00	470.06	460.33	464.52
7527	NYSE	NOC	Tue, Apr 12, 2022	463.31	466.68	459.32	463.28
7526	NYSE	NOC	Mon, Apr 11, 2022	466.38	470.95	461.70	462.14
7525	NYSE	NOC	Fri, Apr 8, 2022	472.76	477.26	459.35	463.66
7524	NYSE	NOC	Thu, Apr 7, 2022	460.00	472.64	459.03	470.77
7523	NYSE	NOC	Wed, Apr 6, 2022	455.00	466.42	454.88	461.46
7522	NYSE	NOC	Tue, Apr 5, 2022	450.49	463.50	450.49	454.01
7521	NYSE	NOC	Mon, Apr 4, 2022	455.43	456.55	444.37	452.29
7520	NYSE	NOC	Fri, Apr 1, 2022	446.58	454.86	444.06	454.79
7519	NYSE	NOC	Thu, Mar 31, 2022	449.97	457.93	446.70	447.22
7518	NYSE	NOC	Wed, Mar 30, 2022	449.49	456.49	448.49	453.33
7517	NYSE	NOC	Tue, Mar 29, 2022	434.69	450.61	431.38	446.31
7516	NYSE	NOC	Mon, Mar 28, 2022	453.86	455.80	444.60	446.80
7515	NYSE	NOC	Fri, Mar 25, 2022	453.36	460.43	453.36	458.18
7514	NYSE	NOC	Thu, Mar 24, 2022	446.99	455.14	446.08	454.57
7513	NYSE	NOC	Wed, Mar 23, 2022	448.00	452.00	442.52	446.92
7512	NYSE	NOC	Tue, Mar 22, 2022	447.11	448.00	438.54	446.30
7511	NYSE	NOC	Mon, Mar 21, 2022	435.24	448.27	432.11	446.60
7510	NYSE	NOC	Fri, Mar 18, 2022	428.04	433.41	424.35	427.95
7509	NYSE	NOC	Thu, Mar 17, 2022	431.04	434.99	424.62	428.80
7508	NYSE	NOC	Wed, Mar 16, 2022	430.42	443.11	416.23	424.43
7507	NYSE	NOC	Tue, Mar 15, 2022	443.54	448.37	436.87	447.82
7506	NYSE	NOC	Mon, Mar 14, 2022	439.30	442.65	431.23	441.42
7505	NYSE	NOC	Fri, Mar 11, 2022	447.68	449.86	435.69	436.30
7504	NYSE	NOC	Thu, Mar 10, 2022	450.49	463.12	441.84	444.61
7503	NYSE	NOC	Wed, Mar 9, 2022	441.52	456.84	437.45	449.92
7502	NYSE	NOC	Tue, Mar 8, 2022	476.16	477.79	448.20	449.21
7501	NYSE	NOC	Mon, Mar 7, 2022	472.42	490.82	471.95	477.95
7500	NYSE	NOC	Fri, Mar 4, 2022	454.14	472.94	450.01	468.57
7499	NYSE	NOC	Thu, Mar 3, 2022	452.40	455.09	441.37	449.69
7498	NYSE	NOC	Wed, Mar 2, 2022	451.77	457.54	436.06	453.39
7497	NYSE	NOC	Tue, Mar 1, 2022	444.33	457.09	443.72	456.10
7496	NYSE	NOC	Mon, Feb 28, 2022	414.31	442.94	413.93	442.14
7495	NYSE	NOC	Fri, Feb 25, 2022	393.34	411.08	393.34	409.67
7494	NYSE	NOC	Thu, Feb 24, 2022	395.62	402.90	389.99	393.92
7493	NYSE	NOC	Wed, Feb 23, 2022	392.40	394.60	384.84	386.08
7492	NYSE	NOC	Tue, Feb 22, 2022	394.87	396.51	386.88	390.73
7491	NYSE	NOC	Fri, Feb 18, 2022	397.50	399.47	391.07	391.25
7490	NYSE	NOC	Thu, Feb 17, 2022	392.77	401.36	391.41	398.11
7489	NYSE	NOC	Wed, Feb 16, 2022	384.99	394.26	384.80	393.66
7488	NYSE	NOC	Tue, Feb 15, 2022	387.18	388.92	380.30	384.77
7487	NYSE	NOC	Mon, Feb 14, 2022	397.00	397.34	382.78	390.60
7486	NYSE	NOC	Fri, Feb 11, 2022	382.99	401.22	380.26	399.32
7485	NYSE	NOC	Thu, Feb 10, 2022	382.76	386.34	379.93	382.02
7484	NYSE	NOC	Wed, Feb 9, 2022	380.11	384.67	379.62	384.36
7483	NYSE	NOC	Tue, Feb 8, 2022	374.29	380.00	371.66	379.32
7482	NYSE	NOC	Mon, Feb 7, 2022	370.54	375.60	368.21	373.16
7481	NYSE	NOC	Fri, Feb 4, 2022	372.30	374.92	367.00	369.75
7480	NYSE	NOC	Thu, Feb 3, 2022	372.50	374.80	368.00	373.81
7479	NYSE	NOC	Wed, Feb 2, 2022	367.40	371.92	365.25	370.98
7478	NYSE	NOC	Tue, Feb 1, 2022	369.89	371.93	364.62	370.58
7477	NYSE	NOC	Mon, Jan 31, 2022	376.76	378.14	366.88	369.90
7476	NYSE	NOC	Fri, Jan 28, 2022	370.45	380.74	369.34	380.20
7475	NYSE	NOC	Thu, Jan 27, 2022	389.75	391.20	371.36	373.99
7474	NYSE	NOC	Wed, Jan 26, 2022	402.52	408.75	399.19	403.23
7473	NYSE	NOC	Tue, Jan 25, 2022	399.71	405.57	393.01	403.18
7472	NYSE	NOC	Mon, Jan 24, 2022	398.00	404.75	394.73	403.06
7471	NYSE	NOC	Fri, Jan 21, 2022	399.76	407.60	397.82	398.81
7470	NYSE	NOC	Thu, Jan 20, 2022	401.49	404.40	396.98	397.41
7469	NYSE	NOC	Wed, Jan 19, 2022	403.05	408.97	401.48	401.65
7468	NYSE	NOC	Tue, Jan 18, 2022	403.34	404.00	395.89	401.63
7467	NYSE	NOC	Fri, Jan 14, 2022	397.28	404.00	395.88	403.45
7466	NYSE	NOC	Thu, Jan 13, 2022	395.53	399.87	394.37	397.61
7465	NYSE	NOC	Wed, Jan 12, 2022	401.32	402.23	393.65	395.53
7464	NYSE	NOC	Tue, Jan 11, 2022	397.70	401.69	395.50	400.60
7463	NYSE	NOC	Mon, Jan 10, 2022	405.00	406.84	399.24	402.23
7462	NYSE	NOC	Fri, Jan 7, 2022	398.32	401.15	396.08	400.42
7461	NYSE	NOC	Thu, Jan 6, 2022	397.56	399.83	394.40	397.27
7460	NYSE	NOC	Wed, Jan 5, 2022	391.04	399.57	390.18	394.99
7459	NYSE	NOC	Tue, Jan 4, 2022	387.54	397.85	387.54	396.99
7458	NYSE	NOC	Mon, Jan 3, 2022	386.95	388.07	382.74	385.53
7457	NYSE	NOC	Fri, Dec 31, 2021	384.01	388.21	383.99	387.07
7456	NYSE	NOC	Thu, Dec 30, 2021	385.75	387.73	384.20	384.53
7455	NYSE	NOC	Wed, Dec 29, 2021	385.33	386.75	384.22	384.99
7454	NYSE	NOC	Tue, Dec 28, 2021	382.70	387.95	382.01	385.33
7453	NYSE	NOC	Mon, Dec 27, 2021	381.49	384.82	381.19	384.21
7452	NYSE	NOC	Thu, Dec 23, 2021	380.52	384.17	380.01	381.17
7451	NYSE	NOC	Wed, Dec 22, 2021	378.49	381.00	378.49	379.81
7450	NYSE	NOC	Tue, Dec 21, 2021	371.43	380.19	370.98	378.49
7449	NYSE	NOC	Mon, Dec 20, 2021	376.21	377.17	367.00	369.95
7448	NYSE	NOC	Fri, Dec 17, 2021	379.48	380.54	376.53	377.46
7447	NYSE	NOC	Thu, Dec 16, 2021	380.19	383.07	377.52	378.72
7446	NYSE	NOC	Wed, Dec 15, 2021	376.74	379.66	374.20	378.82
7445	NYSE	NOC	Tue, Dec 14, 2021	376.65	382.32	375.48	376.22
7444	NYSE	NOC	Mon, Dec 13, 2021	371.22	378.95	370.90	377.33
7443	NYSE	NOC	Fri, Dec 10, 2021	368.20	371.86	366.00	371.06
7442	NYSE	NOC	Thu, Dec 9, 2021	362.59	368.35	360.89	367.86
7441	NYSE	NOC	Wed, Dec 8, 2021	363.54	367.33	362.36	364.09
7440	NYSE	NOC	Tue, Dec 7, 2021	363.13	365.07	360.75	362.67
7439	NYSE	NOC	Mon, Dec 6, 2021	361.22	367.36	360.01	363.96
7438	NYSE	NOC	Fri, Dec 3, 2021	352.60	358.16	352.60	357.84
7437	NYSE	NOC	Thu, Dec 2, 2021	348.44	355.80	347.87	352.57
7436	NYSE	NOC	Wed, Dec 1, 2021	349.62	352.92	345.91	345.98
7435	NYSE	NOC	Tue, Nov 30, 2021	354.11	354.79	348.33	348.80
7434	NYSE	NOC	Mon, Nov 29, 2021	355.32	358.80	352.63	356.39
7433	NYSE	NOC	Fri, Nov 26, 2021	352.79	357.29	351.73	353.98
7432	NYSE	NOC	Wed, Nov 24, 2021	364.39	368.30	360.80	359.80
7431	NYSE	NOC	Tue, Nov 23, 2021	363.59	368.25	362.01	364.21
7430	NYSE	NOC	Mon, Nov 22, 2021	354.44	365.34	353.33	363.15
7429	NYSE	NOC	Fri, Nov 19, 2021	351.63	354.50	347.69	353.13
7428	NYSE	NOC	Thu, Nov 18, 2021	354.36	354.36	345.90	351.42
7427	NYSE	NOC	Wed, Nov 17, 2021	355.44	356.78	353.76	353.96
7426	NYSE	NOC	Tue, Nov 16, 2021	360.46	361.23	354.57	354.60
7425	NYSE	NOC	Mon, Nov 15, 2021	360.50	361.59	359.27	360.00
7424	NYSE	NOC	Fri, Nov 12, 2021	359.61	360.88	358.38	359.65
7423	NYSE	NOC	Thu, Nov 11, 2021	361.05	361.60	357.00	359.94
7422	NYSE	NOC	Wed, Nov 10, 2021	363.79	366.90	361.37	362.10
7421	NYSE	NOC	Tue, Nov 9, 2021	363.70	365.95	360.63	364.52
7420	NYSE	NOC	Mon, Nov 8, 2021	365.00	365.46	360.36	363.27
7419	NYSE	NOC	Fri, Nov 5, 2021	361.00	366.54	358.53	364.37
7418	NYSE	NOC	Thu, Nov 4, 2021	353.27	359.54	353.27	356.66
7417	NYSE	NOC	Wed, Nov 3, 2021	350.02	354.75	349.50	354.11
7416	NYSE	NOC	Tue, Nov 2, 2021	357.00	358.27	350.34	353.20
7415	NYSE	NOC	Mon, Nov 1, 2021	357.00	360.80	352.92	354.85
7414	NYSE	NOC	Fri, Oct 29, 2021	352.00	359.66	352.00	357.22
7413	NYSE	NOC	Thu, Oct 28, 2021	380.56	381.35	354.15	358.64
7412	NYSE	NOC	Wed, Oct 27, 2021	395.16	396.04	387.47	388.15
7411	NYSE	NOC	Tue, Oct 26, 2021	394.61	398.75	392.68	396.57
7410	NYSE	NOC	Mon, Oct 25, 2021	405.62	408.03	403.57	406.62
7409	NYSE	NOC	Fri, Oct 22, 2021	403.69	406.31	400.37	406.21
7408	NYSE	NOC	Thu, Oct 21, 2021	400.00	403.36	396.97	402.77
7407	NYSE	NOC	Wed, Oct 20, 2021	398.74	402.01	397.51	400.88
7406	NYSE	NOC	Tue, Oct 19, 2021	395.57	399.33	392.83	399.30
7405	NYSE	NOC	Mon, Oct 18, 2021	393.90	396.82	392.54	393.89
7404	NYSE	NOC	Fri, Oct 15, 2021	391.08	396.72	391.08	395.36
7403	NYSE	NOC	Thu, Oct 14, 2021	390.30	392.82	388.94	389.94
7402	NYSE	NOC	Wed, Oct 13, 2021	389.48	389.92	383.58	388.70
7401	NYSE	NOC	Tue, Oct 12, 2021	392.62	394.65	389.09	390.07
7400	NYSE	NOC	Mon, Oct 11, 2021	390.04	396.58	387.84	393.16
7399	NYSE	NOC	Fri, Oct 8, 2021	383.22	390.94	382.02	389.72
7398	NYSE	NOC	Thu, Oct 7, 2021	378.00	383.85	378.00	382.70
7397	NYSE	NOC	Wed, Oct 6, 2021	368.70	377.47	366.57	377.32
7396	NYSE	NOC	Tue, Oct 5, 2021	365.38	371.27	363.80	369.88
7395	NYSE	NOC	Mon, Oct 4, 2021	361.65	367.29	361.49	365.67
7394	NYSE	NOC	Fri, Oct 1, 2021	361.73	362.89	356.48	360.92
7393	NYSE	NOC	Thu, Sep 30, 2021	363.59	364.64	359.89	360.15
7392	NYSE	NOC	Wed, Sep 29, 2021	358.78	366.00	355.81	362.98
7391	NYSE	NOC	Tue, Sep 28, 2021	356.71	361.00	356.40	358.30
7390	NYSE	NOC	Mon, Sep 27, 2021	356.64	361.33	356.64	357.21
7389	NYSE	NOC	Fri, Sep 24, 2021	352.16	357.14	351.62	355.70
7388	NYSE	NOC	Thu, Sep 23, 2021	351.09	352.80	348.25	350.91
7387	NYSE	NOC	Wed, Sep 22, 2021	347.03	350.47	345.82	348.52
7386	NYSE	NOC	Tue, Sep 21, 2021	348.83	350.35	344.89	345.14
7385	NYSE	NOC	Mon, Sep 20, 2021	346.97	351.65	345.16	348.81
7384	NYSE	NOC	Fri, Sep 17, 2021	350.88	355.75	347.02	350.24
7383	NYSE	NOC	Thu, Sep 16, 2021	356.76	357.11	349.26	349.66
7382	NYSE	NOC	Wed, Sep 15, 2021	352.01	357.20	351.43	355.74
7381	NYSE	NOC	Tue, Sep 14, 2021	355.06	355.82	349.11	351.73
7380	NYSE	NOC	Mon, Sep 13, 2021	355.74	357.55	349.76	353.70
7379	NYSE	NOC	Fri, Sep 10, 2021	357.85	358.11	352.86	354.10
7378	NYSE	NOC	Thu, Sep 9, 2021	360.33	361.79	356.70	356.78
7377	NYSE	NOC	Wed, Sep 8, 2021	358.77	362.49	358.39	360.40
7376	NYSE	NOC	Tue, Sep 7, 2021	363.54	365.52	358.57	358.88
7375	NYSE	NOC	Fri, Sep 3, 2021	367.76	368.27	365.43	365.93
7374	NYSE	NOC	Thu, Sep 2, 2021	365.00	368.40	365.00	368.30
7373	NYSE	NOC	Wed, Sep 1, 2021	367.89	367.89	364.60	364.98
7372	NYSE	NOC	Tue, Aug 31, 2021	367.37	367.91	364.14	367.70
7371	NYSE	NOC	Mon, Aug 30, 2021	364.75	369.30	363.91	367.62
7370	NYSE	NOC	Fri, Aug 27, 2021	367.09	368.46	363.55	364.84
7369	NYSE	NOC	Thu, Aug 26, 2021	362.13	367.04	360.78	365.19
7368	NYSE	NOC	Wed, Aug 25, 2021	362.95	364.42	361.66	362.66
7367	NYSE	NOC	Tue, Aug 24, 2021	364.45	364.45	362.27	362.77
7366	NYSE	NOC	Mon, Aug 23, 2021	365.00	365.17	362.66	362.92
7365	NYSE	NOC	Fri, Aug 20, 2021	360.21	364.67	359.26	363.00
7364	NYSE	NOC	Thu, Aug 19, 2021	362.15	365.00	359.88	361.09
7363	NYSE	NOC	Wed, Aug 18, 2021	366.52	367.53	363.03	363.16
7362	NYSE	NOC	Tue, Aug 17, 2021	369.03	371.76	365.91	368.63
7361	NYSE	NOC	Mon, Aug 16, 2021	362.46	368.82	359.55	368.62
7360	NYSE	NOC	Fri, Aug 13, 2021	363.88	365.31	362.73	363.11
7359	NYSE	NOC	Thu, Aug 12, 2021	367.35	367.35	361.00	363.86
7358	NYSE	NOC	Wed, Aug 11, 2021	363.80	367.31	362.25	366.10
7357	NYSE	NOC	Tue, Aug 10, 2021	360.22	363.03	358.87	362.68
7356	NYSE	NOC	Mon, Aug 9, 2021	361.72	361.72	359.70	360.99
7355	NYSE	NOC	Fri, Aug 6, 2021	359.86	362.97	359.86	362.11
7354	NYSE	NOC	Thu, Aug 5, 2021	358.65	359.41	357.00	358.72
7353	NYSE	NOC	Wed, Aug 4, 2021	362.85	364.00	356.51	357.25
7352	NYSE	NOC	Tue, Aug 3, 2021	361.35	365.62	358.66	364.44
7351	NYSE	NOC	Mon, Aug 2, 2021	363.82	367.36	361.71	361.84
7350	NYSE	NOC	Fri, Jul 30, 2021	364.63	366.38	362.21	363.02
7349	NYSE	NOC	Thu, Jul 29, 2021	362.81	369.84	362.81	365.66
7348	NYSE	NOC	Wed, Jul 28, 2021	363.47	364.99	359.85	360.11
7347	NYSE	NOC	Tue, Jul 27, 2021	358.52	365.06	358.47	362.20
7346	NYSE	NOC	Mon, Jul 26, 2021	357.92	359.44	355.30	358.26
7345	NYSE	NOC	Fri, Jul 23, 2021	360.61	361.70	358.76	361.31
7344	NYSE	NOC	Thu, Jul 22, 2021	360.80	361.05	358.29	359.26
7343	NYSE	NOC	Wed, Jul 21, 2021	361.09	363.32	359.89	361.46
7342	NYSE	NOC	Tue, Jul 20, 2021	355.64	362.74	355.64	359.97
7341	NYSE	NOC	Mon, Jul 19, 2021	361.37	362.32	350.64	355.00
7340	NYSE	NOC	Fri, Jul 16, 2021	365.42	365.98	361.34	362.81
7339	NYSE	NOC	Thu, Jul 15, 2021	362.34	365.72	361.71	364.12
7338	NYSE	NOC	Wed, Jul 14, 2021	367.36	368.45	363.62	363.94
7337	NYSE	NOC	Tue, Jul 13, 2021	370.60	373.98	367.29	367.39
7336	NYSE	NOC	Mon, Jul 12, 2021	370.16	372.45	368.29	370.33
7335	NYSE	NOC	Fri, Jul 9, 2021	372.48	373.51	369.38	371.82
7334	NYSE	NOC	Thu, Jul 8, 2021	368.90	371.99	367.94	369.94
7333	NYSE	NOC	Wed, Jul 7, 2021	367.34	372.06	365.80	371.26
7332	NYSE	NOC	Tue, Jul 6, 2021	368.03	368.44	362.75	367.65
7331	NYSE	NOC	Fri, Jul 2, 2021	367.92	371.06	365.31	369.20
7330	NYSE	NOC	Thu, Jul 1, 2021	364.53	367.96	363.39	367.62
7329	NYSE	NOC	Wed, Jun 30, 2021	361.30	364.91	361.30	363.43
7328	NYSE	NOC	Tue, Jun 29, 2021	369.81	371.24	360.00	360.31
7327	NYSE	NOC	Mon, Jun 28, 2021	373.39	373.39	368.35	370.21
7326	NYSE	NOC	Fri, Jun 25, 2021	369.00	375.41	368.06	373.31
7325	NYSE	NOC	Thu, Jun 24, 2021	372.06	372.06	367.54	369.68
7324	NYSE	NOC	Wed, Jun 23, 2021	372.59	372.59	368.11	370.28
7323	NYSE	NOC	Tue, Jun 22, 2021	374.38	374.38	371.07	372.57
7322	NYSE	NOC	Mon, Jun 21, 2021	369.80	374.58	368.40	373.29
7321	NYSE	NOC	Fri, Jun 18, 2021	365.92	370.24	365.24	367.19
7320	NYSE	NOC	Thu, Jun 17, 2021	373.24	373.89	366.20	368.70
7319	NYSE	NOC	Wed, Jun 16, 2021	378.18	378.18	371.65	372.21
7318	NYSE	NOC	Tue, Jun 15, 2021	375.40	377.37	373.77	375.00
7317	NYSE	NOC	Mon, Jun 14, 2021	372.45	373.09	369.41	372.23
7316	NYSE	NOC	Fri, Jun 11, 2021	373.88	375.55	370.20	375.06
7315	NYSE	NOC	Thu, Jun 10, 2021	375.00	375.66	370.90	372.51
7314	NYSE	NOC	Wed, Jun 9, 2021	371.11	372.97	368.64	372.60
7313	NYSE	NOC	Tue, Jun 8, 2021	372.04	372.87	368.13	371.11
7312	NYSE	NOC	Mon, Jun 7, 2021	376.40	378.00	370.27	371.84
7311	NYSE	NOC	Fri, Jun 4, 2021	373.83	379.03	372.95	377.51
7310	NYSE	NOC	Thu, Jun 3, 2021	367.01	367.38	364.49	366.51
7309	NYSE	NOC	Wed, Jun 2, 2021	365.62	369.69	364.74	367.21
7308	NYSE	NOC	Tue, Jun 1, 2021	369.22	370.05	365.23	365.62
7307	NYSE	NOC	Fri, May 28, 2021	369.27	370.46	365.48	365.87
7306	NYSE	NOC	Thu, May 27, 2021	370.29	371.24	366.02	368.89
7305	NYSE	NOC	Wed, May 26, 2021	369.33	370.35	365.40	366.72
7304	NYSE	NOC	Tue, May 25, 2021	372.53	374.38	369.33	369.99
7303	NYSE	NOC	Mon, May 24, 2021	372.70	373.97	368.56	372.18
7302	NYSE	NOC	Fri, May 21, 2021	372.54	377.02	369.24	370.46
7301	NYSE	NOC	Thu, May 20, 2021	371.17	374.30	371.11	371.96
7300	NYSE	NOC	Wed, May 19, 2021	368.28	371.00	363.52	370.90
7299	NYSE	NOC	Tue, May 18, 2021	371.87	373.71	368.52	368.62
7298	NYSE	NOC	Mon, May 17, 2021	372.50	374.68	371.36	372.87
7297	NYSE	NOC	Fri, May 14, 2021	371.00	372.90	370.16	371.61
7296	NYSE	NOC	Thu, May 13, 2021	362.83	372.76	362.54	370.06
7295	NYSE	NOC	Wed, May 12, 2021	368.62	371.58	363.12	363.15
7294	NYSE	NOC	Tue, May 11, 2021	372.03	374.08	365.98	368.30
7293	NYSE	NOC	Mon, May 10, 2021	373.30	378.61	373.30	373.80
7292	NYSE	NOC	Fri, May 7, 2021	369.18	372.71	366.25	370.63
7291	NYSE	NOC	Thu, May 6, 2021	374.01	375.93	368.30	370.05
7290	NYSE	NOC	Wed, May 5, 2021	368.46	373.24	366.47	372.99
7289	NYSE	NOC	Tue, May 4, 2021	362.64	368.51	361.50	368.12
7288	NYSE	NOC	Mon, May 3, 2021	352.04	362.83	352.04	361.00
7287	NYSE	NOC	Fri, Apr 30, 2021	353.83	356.88	352.23	354.44
7286	NYSE	NOC	Thu, Apr 29, 2021	342.00	354.17	341.61	352.22
7285	NYSE	NOC	Wed, Apr 28, 2021	340.27	340.27	336.57	338.37
7284	NYSE	NOC	Tue, Apr 27, 2021	337.39	340.87	336.03	339.87
7283	NYSE	NOC	Mon, Apr 26, 2021	342.05	342.99	336.56	337.80
7282	NYSE	NOC	Fri, Apr 23, 2021	342.96	343.80	340.11	342.04
7281	NYSE	NOC	Thu, Apr 22, 2021	344.13	345.19	341.78	343.43
7280	NYSE	NOC	Wed, Apr 21, 2021	345.12	346.55	343.54	345.52
7279	NYSE	NOC	Tue, Apr 20, 2021	344.80	346.61	343.16	345.14
7278	NYSE	NOC	Mon, Apr 19, 2021	347.00	347.25	342.80	344.64
7277	NYSE	NOC	Fri, Apr 16, 2021	346.58	347.82	343.67	346.43
7276	NYSE	NOC	Thu, Apr 15, 2021	341.85	345.63	340.59	344.59
7275	NYSE	NOC	Wed, Apr 14, 2021	339.24	343.39	338.64	341.82
7274	NYSE	NOC	Tue, Apr 13, 2021	338.97	340.27	337.99	338.61
7273	NYSE	NOC	Mon, Apr 12, 2021	340.00	342.91	337.71	340.69
7272	NYSE	NOC	Fri, Apr 9, 2021	336.73	340.65	336.37	339.95
7271	NYSE	NOC	Thu, Apr 8, 2021	332.97	337.35	332.97	336.12
7270	NYSE	NOC	Wed, Apr 7, 2021	332.72	334.26	329.87	333.97
7269	NYSE	NOC	Tue, Apr 6, 2021	327.98	332.31	327.10	331.16
7268	NYSE	NOC	Mon, Apr 5, 2021	322.90	331.00	322.90	330.65
7267	NYSE	NOC	Thu, Apr 1, 2021	323.04	325.08	321.31	322.24
7266	NYSE	NOC	Wed, Mar 31, 2021	321.62	324.32	320.27	323.64
7265	NYSE	NOC	Tue, Mar 30, 2021	323.06	324.70	321.56	322.68
7264	NYSE	NOC	Mon, Mar 29, 2021	319.70	326.15	319.70	323.15
7263	NYSE	NOC	Fri, Mar 26, 2021	321.29	323.19	315.67	319.02
7262	NYSE	NOC	Thu, Mar 25, 2021	317.15	322.00	316.29	321.19
7261	NYSE	NOC	Wed, Mar 24, 2021	315.14	321.37	315.14	316.03
7260	NYSE	NOC	Tue, Mar 23, 2021	313.12	317.40	313.12	314.14
7259	NYSE	NOC	Mon, Mar 22, 2021	308.04	315.70	307.31	314.21
7258	NYSE	NOC	Fri, Mar 19, 2021	315.58	316.45	308.61	308.65
7257	NYSE	NOC	Thu, Mar 18, 2021	310.18	315.59	310.18	314.94
7256	NYSE	NOC	Wed, Mar 17, 2021	306.85	315.25	306.85	310.57
7255	NYSE	NOC	Tue, Mar 16, 2021	305.74	307.43	301.30	305.84
7254	NYSE	NOC	Mon, Mar 15, 2021	304.01	306.72	303.24	305.74
7253	NYSE	NOC	Fri, Mar 12, 2021	302.47	303.30	300.93	301.79
7252	NYSE	NOC	Thu, Mar 11, 2021	299.39	301.08	297.28	299.41
7251	NYSE	NOC	Wed, Mar 10, 2021	299.31	302.12	295.87	300.00
7250	NYSE	NOC	Tue, Mar 9, 2021	303.83	304.52	297.30	298.30
7249	NYSE	NOC	Mon, Mar 8, 2021	303.39	310.17	301.56	305.62
7248	NYSE	NOC	Fri, Mar 5, 2021	298.76	302.48	295.16	300.91
7247	NYSE	NOC	Thu, Mar 4, 2021	299.47	303.88	295.33	297.51
7246	NYSE	NOC	Wed, Mar 3, 2021	298.50	304.98	297.98	299.10
7245	NYSE	NOC	Tue, Mar 2, 2021	293.50	300.50	293.26	298.78
7244	NYSE	NOC	Mon, Mar 1, 2021	292.55	297.43	292.55	293.46
7243	NYSE	NOC	Fri, Feb 26, 2021	299.72	300.08	291.60	291.66
7242	NYSE	NOC	Thu, Feb 25, 2021	301.00	306.48	299.82	300.44
7241	NYSE	NOC	Wed, Feb 24, 2021	299.85	304.47	296.91	301.73
7240	NYSE	NOC	Tue, Feb 23, 2021	300.47	304.56	295.65	298.68
7239	NYSE	NOC	Mon, Feb 22, 2021	295.10	299.47	294.02	297.94
7238	NYSE	NOC	Fri, Feb 19, 2021	298.44	298.85	296.29	297.24
7237	NYSE	NOC	Thu, Feb 18, 2021	295.80	298.77	295.05	297.86
7236	NYSE	NOC	Wed, Feb 17, 2021	290.75	297.23	288.08	297.18
7235	NYSE	NOC	Tue, Feb 16, 2021	296.87	298.13	290.61	290.88
7234	NYSE	NOC	Fri, Feb 12, 2021	298.52	301.51	296.11	297.36
7233	NYSE	NOC	Thu, Feb 11, 2021	302.58	304.20	299.14	299.63
7232	NYSE	NOC	Wed, Feb 10, 2021	304.65	304.65	302.39	303.63
7231	NYSE	NOC	Tue, Feb 9, 2021	299.01	306.65	298.06	303.78
7230	NYSE	NOC	Mon, Feb 8, 2021	301.00	301.60	298.09	300.13
7229	NYSE	NOC	Fri, Feb 5, 2021	303.36	304.65	298.56	298.79
7228	NYSE	NOC	Thu, Feb 4, 2021	301.49	303.72	299.72	301.85
7227	NYSE	NOC	Wed, Feb 3, 2021	298.52	301.95	297.77	300.74
7226	NYSE	NOC	Tue, Feb 2, 2021	294.81	302.12	294.02	300.00
7225	NYSE	NOC	Mon, Feb 1, 2021	288.43	294.13	287.60	292.31
7224	NYSE	NOC	Fri, Jan 29, 2021	289.58	289.59	282.88	286.61
7223	NYSE	NOC	Thu, Jan 28, 2021	292.12	296.21	291.30	293.03
7222	NYSE	NOC	Wed, Jan 27, 2021	292.89	296.07	291.16	292.24
7221	NYSE	NOC	Tue, Jan 26, 2021	299.80	300.40	292.50	293.11
7220	NYSE	NOC	Mon, Jan 25, 2021	299.68	305.20	297.89	299.35
7219	NYSE	NOC	Fri, Jan 22, 2021	296.00	300.60	294.55	298.16
7218	NYSE	NOC	Thu, Jan 21, 2021	297.47	299.82	296.40	296.87
7217	NYSE	NOC	Wed, Jan 20, 2021	300.00	301.07	297.05	298.78
7216	NYSE	NOC	Tue, Jan 19, 2021	303.50	304.00	297.86	298.02
7215	NYSE	NOC	Fri, Jan 15, 2021	302.70	303.52	298.95	300.75
7214	NYSE	NOC	Thu, Jan 14, 2021	302.03	308.84	301.97	303.02
7213	NYSE	NOC	Wed, Jan 13, 2021	298.00	300.01	294.64	299.46
7212	NYSE	NOC	Tue, Jan 12, 2021	294.86	298.55	293.50	297.54
7211	NYSE	NOC	Mon, Jan 11, 2021	287.76	294.94	287.15	294.74
7210	NYSE	NOC	Fri, Jan 8, 2021	292.60	293.59	286.60	288.33
7209	NYSE	NOC	Thu, Jan 7, 2021	296.82	298.94	292.54	292.58
7208	NYSE	NOC	Wed, Jan 6, 2021	293.98	302.09	293.21	299.14
7207	NYSE	NOC	Tue, Jan 5, 2021	295.25	298.49	294.00	296.59
7206	NYSE	NOC	Mon, Jan 4, 2021	304.07	304.24	292.25	294.76
7205	NYSE	NOC	Thu, Dec 31, 2020	302.61	304.95	300.50	304.72
7204	NYSE	NOC	Wed, Dec 30, 2020	301.46	305.55	301.32	302.61
7203	NYSE	NOC	Tue, Dec 29, 2020	304.81	305.03	299.15	300.99
7202	NYSE	NOC	Mon, Dec 28, 2020	300.51	304.71	299.31	303.02
7201	NYSE	NOC	Thu, Dec 24, 2020	300.59	301.08	296.93	299.60
7200	NYSE	NOC	Wed, Dec 23, 2020	298.29	302.84	297.56	300.66
7199	NYSE	NOC	Tue, Dec 22, 2020	297.44	297.82	294.72	296.32
7198	NYSE	NOC	Mon, Dec 21, 2020	299.03	299.91	292.76	297.61
7197	NYSE	NOC	Fri, Dec 18, 2020	300.60	304.96	299.21	303.13
7196	NYSE	NOC	Thu, Dec 17, 2020	302.27	306.99	299.67	300.68
7195	NYSE	NOC	Wed, Dec 16, 2020	300.42	304.08	299.31	302.01
7194	NYSE	NOC	Tue, Dec 15, 2020	298.34	300.66	297.75	298.51
7193	NYSE	NOC	Mon, Dec 14, 2020	301.98	303.39	298.00	298.00
7192	NYSE	NOC	Fri, Dec 11, 2020	298.08	301.21	295.05	300.57
7191	NYSE	NOC	Thu, Dec 10, 2020	302.10	305.69	297.88	298.43
7190	NYSE	NOC	Wed, Dec 9, 2020	302.14	304.71	300.07	303.73
7189	NYSE	NOC	Tue, Dec 8, 2020	300.76	308.64	300.40	301.96
7188	NYSE	NOC	Mon, Dec 7, 2020	306.80	306.94	298.29	301.00
7187	NYSE	NOC	Fri, Dec 4, 2020	304.03	307.69	303.12	307.23
7186	NYSE	NOC	Thu, Dec 3, 2020	299.17	304.75	298.72	303.43
7185	NYSE	NOC	Wed, Dec 2, 2020	301.10	301.69	297.74	298.77
7184	NYSE	NOC	Tue, Dec 1, 2020	304.18	309.87	300.54	301.10
7183	NYSE	NOC	Mon, Nov 30, 2020	305.30	306.40	299.14	302.26
7182	NYSE	NOC	Fri, Nov 27, 2020	311.37	311.63	305.30	306.03
7181	NYSE	NOC	Wed, Nov 25, 2020	310.06	314.14	307.85	310.81
7180	NYSE	NOC	Tue, Nov 24, 2020	309.51	313.61	308.50	309.98
7179	NYSE	NOC	Mon, Nov 23, 2020	309.23	311.21	305.50	306.49
7178	NYSE	NOC	Fri, Nov 20, 2020	308.88	310.21	305.20	306.42
7177	NYSE	NOC	Thu, Nov 19, 2020	311.22	311.87	306.92	309.48
7176	NYSE	NOC	Wed, Nov 18, 2020	314.74	316.42	310.30	310.60
7175	NYSE	NOC	Tue, Nov 17, 2020	310.33	315.75	309.65	312.63
7174	NYSE	NOC	Mon, Nov 16, 2020	315.38	315.58	311.42	312.73
7173	NYSE	NOC	Fri, Nov 13, 2020	308.08	313.12	307.11	311.71
7172	NYSE	NOC	Thu, Nov 12, 2020	308.00	308.78	302.34	306.23
7171	NYSE	NOC	Wed, Nov 11, 2020	314.96	314.97	306.02	309.96
7170	NYSE	NOC	Tue, Nov 10, 2020	302.73	316.90	301.48	314.51
7169	NYSE	NOC	Mon, Nov 9, 2020	315.00	317.60	300.07	301.28
7168	NYSE	NOC	Fri, Nov 6, 2020	305.74	305.94	296.63	301.36
7167	NYSE	NOC	Thu, Nov 5, 2020	316.50	317.28	306.06	307.40
7166	NYSE	NOC	Wed, Nov 4, 2020	310.00	324.26	309.00	315.64
7165	NYSE	NOC	Tue, Nov 3, 2020	299.31	307.12	299.31	304.82
7164	NYSE	NOC	Mon, Nov 2, 2020	294.48	298.98	292.75	296.63
7163	NYSE	NOC	Fri, Oct 30, 2020	290.87	293.92	285.13	289.82
7162	NYSE	NOC	Thu, Oct 29, 2020	292.54	297.69	291.25	292.39
7161	NYSE	NOC	Wed, Oct 28, 2020	299.58	304.25	293.54	293.66
7160	NYSE	NOC	Tue, Oct 27, 2020	308.67	309.01	302.07	302.12
7159	NYSE	NOC	Mon, Oct 26, 2020	305.40	312.35	301.70	309.84
7158	NYSE	NOC	Fri, Oct 23, 2020	305.16	309.56	304.00	308.43
7157	NYSE	NOC	Thu, Oct 22, 2020	309.26	314.69	302.99	302.99
7156	NYSE	NOC	Wed, Oct 21, 2020	308.04	309.84	305.91	308.37
7155	NYSE	NOC	Tue, Oct 20, 2020	313.74	313.77	308.28	309.05
7154	NYSE	NOC	Mon, Oct 19, 2020	316.04	318.89	310.82	311.33
7153	NYSE	NOC	Fri, Oct 16, 2020	315.97	319.73	315.56	316.24
7152	NYSE	NOC	Thu, Oct 15, 2020	313.53	316.26	312.24	314.82
7151	NYSE	NOC	Wed, Oct 14, 2020	311.43	317.60	311.41	314.89
7150	NYSE	NOC	Tue, Oct 13, 2020	315.10	318.43	311.86	312.60
7149	NYSE	NOC	Mon, Oct 12, 2020	314.52	318.81	313.22	316.59
7148	NYSE	NOC	Fri, Oct 9, 2020	320.00	322.47	313.63	315.28
7147	NYSE	NOC	Thu, Oct 8, 2020	314.22	319.82	314.22	319.68
7146	NYSE	NOC	Wed, Oct 7, 2020	310.40	315.57	310.40	313.89
7145	NYSE	NOC	Tue, Oct 6, 2020	320.33	320.33	308.89	308.97
7144	NYSE	NOC	Mon, Oct 5, 2020	315.85	317.23	311.30	312.18
7143	NYSE	NOC	Fri, Oct 2, 2020	309.11	315.14	307.12	313.95
7142	NYSE	NOC	Thu, Oct 1, 2020	317.35	321.05	309.36	311.81
7141	NYSE	NOC	Wed, Sep 30, 2020	326.20	326.73	312.25	315.49
7140	NYSE	NOC	Tue, Sep 29, 2020	328.78	330.42	324.43	325.28
7139	NYSE	NOC	Mon, Sep 28, 2020	330.54	333.56	328.72	329.52
7138	NYSE	NOC	Fri, Sep 25, 2020	324.13	329.58	322.94	328.00
7137	NYSE	NOC	Thu, Sep 24, 2020	327.48	328.70	321.17	324.72
7136	NYSE	NOC	Wed, Sep 23, 2020	334.45	337.33	326.53	328.06
7135	NYSE	NOC	Tue, Sep 22, 2020	327.32	333.46	326.91	332.80
7134	NYSE	NOC	Mon, Sep 21, 2020	337.93	338.56	324.41	325.89
7133	NYSE	NOC	Fri, Sep 18, 2020	341.16	345.89	341.16	341.50
7132	NYSE	NOC	Thu, Sep 17, 2020	341.13	345.47	338.08	343.84
7131	NYSE	NOC	Wed, Sep 16, 2020	337.25	346.89	335.74	343.47
7130	NYSE	NOC	Tue, Sep 15, 2020	337.55	339.95	334.73	338.02
7129	NYSE	NOC	Mon, Sep 14, 2020	340.75	341.66	337.66	338.45
7128	NYSE	NOC	Fri, Sep 11, 2020	333.06	340.17	331.70	338.88
7127	NYSE	NOC	Thu, Sep 10, 2020	339.77	341.04	329.41	330.02
7126	NYSE	NOC	Wed, Sep 9, 2020	342.68	342.76	336.66	339.41
7125	NYSE	NOC	Tue, Sep 8, 2020	339.89	339.89	334.21	334.56
7124	NYSE	NOC	Fri, Sep 4, 2020	343.99	347.06	337.34	339.03
7123	NYSE	NOC	Thu, Sep 3, 2020	350.65	352.12	339.92	342.23
7122	NYSE	NOC	Wed, Sep 2, 2020	338.82	350.25	338.02	348.36
7121	NYSE	NOC	Tue, Sep 1, 2020	340.16	342.87	337.11	340.38
7120	NYSE	NOC	Mon, Aug 31, 2020	343.20	344.46	341.57	342.61
7119	NYSE	NOC	Fri, Aug 28, 2020	347.78	348.55	342.27	344.75
7118	NYSE	NOC	Thu, Aug 27, 2020	343.46	349.23	342.06	347.54
7117	NYSE	NOC	Wed, Aug 26, 2020	341.50	342.88	338.02	341.41
7116	NYSE	NOC	Tue, Aug 25, 2020	345.00	345.07	341.45	343.00
7115	NYSE	NOC	Mon, Aug 24, 2020	338.70	344.51	338.41	344.42
7114	NYSE	NOC	Fri, Aug 21, 2020	337.30	339.13	336.44	337.86
7113	NYSE	NOC	Thu, Aug 20, 2020	337.58	338.44	336.03	336.67
7112	NYSE	NOC	Wed, Aug 19, 2020	337.00	340.32	336.20	337.91
7111	NYSE	NOC	Tue, Aug 18, 2020	339.72	339.92	337.27	337.60
7110	NYSE	NOC	Mon, Aug 17, 2020	341.77	344.00	338.52	339.76
7109	NYSE	NOC	Fri, Aug 14, 2020	337.28	343.84	336.86	342.06
7108	NYSE	NOC	Thu, Aug 13, 2020	336.79	340.82	335.46	338.62
7107	NYSE	NOC	Wed, Aug 12, 2020	343.18	343.99	337.55	339.40
7106	NYSE	NOC	Tue, Aug 11, 2020	339.19	345.41	338.46	341.85
7105	NYSE	NOC	Mon, Aug 10, 2020	330.36	336.27	330.36	335.73
7104	NYSE	NOC	Fri, Aug 7, 2020	326.83	332.00	325.48	329.27
7103	NYSE	NOC	Thu, Aug 6, 2020	327.99	329.65	325.45	326.34
7102	NYSE	NOC	Wed, Aug 5, 2020	325.92	330.93	325.01	329.71
7101	NYSE	NOC	Tue, Aug 4, 2020	324.60	325.29	320.86	325.01
7100	NYSE	NOC	Mon, Aug 3, 2020	324.58	326.19	321.83	323.59
7099	NYSE	NOC	Fri, Jul 31, 2020	326.01	326.58	318.20	325.01
7098	NYSE	NOC	Thu, Jul 30, 2020	314.00	329.46	313.01	326.01
7097	NYSE	NOC	Wed, Jul 29, 2020	316.14	316.69	310.53	315.26
7096	NYSE	NOC	Tue, Jul 28, 2020	307.91	317.94	307.91	312.87
7095	NYSE	NOC	Mon, Jul 27, 2020	311.01	311.72	305.88	308.02
7094	NYSE	NOC	Fri, Jul 24, 2020	314.78	318.79	310.26	312.69
7093	NYSE	NOC	Thu, Jul 23, 2020	316.00	318.72	311.69	313.06
7092	NYSE	NOC	Wed, Jul 22, 2020	306.59	316.39	306.01	316.00
7091	NYSE	NOC	Tue, Jul 21, 2020	306.33	309.13	302.39	308.19
7090	NYSE	NOC	Mon, Jul 20, 2020	306.75	306.76	301.25	301.49
7089	NYSE	NOC	Fri, Jul 17, 2020	305.85	307.69	303.57	306.84
7088	NYSE	NOC	Thu, Jul 16, 2020	299.47	305.98	296.50	303.65
7087	NYSE	NOC	Wed, Jul 15, 2020	300.12	303.93	298.00	300.76
7086	NYSE	NOC	Tue, Jul 14, 2020	291.27	295.85	287.52	295.55
7085	NYSE	NOC	Mon, Jul 13, 2020	294.42	296.57	290.29	292.35
7084	NYSE	NOC	Fri, Jul 10, 2020	287.17	294.22	286.81	292.00
7083	NYSE	NOC	Thu, Jul 9, 2020	299.63	300.31	285.49	285.95
7082	NYSE	NOC	Wed, Jul 8, 2020	304.00	306.55	298.77	301.10
7081	NYSE	NOC	Tue, Jul 7, 2020	310.13	312.50	303.65	304.47
7080	NYSE	NOC	Mon, Jul 6, 2020	313.05	313.50	308.76	312.40
7079	NYSE	NOC	Thu, Jul 2, 2020	311.13	313.24	308.62	309.97
7078	NYSE	NOC	Wed, Jul 1, 2020	308.87	311.14	306.50	308.14
7077	NYSE	NOC	Tue, Jun 30, 2020	308.67	309.22	304.40	307.44
7076	NYSE	NOC	Mon, Jun 29, 2020	304.82	309.02	303.33	309.02
7075	NYSE	NOC	Fri, Jun 26, 2020	300.68	306.08	298.93	301.86
7074	NYSE	NOC	Thu, Jun 25, 2020	300.37	302.54	294.00	301.75
7073	NYSE	NOC	Wed, Jun 24, 2020	304.61	305.30	299.25	301.91
7072	NYSE	NOC	Tue, Jun 23, 2020	316.85	317.00	306.79	307.10
7071	NYSE	NOC	Mon, Jun 22, 2020	311.93	315.60	309.58	315.56
7070	NYSE	NOC	Fri, Jun 19, 2020	322.00	322.57	312.38	312.66
7069	NYSE	NOC	Thu, Jun 18, 2020	319.65	321.49	316.10	317.83
7068	NYSE	NOC	Wed, Jun 17, 2020	323.81	327.26	320.57	322.29
7067	NYSE	NOC	Tue, Jun 16, 2020	324.47	329.47	317.76	324.74
7066	NYSE	NOC	Mon, Jun 15, 2020	310.75	316.02	308.55	313.62
7065	NYSE	NOC	Fri, Jun 12, 2020	328.70	328.70	313.08	317.68
7064	NYSE	NOC	Thu, Jun 11, 2020	330.00	336.73	320.82	320.99
7063	NYSE	NOC	Wed, Jun 10, 2020	341.24	344.08	338.46	341.25
7062	NYSE	NOC	Tue, Jun 9, 2020	346.88	346.88	340.99	342.53
7061	NYSE	NOC	Mon, Jun 8, 2020	341.58	349.27	341.48	348.79
7060	NYSE	NOC	Fri, Jun 5, 2020	343.25	346.59	339.69	342.10
7059	NYSE	NOC	Thu, Jun 4, 2020	336.55	340.94	334.15	335.74
7058	NYSE	NOC	Wed, Jun 3, 2020	329.77	336.69	327.58	335.96
7057	NYSE	NOC	Tue, Jun 2, 2020	332.37	333.82	325.05	327.06
7056	NYSE	NOC	Mon, Jun 1, 2020	335.63	342.12	330.25	330.67
7055	NYSE	NOC	Fri, May 29, 2020	339.84	340.74	334.40	335.20
7054	NYSE	NOC	Thu, May 28, 2020	346.41	348.78	342.31	341.28
7053	NYSE	NOC	Wed, May 27, 2020	328.00	343.50	326.20	342.98
7052	NYSE	NOC	Tue, May 26, 2020	333.21	333.35	323.47	324.19
7051	NYSE	NOC	Fri, May 22, 2020	328.95	328.95	323.44	325.91
7050	NYSE	NOC	Thu, May 21, 2020	320.59	329.53	319.75	328.11
7049	NYSE	NOC	Wed, May 20, 2020	331.95	331.95	319.71	320.40
7048	NYSE	NOC	Tue, May 19, 2020	330.83	335.19	326.67	327.03
7047	NYSE	NOC	Mon, May 18, 2020	330.18	333.84	322.57	331.17
7046	NYSE	NOC	Fri, May 15, 2020	311.31	324.10	310.25	321.63
7045	NYSE	NOC	Thu, May 14, 2020	318.26	318.30	307.33	311.93
7044	NYSE	NOC	Wed, May 13, 2020	324.44	325.81	317.81	320.46
7043	NYSE	NOC	Tue, May 12, 2020	328.88	332.53	325.39	325.51
7042	NYSE	NOC	Mon, May 11, 2020	326.10	329.56	324.76	327.47
7041	NYSE	NOC	Fri, May 8, 2020	324.25	329.03	322.73	327.65
7040	NYSE	NOC	Thu, May 7, 2020	326.97	327.00	322.74	324.14
7039	NYSE	NOC	Wed, May 6, 2020	330.64	331.51	322.52	323.03
7038	NYSE	NOC	Tue, May 5, 2020	323.49	331.94	322.26	328.74
7037	NYSE	NOC	Mon, May 4, 2020	326.36	327.00	319.76	322.56
7036	NYSE	NOC	Fri, May 1, 2020	326.96	330.25	324.27	328.06
7035	NYSE	NOC	Thu, Apr 30, 2020	327.56	331.91	322.98	330.67
7034	NYSE	NOC	Wed, Apr 29, 2020	332.55	347.16	321.13	331.83
7033	NYSE	NOC	Tue, Apr 28, 2020	349.27	351.42	342.64	344.53
7032	NYSE	NOC	Mon, Apr 27, 2020	341.96	346.78	340.50	344.81
7031	NYSE	NOC	Fri, Apr 24, 2020	338.00	340.84	332.00	339.31
7030	NYSE	NOC	Thu, Apr 23, 2020	341.97	344.00	335.60	335.83
7029	NYSE	NOC	Wed, Apr 22, 2020	339.17	343.55	334.97	342.01
7028	NYSE	NOC	Tue, Apr 21, 2020	340.95	346.59	332.29	333.68
7027	NYSE	NOC	Mon, Apr 20, 2020	353.66	354.38	343.51	343.91
7026	NYSE	NOC	Fri, Apr 17, 2020	353.61	357.12	347.00	356.30
7025	NYSE	NOC	Thu, Apr 16, 2020	343.59	348.35	342.32	346.24
7024	NYSE	NOC	Wed, Apr 15, 2020	346.02	346.11	336.51	344.29
7023	NYSE	NOC	Tue, Apr 14, 2020	344.71	352.00	342.00	348.79
7022	NYSE	NOC	Mon, Apr 13, 2020	336.71	341.54	334.14	338.85
7021	NYSE	NOC	Thu, Apr 9, 2020	334.61	339.12	330.65	336.65
7020	NYSE	NOC	Wed, Apr 8, 2020	330.31	336.63	327.08	329.67
7019	NYSE	NOC	Tue, Apr 7, 2020	342.71	343.31	324.96	325.52
7018	NYSE	NOC	Mon, Apr 6, 2020	320.00	335.27	319.50	332.33
7017	NYSE	NOC	Fri, Apr 3, 2020	313.90	315.55	310.31	313.61
7016	NYSE	NOC	Thu, Apr 2, 2020	301.90	314.73	301.69	314.29
7015	NYSE	NOC	Wed, Apr 1, 2020	293.85	309.99	290.62	306.99
7014	NYSE	NOC	Tue, Mar 31, 2020	309.17	311.00	300.38	302.55
7013	NYSE	NOC	Mon, Mar 30, 2020	317.41	322.92	308.86	313.72
7012	NYSE	NOC	Fri, Mar 27, 2020	311.89	318.77	301.60	312.15
7011	NYSE	NOC	Thu, Mar 26, 2020	290.63	321.92	290.63	321.19
7010	NYSE	NOC	Wed, Mar 25, 2020	281.79	301.98	279.00	288.36
7009	NYSE	NOC	Tue, Mar 24, 2020	280.25	284.00	272.63	281.28
7008	NYSE	NOC	Mon, Mar 23, 2020	280.85	283.25	263.31	269.86
7007	NYSE	NOC	Fri, Mar 20, 2020	300.94	301.17	274.78	284.02
7006	NYSE	NOC	Thu, Mar 19, 2020	321.15	322.99	289.51	296.91
7005	NYSE	NOC	Wed, Mar 18, 2020	301.01	325.85	298.61	323.00
7004	NYSE	NOC	Tue, Mar 17, 2020	288.36	319.89	287.58	319.33
7003	NYSE	NOC	Mon, Mar 16, 2020	274.59	300.44	274.59	282.59
7002	NYSE	NOC	Fri, Mar 13, 2020	303.66	315.65	289.59	314.50
7001	NYSE	NOC	Thu, Mar 12, 2020	296.99	308.96	289.26	290.50
7000	NYSE	NOC	Wed, Mar 11, 2020	325.45	330.36	311.87	317.85
6999	NYSE	NOC	Tue, Mar 10, 2020	324.69	335.14	321.63	334.89
6998	NYSE	NOC	Mon, Mar 9, 2020	306.94	320.74	280.00	313.28
6997	NYSE	NOC	Fri, Mar 6, 2020	319.32	331.90	315.84	328.96
6996	NYSE	NOC	Thu, Mar 5, 2020	339.48	342.03	325.86	327.78
6995	NYSE	NOC	Wed, Mar 4, 2020	335.57	347.99	330.52	346.97
6994	NYSE	NOC	Tue, Mar 3, 2020	335.99	347.90	329.01	329.38
6993	NYSE	NOC	Mon, Mar 2, 2020	330.46	336.93	321.86	335.99
6992	NYSE	NOC	Fri, Feb 28, 2020	320.00	329.82	313.98	328.84
6991	NYSE	NOC	Thu, Feb 27, 2020	329.49	337.79	325.00	331.57
6990	NYSE	NOC	Wed, Feb 26, 2020	342.50	347.15	334.31	334.32
6989	NYSE	NOC	Tue, Feb 25, 2020	361.07	361.44	338.78	339.97
6988	NYSE	NOC	Mon, Feb 24, 2020	357.99	365.85	357.72	359.39
6987	NYSE	NOC	Fri, Feb 21, 2020	360.66	365.93	358.03	365.01
6986	NYSE	NOC	Thu, Feb 20, 2020	365.28	367.62	360.53	361.93
6985	NYSE	NOC	Wed, Feb 19, 2020	373.22	374.39	365.96	366.15
6984	NYSE	NOC	Tue, Feb 18, 2020	367.70	372.64	365.75	372.42
6983	NYSE	NOC	Fri, Feb 14, 2020	368.82	371.64	367.01	370.94
6982	NYSE	NOC	Thu, Feb 13, 2020	366.70	370.47	365.04	368.00
6981	NYSE	NOC	Wed, Feb 12, 2020	367.61	369.23	363.98	367.73
6980	NYSE	NOC	Tue, Feb 11, 2020	364.56	371.98	363.81	368.04
6979	NYSE	NOC	Mon, Feb 10, 2020	361.05	364.03	357.62	363.29
6978	NYSE	NOC	Fri, Feb 7, 2020	363.38	366.17	361.12	361.42
6977	NYSE	NOC	Thu, Feb 6, 2020	366.72	366.72	362.50	363.75
6976	NYSE	NOC	Wed, Feb 5, 2020	362.58	368.89	358.80	367.80
6975	NYSE	NOC	Tue, Feb 4, 2020	366.63	367.90	360.00	361.81
6974	NYSE	NOC	Mon, Feb 3, 2020	367.33	370.00	362.76	363.75
6973	NYSE	NOC	Fri, Jan 31, 2020	383.33	384.33	372.08	374.57
6972	NYSE	NOC	Thu, Jan 30, 2020	373.10	385.01	369.18	384.87
6971	NYSE	NOC	Wed, Jan 29, 2020	384.48	384.48	378.14	382.65
6970	NYSE	NOC	Tue, Jan 28, 2020	380.50	383.98	374.22	381.84
6969	NYSE	NOC	Mon, Jan 27, 2020	378.36	380.99	375.78	379.07
6968	NYSE	NOC	Fri, Jan 24, 2020	383.02	384.18	380.20	381.64
6967	NYSE	NOC	Thu, Jan 23, 2020	375.80	381.64	374.76	381.50
6966	NYSE	NOC	Wed, Jan 22, 2020	378.50	380.34	375.22	375.32
6965	NYSE	NOC	Tue, Jan 21, 2020	379.38	381.19	373.96	378.13
6964	NYSE	NOC	Fri, Jan 17, 2020	384.68	384.68	378.29	379.97
6963	NYSE	NOC	Thu, Jan 16, 2020	381.61	384.61	379.57	383.78
6962	NYSE	NOC	Wed, Jan 15, 2020	374.68	381.78	374.68	380.26
6961	NYSE	NOC	Tue, Jan 14, 2020	375.80	376.18	373.08	374.67
6960	NYSE	NOC	Mon, Jan 13, 2020	375.73	377.76	374.81	376.83
6959	NYSE	NOC	Fri, Jan 10, 2020	372.37	375.00	369.76	374.39
6958	NYSE	NOC	Thu, Jan 9, 2020	370.56	373.50	369.17	372.36
6957	NYSE	NOC	Wed, Jan 8, 2020	376.20	379.27	367.10	370.29
6956	NYSE	NOC	Tue, Jan 7, 2020	373.62	376.71	371.09	374.97
6955	NYSE	NOC	Mon, Jan 6, 2020	379.95	382.26	372.58	375.83
6954	NYSE	NOC	Fri, Jan 3, 2020	368.15	375.82	366.37	375.01
6953	NYSE	NOC	Thu, Jan 2, 2020	344.44	355.70	343.62	355.70
6952	NYSE	NOC	Tue, Dec 31, 2019	348.27	348.98	342.73	343.97
6951	NYSE	NOC	Mon, Dec 30, 2019	347.70	350.75	346.89	349.07
6950	NYSE	NOC	Fri, Dec 27, 2019	348.50	349.00	345.42	346.44
6949	NYSE	NOC	Thu, Dec 26, 2019	347.63	348.98	346.02	347.96
6948	NYSE	NOC	Tue, Dec 24, 2019	348.82	349.08	345.82	347.08
6947	NYSE	NOC	Mon, Dec 23, 2019	348.54	350.90	346.50	348.12
6946	NYSE	NOC	Fri, Dec 20, 2019	343.94	346.22	340.43	345.91
6945	NYSE	NOC	Thu, Dec 19, 2019	338.79	343.49	338.01	342.21
6944	NYSE	NOC	Wed, Dec 18, 2019	345.56	346.56	338.40	338.70
6943	NYSE	NOC	Tue, Dec 17, 2019	345.40	347.27	343.53	345.84
6942	NYSE	NOC	Mon, Dec 16, 2019	344.33	345.69	342.84	344.69
6941	NYSE	NOC	Fri, Dec 13, 2019	344.56	347.50	342.79	344.65
6940	NYSE	NOC	Thu, Dec 12, 2019	348.77	349.84	344.01	345.90
6939	NYSE	NOC	Wed, Dec 11, 2019	345.73	348.87	344.61	348.71
6938	NYSE	NOC	Tue, Dec 10, 2019	343.06	347.01	343.06	344.48
6937	NYSE	NOC	Mon, Dec 9, 2019	344.76	345.61	338.63	343.05
6936	NYSE	NOC	Fri, Dec 6, 2019	346.10	348.15	344.32	344.76
6935	NYSE	NOC	Thu, Dec 5, 2019	344.67	345.11	341.91	344.41
6934	NYSE	NOC	Wed, Dec 4, 2019	344.75	347.87	343.15	343.21
6933	NYSE	NOC	Tue, Dec 3, 2019	340.18	344.12	338.73	343.15
6932	NYSE	NOC	Mon, Dec 2, 2019	351.77	352.99	341.61	341.73
6931	NYSE	NOC	Fri, Nov 29, 2019	351.00	351.92	348.91	351.77
6930	NYSE	NOC	Wed, Nov 27, 2019	352.33	355.15	350.64	352.88
6929	NYSE	NOC	Tue, Nov 26, 2019	350.28	356.62	349.17	353.85
6928	NYSE	NOC	Mon, Nov 25, 2019	350.33	350.97	348.86	349.75
6927	NYSE	NOC	Fri, Nov 22, 2019	349.18	350.04	346.79	349.16
6926	NYSE	NOC	Thu, Nov 21, 2019	352.77	354.03	348.10	348.22
6925	NYSE	NOC	Wed, Nov 20, 2019	353.53	356.98	352.43	353.00
6924	NYSE	NOC	Tue, Nov 19, 2019	357.73	358.56	352.61	353.54
6923	NYSE	NOC	Mon, Nov 18, 2019	355.88	358.18	355.46	356.70
6922	NYSE	NOC	Fri, Nov 15, 2019	358.46	359.83	356.21	356.66
6921	NYSE	NOC	Thu, Nov 14, 2019	353.16	357.62	353.16	355.69
6920	NYSE	NOC	Wed, Nov 13, 2019	352.46	355.75	350.52	353.72
6919	NYSE	NOC	Tue, Nov 12, 2019	349.43	352.68	349.39	351.69
6918	NYSE	NOC	Mon, Nov 11, 2019	348.60	351.73	347.42	350.00
6917	NYSE	NOC	Fri, Nov 8, 2019	342.93	350.69	342.93	350.11
6916	NYSE	NOC	Thu, Nov 7, 2019	344.01	345.32	341.16	343.43
6915	NYSE	NOC	Wed, Nov 6, 2019	339.18	344.37	338.10	344.02
6914	NYSE	NOC	Tue, Nov 5, 2019	340.00	343.17	335.94	337.85
6913	NYSE	NOC	Mon, Nov 4, 2019	353.65	353.65	338.46	340.67
6912	NYSE	NOC	Fri, Nov 1, 2019	353.35	355.96	351.13	352.13
6911	NYSE	NOC	Thu, Oct 31, 2019	353.38	355.81	350.35	352.48
6910	NYSE	NOC	Wed, Oct 30, 2019	348.05	354.73	347.25	354.08
6909	NYSE	NOC	Tue, Oct 29, 2019	346.45	350.16	345.85	347.17
6908	NYSE	NOC	Mon, Oct 28, 2019	345.74	348.44	344.28	346.53
6907	NYSE	NOC	Fri, Oct 25, 2019	357.58	358.21	344.89	345.00
6906	NYSE	NOC	Thu, Oct 24, 2019	348.00	360.23	340.20	356.91
6905	NYSE	NOC	Wed, Oct 23, 2019	352.00	353.77	348.34	353.20
6904	NYSE	NOC	Tue, Oct 22, 2019	347.50	355.16	347.00	352.38
6903	NYSE	NOC	Mon, Oct 21, 2019	352.61	354.14	349.82	350.39
6902	NYSE	NOC	Fri, Oct 18, 2019	357.35	357.51	347.74	349.62
6901	NYSE	NOC	Thu, Oct 17, 2019	364.53	366.01	355.89	356.27
6900	NYSE	NOC	Wed, Oct 16, 2019	361.94	365.16	361.31	364.69
6899	NYSE	NOC	Tue, Oct 15, 2019	366.31	368.48	361.13	361.94
6898	NYSE	NOC	Mon, Oct 14, 2019	363.05	369.30	362.68	366.42
6897	NYSE	NOC	Fri, Oct 11, 2019	372.45	372.45	358.73	362.22
6896	NYSE	NOC	Thu, Oct 10, 2019	367.53	371.03	366.54	368.75
6895	NYSE	NOC	Wed, Oct 9, 2019	370.17	371.33	366.02	367.63
6894	NYSE	NOC	Tue, Oct 8, 2019	366.00	372.17	363.62	368.44
6893	NYSE	NOC	Mon, Oct 7, 2019	368.02	371.10	366.96	367.92
6892	NYSE	NOC	Fri, Oct 4, 2019	365.29	370.13	363.58	368.98
6891	NYSE	NOC	Thu, Oct 3, 2019	362.34	364.99	359.25	364.33
6890	NYSE	NOC	Wed, Oct 2, 2019	366.35	368.55	359.23	362.50
6889	NYSE	NOC	Tue, Oct 1, 2019	375.97	377.09	367.66	367.79
6888	NYSE	NOC	Mon, Sep 30, 2019	372.38	378.58	372.38	374.79
6887	NYSE	NOC	Fri, Sep 27, 2019	381.17	382.90	368.81	371.18
6886	NYSE	NOC	Thu, Sep 26, 2019	376.21	383.89	373.68	382.15
6885	NYSE	NOC	Wed, Sep 25, 2019	371.03	375.37	369.13	375.01
6884	NYSE	NOC	Tue, Sep 24, 2019	371.47	374.52	366.55	369.51
6883	NYSE	NOC	Mon, Sep 23, 2019	368.17	372.28	365.80	369.13
6882	NYSE	NOC	Fri, Sep 20, 2019	376.57	377.68	368.11	368.18
6881	NYSE	NOC	Thu, Sep 19, 2019	376.88	380.46	374.53	375.58
6880	NYSE	NOC	Wed, Sep 18, 2019	376.40	378.69	371.04	377.42
6879	NYSE	NOC	Tue, Sep 17, 2019	371.44	376.99	367.83	374.47
6878	NYSE	NOC	Mon, Sep 16, 2019	368.50	372.80	365.01	371.43
6877	NYSE	NOC	Fri, Sep 13, 2019	366.70	367.50	363.21	363.68
6876	NYSE	NOC	Thu, Sep 12, 2019	361.72	365.76	357.76	365.22
6875	NYSE	NOC	Wed, Sep 11, 2019	355.17	359.66	353.92	358.85
6874	NYSE	NOC	Tue, Sep 10, 2019	352.60	355.18	341.24	355.09
6873	NYSE	NOC	Mon, Sep 9, 2019	367.57	368.05	354.99	355.83
6872	NYSE	NOC	Fri, Sep 6, 2019	369.59	371.58	366.94	367.77
6871	NYSE	NOC	Thu, Sep 5, 2019	375.00	375.00	366.96	367.11
6870	NYSE	NOC	Wed, Sep 4, 2019	368.64	372.13	366.86	372.06
6869	NYSE	NOC	Tue, Sep 3, 2019	364.65	367.19	362.50	366.23
6868	NYSE	NOC	Fri, Aug 30, 2019	370.59	371.33	367.22	367.87
6867	NYSE	NOC	Thu, Aug 29, 2019	368.01	368.81	364.25	367.93
6866	NYSE	NOC	Wed, Aug 28, 2019	363.34	368.40	361.16	363.90
6865	NYSE	NOC	Tue, Aug 27, 2019	367.53	367.53	361.60	364.18
6864	NYSE	NOC	Mon, Aug 26, 2019	364.12	366.82	361.50	366.65
6863	NYSE	NOC	Fri, Aug 23, 2019	369.49	373.14	359.78	361.50
6862	NYSE	NOC	Thu, Aug 22, 2019	369.50	373.48	366.58	372.02
6861	NYSE	NOC	Wed, Aug 21, 2019	372.13	373.19	366.50	369.14
6860	NYSE	NOC	Tue, Aug 20, 2019	370.13	372.88	368.29	369.01
6859	NYSE	NOC	Mon, Aug 19, 2019	371.80	372.53	369.70	370.08
6858	NYSE	NOC	Fri, Aug 16, 2019	367.82	369.29	364.79	367.91
6857	NYSE	NOC	Thu, Aug 15, 2019	363.00	366.04	359.60	365.22
6856	NYSE	NOC	Wed, Aug 14, 2019	365.56	367.52	360.35	361.42
6855	NYSE	NOC	Tue, Aug 13, 2019	375.56	377.34	368.91	370.66
6854	NYSE	NOC	Mon, Aug 12, 2019	368.15	373.99	367.35	373.21
6853	NYSE	NOC	Fri, Aug 9, 2019	368.80	374.68	364.64	370.54
6852	NYSE	NOC	Thu, Aug 8, 2019	364.55	372.41	363.42	368.96
6851	NYSE	NOC	Wed, Aug 7, 2019	351.94	363.41	350.35	361.42
6850	NYSE	NOC	Tue, Aug 6, 2019	349.99	355.43	348.19	354.25
6849	NYSE	NOC	Mon, Aug 5, 2019	337.77	346.79	334.96	342.81
6848	NYSE	NOC	Fri, Aug 2, 2019	345.00	346.98	338.52	341.16
6847	NYSE	NOC	Thu, Aug 1, 2019	345.27	350.34	343.93	345.02
6846	NYSE	NOC	Wed, Jul 31, 2019	351.04	353.99	344.46	345.57
6845	NYSE	NOC	Tue, Jul 30, 2019	354.25	355.31	349.27	352.91
6844	NYSE	NOC	Mon, Jul 29, 2019	352.54	356.01	350.90	355.43
6843	NYSE	NOC	Fri, Jul 26, 2019	353.61	354.47	349.50	352.52
6842	NYSE	NOC	Thu, Jul 25, 2019	345.97	358.96	344.31	354.72
6841	NYSE	NOC	Wed, Jul 24, 2019	323.88	344.78	321.61	342.97
6840	NYSE	NOC	Tue, Jul 23, 2019	326.30	326.48	318.91	323.99
6839	NYSE	NOC	Mon, Jul 22, 2019	321.01	324.04	320.35	323.20
6838	NYSE	NOC	Fri, Jul 19, 2019	323.46	324.92	321.17	322.16
6837	NYSE	NOC	Thu, Jul 18, 2019	322.00	322.03	319.07	321.14
6836	NYSE	NOC	Wed, Jul 17, 2019	323.16	324.14	319.59	322.00
6835	NYSE	NOC	Tue, Jul 16, 2019	325.59	326.76	323.00	323.83
6834	NYSE	NOC	Mon, Jul 15, 2019	330.10	330.26	324.20	325.27
6833	NYSE	NOC	Fri, Jul 12, 2019	326.28	329.61	323.26	329.53
6832	NYSE	NOC	Thu, Jul 11, 2019	324.57	328.26	324.02	324.93
6831	NYSE	NOC	Wed, Jul 10, 2019	326.16	328.80	323.85	324.06
6830	NYSE	NOC	Tue, Jul 9, 2019	323.26	325.95	321.10	325.81
6829	NYSE	NOC	Mon, Jul 8, 2019	324.03	325.87	322.50	323.99
6828	NYSE	NOC	Fri, Jul 5, 2019	324.53	325.26	320.81	325.20
6827	NYSE	NOC	Wed, Jul 3, 2019	325.00	325.58	322.72	325.25
6826	NYSE	NOC	Tue, Jul 2, 2019	319.83	323.99	319.21	323.69
6825	NYSE	NOC	Mon, Jul 1, 2019	325.00	325.00	317.88	318.54
6824	NYSE	NOC	Fri, Jun 28, 2019	318.23	323.93	316.45	323.11
6823	NYSE	NOC	Thu, Jun 27, 2019	319.13	319.70	316.26	318.28
6822	NYSE	NOC	Wed, Jun 26, 2019	321.26	322.74	318.06	318.70
6821	NYSE	NOC	Tue, Jun 25, 2019	322.21	323.44	319.50	321.15
6820	NYSE	NOC	Mon, Jun 24, 2019	322.82	324.52	321.36	321.48
6819	NYSE	NOC	Fri, Jun 21, 2019	324.89	324.93	320.73	322.16
6818	NYSE	NOC	Thu, Jun 20, 2019	317.74	324.35	317.74	323.82
6817	NYSE	NOC	Wed, Jun 19, 2019	313.24	315.59	312.06	315.19
6816	NYSE	NOC	Tue, Jun 18, 2019	310.62	315.46	309.48	313.19
6815	NYSE	NOC	Mon, Jun 17, 2019	310.85	310.85	307.09	309.47
6814	NYSE	NOC	Fri, Jun 14, 2019	308.45	310.48	306.59	309.43
6813	NYSE	NOC	Thu, Jun 13, 2019	306.22	308.25	300.44	307.63
6812	NYSE	NOC	Wed, Jun 12, 2019	301.20	305.28	299.96	304.85
6811	NYSE	NOC	Tue, Jun 11, 2019	311.31	312.81	298.23	300.73
6810	NYSE	NOC	Mon, Jun 10, 2019	323.00	323.73	310.21	311.31
6809	NYSE	NOC	Fri, Jun 7, 2019	315.89	319.37	314.32	318.29
6808	NYSE	NOC	Thu, Jun 6, 2019	316.78	317.32	314.38	314.82
6807	NYSE	NOC	Wed, Jun 5, 2019	313.90	316.99	312.54	316.77
6806	NYSE	NOC	Tue, Jun 4, 2019	307.87	313.75	307.76	312.27
6805	NYSE	NOC	Mon, Jun 3, 2019	303.01	308.38	303.01	306.94
6804	NYSE	NOC	Fri, May 31, 2019	304.56	307.83	303.13	303.25
6803	NYSE	NOC	Thu, May 30, 2019	306.98	311.22	306.98	308.49
6802	NYSE	NOC	Wed, May 29, 2019	306.78	307.72	303.70	306.01
6801	NYSE	NOC	Tue, May 28, 2019	310.88	312.75	307.60	308.23
6800	NYSE	NOC	Fri, May 24, 2019	312.42	314.80	309.77	312.07
6799	NYSE	NOC	Thu, May 23, 2019	313.70	314.21	308.11	311.09
6798	NYSE	NOC	Wed, May 22, 2019	315.74	317.06	314.37	316.63
6797	NYSE	NOC	Tue, May 21, 2019	315.13	317.50	309.60	316.24
6796	NYSE	NOC	Mon, May 20, 2019	306.30	315.01	306.01	314.58
6795	NYSE	NOC	Fri, May 17, 2019	302.84	308.73	301.56	306.69
6794	NYSE	NOC	Thu, May 16, 2019	296.25	306.35	295.76	304.71
6793	NYSE	NOC	Wed, May 15, 2019	293.81	296.79	291.30	294.49
6792	NYSE	NOC	Tue, May 14, 2019	295.82	299.97	294.50	295.64
6791	NYSE	NOC	Mon, May 13, 2019	295.02	296.73	292.18	295.48
6790	NYSE	NOC	Fri, May 10, 2019	294.63	301.00	293.93	300.80
6789	NYSE	NOC	Thu, May 9, 2019	287.79	296.25	287.13	295.00
6788	NYSE	NOC	Wed, May 8, 2019	288.25	291.53	287.71	290.56
6787	NYSE	NOC	Tue, May 7, 2019	289.53	289.83	284.56	288.38
6786	NYSE	NOC	Mon, May 6, 2019	287.50	292.37	286.77	291.34
6785	NYSE	NOC	Fri, May 3, 2019	291.05	292.24	290.33	292.04
6784	NYSE	NOC	Thu, May 2, 2019	288.49	291.12	286.69	289.93
6783	NYSE	NOC	Wed, May 1, 2019	289.94	292.93	288.96	289.31
6782	NYSE	NOC	Tue, Apr 30, 2019	288.47	290.70	286.52	289.91
6781	NYSE	NOC	Mon, Apr 29, 2019	283.59	287.69	282.49	286.00
6780	NYSE	NOC	Fri, Apr 26, 2019	279.86	284.84	277.64	283.13
6779	NYSE	NOC	Thu, Apr 25, 2019	279.40	281.09	273.70	279.19
6778	NYSE	NOC	Wed, Apr 24, 2019	289.55	290.45	278.25	280.00
6777	NYSE	NOC	Tue, Apr 23, 2019	287.70	294.92	287.43	292.61
6776	NYSE	NOC	Mon, Apr 22, 2019	280.19	283.27	278.76	282.89
6775	NYSE	NOC	Thu, Apr 18, 2019	279.27	282.60	278.11	281.16
6774	NYSE	NOC	Wed, Apr 17, 2019	283.46	283.80	278.68	278.77
6773	NYSE	NOC	Tue, Apr 16, 2019	280.50	282.27	279.66	281.61
6772	NYSE	NOC	Mon, Apr 15, 2019	282.92	283.64	280.20	280.22
6771	NYSE	NOC	Fri, Apr 12, 2019	278.26	283.35	278.26	283.05
6770	NYSE	NOC	Thu, Apr 11, 2019	272.05	277.92	271.52	277.39
6769	NYSE	NOC	Wed, Apr 10, 2019	272.98	273.87	269.42	270.53
6768	NYSE	NOC	Tue, Apr 9, 2019	275.27	276.22	272.70	273.47
6767	NYSE	NOC	Mon, Apr 8, 2019	275.00	277.22	273.48	276.90
6766	NYSE	NOC	Fri, Apr 5, 2019	274.80	276.36	272.22	276.30
6765	NYSE	NOC	Thu, Apr 4, 2019	267.51	273.10	266.74	271.01
6764	NYSE	NOC	Wed, Apr 3, 2019	273.88	273.88	264.50	266.76
6763	NYSE	NOC	Tue, Apr 2, 2019	274.35	275.54	272.60	273.33
6762	NYSE	NOC	Mon, Apr 1, 2019	271.13	275.62	271.13	274.11
6761	NYSE	NOC	Fri, Mar 29, 2019	268.84	270.65	268.07	269.60
6760	NYSE	NOC	Thu, Mar 28, 2019	265.14	267.58	263.82	267.00
6759	NYSE	NOC	Wed, Mar 27, 2019	265.81	268.50	263.29	263.92
6758	NYSE	NOC	Tue, Mar 26, 2019	270.60	271.36	263.92	265.85
6757	NYSE	NOC	Mon, Mar 25, 2019	269.01	270.02	266.85	268.60
6756	NYSE	NOC	Fri, Mar 22, 2019	271.99	271.99	267.20	268.36
6755	NYSE	NOC	Thu, Mar 21, 2019	269.33	273.71	269.22	272.48
6754	NYSE	NOC	Wed, Mar 20, 2019	271.01	272.77	268.51	270.46
6753	NYSE	NOC	Tue, Mar 19, 2019	276.05	278.65	270.57	271.01
6752	NYSE	NOC	Mon, Mar 18, 2019	271.39	275.82	270.62	274.89
6751	NYSE	NOC	Fri, Mar 15, 2019	274.30	275.51	270.08	271.21
6750	NYSE	NOC	Thu, Mar 14, 2019	278.44	280.21	274.32	274.75
6749	NYSE	NOC	Wed, Mar 13, 2019	275.02	280.63	274.41	279.16
6748	NYSE	NOC	Tue, Mar 12, 2019	279.41	280.00	274.41	275.17
6747	NYSE	NOC	Mon, Mar 11, 2019	273.96	279.37	272.58	279.22
6746	NYSE	NOC	Fri, Mar 8, 2019	275.51	276.17	272.41	275.96
6745	NYSE	NOC	Thu, Mar 7, 2019	280.01	280.01	273.04	276.44
6744	NYSE	NOC	Wed, Mar 6, 2019	283.31	284.95	280.38	280.46
6743	NYSE	NOC	Tue, Mar 5, 2019	283.78	284.96	282.30	282.87
6742	NYSE	NOC	Mon, Mar 4, 2019	287.54	290.33	282.10	283.10
6741	NYSE	NOC	Fri, Mar 1, 2019	291.00	291.35	285.62	287.00
6740	NYSE	NOC	Thu, Feb 28, 2019	286.20	291.55	286.00	289.96
6739	NYSE	NOC	Wed, Feb 27, 2019	285.70	287.36	284.38	286.77
6738	NYSE	NOC	Tue, Feb 26, 2019	286.73	289.03	285.78	286.55
6737	NYSE	NOC	Mon, Feb 25, 2019	290.00	290.17	286.53	287.05
6736	NYSE	NOC	Fri, Feb 22, 2019	288.00	288.90	286.00	288.71
6735	NYSE	NOC	Thu, Feb 21, 2019	288.38	288.51	285.60	286.30
6734	NYSE	NOC	Wed, Feb 20, 2019	287.84	288.43	286.31	288.22
6733	NYSE	NOC	Tue, Feb 19, 2019	285.99	287.72	284.58	287.35
6732	NYSE	NOC	Fri, Feb 15, 2019	283.41	287.07	282.55	286.98
6731	NYSE	NOC	Thu, Feb 14, 2019	281.60	282.03	279.12	280.60
6730	NYSE	NOC	Wed, Feb 13, 2019	285.95	286.08	282.77	283.30
6729	NYSE	NOC	Tue, Feb 12, 2019	282.77	284.93	281.54	284.08
6728	NYSE	NOC	Mon, Feb 11, 2019	280.91	283.11	280.46	281.47
6727	NYSE	NOC	Fri, Feb 8, 2019	277.44	280.71	276.54	280.62
6726	NYSE	NOC	Thu, Feb 7, 2019	279.51	281.16	275.77	278.53
6725	NYSE	NOC	Wed, Feb 6, 2019	278.40	281.64	278.21	280.41
6724	NYSE	NOC	Tue, Feb 5, 2019	280.00	281.20	274.66	278.46
6723	NYSE	NOC	Mon, Feb 4, 2019	272.98	278.91	272.63	278.73
6722	NYSE	NOC	Fri, Feb 1, 2019	276.91	278.97	272.54	272.96
6721	NYSE	NOC	Thu, Jan 31, 2019	271.67	284.55	269.50	275.55
6720	NYSE	NOC	Wed, Jan 30, 2019	280.53	283.17	276.13	280.82
6719	NYSE	NOC	Tue, Jan 29, 2019	274.23	281.49	273.36	280.13
6718	NYSE	NOC	Mon, Jan 28, 2019	269.83	274.50	267.88	274.30
6717	NYSE	NOC	Fri, Jan 25, 2019	273.28	274.25	271.00	272.84
6716	NYSE	NOC	Thu, Jan 24, 2019	270.66	271.70	266.91	269.82
6715	NYSE	NOC	Wed, Jan 23, 2019	266.92	273.38	266.00	270.23
6714	NYSE	NOC	Tue, Jan 22, 2019	266.91	268.27	262.77	264.73
6713	NYSE	NOC	Fri, Jan 18, 2019	266.31	270.50	265.59	267.75
6712	NYSE	NOC	Thu, Jan 17, 2019	254.88	266.87	254.56	264.08
6711	NYSE	NOC	Wed, Jan 16, 2019	259.18	259.18	255.61	255.74
6710	NYSE	NOC	Tue, Jan 15, 2019	260.28	261.92	255.38	258.94
6709	NYSE	NOC	Mon, Jan 14, 2019	256.50	262.86	254.89	259.96
6708	NYSE	NOC	Fri, Jan 11, 2019	255.24	256.21	252.44	256.05
6707	NYSE	NOC	Thu, Jan 10, 2019	251.08	257.85	250.35	257.66
6706	NYSE	NOC	Wed, Jan 9, 2019	250.91	253.20	249.48	252.15
6705	NYSE	NOC	Tue, Jan 8, 2019	251.40	253.39	248.01	250.96
6704	NYSE	NOC	Mon, Jan 7, 2019	247.60	251.36	245.01	249.83
6703	NYSE	NOC	Fri, Jan 4, 2019	243.37	247.95	242.52	247.90
6702	NYSE	NOC	Thu, Jan 3, 2019	244.77	245.06	238.30	239.92
6701	NYSE	NOC	Wed, Jan 2, 2019	241.17	246.56	237.08	246.37
6700	NYSE	NOC	Mon, Dec 31, 2018	243.31	246.92	241.72	244.90
6699	NYSE	NOC	Fri, Dec 28, 2018	241.37	246.23	239.08	242.25
6698	NYSE	NOC	Thu, Dec 27, 2018	231.05	239.62	228.00	239.57
6697	NYSE	NOC	Wed, Dec 26, 2018	226.53	233.07	223.63	232.64
6696	NYSE	NOC	Mon, Dec 24, 2018	232.60	234.21	226.13	226.23
6695	NYSE	NOC	Fri, Dec 21, 2018	238.28	242.27	233.86	235.24
6694	NYSE	NOC	Thu, Dec 20, 2018	251.40	253.00	241.71	243.62
6693	NYSE	NOC	Wed, Dec 19, 2018	256.80	261.85	250.91	253.35
6692	NYSE	NOC	Tue, Dec 18, 2018	259.21	261.56	254.28	256.94
6691	NYSE	NOC	Mon, Dec 17, 2018	261.17	263.05	255.83	257.24
6690	NYSE	NOC	Fri, Dec 14, 2018	265.00	267.23	261.42	262.71
6689	NYSE	NOC	Thu, Dec 13, 2018	269.68	270.56	265.52	267.85
6688	NYSE	NOC	Wed, Dec 12, 2018	270.17	272.84	269.51	270.11
6687	NYSE	NOC	Tue, Dec 11, 2018	275.05	279.03	264.19	268.00
6686	NYSE	NOC	Mon, Dec 10, 2018	260.61	272.00	260.61	270.23
6685	NYSE	NOC	Fri, Dec 7, 2018	256.95	261.02	255.36	257.54
6684	NYSE	NOC	Thu, Dec 6, 2018	246.53	257.01	245.57	257.01
6683	NYSE	NOC	Tue, Dec 4, 2018	260.22	261.21	248.63	249.84
6682	NYSE	NOC	Mon, Dec 3, 2018	262.41	265.47	259.07	261.47
6681	NYSE	NOC	Fri, Nov 30, 2018	260.59	260.91	254.84	259.88
6680	NYSE	NOC	Thu, Nov 29, 2018	263.19	263.52	258.40	259.47
6679	NYSE	NOC	Wed, Nov 28, 2018	261.18	263.98	259.55	263.14
6678	NYSE	NOC	Tue, Nov 27, 2018	264.24	264.76	256.05	260.34
6677	NYSE	NOC	Mon, Nov 26, 2018	268.08	270.80	263.77	265.90
6676	NYSE	NOC	Fri, Nov 23, 2018	266.08	268.68	265.34	266.59
6675	NYSE	NOC	Wed, Nov 21, 2018	268.08	270.95	266.47	267.71
6674	NYSE	NOC	Tue, Nov 20, 2018	262.77	267.98	258.87	266.81
6673	NYSE	NOC	Mon, Nov 19, 2018	272.99	272.99	266.52	269.26
6672	NYSE	NOC	Fri, Nov 16, 2018	271.03	275.23	269.89	272.64
6671	NYSE	NOC	Thu, Nov 15, 2018	269.28	274.90	267.17	272.35
6670	NYSE	NOC	Wed, Nov 14, 2018	275.90	277.15	270.38	270.72
6669	NYSE	NOC	Tue, Nov 13, 2018	277.09	279.17	273.02	273.64
6668	NYSE	NOC	Mon, Nov 12, 2018	285.58	285.58	277.33	277.55
6667	NYSE	NOC	Fri, Nov 9, 2018	281.84	287.22	280.01	285.73
6666	NYSE	NOC	Thu, Nov 8, 2018	286.62	288.54	279.52	284.03
6665	NYSE	NOC	Wed, Nov 7, 2018	284.00	285.97	280.39	285.91
6664	NYSE	NOC	Tue, Nov 6, 2018	278.40	283.20	278.40	282.74
6663	NYSE	NOC	Mon, Nov 5, 2018	275.37	280.26	274.73	279.44
6662	NYSE	NOC	Fri, Nov 2, 2018	274.53	277.84	272.22	273.80
6661	NYSE	NOC	Thu, Nov 1, 2018	263.47	273.65	263.20	273.15
6660	NYSE	NOC	Wed, Oct 31, 2018	263.74	266.82	261.66	261.95
6659	NYSE	NOC	Tue, Oct 30, 2018	254.88	261.25	251.66	261.10
6658	NYSE	NOC	Mon, Oct 29, 2018	273.39	273.91	253.12	256.30
6657	NYSE	NOC	Fri, Oct 26, 2018	267.11	271.93	263.54	269.84
6656	NYSE	NOC	Thu, Oct 25, 2018	286.23	286.99	268.51	269.98
6655	NYSE	NOC	Wed, Oct 24, 2018	310.38	311.00	285.15	285.86
6654	NYSE	NOC	Tue, Oct 23, 2018	302.74	309.72	299.58	304.12
6653	NYSE	NOC	Mon, Oct 22, 2018	308.53	308.53	305.34	306.75
6652	NYSE	NOC	Fri, Oct 19, 2018	307.75	310.24	306.55	307.67
6651	NYSE	NOC	Thu, Oct 18, 2018	307.96	310.25	304.23	308.20
6650	NYSE	NOC	Wed, Oct 17, 2018	311.57	312.62	309.12	309.50
6649	NYSE	NOC	Tue, Oct 16, 2018	306.45	312.34	305.08	312.09
6648	NYSE	NOC	Mon, Oct 15, 2018	303.10	307.89	302.74	305.60
6647	NYSE	NOC	Fri, Oct 12, 2018	300.87	302.86	294.97	302.37
6646	NYSE	NOC	Thu, Oct 11, 2018	307.08	308.51	296.21	297.62
6645	NYSE	NOC	Wed, Oct 10, 2018	313.24	313.79	306.87	309.05
6644	NYSE	NOC	Tue, Oct 9, 2018	317.89	318.14	314.07	314.20
6643	NYSE	NOC	Mon, Oct 8, 2018	318.68	320.90	316.61	319.00
6642	NYSE	NOC	Fri, Oct 5, 2018	318.58	321.34	316.59	320.34
6641	NYSE	NOC	Thu, Oct 4, 2018	317.76	318.39	315.61	318.09
6640	NYSE	NOC	Wed, Oct 3, 2018	320.00	321.72	317.50	317.63
6639	NYSE	NOC	Tue, Oct 2, 2018	319.10	319.66	317.85	318.77
6638	NYSE	NOC	Mon, Oct 1, 2018	318.05	319.44	316.10	318.50
6637	NYSE	NOC	Fri, Sep 28, 2018	316.41	317.63	315.10	317.37
6636	NYSE	NOC	Thu, Sep 27, 2018	314.28	316.85	312.49	316.77
6635	NYSE	NOC	Wed, Sep 26, 2018	315.49	316.54	313.06	314.58
6634	NYSE	NOC	Tue, Sep 25, 2018	306.68	314.74	306.11	314.41
6633	NYSE	NOC	Mon, Sep 24, 2018	306.66	307.10	304.10	306.11
6632	NYSE	NOC	Fri, Sep 21, 2018	303.00	307.93	302.76	306.69
6631	NYSE	NOC	Thu, Sep 20, 2018	311.80	312.85	296.66	301.41
6630	NYSE	NOC	Wed, Sep 19, 2018	317.66	319.10	310.97	312.26
6629	NYSE	NOC	Tue, Sep 18, 2018	311.43	318.06	311.43	317.63
6628	NYSE	NOC	Mon, Sep 17, 2018	307.44	311.50	307.01	311.02
6627	NYSE	NOC	Fri, Sep 14, 2018	303.80	307.73	303.01	307.34
6626	NYSE	NOC	Thu, Sep 13, 2018	303.50	308.04	300.03	303.41
6625	NYSE	NOC	Wed, Sep 12, 2018	302.05	304.42	301.47	303.53
6624	NYSE	NOC	Tue, Sep 11, 2018	302.90	305.43	301.80	302.97
6623	NYSE	NOC	Mon, Sep 10, 2018	300.88	304.02	298.57	303.94
6622	NYSE	NOC	Fri, Sep 7, 2018	301.22	301.35	298.42	300.52
6621	NYSE	NOC	Thu, Sep 6, 2018	297.04	302.18	297.04	301.69
6620	NYSE	NOC	Wed, Sep 5, 2018	296.95	298.15	295.76	296.75
6619	NYSE	NOC	Tue, Sep 4, 2018	297.68	298.71	296.22	297.65
6618	NYSE	NOC	Fri, Aug 31, 2018	297.55	299.25	296.93	298.49
6617	NYSE	NOC	Thu, Aug 30, 2018	297.03	299.50	296.18	298.69
6616	NYSE	NOC	Wed, Aug 29, 2018	299.31	300.60	296.32	297.11
6615	NYSE	NOC	Tue, Aug 28, 2018	300.44	300.76	298.11	300.41
6614	NYSE	NOC	Mon, Aug 27, 2018	299.18	300.89	298.15	300.13
6613	NYSE	NOC	Fri, Aug 24, 2018	296.36	299.85	296.36	298.04
6612	NYSE	NOC	Thu, Aug 23, 2018	296.61	299.66	295.74	296.38
6611	NYSE	NOC	Wed, Aug 22, 2018	297.09	299.19	296.70	297.24
6610	NYSE	NOC	Tue, Aug 21, 2018	296.79	298.74	296.63	298.18
6609	NYSE	NOC	Mon, Aug 20, 2018	295.00	298.60	294.30	297.50
6608	NYSE	NOC	Fri, Aug 17, 2018	291.24	295.80	290.77	294.39
6607	NYSE	NOC	Thu, Aug 16, 2018	292.26	293.73	291.27	291.99
6606	NYSE	NOC	Wed, Aug 15, 2018	292.57	293.19	290.00	291.51
6605	NYSE	NOC	Tue, Aug 14, 2018	292.98	296.30	292.03	293.86
6604	NYSE	NOC	Mon, Aug 13, 2018	291.23	293.42	290.29	292.02
6603	NYSE	NOC	Fri, Aug 10, 2018	290.83	294.70	289.30	291.32
6602	NYSE	NOC	Thu, Aug 9, 2018	295.70	295.72	289.86	291.43
6601	NYSE	NOC	Wed, Aug 8, 2018	295.39	295.80	293.25	294.95
6600	NYSE	NOC	Tue, Aug 7, 2018	295.69	297.82	293.02	295.26
6599	NYSE	NOC	Mon, Aug 6, 2018	296.51	297.04	292.38	295.43
6598	NYSE	NOC	Fri, Aug 3, 2018	298.43	298.67	295.00	297.25
6597	NYSE	NOC	Thu, Aug 2, 2018	297.70	300.12	296.72	298.69
6596	NYSE	NOC	Wed, Aug 1, 2018	300.00	301.47	297.73	300.90
6595	NYSE	NOC	Tue, Jul 31, 2018	296.70	302.56	294.72	300.49
6594	NYSE	NOC	Mon, Jul 30, 2018	300.67	301.64	294.16	294.83
6593	NYSE	NOC	Fri, Jul 27, 2018	295.99	302.57	295.99	301.65
6592	NYSE	NOC	Thu, Jul 26, 2018	293.50	295.51	287.09	295.31
6591	NYSE	NOC	Wed, Jul 25, 2018	310.00	312.87	293.27	295.50
6590	NYSE	NOC	Tue, Jul 24, 2018	320.15	323.78	310.55	316.17
6589	NYSE	NOC	Mon, Jul 23, 2018	324.68	324.68	316.35	316.67
6588	NYSE	NOC	Fri, Jul 20, 2018	322.73	325.28	321.42	323.93
6587	NYSE	NOC	Thu, Jul 19, 2018	322.95	324.41	321.02	324.16
6586	NYSE	NOC	Wed, Jul 18, 2018	322.17	324.41	320.53	323.71
6585	NYSE	NOC	Tue, Jul 17, 2018	320.95	322.53	319.69	321.20
6584	NYSE	NOC	Mon, Jul 16, 2018	322.79	324.47	320.08	320.33
6583	NYSE	NOC	Fri, Jul 13, 2018	319.95	322.31	316.28	321.73
6582	NYSE	NOC	Thu, Jul 12, 2018	315.68	322.51	314.04	322.13
6581	NYSE	NOC	Wed, Jul 11, 2018	313.11	314.58	311.05	311.77
6580	NYSE	NOC	Tue, Jul 10, 2018	313.75	315.50	312.57	315.12
6579	NYSE	NOC	Mon, Jul 9, 2018	308.49	315.34	308.12	313.70
6578	NYSE	NOC	Fri, Jul 6, 2018	307.37	310.09	305.13	307.36
6577	NYSE	NOC	Thu, Jul 5, 2018	309.54	310.51	305.55	308.25
6576	NYSE	NOC	Tue, Jul 3, 2018	309.91	312.10	307.78	308.84
6575	NYSE	NOC	Mon, Jul 2, 2018	306.44	310.98	304.62	308.87
6574	NYSE	NOC	Fri, Jun 29, 2018	308.46	312.88	307.44	307.70
6573	NYSE	NOC	Thu, Jun 28, 2018	306.73	309.73	303.02	307.72
6572	NYSE	NOC	Wed, Jun 27, 2018	309.93	313.24	306.48	306.59
6571	NYSE	NOC	Tue, Jun 26, 2018	314.17	315.14	309.03	309.34
6570	NYSE	NOC	Mon, Jun 25, 2018	309.39	314.93	309.01	313.72
6569	NYSE	NOC	Fri, Jun 22, 2018	315.00	316.47	311.40	312.06
6568	NYSE	NOC	Thu, Jun 21, 2018	310.95	313.89	307.26	313.45
6567	NYSE	NOC	Wed, Jun 20, 2018	314.33	315.10	311.56	312.08
6566	NYSE	NOC	Tue, Jun 19, 2018	318.82	320.72	313.02	313.84
6565	NYSE	NOC	Mon, Jun 18, 2018	320.80	323.44	320.06	322.42
6564	NYSE	NOC	Fri, Jun 15, 2018	322.56	323.92	318.81	321.52
6563	NYSE	NOC	Thu, Jun 14, 2018	328.02	330.00	321.51	322.56
6562	NYSE	NOC	Wed, Jun 13, 2018	329.17	331.25	326.66	327.82
6561	NYSE	NOC	Tue, Jun 12, 2018	335.91	335.91	327.19	329.35
6560	NYSE	NOC	Mon, Jun 11, 2018	338.50	339.84	333.82	334.36
6559	NYSE	NOC	Fri, Jun 8, 2018	338.97	339.20	336.14	338.63
6558	NYSE	NOC	Thu, Jun 7, 2018	336.67	340.14	336.35	338.07
6557	NYSE	NOC	Wed, Jun 6, 2018	332.41	337.25	332.41	335.22
6556	NYSE	NOC	Tue, Jun 5, 2018	333.33	333.43	328.43	329.19
6555	NYSE	NOC	Mon, Jun 4, 2018	330.00	333.17	329.29	332.81
6554	NYSE	NOC	Fri, Jun 1, 2018	327.64	330.19	327.64	329.99
6553	NYSE	NOC	Thu, May 31, 2018	330.14	331.79	326.60	326.05
6552	NYSE	NOC	Wed, May 30, 2018	328.07	332.00	325.70	331.57
6551	NYSE	NOC	Tue, May 29, 2018	330.14	331.52	323.72	326.48
6550	NYSE	NOC	Fri, May 25, 2018	333.00	333.93	330.17	331.93
6549	NYSE	NOC	Thu, May 24, 2018	328.00	333.55	327.09	332.81
6548	NYSE	NOC	Wed, May 23, 2018	323.09	328.36	322.18	328.23
6547	NYSE	NOC	Tue, May 22, 2018	330.15	330.15	323.19	324.50
6546	NYSE	NOC	Mon, May 21, 2018	330.71	332.93	328.93	331.36
6545	NYSE	NOC	Fri, May 18, 2018	325.15	330.29	325.01	329.02
6544	NYSE	NOC	Thu, May 17, 2018	321.14	325.74	320.66	324.52
6543	NYSE	NOC	Wed, May 16, 2018	321.82	324.92	320.20	321.16
6542	NYSE	NOC	Tue, May 15, 2018	317.35	323.35	316.37	319.97
6541	NYSE	NOC	Mon, May 14, 2018	325.16	325.60	318.08	318.72
6540	NYSE	NOC	Fri, May 11, 2018	326.65	326.95	324.38	325.30
6539	NYSE	NOC	Thu, May 10, 2018	329.60	330.49	325.80	326.41
6538	NYSE	NOC	Wed, May 9, 2018	330.19	331.63	326.20	327.59
6537	NYSE	NOC	Tue, May 8, 2018	319.36	330.22	318.27	329.27
6536	NYSE	NOC	Mon, May 7, 2018	315.62	319.37	314.28	317.13
6535	NYSE	NOC	Fri, May 4, 2018	313.43	315.23	311.54	313.85
6534	NYSE	NOC	Thu, May 3, 2018	305.90	319.62	304.03	315.68
6533	NYSE	NOC	Wed, May 2, 2018	307.22	315.62	305.22	307.16
6532	NYSE	NOC	Tue, May 1, 2018	322.21	322.74	302.35	307.22
6531	NYSE	NOC	Mon, Apr 30, 2018	323.06	326.51	321.35	322.04
6530	NYSE	NOC	Fri, Apr 27, 2018	333.00	333.37	320.83	321.85
6529	NYSE	NOC	Thu, Apr 26, 2018	335.00	339.88	327.75	333.96
6528	NYSE	NOC	Wed, Apr 25, 2018	337.00	340.67	318.01	332.62
6527	NYSE	NOC	Tue, Apr 24, 2018	358.13	359.35	332.66	341.52
6526	NYSE	NOC	Mon, Apr 23, 2018	356.67	358.87	353.09	356.12
6525	NYSE	NOC	Fri, Apr 20, 2018	359.48	359.48	354.63	355.92
6524	NYSE	NOC	Thu, Apr 19, 2018	357.79	359.88	356.19	358.02
6523	NYSE	NOC	Wed, Apr 18, 2018	357.12	359.45	354.10	357.70
6522	NYSE	NOC	Tue, Apr 17, 2018	352.86	356.01	349.95	355.04
6521	NYSE	NOC	Mon, Apr 16, 2018	353.15	353.99	350.70	351.75
6520	NYSE	NOC	Fri, Apr 13, 2018	353.58	353.98	348.72	350.60
6519	NYSE	NOC	Thu, Apr 12, 2018	349.03	353.56	348.85	352.05
6518	NYSE	NOC	Wed, Apr 11, 2018	345.65	351.29	345.05	346.65
6517	NYSE	NOC	Tue, Apr 10, 2018	352.32	352.90	343.88	346.74
6516	NYSE	NOC	Mon, Apr 9, 2018	353.61	355.00	346.70	347.59
6515	NYSE	NOC	Fri, Apr 6, 2018	356.70	359.60	349.47	351.72
6514	NYSE	NOC	Thu, Apr 5, 2018	355.01	360.88	352.55	360.03
6513	NYSE	NOC	Wed, Apr 4, 2018	340.19	353.56	338.01	353.44
6512	NYSE	NOC	Tue, Apr 3, 2018	346.34	347.64	340.65	346.04
6511	NYSE	NOC	Mon, Apr 2, 2018	349.25	350.44	338.73	345.52
6510	NYSE	NOC	Thu, Mar 29, 2018	345.98	351.33	344.80	349.12
6509	NYSE	NOC	Wed, Mar 28, 2018	350.51	350.67	341.72	344.71
6508	NYSE	NOC	Tue, Mar 27, 2018	356.01	358.50	347.28	349.29
6507	NYSE	NOC	Mon, Mar 26, 2018	350.00	355.84	349.44	355.23
6506	NYSE	NOC	Fri, Mar 23, 2018	340.71	356.97	339.78	345.77
6505	NYSE	NOC	Thu, Mar 22, 2018	344.81	346.05	338.10	338.83
6504	NYSE	NOC	Wed, Mar 21, 2018	347.93	350.62	345.90	347.22
6503	NYSE	NOC	Tue, Mar 20, 2018	345.30	349.75	344.63	347.58
6502	NYSE	NOC	Mon, Mar 19, 2018	338.18	345.54	336.90	344.93
6501	NYSE	NOC	Fri, Mar 16, 2018	340.67	343.20	338.20	338.63
6500	NYSE	NOC	Thu, Mar 15, 2018	340.90	342.54	338.52	340.82
6499	NYSE	NOC	Wed, Mar 14, 2018	346.69	346.75	338.06	340.10
6498	NYSE	NOC	Tue, Mar 13, 2018	346.27	348.64	342.85	344.33
6497	NYSE	NOC	Mon, Mar 12, 2018	352.83	352.83	342.64	344.72
6496	NYSE	NOC	Fri, Mar 9, 2018	347.24	349.87	344.01	349.64
6495	NYSE	NOC	Thu, Mar 8, 2018	348.10	348.22	344.27	346.36
6494	NYSE	NOC	Wed, Mar 7, 2018	337.99	347.43	336.36	346.82
6493	NYSE	NOC	Tue, Mar 6, 2018	345.44	346.21	340.82	341.87
6492	NYSE	NOC	Mon, Mar 5, 2018	340.95	345.39	337.55	344.79
6491	NYSE	NOC	Fri, Mar 2, 2018	336.68	344.69	334.40	343.05
6490	NYSE	NOC	Thu, Mar 1, 2018	351.12	351.87	337.22	338.44
6489	NYSE	NOC	Wed, Feb 28, 2018	354.30	357.26	349.77	350.04
6488	NYSE	NOC	Tue, Feb 27, 2018	354.65	359.43	353.58	353.66
6487	NYSE	NOC	Mon, Feb 26, 2018	353.20	355.84	352.15	355.09
6486	NYSE	NOC	Fri, Feb 23, 2018	350.00	351.58	348.17	351.51
6485	NYSE	NOC	Thu, Feb 22, 2018	351.79	352.56	347.52	348.63
6484	NYSE	NOC	Wed, Feb 21, 2018	352.31	356.31	350.42	350.82
6483	NYSE	NOC	Tue, Feb 20, 2018	352.45	355.16	348.58	350.36
6482	NYSE	NOC	Fri, Feb 16, 2018	355.91	358.84	354.74	356.00
6481	NYSE	NOC	Thu, Feb 15, 2018	352.99	357.00	352.06	356.91
6480	NYSE	NOC	Wed, Feb 14, 2018	346.15	350.42	342.40	349.62
6479	NYSE	NOC	Tue, Feb 13, 2018	335.12	344.38	335.12	343.36
6478	NYSE	NOC	Mon, Feb 12, 2018	334.60	341.34	330.57	337.44
6477	NYSE	NOC	Fri, Feb 9, 2018	327.91	338.00	323.47	332.69
6476	NYSE	NOC	Thu, Feb 8, 2018	338.41	341.67	323.46	324.01
6475	NYSE	NOC	Wed, Feb 7, 2018	326.76	342.14	326.01	337.66
6474	NYSE	NOC	Tue, Feb 6, 2018	314.11	329.00	313.01	327.50
6473	NYSE	NOC	Mon, Feb 5, 2018	333.75	339.53	316.27	322.37
6472	NYSE	NOC	Fri, Feb 2, 2018	340.90	344.17	336.72	336.79
6471	NYSE	NOC	Thu, Feb 1, 2018	340.53	349.18	340.24	342.86
6470	NYSE	NOC	Wed, Jan 31, 2018	340.63	344.20	339.62	340.53
6469	NYSE	NOC	Tue, Jan 30, 2018	335.28	341.28	333.52	339.46
6468	NYSE	NOC	Mon, Jan 29, 2018	336.00	341.26	335.05	338.34
6467	NYSE	NOC	Fri, Jan 26, 2018	326.08	335.57	323.63	335.56
6466	NYSE	NOC	Thu, Jan 25, 2018	316.74	325.99	314.47	325.00
6465	NYSE	NOC	Wed, Jan 24, 2018	313.45	316.32	312.68	313.46
6464	NYSE	NOC	Tue, Jan 23, 2018	315.23	315.35	312.67	313.48
6463	NYSE	NOC	Mon, Jan 22, 2018	316.10	316.58	313.56	315.14
6462	NYSE	NOC	Fri, Jan 19, 2018	316.23	317.19	314.69	316.37
6461	NYSE	NOC	Thu, Jan 18, 2018	317.50	318.70	314.00	314.30
6460	NYSE	NOC	Wed, Jan 17, 2018	314.99	317.81	313.32	317.51
6459	NYSE	NOC	Tue, Jan 16, 2018	317.42	318.70	312.33	312.54
6458	NYSE	NOC	Fri, Jan 12, 2018	310.00	315.71	309.67	315.15
6457	NYSE	NOC	Thu, Jan 11, 2018	308.88	309.71	308.26	309.55
6456	NYSE	NOC	Wed, Jan 10, 2018	309.34	309.48	306.36	307.61
6455	NYSE	NOC	Tue, Jan 9, 2018	309.23	312.93	308.71	310.39
6454	NYSE	NOC	Mon, Jan 8, 2018	308.95	309.34	307.57	308.26
6453	NYSE	NOC	Fri, Jan 5, 2018	309.09	310.24	307.21	308.22
6452	NYSE	NOC	Thu, Jan 4, 2018	306.58	308.71	305.61	308.55
6451	NYSE	NOC	Wed, Jan 3, 2018	304.74	307.25	304.61	306.65
6450	NYSE	NOC	Tue, Jan 2, 2018	307.35	307.72	303.21	305.24
6449	NYSE	NOC	Fri, Dec 29, 2017	308.25	309.19	306.91	306.91
6448	NYSE	NOC	Thu, Dec 28, 2017	306.82	308.51	305.85	308.29
6447	NYSE	NOC	Wed, Dec 27, 2017	304.65	306.33	304.08	306.16
6446	NYSE	NOC	Tue, Dec 26, 2017	304.42	306.43	303.73	303.84
6445	NYSE	NOC	Fri, Dec 22, 2017	305.77	305.77	303.70	303.78
6444	NYSE	NOC	Thu, Dec 21, 2017	307.54	307.74	304.07	304.49
6443	NYSE	NOC	Wed, Dec 20, 2017	307.93	308.51	306.38	306.62
6442	NYSE	NOC	Tue, Dec 19, 2017	308.72	309.88	307.04	307.12
6441	NYSE	NOC	Mon, Dec 18, 2017	311.02	311.13	306.73	308.40
6440	NYSE	NOC	Fri, Dec 15, 2017	308.53	311.15	307.53	310.47
6439	NYSE	NOC	Thu, Dec 14, 2017	309.45	310.08	306.32	306.91
6438	NYSE	NOC	Wed, Dec 13, 2017	306.96	311.08	306.96	308.46
6437	NYSE	NOC	Tue, Dec 12, 2017	306.22	307.92	305.10	307.28
6436	NYSE	NOC	Mon, Dec 11, 2017	305.53	307.17	303.86	304.56
6435	NYSE	NOC	Fri, Dec 8, 2017	303.25	305.67	301.01	305.67
6434	NYSE	NOC	Thu, Dec 7, 2017	300.26	303.87	300.20	302.68
6433	NYSE	NOC	Wed, Dec 6, 2017	297.96	301.29	297.82	300.20
6432	NYSE	NOC	Tue, Dec 5, 2017	301.53	301.84	297.52	297.75
6431	NYSE	NOC	Mon, Dec 4, 2017	301.73	303.10	300.50	300.56
6430	NYSE	NOC	Fri, Dec 1, 2017	307.00	307.81	297.00	299.63
6429	NYSE	NOC	Thu, Nov 30, 2017	307.00	309.76	304.78	306.40
6428	NYSE	NOC	Wed, Nov 29, 2017	308.14	308.33	306.05	306.69
6427	NYSE	NOC	Tue, Nov 28, 2017	305.22	309.24	304.82	307.90
6426	NYSE	NOC	Mon, Nov 27, 2017	302.89	304.25	302.08	303.63
6425	NYSE	NOC	Fri, Nov 24, 2017	302.82	303.90	302.19	302.72
6424	NYSE	NOC	Wed, Nov 22, 2017	303.24	303.62	300.30	302.02
6423	NYSE	NOC	Tue, Nov 21, 2017	302.14	304.93	301.09	304.31
6422	NYSE	NOC	Mon, Nov 20, 2017	296.96	301.25	296.76	300.94
6421	NYSE	NOC	Fri, Nov 17, 2017	299.57	300.09	296.67	296.85
6420	NYSE	NOC	Thu, Nov 16, 2017	300.38	301.25	299.53	300.55
6419	NYSE	NOC	Wed, Nov 15, 2017	300.77	302.34	299.64	299.94
6418	NYSE	NOC	Tue, Nov 14, 2017	297.17	300.53	296.15	300.46
6417	NYSE	NOC	Mon, Nov 13, 2017	297.73	298.96	294.44	298.48
6416	NYSE	NOC	Fri, Nov 10, 2017	298.50	299.66	297.56	298.13
6415	NYSE	NOC	Thu, Nov 9, 2017	302.87	303.58	298.09	299.14
6414	NYSE	NOC	Wed, Nov 8, 2017	303.30	304.25	302.50	303.30
6413	NYSE	NOC	Tue, Nov 7, 2017	301.99	304.67	301.99	303.31
6412	NYSE	NOC	Mon, Nov 6, 2017	300.86	303.49	300.28	301.86
6411	NYSE	NOC	Fri, Nov 3, 2017	301.18	303.36	299.15	301.66
6410	NYSE	NOC	Thu, Nov 2, 2017	293.88	301.49	293.88	301.36
6409	NYSE	NOC	Wed, Nov 1, 2017	295.67	296.49	293.98	294.17
6408	NYSE	NOC	Tue, Oct 31, 2017	296.99	297.41	295.39	295.53
6407	NYSE	NOC	Mon, Oct 30, 2017	296.87	298.29	295.20	296.37
6406	NYSE	NOC	Fri, Oct 27, 2017	298.00	299.03	296.79	297.66
6405	NYSE	NOC	Thu, Oct 26, 2017	306.00	306.00	295.56	297.99
6404	NYSE	NOC	Wed, Oct 25, 2017	300.63	306.61	299.74	304.75
6403	NYSE	NOC	Tue, Oct 24, 2017	293.20	294.55	292.24	294.03
6402	NYSE	NOC	Mon, Oct 23, 2017	295.41	297.10	294.00	294.05
6401	NYSE	NOC	Fri, Oct 20, 2017	293.75	294.62	292.04	294.60
6400	NYSE	NOC	Thu, Oct 19, 2017	292.00	293.10	288.57	292.65
6399	NYSE	NOC	Wed, Oct 18, 2017	294.67	294.67	290.85	292.00
6398	NYSE	NOC	Tue, Oct 17, 2017	295.50	295.87	293.74	294.32
6397	NYSE	NOC	Mon, Oct 16, 2017	297.00	297.57	294.31	295.78
6396	NYSE	NOC	Fri, Oct 13, 2017	299.18	299.33	296.22	296.40
6395	NYSE	NOC	Thu, Oct 12, 2017	295.12	298.88	295.00	298.68
6394	NYSE	NOC	Wed, Oct 11, 2017	293.79	295.36	292.94	295.19
6393	NYSE	NOC	Tue, Oct 10, 2017	294.71	294.71	292.07	293.33
6392	NYSE	NOC	Mon, Oct 9, 2017	293.75	294.98	292.15	293.86
6391	NYSE	NOC	Fri, Oct 6, 2017	292.94	293.38	291.85	293.33
6390	NYSE	NOC	Thu, Oct 5, 2017	291.89	293.22	290.96	292.68
6389	NYSE	NOC	Wed, Oct 4, 2017	291.00	292.61	290.21	292.18
6388	NYSE	NOC	Tue, Oct 3, 2017	289.80	292.32	289.02	291.08
6387	NYSE	NOC	Mon, Oct 2, 2017	288.50	289.95	287.22	289.90
6386	NYSE	NOC	Fri, Sep 29, 2017	285.27	287.81	283.77	287.72
6385	NYSE	NOC	Thu, Sep 28, 2017	285.73	286.24	283.93	284.62
6384	NYSE	NOC	Wed, Sep 27, 2017	285.04	287.27	284.83	286.84
6383	NYSE	NOC	Tue, Sep 26, 2017	281.60	284.93	281.47	284.74
6382	NYSE	NOC	Mon, Sep 25, 2017	281.50	281.61	278.88	281.37
6381	NYSE	NOC	Fri, Sep 22, 2017	281.54	282.93	280.21	281.55
6380	NYSE	NOC	Thu, Sep 21, 2017	279.89	281.01	278.70	280.42
6379	NYSE	NOC	Wed, Sep 20, 2017	278.25	281.57	278.00	280.04
6378	NYSE	NOC	Tue, Sep 19, 2017	276.14	279.90	275.02	278.33
6377	NYSE	NOC	Mon, Sep 18, 2017	267.03	276.20	264.81	275.97
6376	NYSE	NOC	Fri, Sep 15, 2017	265.75	267.20	265.04	267.03
6375	NYSE	NOC	Thu, Sep 14, 2017	266.41	266.63	264.69	265.69
6374	NYSE	NOC	Wed, Sep 13, 2017	268.26	268.83	266.51	266.70
6373	NYSE	NOC	Tue, Sep 12, 2017	268.88	270.38	268.41	268.96
6372	NYSE	NOC	Mon, Sep 11, 2017	268.60	269.82	268.04	269.30
6371	NYSE	NOC	Fri, Sep 8, 2017	265.83	268.15	265.00	267.45
6370	NYSE	NOC	Thu, Sep 7, 2017	265.53	266.03	264.36	265.87
6369	NYSE	NOC	Wed, Sep 6, 2017	268.95	268.95	265.25	265.27
6368	NYSE	NOC	Tue, Sep 5, 2017	270.92	270.92	267.80	268.07
6367	NYSE	NOC	Fri, Sep 1, 2017	272.03	272.32	268.83	268.83
6366	NYSE	NOC	Thu, Aug 31, 2017	271.73	272.77	270.02	272.21
6365	NYSE	NOC	Wed, Aug 30, 2017	270.81	271.21	269.80	271.01
6364	NYSE	NOC	Tue, Aug 29, 2017	269.71	271.52	268.61	270.72
6363	NYSE	NOC	Mon, Aug 28, 2017	270.00	270.66	267.18	267.90
6362	NYSE	NOC	Fri, Aug 25, 2017	269.99	270.57	268.55	269.33
6361	NYSE	NOC	Thu, Aug 24, 2017	269.88	270.64	268.30	268.54
6360	NYSE	NOC	Wed, Aug 23, 2017	271.72	272.60	270.49	269.77
6359	NYSE	NOC	Tue, Aug 22, 2017	269.00	273.49	268.57	272.82
6358	NYSE	NOC	Mon, Aug 21, 2017	267.71	268.04	264.35	267.70
6357	NYSE	NOC	Fri, Aug 18, 2017	268.98	269.17	267.17	267.61
6356	NYSE	NOC	Thu, Aug 17, 2017	270.04	270.81	268.00	268.13
6355	NYSE	NOC	Wed, Aug 16, 2017	271.36	271.36	269.08	269.99
6354	NYSE	NOC	Tue, Aug 15, 2017	271.25	271.48	270.02	271.14
6353	NYSE	NOC	Mon, Aug 14, 2017	270.24	271.89	269.24	271.40
6352	NYSE	NOC	Fri, Aug 11, 2017	271.11	272.77	269.10	269.28
6351	NYSE	NOC	Thu, Aug 10, 2017	274.00	274.61	270.23	270.55
6350	NYSE	NOC	Wed, Aug 9, 2017	270.85	273.80	270.17	273.10
6349	NYSE	NOC	Tue, Aug 8, 2017	269.34	270.20	269.08	269.82
6348	NYSE	NOC	Mon, Aug 7, 2017	269.51	269.73	268.52	269.58
6347	NYSE	NOC	Fri, Aug 4, 2017	268.90	269.24	267.46	269.24
6346	NYSE	NOC	Thu, Aug 3, 2017	267.00	268.90	265.12	268.78
6345	NYSE	NOC	Wed, Aug 2, 2017	264.52	266.87	264.14	266.83
6344	NYSE	NOC	Tue, Aug 1, 2017	263.32	264.72	263.04	264.64
6343	NYSE	NOC	Mon, Jul 31, 2017	264.89	266.00	263.07	263.13
6342	NYSE	NOC	Fri, Jul 28, 2017	261.13	264.28	260.22	264.10
6341	NYSE	NOC	Thu, Jul 27, 2017	264.24	264.29	259.00	260.76
6340	NYSE	NOC	Wed, Jul 26, 2017	264.23	265.36	259.39	263.86
6339	NYSE	NOC	Tue, Jul 25, 2017	266.45	266.81	263.66	264.05
6338	NYSE	NOC	Mon, Jul 24, 2017	265.51	266.33	265.07	265.27
6337	NYSE	NOC	Fri, Jul 21, 2017	263.63	265.30	262.14	265.30
6336	NYSE	NOC	Thu, Jul 20, 2017	264.92	265.56	263.42	264.77
6335	NYSE	NOC	Wed, Jul 19, 2017	264.42	265.32	264.07	264.92
6334	NYSE	NOC	Tue, Jul 18, 2017	265.04	266.74	263.64	264.24
6333	NYSE	NOC	Mon, Jul 17, 2017	264.84	266.27	263.26	264.81
6332	NYSE	NOC	Fri, Jul 14, 2017	263.95	265.51	263.69	264.83
6331	NYSE	NOC	Thu, Jul 13, 2017	264.37	265.29	263.28	263.86
6330	NYSE	NOC	Wed, Jul 12, 2017	263.62	265.11	263.00	263.96
6329	NYSE	NOC	Tue, Jul 11, 2017	262.01	263.00	260.14	262.64
6328	NYSE	NOC	Mon, Jul 10, 2017	261.61	263.55	260.55	261.78
6327	NYSE	NOC	Fri, Jul 7, 2017	259.76	263.74	259.33	261.99
6326	NYSE	NOC	Thu, Jul 6, 2017	260.06	261.36	257.63	258.94
6325	NYSE	NOC	Wed, Jul 5, 2017	257.80	261.09	257.78	260.28
6324	NYSE	NOC	Mon, Jul 3, 2017	257.53	259.40	256.66	257.70
6323	NYSE	NOC	Fri, Jun 30, 2017	255.77	257.77	255.57	256.71
6322	NYSE	NOC	Thu, Jun 29, 2017	257.84	257.84	252.82	254.88
6321	NYSE	NOC	Wed, Jun 28, 2017	256.65	258.31	256.13	257.56
6320	NYSE	NOC	Tue, Jun 27, 2017	255.49	257.33	255.17	255.33
6319	NYSE	NOC	Mon, Jun 26, 2017	257.83	259.91	255.66	255.95
6318	NYSE	NOC	Fri, Jun 23, 2017	256.75	258.55	256.75	257.40
6317	NYSE	NOC	Thu, Jun 22, 2017	259.87	260.19	256.85	256.89
6316	NYSE	NOC	Wed, Jun 21, 2017	260.20	261.40	259.00	260.29
6315	NYSE	NOC	Tue, Jun 20, 2017	261.00	262.59	260.11	260.16
6314	NYSE	NOC	Mon, Jun 19, 2017	260.08	262.09	259.10	261.27
6313	NYSE	NOC	Fri, Jun 16, 2017	259.35	259.73	258.28	258.59
6312	NYSE	NOC	Thu, Jun 15, 2017	258.08	259.53	256.03	258.64
6311	NYSE	NOC	Wed, Jun 14, 2017	258.01	262.43	258.00	259.66
6310	NYSE	NOC	Tue, Jun 13, 2017	255.78	258.34	254.77	257.59
6309	NYSE	NOC	Mon, Jun 12, 2017	256.56	256.56	253.67	255.99
6308	NYSE	NOC	Fri, Jun 9, 2017	255.85	257.12	255.00	256.69
6307	NYSE	NOC	Thu, Jun 8, 2017	254.79	257.14	254.19	256.14
6306	NYSE	NOC	Wed, Jun 7, 2017	254.04	255.07	253.10	254.67
6305	NYSE	NOC	Tue, Jun 6, 2017	254.87	256.55	253.08	253.19
6304	NYSE	NOC	Mon, Jun 5, 2017	258.50	258.55	255.60	255.61
6303	NYSE	NOC	Fri, Jun 2, 2017	257.80	259.23	257.22	258.52
6302	NYSE	NOC	Thu, Jun 1, 2017	257.73	258.46	256.19	257.61
6301	NYSE	NOC	Wed, May 31, 2017	257.04	259.22	255.63	258.22
6300	NYSE	NOC	Tue, May 30, 2017	256.90	257.32	254.95	256.21
6299	NYSE	NOC	Fri, May 26, 2017	256.52	257.93	256.30	256.99
6298	NYSE	NOC	Thu, May 25, 2017	254.10	256.82	253.50	256.52
6297	NYSE	NOC	Wed, May 24, 2017	251.25	253.58	251.00	253.38
6296	NYSE	NOC	Tue, May 23, 2017	250.00	251.45	248.58	250.65
6295	NYSE	NOC	Mon, May 22, 2017	252.92	254.00	249.41	249.45
6294	NYSE	NOC	Fri, May 19, 2017	248.02	250.38	247.60	249.88
6293	NYSE	NOC	Thu, May 18, 2017	245.92	248.99	243.39	246.88
6292	NYSE	NOC	Wed, May 17, 2017	245.82	248.74	245.54	246.32
6291	NYSE	NOC	Tue, May 16, 2017	248.11	249.37	246.99	247.38
6290	NYSE	NOC	Mon, May 15, 2017	247.11	248.49	246.94	248.25
6289	NYSE	NOC	Fri, May 12, 2017	247.16	248.15	246.50	247.45
6288	NYSE	NOC	Thu, May 11, 2017	247.09	248.05	246.21	247.52
6287	NYSE	NOC	Wed, May 10, 2017	249.95	251.01	246.90	248.11
6286	NYSE	NOC	Tue, May 9, 2017	249.10	249.65	248.65	249.49
6285	NYSE	NOC	Mon, May 8, 2017	248.70	249.31	248.03	249.14
6284	NYSE	NOC	Fri, May 5, 2017	246.29	249.04	245.50	248.91
6283	NYSE	NOC	Thu, May 4, 2017	245.45	246.02	243.63	245.75
6282	NYSE	NOC	Wed, May 3, 2017	244.91	245.84	243.95	245.51
6281	NYSE	NOC	Tue, May 2, 2017	244.46	245.68	243.50	245.33
6280	NYSE	NOC	Mon, May 1, 2017	246.30	246.53	244.32	244.34
6279	NYSE	NOC	Fri, Apr 28, 2017	248.90	249.36	245.60	245.96
6278	NYSE	NOC	Thu, Apr 27, 2017	248.96	249.82	247.41	248.40
6277	NYSE	NOC	Wed, Apr 26, 2017	249.80	250.00	243.05	248.06
6276	NYSE	NOC	Tue, Apr 25, 2017	248.13	249.62	247.38	248.13
6275	NYSE	NOC	Mon, Apr 24, 2017	248.98	249.75	247.58	249.14
6274	NYSE	NOC	Fri, Apr 21, 2017	245.12	247.43	244.88	246.33
6273	NYSE	NOC	Thu, Apr 20, 2017	243.86	245.95	243.51	244.85
6272	NYSE	NOC	Wed, Apr 19, 2017	243.55	244.43	242.56	243.74
6271	NYSE	NOC	Tue, Apr 18, 2017	242.64	244.78	242.42	243.18
6270	NYSE	NOC	Mon, Apr 17, 2017	240.32	243.28	240.26	243.10
6269	NYSE	NOC	Thu, Apr 13, 2017	239.04	241.79	239.04	240.20
6268	NYSE	NOC	Wed, Apr 12, 2017	240.95	240.95	239.04	239.36
6267	NYSE	NOC	Tue, Apr 11, 2017	239.22	241.15	238.22	241.05
6266	NYSE	NOC	Mon, Apr 10, 2017	238.64	240.45	237.99	239.34
6265	NYSE	NOC	Fri, Apr 7, 2017	239.72	240.12	237.39	238.81
6264	NYSE	NOC	Thu, Apr 6, 2017	235.99	237.52	235.16	236.67
6263	NYSE	NOC	Wed, Apr 5, 2017	238.00	239.81	235.86	236.10
6262	NYSE	NOC	Tue, Apr 4, 2017	236.99	238.07	236.43	237.64
6261	NYSE	NOC	Mon, Apr 3, 2017	237.58	238.56	236.80	237.81
6260	NYSE	NOC	Fri, Mar 31, 2017	238.72	238.93	237.69	237.84
6259	NYSE	NOC	Thu, Mar 30, 2017	236.28	239.22	235.55	239.06
6258	NYSE	NOC	Wed, Mar 29, 2017	236.66	236.92	235.07	236.52
6257	NYSE	NOC	Tue, Mar 28, 2017	235.11	237.98	234.35	237.19
6256	NYSE	NOC	Mon, Mar 27, 2017	235.78	236.37	233.20	235.83
6255	NYSE	NOC	Fri, Mar 24, 2017	239.25	239.83	236.59	236.88
6254	NYSE	NOC	Thu, Mar 23, 2017	241.00	241.38	239.13	239.50
6253	NYSE	NOC	Wed, Mar 22, 2017	239.73	242.00	239.10	241.14
6252	NYSE	NOC	Tue, Mar 21, 2017	243.70	243.70	239.35	239.72
6251	NYSE	NOC	Mon, Mar 20, 2017	244.77	245.46	242.69	242.99
6250	NYSE	NOC	Fri, Mar 17, 2017	241.12	244.70	240.69	244.25
6249	NYSE	NOC	Thu, Mar 16, 2017	244.00	244.13	239.72	240.28
6248	NYSE	NOC	Wed, Mar 15, 2017	243.80	244.45	243.13	243.84
6247	NYSE	NOC	Tue, Mar 14, 2017	243.52	244.37	242.75	243.77
6246	NYSE	NOC	Mon, Mar 13, 2017	243.54	244.73	242.76	244.42
6245	NYSE	NOC	Fri, Mar 10, 2017	244.56	244.83	242.45	243.59
6244	NYSE	NOC	Thu, Mar 9, 2017	244.08	244.74	243.52	244.12
6243	NYSE	NOC	Wed, Mar 8, 2017	244.00	245.08	243.06	243.57
6242	NYSE	NOC	Tue, Mar 7, 2017	242.51	243.92	242.07	243.78
6241	NYSE	NOC	Mon, Mar 6, 2017	242.43	243.66	241.97	242.92
6240	NYSE	NOC	Fri, Mar 3, 2017	243.00	243.76	242.10	242.93
6239	NYSE	NOC	Thu, Mar 2, 2017	245.00	245.39	242.59	243.07
6238	NYSE	NOC	Wed, Mar 1, 2017	247.87	248.88	245.88	245.03
6237	NYSE	NOC	Tue, Feb 28, 2017	247.50	248.30	245.52	247.09
6236	NYSE	NOC	Mon, Feb 27, 2017	245.59	249.43	245.11	248.60
6235	NYSE	NOC	Fri, Feb 24, 2017	243.59	245.29	242.54	245.05
6234	NYSE	NOC	Thu, Feb 23, 2017	242.32	243.99	241.60	243.86
6233	NYSE	NOC	Wed, Feb 22, 2017	243.35	243.53	242.01	242.98
6232	NYSE	NOC	Tue, Feb 21, 2017	242.27	244.83	241.70	244.12
6231	NYSE	NOC	Fri, Feb 17, 2017	243.39	243.99	241.89	243.58
6230	NYSE	NOC	Thu, Feb 16, 2017	241.60	243.68	240.81	243.53
6229	NYSE	NOC	Wed, Feb 15, 2017	239.14	241.99	238.95	241.59
6228	NYSE	NOC	Tue, Feb 14, 2017	239.01	240.33	238.43	239.62
6227	NYSE	NOC	Mon, Feb 13, 2017	237.05	239.85	236.52	239.08
6226	NYSE	NOC	Fri, Feb 10, 2017	234.58	236.56	234.07	236.25
6225	NYSE	NOC	Thu, Feb 9, 2017	232.58	235.38	231.98	234.84
6224	NYSE	NOC	Wed, Feb 8, 2017	232.91	233.41	232.26	232.42
6223	NYSE	NOC	Tue, Feb 7, 2017	232.33	233.87	232.10	232.98
6222	NYSE	NOC	Mon, Feb 6, 2017	231.56	233.43	231.41	232.82
6221	NYSE	NOC	Fri, Feb 3, 2017	230.06	232.93	229.51	231.36
6220	NYSE	NOC	Thu, Feb 2, 2017	228.40	230.14	227.93	229.85
6219	NYSE	NOC	Wed, Feb 1, 2017	228.72	230.15	227.73	228.82
6218	NYSE	NOC	Tue, Jan 31, 2017	227.89	229.72	226.01	229.08
6217	NYSE	NOC	Mon, Jan 30, 2017	230.10	231.84	227.84	229.48
6216	NYSE	NOC	Fri, Jan 27, 2017	227.03	234.58	227.03	229.83
6215	NYSE	NOC	Thu, Jan 26, 2017	229.21	230.84	223.88	226.96
6214	NYSE	NOC	Wed, Jan 25, 2017	233.19	233.24	230.01	230.84
6213	NYSE	NOC	Tue, Jan 24, 2017	229.40	232.95	227.49	232.59
6212	NYSE	NOC	Mon, Jan 23, 2017	233.00	233.34	230.13	231.69
6211	NYSE	NOC	Fri, Jan 20, 2017	233.11	233.16	230.76	232.11
6210	NYSE	NOC	Thu, Jan 19, 2017	231.26	233.79	230.10	232.39
6209	NYSE	NOC	Wed, Jan 18, 2017	228.46	231.08	228.00	230.24
6208	NYSE	NOC	Tue, Jan 17, 2017	230.78	230.78	227.43	228.48
6207	NYSE	NOC	Fri, Jan 13, 2017	229.00	230.99	228.50	230.17
6206	NYSE	NOC	Thu, Jan 12, 2017	231.38	231.79	227.87	229.15
6205	NYSE	NOC	Wed, Jan 11, 2017	233.80	234.84	230.14	231.55
6204	NYSE	NOC	Tue, Jan 10, 2017	235.46	235.79	232.70	233.11
6203	NYSE	NOC	Mon, Jan 9, 2017	236.84	237.92	235.69	235.81
6202	NYSE	NOC	Fri, Jan 6, 2017	235.90	237.50	235.77	236.73
6201	NYSE	NOC	Thu, Jan 5, 2017	235.21	237.42	234.35	235.99
6200	NYSE	NOC	Wed, Jan 4, 2017	235.24	236.99	234.83	235.25
6199	NYSE	NOC	Tue, Jan 3, 2017	234.10	235.24	233.14	234.89
6198	NYSE	NOC	Fri, Dec 30, 2016	232.88	233.34	231.71	232.58
6197	NYSE	NOC	Thu, Dec 29, 2016	232.23	233.82	232.10	232.63
6196	NYSE	NOC	Wed, Dec 28, 2016	233.24	233.68	231.56	231.95
6195	NYSE	NOC	Tue, Dec 27, 2016	233.97	234.35	232.33	233.24
6194	NYSE	NOC	Fri, Dec 23, 2016	231.47	234.37	231.24	232.99
6193	NYSE	NOC	Thu, Dec 22, 2016	233.61	234.48	232.51	233.72
6192	NYSE	NOC	Wed, Dec 21, 2016	235.55	235.68	233.09	233.15
6191	NYSE	NOC	Tue, Dec 20, 2016	233.97	235.34	233.55	235.14
6190	NYSE	NOC	Mon, Dec 19, 2016	232.71	234.08	230.64	233.54
6189	NYSE	NOC	Fri, Dec 16, 2016	232.07	234.07	231.03	231.70
6188	NYSE	NOC	Thu, Dec 15, 2016	233.02	234.80	231.84	231.99
6187	NYSE	NOC	Wed, Dec 14, 2016	232.01	235.83	231.63	232.10
6186	NYSE	NOC	Tue, Dec 13, 2016	232.00	234.24	230.47	231.56
6185	NYSE	NOC	Mon, Dec 12, 2016	233.64	233.64	220.72	232.07
6184	NYSE	NOC	Fri, Dec 9, 2016	237.12	239.95	236.77	238.43
6183	NYSE	NOC	Thu, Dec 8, 2016	247.14	247.24	236.75	237.72
6182	NYSE	NOC	Wed, Dec 7, 2016	247.38	247.79	245.54	247.14
6181	NYSE	NOC	Tue, Dec 6, 2016	246.74	248.13	245.14	247.84
6180	NYSE	NOC	Mon, Dec 5, 2016	251.88	252.02	247.12	247.49
6179	NYSE	NOC	Fri, Dec 2, 2016	249.62	250.90	248.50	250.87
6178	NYSE	NOC	Thu, Dec 1, 2016	248.85	250.22	247.82	249.07
6177	NYSE	NOC	Wed, Nov 30, 2016	252.17	252.66	249.65	248.75
6176	NYSE	NOC	Tue, Nov 29, 2016	248.79	253.80	248.56	251.80
6175	NYSE	NOC	Mon, Nov 28, 2016	246.87	250.85	245.38	248.96
6174	NYSE	NOC	Fri, Nov 25, 2016	247.84	249.08	247.54	248.58
6173	NYSE	NOC	Wed, Nov 23, 2016	248.78	249.10	246.31	247.59
6172	NYSE	NOC	Tue, Nov 22, 2016	247.37	248.57	247.13	248.07
6171	NYSE	NOC	Mon, Nov 21, 2016	246.17	247.04	245.07	246.29
6170	NYSE	NOC	Fri, Nov 18, 2016	244.50	246.02	244.01	245.46
6169	NYSE	NOC	Thu, Nov 17, 2016	245.79	246.43	243.84	244.66
6168	NYSE	NOC	Wed, Nov 16, 2016	247.74	248.50	244.45	245.39
6167	NYSE	NOC	Tue, Nov 15, 2016	251.29	251.88	246.11	247.45
6166	NYSE	NOC	Mon, Nov 14, 2016	248.56	253.09	248.17	251.12
6165	NYSE	NOC	Fri, Nov 11, 2016	245.40	248.00	243.70	247.50
6164	NYSE	NOC	Thu, Nov 10, 2016	249.10	249.87	242.67	245.17
6163	NYSE	NOC	Wed, Nov 9, 2016	244.77	249.98	239.15	242.30
6162	NYSE	NOC	Tue, Nov 8, 2016	230.17	231.12	229.08	229.87
6161	NYSE	NOC	Mon, Nov 7, 2016	227.85	230.17	227.48	230.06
6160	NYSE	NOC	Fri, Nov 4, 2016	225.68	227.14	224.91	225.23
6159	NYSE	NOC	Thu, Nov 3, 2016	229.00	229.45	224.72	225.54
6158	NYSE	NOC	Wed, Nov 2, 2016	228.14	230.70	227.47	228.67
6157	NYSE	NOC	Tue, Nov 1, 2016	229.50	230.42	227.34	228.42
6156	NYSE	NOC	Mon, Oct 31, 2016	229.10	229.74	228.03	229.00
6155	NYSE	NOC	Fri, Oct 28, 2016	225.59	230.00	225.57	228.38
6154	NYSE	NOC	Thu, Oct 27, 2016	227.97	228.00	224.01	225.35
6153	NYSE	NOC	Wed, Oct 26, 2016	226.92	229.45	224.00	228.05
6152	NYSE	NOC	Tue, Oct 25, 2016	216.89	220.03	216.50	219.53
6151	NYSE	NOC	Mon, Oct 24, 2016	217.18	217.95	216.34	216.46
6150	NYSE	NOC	Fri, Oct 21, 2016	215.93	216.34	214.59	215.86
6149	NYSE	NOC	Thu, Oct 20, 2016	218.26	218.88	216.39	217.36
6148	NYSE	NOC	Wed, Oct 19, 2016	219.33	219.49	217.43	218.16
6147	NYSE	NOC	Tue, Oct 18, 2016	220.31	220.41	218.79	219.44
6146	NYSE	NOC	Mon, Oct 17, 2016	218.85	220.37	218.85	219.14
6145	NYSE	NOC	Fri, Oct 14, 2016	219.27	219.75	217.60	218.92
6144	NYSE	NOC	Thu, Oct 13, 2016	215.83	218.91	215.08	218.37
6143	NYSE	NOC	Wed, Oct 12, 2016	215.02	217.90	214.95	216.85
6142	NYSE	NOC	Tue, Oct 11, 2016	216.22	216.46	214.69	215.22
6141	NYSE	NOC	Mon, Oct 10, 2016	215.86	216.87	215.59	216.62
6140	NYSE	NOC	Fri, Oct 7, 2016	213.64	215.89	212.37	215.43
6139	NYSE	NOC	Thu, Oct 6, 2016	212.88	215.26	212.02	214.21
6138	NYSE	NOC	Wed, Oct 5, 2016	214.62	214.62	212.23	212.48
6137	NYSE	NOC	Tue, Oct 4, 2016	215.44	215.60	212.19	212.83
6136	NYSE	NOC	Mon, Oct 3, 2016	213.00	215.36	212.87	215.10
6135	NYSE	NOC	Fri, Sep 30, 2016	214.22	215.13	210.60	213.95
6134	NYSE	NOC	Thu, Sep 29, 2016	217.23	217.23	212.30	213.61
6133	NYSE	NOC	Wed, Sep 28, 2016	218.42	218.42	216.68	217.90
6132	NYSE	NOC	Tue, Sep 27, 2016	217.27	218.67	216.57	218.05
6131	NYSE	NOC	Mon, Sep 26, 2016	216.58	217.62	216.03	217.00
6130	NYSE	NOC	Fri, Sep 23, 2016	215.69	217.49	214.84	217.05
6129	NYSE	NOC	Thu, Sep 22, 2016	216.94	217.19	215.79	216.49
6128	NYSE	NOC	Wed, Sep 21, 2016	212.26	216.08	212.18	215.85
6127	NYSE	NOC	Tue, Sep 20, 2016	212.20	212.77	211.35	212.11
6126	NYSE	NOC	Mon, Sep 19, 2016	211.25	212.33	210.98	211.16
6125	NYSE	NOC	Fri, Sep 16, 2016	211.07	211.91	210.60	211.00
6124	NYSE	NOC	Thu, Sep 15, 2016	208.64	212.19	208.16	211.39
6123	NYSE	NOC	Wed, Sep 14, 2016	208.23	209.33	208.09	208.81
6122	NYSE	NOC	Tue, Sep 13, 2016	209.02	210.26	208.09	208.36
6121	NYSE	NOC	Mon, Sep 12, 2016	208.36	210.91	206.69	210.27
6120	NYSE	NOC	Fri, Sep 9, 2016	211.18	211.70	209.19	209.24
6119	NYSE	NOC	Thu, Sep 8, 2016	212.02	213.17	211.58	212.73
6118	NYSE	NOC	Wed, Sep 7, 2016	214.01	214.03	212.12	212.86
6117	NYSE	NOC	Tue, Sep 6, 2016	213.34	214.84	212.87	214.76
6116	NYSE	NOC	Fri, Sep 2, 2016	212.36	213.62	212.06	213.24
6115	NYSE	NOC	Thu, Sep 1, 2016	212.20	213.03	210.24	211.83
6114	NYSE	NOC	Wed, Aug 31, 2016	212.43	212.46	210.98	212.07
6113	NYSE	NOC	Tue, Aug 30, 2016	213.32	213.78	211.90	212.62
6112	NYSE	NOC	Mon, Aug 29, 2016	211.65	213.69	211.42	213.10
6111	NYSE	NOC	Fri, Aug 26, 2016	213.74	214.72	211.12	211.93
6110	NYSE	NOC	Thu, Aug 25, 2016	211.47	214.16	210.62	213.44
6109	NYSE	NOC	Wed, Aug 24, 2016	213.83	214.59	212.16	213.10
6108	NYSE	NOC	Tue, Aug 23, 2016	218.84	218.90	214.22	214.50
6107	NYSE	NOC	Mon, Aug 22, 2016	217.37	218.84	216.77	218.26
6106	NYSE	NOC	Fri, Aug 19, 2016	217.50	218.49	216.76	217.42
6105	NYSE	NOC	Thu, Aug 18, 2016	218.50	219.00	217.68	218.14
6104	NYSE	NOC	Wed, Aug 17, 2016	217.36	218.74	216.60	218.55
6103	NYSE	NOC	Tue, Aug 16, 2016	218.95	219.46	216.43	217.10
6102	NYSE	NOC	Mon, Aug 15, 2016	218.12	220.52	217.84	219.81
6101	NYSE	NOC	Fri, Aug 12, 2016	217.99	218.45	217.00	218.21
6100	NYSE	NOC	Thu, Aug 11, 2016	217.62	218.33	216.50	217.99
6099	NYSE	NOC	Wed, Aug 10, 2016	216.91	217.56	216.03	217.18
6098	NYSE	NOC	Tue, Aug 9, 2016	216.40	216.84	215.92	216.74
6097	NYSE	NOC	Mon, Aug 8, 2016	218.84	218.84	215.57	216.07
6096	NYSE	NOC	Fri, Aug 5, 2016	218.64	219.47	218.17	218.95
6095	NYSE	NOC	Thu, Aug 4, 2016	219.27	219.96	218.03	218.34
6094	NYSE	NOC	Wed, Aug 3, 2016	218.95	219.53	217.80	218.66
6093	NYSE	NOC	Tue, Aug 2, 2016	216.69	219.00	215.87	218.68
6092	NYSE	NOC	Mon, Aug 1, 2016	215.86	217.69	215.77	216.69
6091	NYSE	NOC	Fri, Jul 29, 2016	217.23	217.95	216.61	216.63
6090	NYSE	NOC	Thu, Jul 28, 2016	217.78	218.88	215.62	217.23
6089	NYSE	NOC	Wed, Jul 27, 2016	222.06	222.30	216.20	217.81
6088	NYSE	NOC	Tue, Jul 26, 2016	219.22	219.87	217.95	218.35
6087	NYSE	NOC	Mon, Jul 25, 2016	219.44	219.44	217.51	219.13
6086	NYSE	NOC	Fri, Jul 22, 2016	217.65	219.94	217.00	219.60
6085	NYSE	NOC	Thu, Jul 21, 2016	222.80	222.82	217.25	218.21
6084	NYSE	NOC	Wed, Jul 20, 2016	222.25	223.22	221.50	222.55
6083	NYSE	NOC	Tue, Jul 19, 2016	221.00	224.12	218.13	221.55
6082	NYSE	NOC	Mon, Jul 18, 2016	222.15	222.16	220.68	220.81
6081	NYSE	NOC	Fri, Jul 15, 2016	222.00	222.00	220.76	221.46
6080	NYSE	NOC	Thu, Jul 14, 2016	223.11	223.20	220.82	221.13
6079	NYSE	NOC	Wed, Jul 13, 2016	221.13	221.99	220.49	221.78
6078	NYSE	NOC	Tue, Jul 12, 2016	222.41	222.66	220.25	220.47
6077	NYSE	NOC	Mon, Jul 11, 2016	222.30	223.80	221.62	221.96
6076	NYSE	NOC	Fri, Jul 8, 2016	221.50	222.19	220.30	221.97
6075	NYSE	NOC	Thu, Jul 7, 2016	221.40	222.03	219.81	220.50
6074	NYSE	NOC	Wed, Jul 6, 2016	221.65	222.07	220.27	221.73
6073	NYSE	NOC	Tue, Jul 5, 2016	221.56	222.25	220.61	221.55
6072	NYSE	NOC	Fri, Jul 1, 2016	222.50	223.42	221.07	221.80
6071	NYSE	NOC	Thu, Jun 30, 2016	217.92	223.11	217.33	222.28
6070	NYSE	NOC	Wed, Jun 29, 2016	217.20	217.62	216.00	217.24
6069	NYSE	NOC	Tue, Jun 28, 2016	215.14	216.18	212.89	216.13
6068	NYSE	NOC	Mon, Jun 27, 2016	211.89	214.39	210.09	214.15
6067	NYSE	NOC	Fri, Jun 24, 2016	209.00	214.99	208.29	212.71
6066	NYSE	NOC	Thu, Jun 23, 2016	216.63	216.63	213.85	214.70
6065	NYSE	NOC	Wed, Jun 22, 2016	215.59	216.01	214.78	214.89
6064	NYSE	NOC	Tue, Jun 21, 2016	216.17	216.36	214.77	214.85
6063	NYSE	NOC	Mon, Jun 20, 2016	216.10	216.79	214.96	215.16
6062	NYSE	NOC	Fri, Jun 17, 2016	217.00	217.00	212.23	214.32
6061	NYSE	NOC	Thu, Jun 16, 2016	216.64	217.12	214.33	216.74
6060	NYSE	NOC	Wed, Jun 15, 2016	217.69	218.00	216.62	217.19
6059	NYSE	NOC	Tue, Jun 14, 2016	213.64	217.09	213.64	216.91
6058	NYSE	NOC	Mon, Jun 13, 2016	216.67	217.50	214.86	215.05
6057	NYSE	NOC	Fri, Jun 10, 2016	217.54	218.51	216.86	217.36
6056	NYSE	NOC	Thu, Jun 9, 2016	217.17	218.73	216.69	218.58
6055	NYSE	NOC	Wed, Jun 8, 2016	215.70	217.97	215.22	217.66
6054	NYSE	NOC	Tue, Jun 7, 2016	215.52	216.69	215.52	215.69
6053	NYSE	NOC	Mon, Jun 6, 2016	215.23	216.19	214.82	215.44
6052	NYSE	NOC	Fri, Jun 3, 2016	213.01	215.94	211.36	215.18
6051	NYSE	NOC	Thu, Jun 2, 2016	213.39	213.84	212.04	213.38
6050	NYSE	NOC	Wed, Jun 1, 2016	211.57	214.41	211.28	213.27
6049	NYSE	NOC	Tue, May 31, 2016	214.42	215.50	211.21	212.67
6048	NYSE	NOC	Fri, May 27, 2016	213.77	214.65	213.36	214.42
6047	NYSE	NOC	Thu, May 26, 2016	213.95	214.80	213.33	213.95
6046	NYSE	NOC	Wed, May 25, 2016	215.75	216.09	214.28	214.33
6045	NYSE	NOC	Tue, May 24, 2016	212.66	215.60	212.66	214.68
6044	NYSE	NOC	Mon, May 23, 2016	212.75	213.05	211.79	212.16
6043	NYSE	NOC	Fri, May 20, 2016	212.29	213.02	211.13	212.72
6042	NYSE	NOC	Thu, May 19, 2016	212.50	213.01	209.68	211.07
6041	NYSE	NOC	Wed, May 18, 2016	213.24	215.57	212.71	214.14
6040	NYSE	NOC	Tue, May 17, 2016	215.96	216.67	212.21	213.60
6039	NYSE	NOC	Mon, May 16, 2016	213.98	216.33	213.00	215.73
6038	NYSE	NOC	Fri, May 13, 2016	217.00	217.50	213.48	213.98
6037	NYSE	NOC	Thu, May 12, 2016	214.55	218.84	214.55	217.98
6036	NYSE	NOC	Wed, May 11, 2016	217.45	218.40	214.14	214.32
6035	NYSE	NOC	Tue, May 10, 2016	215.08	217.64	214.72	217.43
6034	NYSE	NOC	Mon, May 9, 2016	214.30	215.60	212.97	214.63
6033	NYSE	NOC	Fri, May 6, 2016	211.73	214.17	211.61	214.10
6032	NYSE	NOC	Thu, May 5, 2016	210.67	212.01	210.43	211.93
6031	NYSE	NOC	Wed, May 4, 2016	208.60	210.74	208.08	210.55
6030	NYSE	NOC	Tue, May 3, 2016	207.44	209.79	206.75	209.60
6029	NYSE	NOC	Mon, May 2, 2016	206.87	208.63	205.83	208.31
6028	NYSE	NOC	Fri, Apr 29, 2016	205.52	206.37	204.52	206.26
6027	NYSE	NOC	Thu, Apr 28, 2016	206.50	207.68	205.02	205.61
6026	NYSE	NOC	Wed, Apr 27, 2016	207.00	208.99	200.55	207.00
6025	NYSE	NOC	Tue, Apr 26, 2016	200.88	203.99	200.88	203.57
6024	NYSE	NOC	Mon, Apr 25, 2016	200.25	200.93	199.52	200.73
6023	NYSE	NOC	Fri, Apr 22, 2016	200.23	201.64	199.26	200.75
6022	NYSE	NOC	Thu, Apr 21, 2016	200.98	201.65	199.86	200.00
6021	NYSE	NOC	Wed, Apr 20, 2016	202.07	202.70	201.45	201.58
6020	NYSE	NOC	Tue, Apr 19, 2016	203.00	203.41	201.45	201.59
6019	NYSE	NOC	Mon, Apr 18, 2016	202.00	202.88	201.33	202.79
6018	NYSE	NOC	Fri, Apr 15, 2016	199.64	201.92	198.75	201.88
6017	NYSE	NOC	Thu, Apr 14, 2016	201.42	201.82	199.88	200.13
6016	NYSE	NOC	Wed, Apr 13, 2016	200.68	201.30	199.02	201.13
6015	NYSE	NOC	Tue, Apr 12, 2016	200.05	201.03	199.50	200.20
6014	NYSE	NOC	Mon, Apr 11, 2016	200.66	201.72	199.49	199.51
6013	NYSE	NOC	Fri, Apr 8, 2016	201.63	202.00	200.09	200.57
6012	NYSE	NOC	Thu, Apr 7, 2016	201.52	202.00	199.66	200.55
6011	NYSE	NOC	Wed, Apr 6, 2016	201.84	202.50	200.76	202.10
6010	NYSE	NOC	Tue, Apr 5, 2016	201.18	201.18	201.18	202.27
6009	NYSE	NOC	Mon, Apr 4, 2016	200.81	202.05	200.05	201.18
6008	NYSE	NOC	Fri, Apr 1, 2016	196.59	200.78	195.66	200.31
6007	NYSE	NOC	Thu, Mar 31, 2016	199.00	199.50	197.31	197.90
6006	NYSE	NOC	Wed, Mar 30, 2016	197.23	198.88	197.10	198.73
6005	NYSE	NOC	Tue, Mar 29, 2016	194.25	196.75	194.25	196.68
6004	NYSE	NOC	Mon, Mar 28, 2016	194.21	195.44	194.21	194.88
6003	NYSE	NOC	Thu, Mar 24, 2016	193.67	194.68	193.25	194.20
6002	NYSE	NOC	Wed, Mar 23, 2016	193.96	195.64	193.87	194.96
6001	NYSE	NOC	Tue, Mar 22, 2016	194.16	195.17	193.58	194.34
6000	NYSE	NOC	Mon, Mar 21, 2016	193.35	195.47	193.21	194.18
5999	NYSE	NOC	Fri, Mar 18, 2016	191.68	194.42	191.05	193.99
5998	NYSE	NOC	Thu, Mar 17, 2016	191.60	192.28	190.16	190.91
5997	NYSE	NOC	Wed, Mar 16, 2016	190.54	192.43	190.00	191.57
5996	NYSE	NOC	Tue, Mar 15, 2016	188.57	188.57	188.57	191.67
5995	NYSE	NOC	Mon, Mar 14, 2016	189.17	190.15	187.70	188.57
5994	NYSE	NOC	Fri, Mar 11, 2016	188.90	191.25	188.16	189.89
5993	NYSE	NOC	Thu, Mar 10, 2016	187.09	189.00	186.41	186.75
5992	NYSE	NOC	Wed, Mar 9, 2016	188.26	188.34	186.49	186.74
5991	NYSE	NOC	Tue, Mar 8, 2016	185.43	187.67	185.08	186.86
5990	NYSE	NOC	Mon, Mar 7, 2016	190.09	191.16	186.35	186.68
5989	NYSE	NOC	Fri, Mar 4, 2016	192.12	192.12	192.12	191.07
5988	NYSE	NOC	Thu, Mar 3, 2016	193.32	193.32	193.32	192.12
5987	NYSE	NOC	Wed, Mar 2, 2016	193.66	194.70	191.83	193.32
5986	NYSE	NOC	Tue, Mar 1, 2016	192.22	192.22	192.22	193.88
5985	NYSE	NOC	Mon, Feb 29, 2016	191.99	194.80	191.34	192.22
5984	NYSE	NOC	Fri, Feb 26, 2016	192.93	193.00	192.93	192.22
5983	NYSE	NOC	Thu, Feb 25, 2016	190.05	192.96	189.42	192.93
5982	NYSE	NOC	Wed, Feb 24, 2016	190.76	190.92	188.06	190.02
5981	NYSE	NOC	Tue, Feb 23, 2016	192.03	193.32	190.75	191.31
5980	NYSE	NOC	Mon, Feb 22, 2016	190.78	193.41	190.67	192.27
5979	NYSE	NOC	Fri, Feb 19, 2016	192.16	192.64	190.06	190.68
5978	NYSE	NOC	Thu, Feb 18, 2016	190.70	193.75	190.01	192.68
5977	NYSE	NOC	Wed, Feb 17, 2016	185.61	191.13	184.45	190.06
5976	NYSE	NOC	Tue, Feb 16, 2016	182.40	185.89	180.15	184.22
5975	NYSE	NOC	Fri, Feb 12, 2016	184.56	185.57	180.46	181.25
5974	NYSE	NOC	Thu, Feb 11, 2016	185.12	186.57	180.10	183.91
5973	NYSE	NOC	Wed, Feb 10, 2016	187.74	189.52	187.22	188.33
5972	NYSE	NOC	Tue, Feb 9, 2016	184.17	188.39	184.01	187.32
5971	NYSE	NOC	Mon, Feb 8, 2016	184.74	187.93	184.00	185.62
5970	NYSE	NOC	Fri, Feb 5, 2016	186.72	188.59	185.34	186.49
5969	NYSE	NOC	Thu, Feb 4, 2016	188.80	189.90	185.31	186.35
5968	NYSE	NOC	Wed, Feb 3, 2016	188.61	190.05	186.86	189.77
5967	NYSE	NOC	Tue, Feb 2, 2016	186.93	189.18	186.45	187.44
5966	NYSE	NOC	Mon, Feb 1, 2016	186.38	189.75	184.63	188.64
5965	NYSE	NOC	Fri, Jan 29, 2016	181.43	185.34	180.03	185.06
5964	NYSE	NOC	Thu, Jan 28, 2016	176.40	181.19	175.00	180.15
5963	NYSE	NOC	Wed, Jan 27, 2016	181.43	182.49	177.83	178.19
5962	NYSE	NOC	Tue, Jan 26, 2016	181.47	182.74	178.87	182.50
5961	NYSE	NOC	Mon, Jan 25, 2016	184.09	184.60	181.62	181.83
5960	NYSE	NOC	Fri, Jan 22, 2016	183.23	184.45	182.01	184.11
5959	NYSE	NOC	Thu, Jan 21, 2016	183.47	184.13	180.96	181.22
5958	NYSE	NOC	Wed, Jan 20, 2016	183.84	185.17	178.98	182.56
5957	NYSE	NOC	Tue, Jan 19, 2016	186.37	187.28	183.56	186.75
5956	NYSE	NOC	Fri, Jan 15, 2016	181.00	185.10	180.32	184.21
5955	NYSE	NOC	Thu, Jan 14, 2016	184.86	186.51	182.87	185.55
5954	NYSE	NOC	Wed, Jan 13, 2016	189.00	189.44	184.57	184.86
5953	NYSE	NOC	Tue, Jan 12, 2016	189.06	189.47	187.53	188.92
5952	NYSE	NOC	Mon, Jan 11, 2016	187.48	188.71	185.51	188.11
5951	NYSE	NOC	Fri, Jan 8, 2016	188.79	189.74	185.90	186.07
5950	NYSE	NOC	Thu, Jan 7, 2016	187.90	189.68	186.01	188.11
5949	NYSE	NOC	Wed, Jan 6, 2016	190.16	193.20	190.00	190.47
5948	NYSE	NOC	Tue, Jan 5, 2016	187.85	192.86	187.85	192.39
5947	NYSE	NOC	Mon, Jan 4, 2016	185.98	187.60	185.31	187.51
5946	NYSE	NOC	Thu, Dec 31, 2015	189.46	190.65	187.55	188.81
5945	NYSE	NOC	Wed, Dec 30, 2015	191.40	191.87	189.81	190.08
5944	NYSE	NOC	Tue, Dec 29, 2015	190.82	191.82	190.56	191.48
5943	NYSE	NOC	Mon, Dec 28, 2015	189.94	190.28	188.64	189.98
5942	NYSE	NOC	Thu, Dec 24, 2015	189.40	190.98	189.27	190.11
5941	NYSE	NOC	Wed, Dec 23, 2015	190.41	190.41	189.36	190.00
5940	NYSE	NOC	Tue, Dec 22, 2015	189.92	190.67	187.70	189.37
5939	NYSE	NOC	Mon, Dec 21, 2015	186.00	189.07	185.50	189.01
5938	NYSE	NOC	Fri, Dec 18, 2015	187.51	187.51	184.41	184.86
5937	NYSE	NOC	Thu, Dec 17, 2015	189.91	190.50	188.29	188.31
5936	NYSE	NOC	Wed, Dec 16, 2015	189.79	191.00	187.31	189.75
5935	NYSE	NOC	Tue, Dec 15, 2015	188.03	189.75	187.61	187.84
5934	NYSE	NOC	Mon, Dec 14, 2015	186.62	188.50	185.24	187.07
5933	NYSE	NOC	Fri, Dec 11, 2015	185.60	187.11	185.06	186.02
5932	NYSE	NOC	Thu, Dec 10, 2015	186.73	188.24	186.68	187.46
5931	NYSE	NOC	Wed, Dec 9, 2015	187.16	188.57	185.08	186.55
5930	NYSE	NOC	Tue, Dec 8, 2015	186.56	188.92	185.96	188.00
5929	NYSE	NOC	Mon, Dec 7, 2015	187.97	188.44	186.77	187.99
5928	NYSE	NOC	Fri, Dec 4, 2015	183.48	188.20	183.39	187.95
5927	NYSE	NOC	Thu, Dec 3, 2015	185.97	186.38	182.01	183.06
5926	NYSE	NOC	Wed, Dec 2, 2015	186.92	187.82	185.42	185.69
5925	NYSE	NOC	Tue, Dec 1, 2015	187.09	189.37	186.60	187.31
5924	NYSE	NOC	Mon, Nov 30, 2015	188.92	188.93	185.95	186.36
5923	NYSE	NOC	Fri, Nov 27, 2015	188.07	188.95	186.58	188.41
5922	NYSE	NOC	Wed, Nov 25, 2015	187.76	188.95	186.96	187.77
5921	NYSE	NOC	Tue, Nov 24, 2015	186.80	188.61	186.18	188.00
5920	NYSE	NOC	Mon, Nov 23, 2015	189.50	190.00	187.77	187.83
5919	NYSE	NOC	Fri, Nov 20, 2015	189.36	190.15	188.84	189.48
5918	NYSE	NOC	Thu, Nov 19, 2015	188.92	189.44	187.18	188.26
5917	NYSE	NOC	Wed, Nov 18, 2015	186.45	188.48	186.28	188.14
5916	NYSE	NOC	Tue, Nov 17, 2015	188.00	188.00	185.11	186.14
5915	NYSE	NOC	Mon, Nov 16, 2015	179.90	186.73	179.40	186.61
5914	NYSE	NOC	Fri, Nov 13, 2015	179.47	181.38	178.60	178.82
5913	NYSE	NOC	Thu, Nov 12, 2015	181.29	182.15	179.90	180.31
5912	NYSE	NOC	Wed, Nov 11, 2015	181.69	182.89	181.40	181.70
5911	NYSE	NOC	Tue, Nov 10, 2015	181.04	182.58	180.02	181.49
5910	NYSE	NOC	Mon, Nov 9, 2015	183.37	184.20	181.10	181.66
5909	NYSE	NOC	Fri, Nov 6, 2015	186.02	186.41	183.12	184.01
5908	NYSE	NOC	Thu, Nov 5, 2015	186.42	187.50	185.47	186.42
5907	NYSE	NOC	Wed, Nov 4, 2015	187.29	188.45	185.41	186.17
5906	NYSE	NOC	Tue, Nov 3, 2015	189.11	189.32	186.52	186.64
5905	NYSE	NOC	Mon, Nov 2, 2015	188.48	189.83	188.01	189.54
5904	NYSE	NOC	Fri, Oct 30, 2015	190.81	190.89	187.75	187.75
5903	NYSE	NOC	Thu, Oct 29, 2015	188.67	192.25	188.50	190.07
5902	NYSE	NOC	Wed, Oct 28, 2015	191.02	193.99	188.75	190.50
5901	NYSE	NOC	Tue, Oct 27, 2015	179.58	181.89	179.58	180.60
5900	NYSE	NOC	Mon, Oct 26, 2015	180.04	180.99	178.98	180.29
5899	NYSE	NOC	Fri, Oct 23, 2015	180.12	181.00	178.62	179.83
5898	NYSE	NOC	Thu, Oct 22, 2015	175.05	180.35	174.23	179.50
5897	NYSE	NOC	Wed, Oct 21, 2015	175.69	176.05	173.87	174.13
5896	NYSE	NOC	Tue, Oct 20, 2015	173.69	175.34	173.19	174.45
5895	NYSE	NOC	Mon, Oct 19, 2015	174.06	174.63	172.87	174.58
5894	NYSE	NOC	Fri, Oct 16, 2015	174.95	175.44	173.62	174.88
5893	NYSE	NOC	Thu, Oct 15, 2015	174.52	174.74	172.40	174.06
5892	NYSE	NOC	Wed, Oct 14, 2015	176.81	176.93	173.51	173.80
5891	NYSE	NOC	Tue, Oct 13, 2015	176.70	177.92	176.23	177.00
5890	NYSE	NOC	Mon, Oct 12, 2015	176.66	177.78	175.39	177.19
5889	NYSE	NOC	Fri, Oct 9, 2015	173.64	176.83	173.17	175.75
5888	NYSE	NOC	Thu, Oct 8, 2015	170.21	173.80	169.24	173.75
5887	NYSE	NOC	Wed, Oct 7, 2015	169.57	171.37	168.81	171.20
5886	NYSE	NOC	Tue, Oct 6, 2015	170.35	171.40	168.26	168.41
5885	NYSE	NOC	Mon, Oct 5, 2015	169.20	171.26	168.33	170.38
5884	NYSE	NOC	Fri, Oct 2, 2015	163.97	167.60	163.20	167.53
5883	NYSE	NOC	Thu, Oct 1, 2015	166.00	166.40	162.68	165.72
5882	NYSE	NOC	Wed, Sep 30, 2015	165.15	167.26	164.48	165.95
5881	NYSE	NOC	Tue, Sep 29, 2015	162.65	163.90	161.81	163.55
5880	NYSE	NOC	Mon, Sep 28, 2015	164.37	165.53	162.50	162.65
5879	NYSE	NOC	Fri, Sep 25, 2015	167.81	168.60	164.84	165.57
5878	NYSE	NOC	Thu, Sep 24, 2015	165.92	167.54	163.70	166.78
5877	NYSE	NOC	Wed, Sep 23, 2015	167.92	168.34	166.04	167.42
5876	NYSE	NOC	Tue, Sep 22, 2015	167.36	168.43	166.54	167.63
5875	NYSE	NOC	Mon, Sep 21, 2015	169.29	171.53	169.17	170.21
5874	NYSE	NOC	Fri, Sep 18, 2015	168.45	170.80	167.96	168.98
5873	NYSE	NOC	Thu, Sep 17, 2015	171.74	173.49	170.33	170.72
5872	NYSE	NOC	Wed, Sep 16, 2015	171.77	171.90	169.72	170.96
5871	NYSE	NOC	Tue, Sep 15, 2015	168.23	170.97	167.37	170.33
5870	NYSE	NOC	Mon, Sep 14, 2015	168.42	168.83	167.12	167.83
5869	NYSE	NOC	Fri, Sep 11, 2015	165.27	168.58	164.84	168.52
5868	NYSE	NOC	Thu, Sep 10, 2015	165.32	166.84	164.96	165.70
5867	NYSE	NOC	Wed, Sep 9, 2015	169.90	170.17	165.91	166.26
5866	NYSE	NOC	Tue, Sep 8, 2015	164.89	168.30	164.52	168.01
5865	NYSE	NOC	Fri, Sep 4, 2015	162.93	163.25	161.05	162.30
5864	NYSE	NOC	Thu, Sep 3, 2015	164.95	166.91	164.33	164.65
5863	NYSE	NOC	Wed, Sep 2, 2015	160.95	164.63	160.47	164.61
5862	NYSE	NOC	Tue, Sep 1, 2015	160.75	161.69	158.84	159.37
5861	NYSE	NOC	Mon, Aug 31, 2015	165.50	165.83	163.60	163.74
5860	NYSE	NOC	Fri, Aug 28, 2015	166.58	167.43	164.49	165.54
5859	NYSE	NOC	Thu, Aug 27, 2015	165.26	167.95	163.77	167.08
5858	NYSE	NOC	Wed, Aug 26, 2015	162.80	164.74	159.14	164.48
5857	NYSE	NOC	Tue, Aug 25, 2015	163.66	164.33	159.07	159.69
5856	NYSE	NOC	Mon, Aug 24, 2015	152.31	165.91	152.31	160.02
5855	NYSE	NOC	Fri, Aug 21, 2015	171.18	171.74	165.21	165.35
5854	NYSE	NOC	Thu, Aug 20, 2015	173.95	174.55	172.59	172.59
5853	NYSE	NOC	Wed, Aug 19, 2015	174.95	176.83	173.60	175.62
5852	NYSE	NOC	Tue, Aug 18, 2015	174.43	175.78	174.34	175.50
5851	NYSE	NOC	Mon, Aug 17, 2015	173.60	174.87	172.35	174.71
5850	NYSE	NOC	Fri, Aug 14, 2015	173.03	174.35	172.26	174.18
5849	NYSE	NOC	Thu, Aug 13, 2015	172.09	173.62	172.00	172.86
5848	NYSE	NOC	Wed, Aug 12, 2015	171.98	172.30	169.61	171.56
5847	NYSE	NOC	Tue, Aug 11, 2015	173.27	173.70	172.17	173.27
5846	NYSE	NOC	Mon, Aug 10, 2015	174.14	175.84	173.74	175.25
5845	NYSE	NOC	Fri, Aug 7, 2015	172.72	173.32	171.03	172.65
5844	NYSE	NOC	Thu, Aug 6, 2015	173.94	174.11	171.70	172.87
5843	NYSE	NOC	Wed, Aug 5, 2015	173.05	174.52	172.91	173.68
5842	NYSE	NOC	Tue, Aug 4, 2015	172.60	173.21	171.58	172.12
5841	NYSE	NOC	Mon, Aug 3, 2015	172.85	173.36	170.67	172.16
5840	NYSE	NOC	Fri, Jul 31, 2015	175.85	175.85	172.73	173.01
5839	NYSE	NOC	Thu, Jul 30, 2015	172.86	176.02	172.36	175.41
5838	NYSE	NOC	Wed, Jul 29, 2015	170.60	176.50	167.18	173.44
5837	NYSE	NOC	Tue, Jul 28, 2015	163.41	164.58	162.00	163.34
5836	NYSE	NOC	Mon, Jul 27, 2015	163.92	164.25	162.16	162.56
5835	NYSE	NOC	Fri, Jul 24, 2015	165.59	165.98	164.19	164.80
5834	NYSE	NOC	Thu, Jul 23, 2015	166.61	167.59	165.14	165.50
5833	NYSE	NOC	Wed, Jul 22, 2015	166.75	167.24	165.75	166.28
5832	NYSE	NOC	Tue, Jul 21, 2015	169.11	169.47	165.98	166.77
5831	NYSE	NOC	Mon, Jul 20, 2015	169.54	170.35	168.98	169.83
5830	NYSE	NOC	Fri, Jul 17, 2015	169.21	169.97	168.31	168.99
5829	NYSE	NOC	Thu, Jul 16, 2015	169.32	170.07	168.47	169.86
5828	NYSE	NOC	Wed, Jul 15, 2015	168.21	169.05	167.74	168.59
5827	NYSE	NOC	Tue, Jul 14, 2015	167.16	168.82	167.04	168.49
5826	NYSE	NOC	Mon, Jul 13, 2015	167.02	167.62	166.00	167.30
5825	NYSE	NOC	Fri, Jul 10, 2015	164.30	165.95	163.68	165.37
5824	NYSE	NOC	Thu, Jul 9, 2015	163.01	164.00	162.55	162.69
5823	NYSE	NOC	Wed, Jul 8, 2015	160.22	161.75	160.18	160.66
5822	NYSE	NOC	Tue, Jul 7, 2015	159.83	161.51	158.13	161.39
5821	NYSE	NOC	Mon, Jul 6, 2015	158.35	159.59	158.10	159.25
5820	NYSE	NOC	Thu, Jul 2, 2015	160.66	161.23	158.42	159.50
5819	NYSE	NOC	Wed, Jul 1, 2015	159.64	160.51	159.04	160.10
5818	NYSE	NOC	Tue, Jun 30, 2015	159.99	160.24	158.16	158.63
5817	NYSE	NOC	Mon, Jun 29, 2015	160.80	161.58	158.64	158.68
5816	NYSE	NOC	Fri, Jun 26, 2015	162.42	162.84	161.45	161.77
5815	NYSE	NOC	Thu, Jun 25, 2015	163.62	164.10	162.01	162.13
5814	NYSE	NOC	Wed, Jun 24, 2015	164.24	164.68	162.89	163.21
5813	NYSE	NOC	Tue, Jun 23, 2015	165.66	166.21	163.73	164.37
5812	NYSE	NOC	Mon, Jun 22, 2015	165.79	166.55	165.35	165.47
5811	NYSE	NOC	Fri, Jun 19, 2015	164.50	165.97	164.50	165.05
5810	NYSE	NOC	Thu, Jun 18, 2015	163.28	165.92	163.22	165.16
5809	NYSE	NOC	Wed, Jun 17, 2015	162.00	163.38	161.12	162.87
5808	NYSE	NOC	Tue, Jun 16, 2015	159.04	163.50	159.04	161.49
5807	NYSE	NOC	Mon, Jun 15, 2015	159.67	160.55	159.00	159.96
5806	NYSE	NOC	Fri, Jun 12, 2015	159.61	161.36	159.10	161.06
5805	NYSE	NOC	Thu, Jun 11, 2015	158.82	161.05	158.77	160.77
5804	NYSE	NOC	Wed, Jun 10, 2015	157.84	159.11	156.44	158.56
5803	NYSE	NOC	Tue, Jun 9, 2015	156.94	157.78	156.18	157.22
5802	NYSE	NOC	Mon, Jun 8, 2015	157.03	157.65	156.49	156.66
5801	NYSE	NOC	Fri, Jun 5, 2015	157.47	157.78	156.51	157.29
5800	NYSE	NOC	Thu, Jun 4, 2015	158.87	160.35	157.80	158.12
5799	NYSE	NOC	Wed, Jun 3, 2015	160.57	161.44	159.83	160.26
5798	NYSE	NOC	Tue, Jun 2, 2015	159.21	161.25	157.44	160.35
5797	NYSE	NOC	Mon, Jun 1, 2015	159.09	160.78	158.30	159.94
5796	NYSE	NOC	Fri, May 29, 2015	159.90	160.74	158.27	159.18
5795	NYSE	NOC	Thu, May 28, 2015	158.00	160.58	157.66	160.48
5794	NYSE	NOC	Wed, May 27, 2015	159.37	159.65	158.09	159.32
5793	NYSE	NOC	Tue, May 26, 2015	159.92	159.92	158.05	158.47
5792	NYSE	NOC	Fri, May 22, 2015	160.73	161.05	159.58	160.00
5791	NYSE	NOC	Thu, May 21, 2015	160.25	161.79	160.04	161.18
5790	NYSE	NOC	Wed, May 20, 2015	159.43	160.36	158.50	159.62
5789	NYSE	NOC	Tue, May 19, 2015	158.00	159.44	157.62	158.93
5788	NYSE	NOC	Mon, May 18, 2015	157.91	158.65	157.49	158.02
5787	NYSE	NOC	Fri, May 15, 2015	157.71	158.87	157.33	158.01
5786	NYSE	NOC	Thu, May 14, 2015	156.59	157.88	156.05	157.67
5785	NYSE	NOC	Wed, May 13, 2015	155.38	156.17	155.11	155.22
5784	NYSE	NOC	Tue, May 12, 2015	155.95	156.00	154.69	155.44
5783	NYSE	NOC	Mon, May 11, 2015	156.25	157.52	156.01	156.35
5782	NYSE	NOC	Fri, May 8, 2015	155.00	156.55	154.76	156.31
5781	NYSE	NOC	Thu, May 7, 2015	153.30	154.14	152.70	153.46
5780	NYSE	NOC	Wed, May 6, 2015	154.00	154.68	152.44	153.30
5779	NYSE	NOC	Tue, May 5, 2015	155.68	156.49	152.69	153.28
5778	NYSE	NOC	Mon, May 4, 2015	156.18	157.43	155.53	155.83
5777	NYSE	NOC	Fri, May 1, 2015	154.87	156.06	154.29	156.01
5776	NYSE	NOC	Thu, Apr 30, 2015	158.18	158.84	152.78	154.04
5775	NYSE	NOC	Wed, Apr 29, 2015	162.05	163.38	158.35	159.14
5774	NYSE	NOC	Tue, Apr 28, 2015	160.01	160.95	158.91	160.51
5773	NYSE	NOC	Mon, Apr 27, 2015	162.05	162.93	160.03	160.13
5772	NYSE	NOC	Fri, Apr 24, 2015	162.50	162.70	161.26	161.78
5771	NYSE	NOC	Thu, Apr 23, 2015	161.54	163.94	161.15	162.83
5770	NYSE	NOC	Wed, Apr 22, 2015	162.37	162.53	160.65	162.08
5769	NYSE	NOC	Tue, Apr 21, 2015	163.72	163.84	162.09	162.49
5768	NYSE	NOC	Mon, Apr 20, 2015	161.18	163.23	160.89	162.69
5767	NYSE	NOC	Fri, Apr 17, 2015	162.20	162.29	159.70	160.16
5766	NYSE	NOC	Thu, Apr 16, 2015	162.74	164.19	161.85	163.38
5765	NYSE	NOC	Wed, Apr 15, 2015	163.84	164.43	162.90	163.24
5764	NYSE	NOC	Tue, Apr 14, 2015	163.43	164.37	162.17	163.24
5763	NYSE	NOC	Mon, Apr 13, 2015	165.00	165.93	163.56	163.58
5762	NYSE	NOC	Fri, Apr 10, 2015	164.75	165.95	164.13	165.35
5761	NYSE	NOC	Thu, Apr 9, 2015	163.76	165.21	163.08	164.57
5760	NYSE	NOC	Wed, Apr 8, 2015	162.32	164.88	162.08	164.21
5759	NYSE	NOC	Tue, Apr 7, 2015	162.70	164.63	162.61	162.91
5758	NYSE	NOC	Mon, Apr 6, 2015	160.52	163.34	160.37	162.76
5757	NYSE	NOC	Thu, Apr 2, 2015	160.67	162.78	160.28	161.63
5756	NYSE	NOC	Wed, Apr 1, 2015	160.09	161.29	158.11	160.55
5755	NYSE	NOC	Tue, Mar 31, 2015	161.94	162.87	160.96	160.96
5754	NYSE	NOC	Mon, Mar 30, 2015	161.15	163.57	160.79	162.68
5753	NYSE	NOC	Fri, Mar 27, 2015	159.14	160.87	158.90	160.48
5752	NYSE	NOC	Thu, Mar 26, 2015	158.06	159.92	157.11	159.31
5751	NYSE	NOC	Wed, Mar 25, 2015	162.43	162.68	159.18	159.19
5750	NYSE	NOC	Tue, Mar 24, 2015	162.06	163.18	161.20	162.09
5749	NYSE	NOC	Mon, Mar 23, 2015	163.01	164.00	162.59	162.72
5748	NYSE	NOC	Fri, Mar 20, 2015	162.74	164.08	162.08	162.62
5747	NYSE	NOC	Thu, Mar 19, 2015	162.76	163.81	161.72	162.52
5746	NYSE	NOC	Wed, Mar 18, 2015	160.63	163.36	159.51	162.84
5745	NYSE	NOC	Tue, Mar 17, 2015	160.07	161.45	160.07	161.16
5744	NYSE	NOC	Mon, Mar 16, 2015	158.20	161.48	158.20	161.34
5743	NYSE	NOC	Fri, Mar 13, 2015	159.39	160.80	156.32	157.56
5742	NYSE	NOC	Thu, Mar 12, 2015	158.26	160.04	158.26	160.00
5741	NYSE	NOC	Wed, Mar 11, 2015	159.06	159.74	157.96	158.03
5740	NYSE	NOC	Tue, Mar 10, 2015	160.01	160.53	158.34	158.34
5739	NYSE	NOC	Mon, Mar 9, 2015	159.87	161.95	159.74	161.27
5738	NYSE	NOC	Fri, Mar 6, 2015	162.30	162.30	159.61	160.41
5737	NYSE	NOC	Thu, Mar 5, 2015	163.76	164.64	162.84	163.28
5736	NYSE	NOC	Wed, Mar 4, 2015	163.29	164.20	162.44	163.93
5735	NYSE	NOC	Tue, Mar 3, 2015	165.84	166.55	162.74	163.63
5734	NYSE	NOC	Mon, Mar 2, 2015	165.61	167.73	165.47	167.10
5733	NYSE	NOC	Fri, Feb 27, 2015	166.06	167.56	165.60	165.71
5732	NYSE	NOC	Thu, Feb 26, 2015	167.43	168.44	165.78	166.31
5731	NYSE	NOC	Wed, Feb 25, 2015	170.31	170.49	167.36	168.65
5730	NYSE	NOC	Tue, Feb 24, 2015	169.82	170.80	169.01	170.19
5729	NYSE	NOC	Mon, Feb 23, 2015	171.72	172.26	170.35	170.52
5728	NYSE	NOC	Fri, Feb 20, 2015	169.62	172.30	169.48	172.20
5727	NYSE	NOC	Thu, Feb 19, 2015	167.80	170.19	167.50	170.13
5726	NYSE	NOC	Wed, Feb 18, 2015	166.00	167.69	165.65	167.68
5725	NYSE	NOC	Tue, Feb 17, 2015	166.59	168.11	166.16	167.60
5724	NYSE	NOC	Fri, Feb 13, 2015	167.40	167.60	166.11	167.14
5723	NYSE	NOC	Thu, Feb 12, 2015	167.33	168.01	166.46	167.29
5722	NYSE	NOC	Wed, Feb 11, 2015	164.41	167.00	164.26	166.29
5721	NYSE	NOC	Tue, Feb 10, 2015	164.79	165.08	163.41	164.89
5720	NYSE	NOC	Mon, Feb 9, 2015	161.78	164.29	161.06	162.97
5719	NYSE	NOC	Fri, Feb 6, 2015	164.22	164.22	161.74	162.24
5718	NYSE	NOC	Thu, Feb 5, 2015	163.27	164.00	161.92	163.03
5717	NYSE	NOC	Wed, Feb 4, 2015	160.19	163.24	160.03	161.84
5716	NYSE	NOC	Tue, Feb 3, 2015	158.48	161.72	157.70	160.48
5715	NYSE	NOC	Mon, Feb 2, 2015	157.29	159.61	154.69	159.19
5714	NYSE	NOC	Fri, Jan 30, 2015	156.31	159.20	155.94	156.95
5713	NYSE	NOC	Thu, Jan 29, 2015	153.71	158.15	153.71	157.93
5712	NYSE	NOC	Wed, Jan 28, 2015	154.19	155.50	152.04	152.16
5711	NYSE	NOC	Tue, Jan 27, 2015	153.80	154.87	152.50	152.94
5710	NYSE	NOC	Mon, Jan 26, 2015	156.35	156.41	154.40	155.54
5709	NYSE	NOC	Fri, Jan 23, 2015	156.40	157.30	155.65	156.19
5708	NYSE	NOC	Thu, Jan 22, 2015	155.00	157.22	154.01	156.50
5707	NYSE	NOC	Wed, Jan 21, 2015	152.81	155.18	152.43	154.24
5706	NYSE	NOC	Tue, Jan 20, 2015	154.67	154.99	151.27	153.73
5705	NYSE	NOC	Fri, Jan 16, 2015	152.21	153.50	151.39	153.33
5704	NYSE	NOC	Thu, Jan 15, 2015	152.60	153.56	151.12	152.31
5703	NYSE	NOC	Wed, Jan 14, 2015	150.71	152.47	149.05	152.11
5702	NYSE	NOC	Tue, Jan 13, 2015	153.03	154.98	150.96	152.00
5701	NYSE	NOC	Mon, Jan 12, 2015	152.79	153.59	150.79	151.97
5700	NYSE	NOC	Fri, Jan 9, 2015	152.45	153.64	151.80	152.74
5699	NYSE	NOC	Thu, Jan 8, 2015	149.84	153.14	149.81	152.17
5698	NYSE	NOC	Wed, Jan 7, 2015	145.05	148.83	144.88	148.72
5697	NYSE	NOC	Tue, Jan 6, 2015	143.46	146.00	141.58	144.16
5696	NYSE	NOC	Mon, Jan 5, 2015	145.45	146.47	142.45	143.37
5695	NYSE	NOC	Fri, Jan 2, 2015	148.29	149.16	144.54	146.46
5694	NYSE	NOC	Wed, Dec 31, 2014	150.75	151.21	147.23	147.39
5693	NYSE	NOC	Tue, Dec 30, 2014	150.53	151.14	149.86	150.76
5692	NYSE	NOC	Mon, Dec 29, 2014	150.92	151.58	150.16	151.08
5691	NYSE	NOC	Fri, Dec 26, 2014	151.93	152.59	151.48	151.55
5690	NYSE	NOC	Wed, Dec 24, 2014	151.55	152.75	151.31	151.76
5689	NYSE	NOC	Tue, Dec 23, 2014	153.01	153.19	151.15	151.32
5688	NYSE	NOC	Mon, Dec 22, 2014	150.34	153.01	150.24	152.24
5687	NYSE	NOC	Fri, Dec 19, 2014	148.71	150.74	148.57	149.90
5686	NYSE	NOC	Thu, Dec 18, 2014	145.33	148.59	145.30	148.55
5685	NYSE	NOC	Wed, Dec 17, 2014	144.11	144.80	141.96	143.62
5684	NYSE	NOC	Tue, Dec 16, 2014	141.25	146.18	141.21	143.79
5683	NYSE	NOC	Mon, Dec 15, 2014	142.20	143.59	140.52	141.90
5682	NYSE	NOC	Fri, Dec 12, 2014	144.68	144.68	141.53	141.56
5681	NYSE	NOC	Thu, Dec 11, 2014	144.88	146.80	144.24	145.72
5680	NYSE	NOC	Wed, Dec 10, 2014	147.21	147.45	144.19	144.32
5679	NYSE	NOC	Tue, Dec 9, 2014	145.15	148.06	144.42	147.55
5678	NYSE	NOC	Mon, Dec 8, 2014	147.69	148.00	145.87	146.57
5677	NYSE	NOC	Fri, Dec 5, 2014	143.25	148.77	143.03	147.69
5676	NYSE	NOC	Thu, Dec 4, 2014	140.58	141.42	139.10	139.84
5675	NYSE	NOC	Wed, Dec 3, 2014	140.56	141.94	140.33	140.97
5674	NYSE	NOC	Tue, Dec 2, 2014	139.03	140.73	138.88	140.17
5673	NYSE	NOC	Mon, Dec 1, 2014	140.72	141.14	138.68	138.76
5672	NYSE	NOC	Fri, Nov 28, 2014	141.50	142.51	140.72	140.93
5671	NYSE	NOC	Wed, Nov 26, 2014	140.86	141.65	140.66	141.45
5670	NYSE	NOC	Tue, Nov 25, 2014	140.53	142.31	140.53	141.56
5669	NYSE	NOC	Mon, Nov 24, 2014	138.97	140.82	138.81	140.72
5668	NYSE	NOC	Fri, Nov 21, 2014	140.00	140.59	138.81	139.13
5667	NYSE	NOC	Thu, Nov 20, 2014	136.81	138.69	136.49	138.45
5666	NYSE	NOC	Wed, Nov 19, 2014	137.33	137.83	136.54	137.54
5665	NYSE	NOC	Tue, Nov 18, 2014	136.20	138.35	135.82	138.08
5664	NYSE	NOC	Mon, Nov 17, 2014	136.07	136.63	135.66	135.91
5663	NYSE	NOC	Fri, Nov 14, 2014	136.30	137.28	135.79	136.07
5662	NYSE	NOC	Thu, Nov 13, 2014	136.14	138.05	136.14	138.00
5661	NYSE	NOC	Wed, Nov 12, 2014	136.17	136.83	135.37	136.02
5660	NYSE	NOC	Tue, Nov 11, 2014	135.88	137.67	135.81	136.85
5659	NYSE	NOC	Mon, Nov 10, 2014	135.75	136.16	134.83	135.65
5658	NYSE	NOC	Fri, Nov 7, 2014	138.13	138.15	135.39	136.11
5657	NYSE	NOC	Thu, Nov 6, 2014	137.89	138.68	136.80	138.11
5656	NYSE	NOC	Wed, Nov 5, 2014	139.26	139.46	137.00	137.84
5655	NYSE	NOC	Tue, Nov 4, 2014	137.91	139.47	136.82	138.57
5654	NYSE	NOC	Mon, Nov 3, 2014	137.79	137.89	136.21	136.96
5653	NYSE	NOC	Fri, Oct 31, 2014	138.80	139.22	137.15	137.96
5652	NYSE	NOC	Thu, Oct 30, 2014	134.65	137.78	133.75	137.29
5651	NYSE	NOC	Wed, Oct 29, 2014	134.41	136.08	133.78	135.66
5650	NYSE	NOC	Tue, Oct 28, 2014	132.10	134.26	131.54	134.20
5649	NYSE	NOC	Mon, Oct 27, 2014	130.84	130.99	129.30	130.79
5648	NYSE	NOC	Fri, Oct 24, 2014	129.17	130.89	128.55	130.79
5647	NYSE	NOC	Thu, Oct 23, 2014	127.10	129.53	125.56	129.20
5646	NYSE	NOC	Wed, Oct 22, 2014	127.00	128.61	124.58	125.11
5645	NYSE	NOC	Tue, Oct 21, 2014	124.50	126.22	123.34	126.13
5644	NYSE	NOC	Mon, Oct 20, 2014	124.10	124.75	123.40	124.67
5643	NYSE	NOC	Fri, Oct 17, 2014	122.51	124.97	122.51	124.44
5642	NYSE	NOC	Thu, Oct 16, 2014	119.31	122.53	118.57	121.60
5641	NYSE	NOC	Wed, Oct 15, 2014	122.27	123.56	118.24	121.29
5640	NYSE	NOC	Tue, Oct 14, 2014	122.01	125.62	121.87	124.19
5639	NYSE	NOC	Mon, Oct 13, 2014	124.20	125.22	121.38	121.47
5638	NYSE	NOC	Fri, Oct 10, 2014	123.80	125.41	123.05	124.01
5637	NYSE	NOC	Thu, Oct 9, 2014	126.10	126.58	123.69	124.02
5636	NYSE	NOC	Wed, Oct 8, 2014	124.55	126.48	123.43	126.36
5635	NYSE	NOC	Tue, Oct 7, 2014	127.12	127.19	124.56	124.61
5634	NYSE	NOC	Mon, Oct 6, 2014	129.08	129.67	127.20	127.75
5633	NYSE	NOC	Fri, Oct 3, 2014	127.68	129.07	127.62	128.47
5632	NYSE	NOC	Thu, Oct 2, 2014	128.22	128.78	126.55	126.90
5631	NYSE	NOC	Wed, Oct 1, 2014	130.61	130.86	127.76	128.02
5630	NYSE	NOC	Tue, Sep 30, 2014	132.17	132.94	131.31	131.76
5629	NYSE	NOC	Mon, Sep 29, 2014	131.24	132.85	130.60	131.98
5628	NYSE	NOC	Fri, Sep 26, 2014	130.35	132.35	129.91	131.93
5627	NYSE	NOC	Thu, Sep 25, 2014	130.64	130.91	128.41	128.90
5626	NYSE	NOC	Wed, Sep 24, 2014	128.64	130.23	128.41	129.99
5625	NYSE	NOC	Tue, Sep 23, 2014	131.45	131.45	128.77	128.84
5624	NYSE	NOC	Mon, Sep 22, 2014	132.99	133.66	131.85	131.90
5623	NYSE	NOC	Fri, Sep 19, 2014	133.33	134.24	133.20	133.66
5622	NYSE	NOC	Thu, Sep 18, 2014	132.70	132.97	132.13	132.44
5621	NYSE	NOC	Wed, Sep 17, 2014	132.97	133.31	131.93	132.57
5620	NYSE	NOC	Tue, Sep 16, 2014	130.32	132.21	130.08	131.93
5619	NYSE	NOC	Mon, Sep 15, 2014	129.77	130.92	129.54	130.57
5618	NYSE	NOC	Fri, Sep 12, 2014	129.75	130.31	129.40	129.99
5617	NYSE	NOC	Thu, Sep 11, 2014	129.60	129.95	129.26	129.76
5616	NYSE	NOC	Wed, Sep 10, 2014	128.36	130.32	128.34	129.99
5615	NYSE	NOC	Tue, Sep 9, 2014	127.91	129.44	127.57	128.48
5614	NYSE	NOC	Mon, Sep 8, 2014	127.53	128.36	127.50	127.55
5613	NYSE	NOC	Fri, Sep 5, 2014	127.30	127.61	126.74	127.53
5612	NYSE	NOC	Thu, Sep 4, 2014	128.41	128.63	127.03	127.22
5611	NYSE	NOC	Wed, Sep 3, 2014	129.10	129.10	127.61	127.93
5610	NYSE	NOC	Tue, Sep 2, 2014	128.41	128.72	127.81	128.57
5609	NYSE	NOC	Fri, Aug 29, 2014	126.90	127.68	126.77	127.22
5608	NYSE	NOC	Thu, Aug 28, 2014	126.31	127.19	126.31	126.88
5607	NYSE	NOC	Wed, Aug 27, 2014	127.57	127.86	126.94	127.62
5606	NYSE	NOC	Tue, Aug 26, 2014	128.04	128.06	127.02	127.27
5605	NYSE	NOC	Mon, Aug 25, 2014	128.31	128.44	127.49	128.02
5604	NYSE	NOC	Fri, Aug 22, 2014	128.30	128.66	127.45	127.60
5603	NYSE	NOC	Thu, Aug 21, 2014	128.56	128.56	127.66	128.03
5602	NYSE	NOC	Wed, Aug 20, 2014	127.02	128.39	126.76	128.17
5601	NYSE	NOC	Tue, Aug 19, 2014	127.07	127.42	126.45	127.01
5600	NYSE	NOC	Mon, Aug 18, 2014	125.62	126.94	125.62	126.73
5599	NYSE	NOC	Fri, Aug 15, 2014	125.51	125.98	123.68	124.87
5598	NYSE	NOC	Thu, Aug 14, 2014	125.38	125.93	124.94	125.01
5597	NYSE	NOC	Wed, Aug 13, 2014	123.50	125.68	123.16	125.16
5596	NYSE	NOC	Tue, Aug 12, 2014	123.58	124.39	122.80	123.03
5595	NYSE	NOC	Mon, Aug 11, 2014	123.26	124.02	123.18	123.49
5594	NYSE	NOC	Fri, Aug 8, 2014	120.75	122.96	120.54	122.86
5593	NYSE	NOC	Thu, Aug 7, 2014	121.80	122.36	119.97	120.30
5592	NYSE	NOC	Wed, Aug 6, 2014	122.00	122.20	120.58	120.98
5591	NYSE	NOC	Tue, Aug 5, 2014	123.12	125.23	122.88	123.07
5590	NYSE	NOC	Mon, Aug 4, 2014	123.53	123.97	122.22	123.36
5589	NYSE	NOC	Fri, Aug 1, 2014	122.91	124.85	122.85	123.92
5588	NYSE	NOC	Thu, Jul 31, 2014	124.91	125.00	123.03	123.27
5587	NYSE	NOC	Wed, Jul 30, 2014	127.08	127.23	125.31	125.85
5586	NYSE	NOC	Tue, Jul 29, 2014	127.56	127.97	126.21	126.37
5585	NYSE	NOC	Mon, Jul 28, 2014	127.97	128.46	126.60	127.79
5584	NYSE	NOC	Fri, Jul 25, 2014	127.41	128.31	127.35	127.56
5583	NYSE	NOC	Thu, Jul 24, 2014	127.01	128.29	126.01	127.92
5582	NYSE	NOC	Wed, Jul 23, 2014	124.96	127.97	124.93	126.61
5581	NYSE	NOC	Tue, Jul 22, 2014	125.52	127.01	125.21	126.53
5580	NYSE	NOC	Mon, Jul 21, 2014	123.74	125.30	123.38	125.12
5579	NYSE	NOC	Fri, Jul 18, 2014	123.00	124.40	122.80	123.87
5578	NYSE	NOC	Thu, Jul 17, 2014	122.42	124.00	122.35	122.56
5577	NYSE	NOC	Wed, Jul 16, 2014	123.44	123.64	122.68	123.19
5576	NYSE	NOC	Tue, Jul 15, 2014	122.69	123.82	122.44	123.15
5575	NYSE	NOC	Mon, Jul 14, 2014	121.57	122.70	121.41	122.34
5574	NYSE	NOC	Fri, Jul 11, 2014	120.21	121.90	119.60	121.67
5573	NYSE	NOC	Thu, Jul 10, 2014	118.23	120.71	118.23	119.92
5572	NYSE	NOC	Wed, Jul 9, 2014	119.79	120.20	119.17	119.80
5571	NYSE	NOC	Tue, Jul 8, 2014	119.87	120.43	118.77	119.35
5570	NYSE	NOC	Mon, Jul 7, 2014	121.00	121.00	119.89	120.11
5569	NYSE	NOC	Thu, Jul 3, 2014	120.23	121.50	120.04	121.19
5568	NYSE	NOC	Wed, Jul 2, 2014	120.01	120.81	119.54	119.74
5567	NYSE	NOC	Tue, Jul 1, 2014	119.33	121.25	118.29	120.43
5566	NYSE	NOC	Mon, Jun 30, 2014	121.11	121.14	119.39	119.63
5565	NYSE	NOC	Fri, Jun 27, 2014	120.18	120.74	119.93	120.67
5564	NYSE	NOC	Thu, Jun 26, 2014	120.81	120.81	119.54	120.40
5563	NYSE	NOC	Wed, Jun 25, 2014	120.52	120.98	120.16	120.70
5562	NYSE	NOC	Tue, Jun 24, 2014	121.96	122.56	120.56	120.60
5561	NYSE	NOC	Mon, Jun 23, 2014	123.59	123.59	122.19	122.53
5560	NYSE	NOC	Fri, Jun 20, 2014	123.12	124.11	122.65	123.45
5559	NYSE	NOC	Thu, Jun 19, 2014	121.55	122.87	121.18	122.33
5558	NYSE	NOC	Wed, Jun 18, 2014	121.01	121.68	120.16	121.44
5557	NYSE	NOC	Tue, Jun 17, 2014	121.39	121.84	120.49	121.09
5556	NYSE	NOC	Mon, Jun 16, 2014	120.36	122.14	120.36	121.56
5555	NYSE	NOC	Fri, Jun 13, 2014	119.96	121.42	119.65	120.80
5554	NYSE	NOC	Thu, Jun 12, 2014	121.74	122.00	119.30	119.53
5553	NYSE	NOC	Wed, Jun 11, 2014	122.97	123.46	122.20	122.24
5552	NYSE	NOC	Tue, Jun 10, 2014	124.01	124.03	123.03	123.75
5551	NYSE	NOC	Mon, Jun 9, 2014	123.75	124.92	123.28	124.46
5550	NYSE	NOC	Fri, Jun 6, 2014	123.90	124.56	123.63	124.00
5549	NYSE	NOC	Thu, Jun 5, 2014	122.20	123.83	122.01	123.68
5548	NYSE	NOC	Wed, Jun 4, 2014	121.50	122.38	120.92	122.26
5547	NYSE	NOC	Tue, Jun 3, 2014	121.15	122.10	120.48	121.49
5546	NYSE	NOC	Mon, Jun 2, 2014	121.32	122.28	120.62	121.96
5545	NYSE	NOC	Fri, May 30, 2014	119.85	121.80	119.69	121.55
5544	NYSE	NOC	Thu, May 29, 2014	119.65	120.31	119.22	120.20
5543	NYSE	NOC	Wed, May 28, 2014	120.43	121.60	119.90	120.27
5542	NYSE	NOC	Tue, May 27, 2014	119.95	120.33	119.21	120.17
5541	NYSE	NOC	Fri, May 23, 2014	118.82	120.11	118.47	120.02
5540	NYSE	NOC	Thu, May 22, 2014	118.27	118.89	118.01	118.50
5539	NYSE	NOC	Wed, May 21, 2014	117.89	118.99	117.89	118.26
5538	NYSE	NOC	Tue, May 20, 2014	119.05	119.58	117.50	117.68
5537	NYSE	NOC	Mon, May 19, 2014	119.24	119.79	118.37	119.68
5536	NYSE	NOC	Fri, May 16, 2014	119.21	119.47	118.30	118.88
5535	NYSE	NOC	Thu, May 15, 2014	121.68	121.78	119.07	119.19
5534	NYSE	NOC	Wed, May 14, 2014	123.16	123.16	121.64	121.74
5533	NYSE	NOC	Tue, May 13, 2014	122.59	123.48	122.22	123.07
5532	NYSE	NOC	Mon, May 12, 2014	121.41	122.70	121.37	122.44
5531	NYSE	NOC	Fri, May 9, 2014	121.00	121.12	120.15	121.06
5530	NYSE	NOC	Thu, May 8, 2014	121.00	121.92	120.68	121.23
5529	NYSE	NOC	Wed, May 7, 2014	120.08	121.07	119.35	120.92
5528	NYSE	NOC	Tue, May 6, 2014	120.45	120.81	119.54	119.62
5527	NYSE	NOC	Mon, May 5, 2014	120.38	121.44	120.02	120.95
5526	NYSE	NOC	Fri, May 2, 2014	120.39	121.32	120.00	120.73
5525	NYSE	NOC	Thu, May 1, 2014	121.22	121.55	120.28	120.61
5524	NYSE	NOC	Wed, Apr 30, 2014	120.13	121.83	119.71	121.51
5523	NYSE	NOC	Tue, Apr 29, 2014	119.53	120.83	119.08	120.46
5522	NYSE	NOC	Mon, Apr 28, 2014	119.49	119.78	117.78	119.11
5521	NYSE	NOC	Fri, Apr 25, 2014	119.15	119.15	118.14	118.99
5520	NYSE	NOC	Thu, Apr 24, 2014	121.75	122.00	118.35	119.18
5519	NYSE	NOC	Wed, Apr 23, 2014	119.26	122.25	117.17	121.66
5518	NYSE	NOC	Tue, Apr 22, 2014	122.66	123.39	119.76	119.79
5517	NYSE	NOC	Mon, Apr 21, 2014	122.07	122.55	121.55	122.21
5516	NYSE	NOC	Thu, Apr 17, 2014	121.42	122.22	117.30	122.00
5515	NYSE	NOC	Wed, Apr 16, 2014	119.58	120.84	118.88	120.60
5514	NYSE	NOC	Tue, Apr 15, 2014	118.32	119.29	116.11	118.92
5513	NYSE	NOC	Mon, Apr 14, 2014	117.77	118.74	116.83	118.00
5512	NYSE	NOC	Fri, Apr 11, 2014	117.07	118.35	116.62	116.67
5511	NYSE	NOC	Thu, Apr 10, 2014	120.38	120.64	117.11	117.16
5510	NYSE	NOC	Wed, Apr 9, 2014	119.40	120.39	118.59	120.32
5509	NYSE	NOC	Tue, Apr 8, 2014	119.20	119.65	117.64	118.87
5508	NYSE	NOC	Mon, Apr 7, 2014	120.57	121.62	119.24	119.29
5507	NYSE	NOC	Fri, Apr 4, 2014	125.55	126.00	120.47	120.69
5506	NYSE	NOC	Thu, Apr 3, 2014	124.91	125.13	124.20	125.02
5505	NYSE	NOC	Wed, Apr 2, 2014	123.86	125.53	123.55	124.59
5504	NYSE	NOC	Tue, Apr 1, 2014	123.16	124.00	122.75	123.95
5503	NYSE	NOC	Mon, Mar 31, 2014	122.61	123.79	122.60	123.38
5502	NYSE	NOC	Fri, Mar 28, 2014	120.49	122.59	120.42	121.81
5501	NYSE	NOC	Thu, Mar 27, 2014	121.14	121.27	119.68	119.94
5500	NYSE	NOC	Wed, Mar 26, 2014	122.34	123.48	121.64	121.66
5499	NYSE	NOC	Tue, Mar 25, 2014	121.81	122.41	121.31	122.13
5498	NYSE	NOC	Mon, Mar 24, 2014	122.06	122.37	119.92	121.02
5497	NYSE	NOC	Fri, Mar 21, 2014	123.40	123.55	121.45	121.88
5496	NYSE	NOC	Thu, Mar 20, 2014	122.74	123.60	122.12	122.34
5495	NYSE	NOC	Wed, Mar 19, 2014	124.34	125.36	122.12	122.88
5494	NYSE	NOC	Tue, Mar 18, 2014	122.97	124.06	122.90	123.99
5493	NYSE	NOC	Mon, Mar 17, 2014	121.78	122.66	121.11	122.51
5492	NYSE	NOC	Fri, Mar 14, 2014	120.90	122.57	120.70	121.44
5491	NYSE	NOC	Thu, Mar 13, 2014	122.56	124.15	120.75	120.94
5490	NYSE	NOC	Wed, Mar 12, 2014	121.29	122.63	120.44	122.42
5489	NYSE	NOC	Tue, Mar 11, 2014	122.94	123.10	121.55	121.77
5488	NYSE	NOC	Mon, Mar 10, 2014	123.58	123.85	122.07	122.72
5487	NYSE	NOC	Fri, Mar 7, 2014	124.22	125.37	123.85	124.30
5486	NYSE	NOC	Thu, Mar 6, 2014	123.66	124.19	123.14	123.69
5485	NYSE	NOC	Wed, Mar 5, 2014	124.55	124.71	123.07	123.65
5484	NYSE	NOC	Tue, Mar 4, 2014	123.00	124.53	122.94	124.25
5483	NYSE	NOC	Mon, Mar 3, 2014	119.74	121.79	119.69	121.02
5482	NYSE	NOC	Fri, Feb 28, 2014	119.68	121.83	119.51	121.03
5481	NYSE	NOC	Thu, Feb 27, 2014	118.51	120.07	118.10	120.02
5480	NYSE	NOC	Wed, Feb 26, 2014	120.05	120.69	118.67	118.72
5479	NYSE	NOC	Tue, Feb 25, 2014	122.00	122.68	119.45	119.68
5478	NYSE	NOC	Mon, Feb 24, 2014	120.76	123.30	120.76	122.12
5477	NYSE	NOC	Fri, Feb 21, 2014	121.45	121.45	119.14	120.47
5476	NYSE	NOC	Thu, Feb 20, 2014	120.96	121.19	118.97	120.61
5475	NYSE	NOC	Wed, Feb 19, 2014	119.99	121.37	118.91	119.05
5474	NYSE	NOC	Tue, Feb 18, 2014	120.54	120.86	119.62	120.06
5473	NYSE	NOC	Fri, Feb 14, 2014	118.68	120.79	117.98	120.28
5472	NYSE	NOC	Thu, Feb 13, 2014	117.04	119.30	117.00	118.86
5471	NYSE	NOC	Wed, Feb 12, 2014	117.06	118.32	116.82	118.07
5470	NYSE	NOC	Tue, Feb 11, 2014	114.34	117.40	114.31	116.90
5469	NYSE	NOC	Mon, Feb 10, 2014	114.72	114.97	113.12	114.32
5468	NYSE	NOC	Fri, Feb 7, 2014	113.08	115.99	112.94	114.97
5467	NYSE	NOC	Thu, Feb 6, 2014	111.72	112.79	111.46	112.28
5466	NYSE	NOC	Wed, Feb 5, 2014	110.13	112.05	109.70	111.40
5465	NYSE	NOC	Tue, Feb 4, 2014	111.01	111.99	109.17	110.80
5464	NYSE	NOC	Mon, Feb 3, 2014	116.09	117.21	112.17	113.25
5463	NYSE	NOC	Fri, Jan 31, 2014	112.27	116.55	112.02	115.55
5462	NYSE	NOC	Thu, Jan 30, 2014	123.65	118.64	112.04	113.25
5461	NYSE	NOC	Wed, Jan 29, 2014	111.08	112.78	110.50	112.13
5460	NYSE	NOC	Tue, Jan 28, 2014	113.44	113.59	111.66	112.01
5459	NYSE	NOC	Mon, Jan 27, 2014	113.45	113.92	111.47	112.70
5458	NYSE	NOC	Fri, Jan 24, 2014	116.68	116.71	113.43	113.45
5457	NYSE	NOC	Thu, Jan 23, 2014	119.40	120.68	117.45	117.50
5456	NYSE	NOC	Wed, Jan 22, 2014	119.80	120.43	118.86	120.32
5455	NYSE	NOC	Tue, Jan 21, 2014	119.06	120.44	118.51	119.19
5454	NYSE	NOC	Fri, Jan 17, 2014	118.27	118.66	117.82	118.24
5453	NYSE	NOC	Thu, Jan 16, 2014	117.93	118.55	117.46	118.29
5452	NYSE	NOC	Wed, Jan 15, 2014	117.14	118.46	117.01	117.88
5451	NYSE	NOC	Tue, Jan 14, 2014	116.31	117.16	115.18	117.11
5450	NYSE	NOC	Mon, Jan 13, 2014	116.44	117.53	115.28	115.63
5449	NYSE	NOC	Fri, Jan 10, 2014	115.99	116.57	115.02	116.37
5448	NYSE	NOC	Thu, Jan 9, 2014	115.50	116.27	115.25	115.63
5447	NYSE	NOC	Wed, Jan 8, 2014	114.23	115.33	113.65	115.19
5446	NYSE	NOC	Tue, Jan 7, 2014	113.81	114.92	113.15	114.51
5445	NYSE	NOC	Mon, Jan 6, 2014	114.01	115.09	113.43	113.80
5444	NYSE	NOC	Fri, Jan 3, 2014	113.23	114.46	113.23	113.58
5443	NYSE	NOC	Thu, Jan 2, 2014	114.18	114.49	112.76	113.23
5442	NYSE	NOC	Tue, Dec 31, 2013	114.25	114.78	113.85	114.61
5441	NYSE	NOC	Mon, Dec 30, 2013	114.72	115.07	113.52	113.93
5440	NYSE	NOC	Fri, Dec 27, 2013	115.52	116.19	114.12	114.70
5439	NYSE	NOC	Thu, Dec 26, 2013	114.45	115.88	114.37	115.32
5438	NYSE	NOC	Tue, Dec 24, 2013	112.56	114.30	112.56	114.22
5437	NYSE	NOC	Mon, Dec 23, 2013	113.00	113.26	112.04	112.53
5436	NYSE	NOC	Fri, Dec 20, 2013	110.66	113.05	110.31	112.26
5435	NYSE	NOC	Thu, Dec 19, 2013	111.45	111.85	110.17	110.55
5434	NYSE	NOC	Wed, Dec 18, 2013	109.93	111.52	108.47	111.48
5433	NYSE	NOC	Tue, Dec 17, 2013	109.82	110.14	109.34	109.57
5432	NYSE	NOC	Mon, Dec 16, 2013	108.96	110.00	108.42	109.66
5431	NYSE	NOC	Fri, Dec 13, 2013	108.16	109.24	107.79	108.92
5430	NYSE	NOC	Thu, Dec 12, 2013	107.65	108.32	107.21	108.03
5429	NYSE	NOC	Wed, Dec 11, 2013	110.29	110.50	107.22	107.52
5428	NYSE	NOC	Tue, Dec 10, 2013	109.85	110.54	109.56	110.13
5427	NYSE	NOC	Mon, Dec 9, 2013	110.18	110.35	109.16	109.94
5426	NYSE	NOC	Fri, Dec 6, 2013	110.07	110.35	109.24	110.26
5425	NYSE	NOC	Thu, Dec 5, 2013	110.08	111.17	109.43	109.54
5424	NYSE	NOC	Wed, Dec 4, 2013	111.99	112.76	109.66	110.49
5423	NYSE	NOC	Tue, Dec 3, 2013	111.97	113.24	111.51	112.52
5422	NYSE	NOC	Mon, Dec 2, 2013	112.60	113.15	111.61	111.82
5421	NYSE	NOC	Fri, Nov 29, 2013	113.98	114.48	112.50	112.68
5420	NYSE	NOC	Wed, Nov 27, 2013	111.86	114.33	111.66	113.95
5419	NYSE	NOC	Tue, Nov 26, 2013	111.65	112.40	111.65	111.97
5418	NYSE	NOC	Mon, Nov 25, 2013	112.12	112.53	110.97	111.65
5417	NYSE	NOC	Fri, Nov 22, 2013	110.39	112.25	110.34	112.01
5416	NYSE	NOC	Thu, Nov 21, 2013	110.35	111.05	110.21	110.77
5415	NYSE	NOC	Wed, Nov 20, 2013	110.16	110.66	109.48	109.78
5414	NYSE	NOC	Tue, Nov 19, 2013	110.76	111.14	109.86	110.25
5413	NYSE	NOC	Mon, Nov 18, 2013	110.48	111.34	110.08	110.58
5412	NYSE	NOC	Fri, Nov 15, 2013	109.63	109.71	108.34	109.53
5411	NYSE	NOC	Thu, Nov 14, 2013	109.98	110.17	109.14	110.10
5410	NYSE	NOC	Wed, Nov 13, 2013	109.01	109.32	106.67	109.31
5409	NYSE	NOC	Tue, Nov 12, 2013	110.00	110.01	109.00	109.35
5408	NYSE	NOC	Mon, Nov 11, 2013	110.23	110.29	109.61	110.17
5407	NYSE	NOC	Fri, Nov 8, 2013	108.73	110.76	108.61	110.73
5406	NYSE	NOC	Thu, Nov 7, 2013	109.68	110.47	108.58	108.67
5405	NYSE	NOC	Wed, Nov 6, 2013	109.33	109.89	108.61	109.62
5404	NYSE	NOC	Tue, Nov 5, 2013	108.49	109.65	108.21	109.12
5403	NYSE	NOC	Mon, Nov 4, 2013	108.45	109.25	108.36	108.65
5402	NYSE	NOC	Fri, Nov 1, 2013	107.57	109.41	107.53	108.12
5401	NYSE	NOC	Thu, Oct 31, 2013	107.74	108.69	107.28	107.51
5400	NYSE	NOC	Wed, Oct 30, 2013	108.55	108.86	107.20	107.60
5399	NYSE	NOC	Tue, Oct 29, 2013	107.89	108.40	106.93	108.31
5398	NYSE	NOC	Mon, Oct 28, 2013	108.09	108.33	107.63	107.86
5397	NYSE	NOC	Fri, Oct 25, 2013	107.28	108.78	106.88	108.37
5396	NYSE	NOC	Thu, Oct 24, 2013	105.96	108.01	105.69	107.48
5395	NYSE	NOC	Wed, Oct 23, 2013	102.50	105.71	102.25	105.56
5394	NYSE	NOC	Tue, Oct 22, 2013	100.66	101.90	100.63	101.46
5393	NYSE	NOC	Mon, Oct 21, 2013	101.74	101.80	99.89	100.20
5392	NYSE	NOC	Fri, Oct 18, 2013	100.88	101.60	100.45	101.59
5391	NYSE	NOC	Thu, Oct 17, 2013	98.51	100.73	98.13	100.73
5390	NYSE	NOC	Wed, Oct 16, 2013	98.02	98.72	97.83	98.68
5389	NYSE	NOC	Tue, Oct 15, 2013	98.83	98.91	97.15	97.35
5388	NYSE	NOC	Mon, Oct 14, 2013	97.70	99.03	97.16	98.81
5387	NYSE	NOC	Fri, Oct 11, 2013	97.15	98.41	97.06	98.36
5386	NYSE	NOC	Thu, Oct 10, 2013	94.85	97.11	94.82	97.10
5385	NYSE	NOC	Wed, Oct 9, 2013	94.10	94.64	93.33	94.10
5384	NYSE	NOC	Tue, Oct 8, 2013	94.80	95.00	93.69	94.09
5383	NYSE	NOC	Mon, Oct 7, 2013	92.92	95.56	92.82	94.98
5382	NYSE	NOC	Fri, Oct 4, 2013	93.09	93.53	92.51	93.32
5381	NYSE	NOC	Thu, Oct 3, 2013	95.09	95.09	92.61	93.08
5380	NYSE	NOC	Wed, Oct 2, 2013	95.84	95.90	94.38	95.18
5379	NYSE	NOC	Tue, Oct 1, 2013	95.19	96.19	95.01	96.14
5378	NYSE	NOC	Mon, Sep 30, 2013	95.45	95.76	95.15	95.26
5377	NYSE	NOC	Fri, Sep 27, 2013	96.11	96.49	95.64	96.25
5376	NYSE	NOC	Thu, Sep 26, 2013	95.69	96.45	95.56	96.37
5375	NYSE	NOC	Wed, Sep 25, 2013	96.04	96.12	95.47	95.73
5374	NYSE	NOC	Tue, Sep 24, 2013	96.04	96.46	95.76	95.95
5373	NYSE	NOC	Mon, Sep 23, 2013	96.30	96.73	95.40	95.86
5372	NYSE	NOC	Fri, Sep 20, 2013	98.29	98.30	96.09	96.30
5371	NYSE	NOC	Thu, Sep 19, 2013	98.61	99.10	98.02	98.05
5370	NYSE	NOC	Wed, Sep 18, 2013	98.72	99.05	97.44	98.59
5369	NYSE	NOC	Tue, Sep 17, 2013	97.72	98.84	97.60	98.75
5368	NYSE	NOC	Mon, Sep 16, 2013	97.04	98.00	96.62	97.79
5367	NYSE	NOC	Fri, Sep 13, 2013	96.05	96.27	95.25	96.19
5366	NYSE	NOC	Thu, Sep 12, 2013	95.04	96.08	95.04	95.74
5365	NYSE	NOC	Wed, Sep 11, 2013	94.56	95.11	94.50	95.11
5364	NYSE	NOC	Tue, Sep 10, 2013	93.47	94.72	93.24	94.45
5363	NYSE	NOC	Mon, Sep 9, 2013	93.35	93.83	93.35	93.51
5362	NYSE	NOC	Fri, Sep 6, 2013	93.71	93.83	92.32	93.12
5361	NYSE	NOC	Thu, Sep 5, 2013	93.61	93.73	93.26	93.56
5360	NYSE	NOC	Wed, Sep 4, 2013	92.95	94.29	92.95	93.56
5359	NYSE	NOC	Tue, Sep 3, 2013	93.43	93.95	92.89	93.14
5358	NYSE	NOC	Fri, Aug 30, 2013	93.17	93.35	91.97	92.27
5357	NYSE	NOC	Thu, Aug 29, 2013	92.47	93.49	91.99	93.06
5356	NYSE	NOC	Wed, Aug 28, 2013	93.07	93.54	92.60	92.95
5355	NYSE	NOC	Tue, Aug 27, 2013	94.40	95.02	92.83	92.93
5354	NYSE	NOC	Mon, Aug 26, 2013	94.81	95.15	94.26	94.55
5353	NYSE	NOC	Fri, Aug 23, 2013	94.02	94.69	93.85	94.57
5352	NYSE	NOC	Thu, Aug 22, 2013	94.30	94.86	93.90	94.03
5351	NYSE	NOC	Wed, Aug 21, 2013	93.57	94.67	93.52	94.00
5350	NYSE	NOC	Tue, Aug 20, 2013	93.79	94.47	93.69	93.74
5349	NYSE	NOC	Mon, Aug 19, 2013	93.88	94.98	93.73	93.74
5348	NYSE	NOC	Fri, Aug 16, 2013	93.57	94.64	93.45	94.02
5347	NYSE	NOC	Thu, Aug 15, 2013	93.98	94.85	93.45	93.79
5346	NYSE	NOC	Wed, Aug 14, 2013	95.21	95.42	94.69	94.87
5345	NYSE	NOC	Tue, Aug 13, 2013	95.29	95.58	94.43	95.26
5344	NYSE	NOC	Mon, Aug 12, 2013	95.41	95.67	94.89	94.93
5343	NYSE	NOC	Fri, Aug 9, 2013	95.60	95.90	95.04	95.49
5342	NYSE	NOC	Thu, Aug 8, 2013	96.09	96.42	95.55	95.61
5341	NYSE	NOC	Wed, Aug 7, 2013	94.36	95.88	94.36	95.83
5340	NYSE	NOC	Tue, Aug 6, 2013	95.30	95.85	94.79	94.88
5339	NYSE	NOC	Mon, Aug 5, 2013	94.89	95.62	94.51	95.42
5338	NYSE	NOC	Fri, Aug 2, 2013	94.46	96.26	93.29	94.89
5337	NYSE	NOC	Thu, Aug 1, 2013	92.45	93.49	92.45	93.09
5336	NYSE	NOC	Wed, Jul 31, 2013	90.90	92.82	90.80	92.06
5335	NYSE	NOC	Tue, Jul 30, 2013	91.77	92.52	90.42	90.94
5334	NYSE	NOC	Mon, Jul 29, 2013	90.22	91.54	90.21	91.39
5333	NYSE	NOC	Fri, Jul 26, 2013	90.04	90.56	89.73	90.56
5332	NYSE	NOC	Thu, Jul 25, 2013	90.31	90.57	89.73	90.41
5331	NYSE	NOC	Wed, Jul 24, 2013	90.86	92.99	89.37	90.30
5330	NYSE	NOC	Tue, Jul 23, 2013	89.01	89.30	88.23	88.76
5329	NYSE	NOC	Mon, Jul 22, 2013	88.67	88.81	88.29	88.44
5328	NYSE	NOC	Fri, Jul 19, 2013	87.80	88.41	87.80	88.36
5327	NYSE	NOC	Thu, Jul 18, 2013	86.75	88.35	86.75	88.12
5326	NYSE	NOC	Wed, Jul 17, 2013	87.40	87.88	87.26	87.60
5325	NYSE	NOC	Tue, Jul 16, 2013	88.47	88.56	87.17	87.21
5324	NYSE	NOC	Mon, Jul 15, 2013	88.25	88.63	88.01	88.26
5323	NYSE	NOC	Fri, Jul 12, 2013	87.83	88.12	87.13	88.02
5322	NYSE	NOC	Thu, Jul 11, 2013	87.71	87.89	87.37	87.75
5321	NYSE	NOC	Wed, Jul 10, 2013	85.53	87.19	85.51	86.90
5320	NYSE	NOC	Tue, Jul 9, 2013	85.51	86.00	85.00	85.53
5319	NYSE	NOC	Mon, Jul 8, 2013	84.44	85.20	84.07	85.09
5318	NYSE	NOC	Fri, Jul 5, 2013	83.18	83.97	83.03	83.95
5317	NYSE	NOC	Wed, Jul 3, 2013	81.99	83.20	81.74	82.93
5316	NYSE	NOC	Tue, Jul 2, 2013	83.08	83.24	81.80	82.17
5315	NYSE	NOC	Mon, Jul 1, 2013	82.78	84.00	82.51	83.35
5314	NYSE	NOC	Fri, Jun 28, 2013	83.00	83.57	82.56	82.80
5313	NYSE	NOC	Thu, Jun 27, 2013	82.45	83.45	82.37	83.21
5312	NYSE	NOC	Wed, Jun 26, 2013	81.50	82.12	81.34	81.84
5311	NYSE	NOC	Tue, Jun 25, 2013	81.67	81.73	80.64	80.71
5310	NYSE	NOC	Mon, Jun 24, 2013	81.42	81.80	80.68	81.07
5309	NYSE	NOC	Fri, Jun 21, 2013	82.56	82.77	81.84	81.85
5308	NYSE	NOC	Thu, Jun 20, 2013	82.30	83.16	81.95	81.97
5307	NYSE	NOC	Wed, Jun 19, 2013	83.86	84.32	82.97	82.98
5306	NYSE	NOC	Tue, Jun 18, 2013	83.79	84.34	83.27	83.93
5305	NYSE	NOC	Mon, Jun 17, 2013	83.28	84.30	83.26	83.67
5304	NYSE	NOC	Fri, Jun 14, 2013	82.73	83.68	82.60	82.88
5303	NYSE	NOC	Thu, Jun 13, 2013	82.67	84.14	82.50	82.86
5302	NYSE	NOC	Wed, Jun 12, 2013	83.51	83.57	82.50	82.61
5301	NYSE	NOC	Tue, Jun 11, 2013	83.08	83.73	82.85	82.97
5300	NYSE	NOC	Mon, Jun 10, 2013	84.17	84.30	83.48	83.75
5299	NYSE	NOC	Fri, Jun 7, 2013	82.55	84.00	82.55	83.88
5298	NYSE	NOC	Thu, Jun 6, 2013	81.48	82.41	80.92	82.25
5297	NYSE	NOC	Wed, Jun 5, 2013	82.13	83.06	81.36	81.45
5296	NYSE	NOC	Tue, Jun 4, 2013	82.86	83.27	82.15	82.42
5295	NYSE	NOC	Mon, Jun 3, 2013	82.48	83.13	81.79	83.04
5294	NYSE	NOC	Fri, May 31, 2013	83.18	84.06	82.39	82.39
5293	NYSE	NOC	Thu, May 30, 2013	82.69	83.99	82.69	83.49
5292	NYSE	NOC	Wed, May 29, 2013	81.54	82.38	81.03	81.87
5291	NYSE	NOC	Tue, May 28, 2013	81.65	82.49	81.65	82.10
5290	NYSE	NOC	Fri, May 24, 2013	80.30	81.53	80.12	81.26
5289	NYSE	NOC	Thu, May 23, 2013	79.78	81.00	79.59	80.64
5288	NYSE	NOC	Wed, May 22, 2013	81.50	81.78	80.77	80.86
5287	NYSE	NOC	Tue, May 21, 2013	81.58	82.45	81.17	81.46
5286	NYSE	NOC	Mon, May 20, 2013	82.22	82.61	81.49	81.61
5285	NYSE	NOC	Fri, May 17, 2013	80.24	83.28	80.24	82.19
5284	NYSE	NOC	Thu, May 16, 2013	79.40	79.60	78.81	79.02
5283	NYSE	NOC	Wed, May 15, 2013	78.53	79.48	78.07	79.43
5282	NYSE	NOC	Tue, May 14, 2013	77.78	79.02	77.73	78.96
5281	NYSE	NOC	Mon, May 13, 2013	77.72	78.10	77.35	77.56
5280	NYSE	NOC	Fri, May 10, 2013	77.69	78.07	77.27	77.93
5279	NYSE	NOC	Thu, May 9, 2013	77.75	78.16	77.50	77.66
5278	NYSE	NOC	Wed, May 8, 2013	77.25	77.83	77.08	77.80
5277	NYSE	NOC	Tue, May 7, 2013	77.03	77.31	76.91	77.21
5276	NYSE	NOC	Mon, May 6, 2013	77.02	77.79	76.93	77.06
5275	NYSE	NOC	Fri, May 3, 2013	76.69	77.01	76.37	76.84
5274	NYSE	NOC	Thu, May 2, 2013	75.65	76.55	75.46	76.31
5273	NYSE	NOC	Wed, May 1, 2013	75.45	76.48	75.32	75.65
5272	NYSE	NOC	Tue, Apr 30, 2013	74.85	75.78	74.85	75.74
5271	NYSE	NOC	Mon, Apr 29, 2013	74.48	74.98	74.04	74.96
5270	NYSE	NOC	Fri, Apr 26, 2013	74.56	74.78	74.19	74.24
5269	NYSE	NOC	Thu, Apr 25, 2013	73.82	74.97	72.86	74.49
5268	NYSE	NOC	Wed, Apr 24, 2013	71.83	73.86	71.08	73.77
5267	NYSE	NOC	Tue, Apr 23, 2013	71.17	71.80	70.66	71.49
5266	NYSE	NOC	Mon, Apr 22, 2013	70.98	71.13	70.30	70.78
5265	NYSE	NOC	Fri, Apr 19, 2013	69.94	71.04	69.92	70.98
5264	NYSE	NOC	Thu, Apr 18, 2013	70.12	70.20	69.23	69.87
5263	NYSE	NOC	Wed, Apr 17, 2013	70.93	71.13	69.54	70.12
5262	NYSE	NOC	Tue, Apr 16, 2013	71.32	71.61	70.74	71.29
5261	NYSE	NOC	Mon, Apr 15, 2013	71.85	71.86	70.54	70.83
5260	NYSE	NOC	Fri, Apr 12, 2013	72.03	72.18	71.49	72.11
5259	NYSE	NOC	Thu, Apr 11, 2013	72.04	72.67	71.90	72.45
5258	NYSE	NOC	Wed, Apr 10, 2013	71.75	72.27	71.65	71.77
5257	NYSE	NOC	Tue, Apr 9, 2013	71.86	71.89	71.27	71.56
5256	NYSE	NOC	Mon, Apr 8, 2013	71.75	71.88	71.18	71.72
5255	NYSE	NOC	Fri, Apr 5, 2013	70.43	71.77	70.33	71.56
5254	NYSE	NOC	Thu, Apr 4, 2013	70.29	71.17	70.13	71.07
5253	NYSE	NOC	Wed, Apr 3, 2013	69.51	70.54	69.41	70.18
5252	NYSE	NOC	Tue, Apr 2, 2013	70.19	70.21	69.13	69.40
5251	NYSE	NOC	Mon, Apr 1, 2013	70.10	70.54	69.59	69.90
5250	NYSE	NOC	Thu, Mar 28, 2013	69.87	70.21	69.46	70.15
5249	NYSE	NOC	Wed, Mar 27, 2013	68.94	70.00	68.54	69.90
5248	NYSE	NOC	Tue, Mar 26, 2013	68.28	69.36	68.28	69.29
5247	NYSE	NOC	Mon, Mar 25, 2013	68.28	68.53	67.77	67.91
5246	NYSE	NOC	Fri, Mar 22, 2013	68.14	68.44	67.85	68.05
5245	NYSE	NOC	Thu, Mar 21, 2013	68.27	68.75	67.73	68.00
5244	NYSE	NOC	Wed, Mar 20, 2013	68.75	68.99	68.51	68.64
5243	NYSE	NOC	Tue, Mar 19, 2013	68.65	68.72	67.95	68.44
5242	NYSE	NOC	Mon, Mar 18, 2013	68.22	68.97	68.15	68.43
5241	NYSE	NOC	Fri, Mar 15, 2013	67.32	68.83	67.23	68.80
5240	NYSE	NOC	Thu, Mar 14, 2013	67.35	67.74	67.09	67.54
5239	NYSE	NOC	Wed, Mar 13, 2013	66.29	67.42	66.18	67.18
5238	NYSE	NOC	Tue, Mar 12, 2013	66.16	66.41	65.95	66.23
5237	NYSE	NOC	Mon, Mar 11, 2013	65.95	66.26	65.90	66.12
5236	NYSE	NOC	Fri, Mar 8, 2013	65.50	66.02	65.50	65.96
5235	NYSE	NOC	Thu, Mar 7, 2013	65.13	65.70	65.02	65.27
5234	NYSE	NOC	Wed, Mar 6, 2013	64.96	65.32	64.64	64.96
5233	NYSE	NOC	Tue, Mar 5, 2013	64.71	65.23	64.50	64.91
5232	NYSE	NOC	Mon, Mar 4, 2013	65.29	65.41	64.20	64.38
5231	NYSE	NOC	Fri, Mar 1, 2013	65.39	65.88	64.67	65.52
5230	NYSE	NOC	Thu, Feb 28, 2013	65.76	66.17	65.44	65.68
5229	NYSE	NOC	Wed, Feb 27, 2013	64.93	66.31	64.82	65.97
5228	NYSE	NOC	Tue, Feb 26, 2013	65.06	65.20	64.45	65.06
5227	NYSE	NOC	Mon, Feb 25, 2013	66.21	66.67	64.75	64.75
5226	NYSE	NOC	Fri, Feb 22, 2013	65.46	66.33	65.44	65.97
5225	NYSE	NOC	Thu, Feb 21, 2013	65.96	65.96	65.13	65.37
5224	NYSE	NOC	Wed, Feb 20, 2013	66.14	66.95	66.01	66.04
5223	NYSE	NOC	Tue, Feb 19, 2013	65.75	66.29	65.65	66.20
5222	NYSE	NOC	Fri, Feb 15, 2013	65.50	65.74	65.40	65.63
5221	NYSE	NOC	Thu, Feb 14, 2013	65.42	66.24	65.27	65.80
5220	NYSE	NOC	Wed, Feb 13, 2013	66.46	66.75	65.54	65.76
5219	NYSE	NOC	Tue, Feb 12, 2013	66.34	66.56	65.91	66.34
5218	NYSE	NOC	Mon, Feb 11, 2013	65.96	66.25	65.78	66.12
5217	NYSE	NOC	Fri, Feb 8, 2013	65.62	66.14	65.62	66.09
5216	NYSE	NOC	Thu, Feb 7, 2013	65.27	65.86	65.13	65.69
5215	NYSE	NOC	Wed, Feb 6, 2013	64.77	65.31	64.66	65.20
5214	NYSE	NOC	Tue, Feb 5, 2013	64.88	65.49	64.50	64.88
5213	NYSE	NOC	Mon, Feb 4, 2013	64.68	65.21	64.35	64.38
5212	NYSE	NOC	Fri, Feb 1, 2013	65.28	65.53	64.80	65.13
5211	NYSE	NOC	Thu, Jan 31, 2013	66.00	66.14	64.95	65.04
5210	NYSE	NOC	Wed, Jan 30, 2013	66.53	67.25	66.12	66.34
5209	NYSE	NOC	Tue, Jan 29, 2013	66.68	67.28	66.29	66.77
5208	NYSE	NOC	Mon, Jan 28, 2013	67.89	67.89	66.26	66.57
5207	NYSE	NOC	Fri, Jan 25, 2013	68.35	68.35	67.60	67.74
5206	NYSE	NOC	Thu, Jan 24, 2013	68.79	68.90	68.09	68.23
5205	NYSE	NOC	Wed, Jan 23, 2013	67.43	68.87	67.00	68.71
5204	NYSE	NOC	Tue, Jan 22, 2013	67.46	68.59	67.35	68.35
5203	NYSE	NOC	Fri, Jan 18, 2013	67.39	67.61	66.77	67.49
5202	NYSE	NOC	Thu, Jan 17, 2013	66.95	67.52	66.76	67.14
5201	NYSE	NOC	Wed, Jan 16, 2013	67.07	67.15	66.60	66.85
5200	NYSE	NOC	Tue, Jan 15, 2013	66.83	67.65	66.76	67.48
5199	NYSE	NOC	Mon, Jan 14, 2013	67.10	67.62	66.80	67.22
5198	NYSE	NOC	Fri, Jan 11, 2013	67.43	67.60	66.85	67.07
5197	NYSE	NOC	Thu, Jan 10, 2013	67.39	67.65	67.14	67.40
5196	NYSE	NOC	Wed, Jan 9, 2013	67.41	67.80	67.01	67.04
5195	NYSE	NOC	Tue, Jan 8, 2013	68.02	68.64	66.99	67.34
5194	NYSE	NOC	Mon, Jan 7, 2013	69.09	69.61	68.04	68.67
5193	NYSE	NOC	Fri, Jan 4, 2013	68.23	68.79	67.78	68.76
5192	NYSE	NOC	Thu, Jan 3, 2013	68.33	68.71	67.84	67.94
5191	NYSE	NOC	Wed, Jan 2, 2013	68.79	68.98	67.54	68.17
5190	NYSE	NOC	Mon, Dec 31, 2012	66.51	67.71	65.87	67.58
5189	NYSE	NOC	Fri, Dec 28, 2012	67.19	67.70	66.69	66.76
5188	NYSE	NOC	Thu, Dec 27, 2012	68.09	68.31	67.04	67.74
5187	NYSE	NOC	Wed, Dec 26, 2012	68.70	68.98	67.93	68.02
5186	NYSE	NOC	Mon, Dec 24, 2012	68.39	68.93	68.15	68.69
5185	NYSE	NOC	Fri, Dec 21, 2012	68.08	68.91	68.08	68.63
5184	NYSE	NOC	Thu, Dec 20, 2012	68.50	69.11	68.44	69.00
5183	NYSE	NOC	Wed, Dec 19, 2012	68.43	69.17	68.04	68.70
5182	NYSE	NOC	Tue, Dec 18, 2012	67.13	68.54	67.13	68.51
5181	NYSE	NOC	Mon, Dec 17, 2012	67.04	67.61	66.74	67.13
5180	NYSE	NOC	Fri, Dec 14, 2012	67.18	67.36	66.39	66.80
5179	NYSE	NOC	Thu, Dec 13, 2012	68.21	68.36	67.31	67.37
5178	NYSE	NOC	Wed, Dec 12, 2012	68.19	68.96	67.98	68.15
5177	NYSE	NOC	Tue, Dec 11, 2012	68.31	68.91	67.89	67.95
5176	NYSE	NOC	Mon, Dec 10, 2012	67.30	68.24	67.04	68.04
5175	NYSE	NOC	Fri, Dec 7, 2012	67.36	67.70	66.87	67.53
5174	NYSE	NOC	Thu, Dec 6, 2012	66.69	67.27	66.28	67.27
5173	NYSE	NOC	Wed, Dec 5, 2012	66.58	67.15	65.83	66.76
5172	NYSE	NOC	Tue, Dec 4, 2012	65.78	66.78	65.50	66.65
5171	NYSE	NOC	Mon, Dec 3, 2012	66.92	67.03	65.77	65.79
5170	NYSE	NOC	Fri, Nov 30, 2012	67.29	67.29	66.44	66.70
5169	NYSE	NOC	Thu, Nov 29, 2012	66.24	66.82	66.01	66.65
5168	NYSE	NOC	Wed, Nov 28, 2012	65.17	66.13	64.82	66.06
5167	NYSE	NOC	Tue, Nov 27, 2012	65.03	65.93	64.85	65.33
5166	NYSE	NOC	Mon, Nov 26, 2012	65.04	65.35	64.71	64.99
5165	NYSE	NOC	Fri, Nov 23, 2012	65.11	65.41	64.91	65.36
5164	NYSE	NOC	Wed, Nov 21, 2012	64.98	65.02	64.48	64.93
5163	NYSE	NOC	Tue, Nov 20, 2012	64.64	65.16	64.31	65.08
5162	NYSE	NOC	Mon, Nov 19, 2012	64.22	64.73	64.02	64.72
5161	NYSE	NOC	Fri, Nov 16, 2012	63.52	63.88	62.80	63.57
5160	NYSE	NOC	Thu, Nov 15, 2012	63.47	63.71	63.08	63.23
5159	NYSE	NOC	Wed, Nov 14, 2012	65.29	65.69	63.41	63.59
5158	NYSE	NOC	Tue, Nov 13, 2012	65.14	65.93	64.98	65.37
5157	NYSE	NOC	Mon, Nov 12, 2012	65.60	65.97	64.64	65.40
5156	NYSE	NOC	Fri, Nov 9, 2012	65.29	66.18	64.65	65.60
5155	NYSE	NOC	Thu, Nov 8, 2012	66.49	66.83	65.41	65.42
5154	NYSE	NOC	Wed, Nov 7, 2012	68.96	68.96	65.55	66.70
5153	NYSE	NOC	Tue, Nov 6, 2012	69.02	70.84	68.93	69.88
5152	NYSE	NOC	Mon, Nov 5, 2012	68.58	69.15	68.10	68.96
5151	NYSE	NOC	Fri, Nov 2, 2012	69.32	69.71	68.91	68.98
5150	NYSE	NOC	Thu, Nov 1, 2012	68.83	69.65	68.35	68.92
5149	NYSE	NOC	Wed, Oct 31, 2012	68.32	69.82	67.88	68.69
5148	NYSE	NOC	Fri, Oct 26, 2012	69.05	69.69	67.93	68.02
5147	NYSE	NOC	Thu, Oct 25, 2012	70.00	70.26	68.42	69.04
5146	NYSE	NOC	Wed, Oct 24, 2012	70.26	70.99	68.88	69.33
5145	NYSE	NOC	Tue, Oct 23, 2012	69.71	69.99	68.94	69.66
5144	NYSE	NOC	Mon, Oct 22, 2012	70.26	70.43	69.61	70.20
5143	NYSE	NOC	Fri, Oct 19, 2012	70.65	70.73	69.91	70.27
5142	NYSE	NOC	Thu, Oct 18, 2012	70.49	71.25	70.32	71.13
5141	NYSE	NOC	Wed, Oct 17, 2012	70.49	70.79	70.10	70.60
5140	NYSE	NOC	Tue, Oct 16, 2012	69.63	70.58	69.61	70.36
5139	NYSE	NOC	Mon, Oct 15, 2012	68.81	69.54	68.81	69.46
5138	NYSE	NOC	Fri, Oct 12, 2012	68.72	69.39	68.49	68.82
5137	NYSE	NOC	Thu, Oct 11, 2012	68.68	69.23	68.57	68.64
5136	NYSE	NOC	Wed, Oct 10, 2012	69.01	69.01	68.06	68.21
5135	NYSE	NOC	Tue, Oct 9, 2012	69.11	69.56	68.69	69.00
5134	NYSE	NOC	Mon, Oct 8, 2012	69.24	69.56	68.96	69.09
5133	NYSE	NOC	Fri, Oct 5, 2012	69.23	69.80	68.99	69.41
5132	NYSE	NOC	Thu, Oct 4, 2012	68.30	68.93	68.19	68.79
5131	NYSE	NOC	Wed, Oct 3, 2012	67.95	68.25	67.62	68.08
5130	NYSE	NOC	Tue, Oct 2, 2012	67.80	67.91	67.06	67.86
5129	NYSE	NOC	Mon, Oct 1, 2012	66.60	67.96	66.40	67.58
5128	NYSE	NOC	Fri, Sep 28, 2012	66.20	66.65	65.58	66.43
5127	NYSE	NOC	Thu, Sep 27, 2012	66.56	66.70	65.97	66.47
5126	NYSE	NOC	Wed, Sep 26, 2012	65.84	66.49	65.82	66.19
5125	NYSE	NOC	Tue, Sep 25, 2012	66.74	66.79	65.66	65.79
5124	NYSE	NOC	Mon, Sep 24, 2012	66.50	66.81	65.75	66.56
5123	NYSE	NOC	Fri, Sep 21, 2012	66.90	67.26	66.80	66.89
5122	NYSE	NOC	Thu, Sep 20, 2012	66.67	67.00	66.27	66.94
5121	NYSE	NOC	Wed, Sep 19, 2012	66.89	67.06	66.14	66.90
5120	NYSE	NOC	Tue, Sep 18, 2012	66.39	66.89	66.06	66.89
5119	NYSE	NOC	Mon, Sep 17, 2012	66.15	66.70	66.01	66.48
5118	NYSE	NOC	Fri, Sep 14, 2012	66.91	67.23	65.90	66.33
5117	NYSE	NOC	Thu, Sep 13, 2012	66.77	67.29	65.45	67.01
5116	NYSE	NOC	Wed, Sep 12, 2012	67.77	68.27	67.57	67.93
5115	NYSE	NOC	Tue, Sep 11, 2012	67.16	67.53	66.94	67.42
5114	NYSE	NOC	Mon, Sep 10, 2012	67.40	67.41	66.87	67.05
5113	NYSE	NOC	Fri, Sep 7, 2012	67.70	67.77	67.13	67.37
5112	NYSE	NOC	Thu, Sep 6, 2012	67.07	68.12	66.98	67.69
5111	NYSE	NOC	Wed, Sep 5, 2012	66.71	67.04	66.18	66.52
5110	NYSE	NOC	Tue, Sep 4, 2012	66.89	67.07	66.03	66.75
5109	NYSE	NOC	Fri, Aug 31, 2012	66.95	67.46	66.53	66.89
5108	NYSE	NOC	Thu, Aug 30, 2012	66.95	67.16	66.53	66.56
5107	NYSE	NOC	Wed, Aug 29, 2012	67.17	67.49	67.00	67.25
5106	NYSE	NOC	Tue, Aug 28, 2012	66.94	67.04	66.21	66.91
5105	NYSE	NOC	Mon, Aug 27, 2012	67.54	67.77	67.07	67.11
5104	NYSE	NOC	Fri, Aug 24, 2012	66.82	67.50	66.63	67.40
5103	NYSE	NOC	Thu, Aug 23, 2012	67.42	67.65	66.66	66.92
5102	NYSE	NOC	Wed, Aug 22, 2012	69.31	69.49	68.17	68.34
5101	NYSE	NOC	Tue, Aug 21, 2012	69.86	70.20	69.38	69.52
5100	NYSE	NOC	Mon, Aug 20, 2012	69.38	69.88	69.28	69.75
5099	NYSE	NOC	Fri, Aug 17, 2012	68.92	69.37	68.71	69.32
5098	NYSE	NOC	Thu, Aug 16, 2012	68.28	68.89	68.24	68.79
5097	NYSE	NOC	Wed, Aug 15, 2012	68.05	68.45	67.85	68.28
5096	NYSE	NOC	Tue, Aug 14, 2012	69.01	69.02	68.23	68.36
5095	NYSE	NOC	Mon, Aug 13, 2012	68.33	68.76	67.73	68.67
5094	NYSE	NOC	Fri, Aug 10, 2012	68.18	68.54	67.95	68.50
5093	NYSE	NOC	Thu, Aug 9, 2012	67.60	68.55	67.51	68.40
5092	NYSE	NOC	Wed, Aug 8, 2012	66.99	68.02	66.75	67.85
5091	NYSE	NOC	Tue, Aug 7, 2012	66.67	67.33	66.46	67.20
5090	NYSE	NOC	Mon, Aug 6, 2012	66.69	66.73	66.10	66.31
5089	NYSE	NOC	Fri, Aug 3, 2012	66.76	66.84	66.30	66.37
5088	NYSE	NOC	Thu, Aug 2, 2012	65.63	65.95	64.73	65.61
5087	NYSE	NOC	Wed, Aug 1, 2012	66.39	66.69	65.79	65.84
5086	NYSE	NOC	Tue, Jul 31, 2012	66.49	66.68	66.10	66.20
5085	NYSE	NOC	Mon, Jul 30, 2012	65.65	66.80	65.11	66.76
5084	NYSE	NOC	Fri, Jul 27, 2012	65.09	66.04	64.68	65.80
5083	NYSE	NOC	Thu, Jul 26, 2012	65.16	65.47	64.19	64.80
5082	NYSE	NOC	Wed, Jul 25, 2012	64.30	64.38	63.23	63.91
5081	NYSE	NOC	Tue, Jul 24, 2012	63.48	64.32	62.93	64.18
5080	NYSE	NOC	Mon, Jul 23, 2012	64.04	64.27	63.67	63.76
5079	NYSE	NOC	Fri, Jul 20, 2012	64.46	65.34	64.42	64.76
5078	NYSE	NOC	Thu, Jul 19, 2012	64.88	65.35	64.50	65.12
5077	NYSE	NOC	Wed, Jul 18, 2012	63.90	65.19	63.90	65.12
5076	NYSE	NOC	Tue, Jul 17, 2012	63.57	64.30	62.97	64.13
5075	NYSE	NOC	Mon, Jul 16, 2012	63.53	63.76	63.05	63.49
5074	NYSE	NOC	Fri, Jul 13, 2012	62.52	63.79	62.37	63.79
5073	NYSE	NOC	Thu, Jul 12, 2012	62.49	62.72	61.86	62.16
5072	NYSE	NOC	Wed, Jul 11, 2012	63.21	63.23	62.61	62.82
5071	NYSE	NOC	Tue, Jul 10, 2012	63.82	64.29	62.80	63.08
5070	NYSE	NOC	Mon, Jul 9, 2012	63.48	63.71	63.13	63.61
5069	NYSE	NOC	Fri, Jul 6, 2012	63.44	63.56	63.00	63.47
5068	NYSE	NOC	Thu, Jul 5, 2012	63.78	64.13	63.65	63.93
5067	NYSE	NOC	Tue, Jul 3, 2012	63.60	64.18	63.47	63.94
5066	NYSE	NOC	Mon, Jul 2, 2012	63.85	64.05	63.15	63.54
5065	NYSE	NOC	Fri, Jun 29, 2012	62.36	63.80	62.36	63.79
5064	NYSE	NOC	Thu, Jun 28, 2012	61.67	61.81	61.19	61.73
5063	NYSE	NOC	Wed, Jun 27, 2012	60.74	62.43	60.74	62.13
5062	NYSE	NOC	Tue, Jun 26, 2012	61.69	61.71	60.79	61.08
5061	NYSE	NOC	Mon, Jun 25, 2012	62.07	62.07	61.27	61.48
5060	NYSE	NOC	Fri, Jun 22, 2012	62.18	62.33	61.67	62.11
5059	NYSE	NOC	Thu, Jun 21, 2012	62.28	62.53	61.78	61.84
5058	NYSE	NOC	Wed, Jun 20, 2012	62.25	62.55	61.83	62.29
5057	NYSE	NOC	Tue, Jun 19, 2012	61.85	62.57	61.65	62.24
5056	NYSE	NOC	Mon, Jun 18, 2012	60.90	61.74	60.82	61.52
5055	NYSE	NOC	Fri, Jun 15, 2012	60.93	61.20	60.65	61.18
5054	NYSE	NOC	Thu, Jun 14, 2012	59.89	61.07	59.59	60.53
5053	NYSE	NOC	Wed, Jun 13, 2012	59.75	60.26	59.48	59.75
5052	NYSE	NOC	Tue, Jun 12, 2012	59.58	60.00	59.32	59.93
5051	NYSE	NOC	Mon, Jun 11, 2012	60.12	60.33	59.22	59.28
5050	NYSE	NOC	Fri, Jun 8, 2012	59.13	59.77	59.01	59.77
5049	NYSE	NOC	Thu, Jun 7, 2012	59.20	59.92	59.17	59.35
5048	NYSE	NOC	Wed, Jun 6, 2012	57.60	58.62	57.32	58.59
5047	NYSE	NOC	Tue, Jun 5, 2012	56.94	57.41	56.59	57.29
5046	NYSE	NOC	Mon, Jun 4, 2012	57.50	57.79	56.90	57.11
5045	NYSE	NOC	Fri, Jun 1, 2012	58.15	58.20	57.42	57.42
5044	NYSE	NOC	Thu, May 31, 2012	58.89	59.25	58.64	58.75
5043	NYSE	NOC	Wed, May 30, 2012	58.54	59.31	58.53	58.85
5042	NYSE	NOC	Tue, May 29, 2012	58.69	59.22	58.69	58.98
5041	NYSE	NOC	Fri, May 25, 2012	58.19	59.21	58.19	58.50
5040	NYSE	NOC	Thu, May 24, 2012	59.02	59.07	58.09	58.81
5039	NYSE	NOC	Wed, May 23, 2012	58.46	58.72	57.61	58.64
5038	NYSE	NOC	Tue, May 22, 2012	59.07	59.57	58.83	59.10
5037	NYSE	NOC	Mon, May 21, 2012	58.28	59.01	58.14	58.99
5036	NYSE	NOC	Fri, May 18, 2012	58.75	58.93	57.98	58.08
5035	NYSE	NOC	Thu, May 17, 2012	59.55	59.83	58.49	58.50
5034	NYSE	NOC	Wed, May 16, 2012	60.17	60.32	59.57	59.57
5033	NYSE	NOC	Tue, May 15, 2012	59.98	60.14	59.72	59.80
5032	NYSE	NOC	Mon, May 14, 2012	59.54	60.41	59.25	60.11
5031	NYSE	NOC	Fri, May 11, 2012	60.40	60.59	59.72	59.91
5030	NYSE	NOC	Thu, May 10, 2012	61.02	61.24	60.58	60.70
5029	NYSE	NOC	Wed, May 9, 2012	60.90	61.30	60.47	60.68
5028	NYSE	NOC	Tue, May 8, 2012	61.39	61.46	60.91	61.37
5027	NYSE	NOC	Mon, May 7, 2012	61.70	61.93	61.48	61.78
5026	NYSE	NOC	Fri, May 4, 2012	62.61	62.94	61.90	61.90
5025	NYSE	NOC	Thu, May 3, 2012	63.26	63.31	62.71	62.84
5024	NYSE	NOC	Wed, May 2, 2012	62.97	63.39	62.90	63.35
5023	NYSE	NOC	Tue, May 1, 2012	63.37	63.80	62.95	63.46
5022	NYSE	NOC	Mon, Apr 30, 2012	63.43	63.63	63.04	63.28
5021	NYSE	NOC	Fri, Apr 27, 2012	63.76	64.28	63.54	63.75
5020	NYSE	NOC	Thu, Apr 26, 2012	63.06	63.90	62.87	63.44
5019	NYSE	NOC	Wed, Apr 25, 2012	63.54	65.78	62.43	63.01
5018	NYSE	NOC	Tue, Apr 24, 2012	61.57	62.80	61.57	62.73
5017	NYSE	NOC	Mon, Apr 23, 2012	61.40	61.80	60.96	61.58
5016	NYSE	NOC	Fri, Apr 20, 2012	61.14	61.91	61.14	61.81
5015	NYSE	NOC	Thu, Apr 19, 2012	61.74	61.85	60.88	61.02
5014	NYSE	NOC	Wed, Apr 18, 2012	61.90	62.29	61.61	61.92
5013	NYSE	NOC	Tue, Apr 17, 2012	61.30	62.00	61.01	61.77
5012	NYSE	NOC	Mon, Apr 16, 2012	61.08	61.40	60.83	61.04
5011	NYSE	NOC	Fri, Apr 13, 2012	61.21	61.50	60.81	60.81
5010	NYSE	NOC	Thu, Apr 12, 2012	60.10	61.39	60.10	61.29
5009	NYSE	NOC	Wed, Apr 11, 2012	60.19	60.46	60.02	60.19
5008	NYSE	NOC	Tue, Apr 10, 2012	59.95	59.95	59.51	59.73
5007	NYSE	NOC	Mon, Apr 9, 2012	60.30	60.30	59.90	60.03
5006	NYSE	NOC	Thu, Apr 5, 2012	61.15	61.21	60.77	60.85
5005	NYSE	NOC	Wed, Apr 4, 2012	61.23	61.64	61.04	61.45
5004	NYSE	NOC	Tue, Apr 3, 2012	62.24	62.33	61.04	61.51
5003	NYSE	NOC	Mon, Apr 2, 2012	61.19	62.18	60.96	61.82
5002	NYSE	NOC	Fri, Mar 30, 2012	61.25	61.52	60.79	61.08
5001	NYSE	NOC	Thu, Mar 29, 2012	60.49	60.98	60.04	60.89
5000	NYSE	NOC	Wed, Mar 28, 2012	61.05	61.28	60.52	60.85
4999	NYSE	NOC	Tue, Mar 27, 2012	61.70	61.75	61.08	61.13
4998	NYSE	NOC	Mon, Mar 26, 2012	60.86	61.62	60.86	61.53
4997	NYSE	NOC	Fri, Mar 23, 2012	61.08	61.22	60.40	60.57
4996	NYSE	NOC	Thu, Mar 22, 2012	60.51	61.12	60.19	60.97
4995	NYSE	NOC	Wed, Mar 21, 2012	61.10	61.32	60.71	60.83
4994	NYSE	NOC	Tue, Mar 20, 2012	61.45	61.60	60.99	61.07
4993	NYSE	NOC	Mon, Mar 19, 2012	62.10	62.31	61.72	61.87
4992	NYSE	NOC	Fri, Mar 16, 2012	62.05	62.23	61.74	61.99
4991	NYSE	NOC	Thu, Mar 15, 2012	62.00	62.01	61.40	61.97
4990	NYSE	NOC	Wed, Mar 14, 2012	61.43	62.11	61.28	62.06
4989	NYSE	NOC	Tue, Mar 13, 2012	60.90	61.66	60.60	61.54
4988	NYSE	NOC	Mon, Mar 12, 2012	60.47	60.77	60.10	60.65
4987	NYSE	NOC	Fri, Mar 9, 2012	60.46	60.58	59.97	60.18
4986	NYSE	NOC	Thu, Mar 8, 2012	60.07	60.85	60.07	60.37
4985	NYSE	NOC	Wed, Mar 7, 2012	59.83	60.08	59.55	59.96
4984	NYSE	NOC	Tue, Mar 6, 2012	59.50	59.96	59.44	59.67
4983	NYSE	NOC	Mon, Mar 5, 2012	59.72	60.04	59.61	59.93
4982	NYSE	NOC	Fri, Mar 2, 2012	60.07	60.24	59.59	59.76
4981	NYSE	NOC	Thu, Mar 1, 2012	60.42	60.42	59.67	60.21
4980	NYSE	NOC	Wed, Feb 29, 2012	60.00	60.29	59.64	59.81
4979	NYSE	NOC	Tue, Feb 28, 2012	60.04	60.05	59.56	59.89
4978	NYSE	NOC	Mon, Feb 27, 2012	59.50	60.57	59.50	60.05
4977	NYSE	NOC	Fri, Feb 24, 2012	59.67	60.78	59.56	59.92
4976	NYSE	NOC	Thu, Feb 23, 2012	59.35	59.80	59.28	59.62
4975	NYSE	NOC	Wed, Feb 22, 2012	59.72	60.34	59.57	60.05
4974	NYSE	NOC	Tue, Feb 21, 2012	60.11	60.38	59.64	59.86
4973	NYSE	NOC	Fri, Feb 17, 2012	60.05	60.20	59.48	60.08
4972	NYSE	NOC	Thu, Feb 16, 2012	59.83	59.85	59.03	59.68
4971	NYSE	NOC	Wed, Feb 15, 2012	60.29	60.29	59.55	59.65
4970	NYSE	NOC	Tue, Feb 14, 2012	60.09	60.21	59.68	60.21
4969	NYSE	NOC	Mon, Feb 13, 2012	59.97	60.39	59.77	60.30
4968	NYSE	NOC	Fri, Feb 10, 2012	59.85	59.90	59.51	59.81
4967	NYSE	NOC	Thu, Feb 9, 2012	60.57	60.65	60.03	60.21
4966	NYSE	NOC	Wed, Feb 8, 2012	59.88	60.68	59.88	60.50
4965	NYSE	NOC	Tue, Feb 7, 2012	58.82	59.91	58.76	59.84
4964	NYSE	NOC	Mon, Feb 6, 2012	58.03	58.82	58.01	58.80
4963	NYSE	NOC	Fri, Feb 3, 2012	58.88	58.99	58.19	58.31
4962	NYSE	NOC	Thu, Feb 2, 2012	58.24	58.94	57.88	58.30
4961	NYSE	NOC	Wed, Feb 1, 2012	58.33	60.19	58.33	59.25
4960	NYSE	NOC	Tue, Jan 31, 2012	58.09	58.64	57.93	58.05
4959	NYSE	NOC	Mon, Jan 30, 2012	57.99	58.48	57.92	58.20
4958	NYSE	NOC	Fri, Jan 27, 2012	59.05	59.15	58.52	58.71
4957	NYSE	NOC	Thu, Jan 26, 2012	59.63	59.66	58.96	59.32
4956	NYSE	NOC	Wed, Jan 25, 2012	59.44	59.81	58.86	59.59
4955	NYSE	NOC	Tue, Jan 24, 2012	60.16	60.16	59.71	60.00
4954	NYSE	NOC	Mon, Jan 23, 2012	61.56	61.86	60.32	60.49
4953	NYSE	NOC	Fri, Jan 20, 2012	61.31	61.52	61.07	61.39
4952	NYSE	NOC	Thu, Jan 19, 2012	60.34	61.57	60.17	61.31
4951	NYSE	NOC	Wed, Jan 18, 2012	59.55	60.30	59.19	60.17
4950	NYSE	NOC	Tue, Jan 17, 2012	59.33	60.05	59.20	59.63
4949	NYSE	NOC	Fri, Jan 13, 2012	59.40	59.44	58.72	58.84
4948	NYSE	NOC	Thu, Jan 12, 2012	58.56	59.88	58.56	59.75
4947	NYSE	NOC	Wed, Jan 11, 2012	58.33	58.73	58.28	58.51
4946	NYSE	NOC	Tue, Jan 10, 2012	58.41	58.90	58.17	58.62
4945	NYSE	NOC	Mon, Jan 9, 2012	58.04	58.19	57.59	57.91
4944	NYSE	NOC	Fri, Jan 6, 2012	58.09	58.22	57.72	57.90
4943	NYSE	NOC	Thu, Jan 5, 2012	58.15	58.26	57.31	58.15
4942	NYSE	NOC	Wed, Jan 4, 2012	58.39	58.81	57.95	58.63
4941	NYSE	NOC	Tue, Jan 3, 2012	59.42	59.56	58.66	58.66
4940	NYSE	NOC	Fri, Dec 30, 2011	58.77	59.15	58.46	58.48
4939	NYSE	NOC	Thu, Dec 29, 2011	58.31	58.96	58.29	58.89
4938	NYSE	NOC	Wed, Dec 28, 2011	58.75	58.87	58.09	58.13
4937	NYSE	NOC	Tue, Dec 27, 2011	58.26	58.97	58.15	58.86
4936	NYSE	NOC	Fri, Dec 23, 2011	58.08	58.50	57.65	58.49
4935	NYSE	NOC	Thu, Dec 22, 2011	57.09	58.00	57.02	57.80
4934	NYSE	NOC	Wed, Dec 21, 2011	56.91	57.36	56.56	57.10
4933	NYSE	NOC	Tue, Dec 20, 2011	55.91	56.95	55.91	56.75
4932	NYSE	NOC	Mon, Dec 19, 2011	56.02	56.36	55.04	55.16
4931	NYSE	NOC	Fri, Dec 16, 2011	55.78	56.23	55.01	55.66
4930	NYSE	NOC	Thu, Dec 15, 2011	55.54	55.83	55.26	55.34
4929	NYSE	NOC	Wed, Dec 14, 2011	55.08	55.59	55.00	55.15
4928	NYSE	NOC	Tue, Dec 13, 2011	56.09	56.68	55.09	55.30
4927	NYSE	NOC	Mon, Dec 12, 2011	56.05	56.44	55.68	55.98
4926	NYSE	NOC	Fri, Dec 9, 2011	55.85	56.69	55.73	56.40
4925	NYSE	NOC	Thu, Dec 8, 2011	56.33	56.81	55.59	55.70
4924	NYSE	NOC	Wed, Dec 7, 2011	56.91	57.08	56.47	56.54
4923	NYSE	NOC	Tue, Dec 6, 2011	57.51	57.90	57.22	57.31
4922	NYSE	NOC	Mon, Dec 5, 2011	57.73	58.18	57.00	57.42
4921	NYSE	NOC	Fri, Dec 2, 2011	57.76	57.84	56.97	56.99
4920	NYSE	NOC	Thu, Dec 1, 2011	56.86	58.00	56.69	57.33
4919	NYSE	NOC	Wed, Nov 30, 2011	56.25	57.35	56.13	57.07
4918	NYSE	NOC	Tue, Nov 29, 2011	54.96	55.52	54.82	55.13
4917	NYSE	NOC	Mon, Nov 28, 2011	54.64	55.43	54.49	54.82
4916	NYSE	NOC	Fri, Nov 25, 2011	52.78	54.22	52.69	53.42
4915	NYSE	NOC	Wed, Nov 23, 2011	53.41	53.80	52.96	52.97
4914	NYSE	NOC	Tue, Nov 22, 2011	54.75	54.86	53.90	54.40
4913	NYSE	NOC	Mon, Nov 21, 2011	55.71	55.92	54.00	55.13
4912	NYSE	NOC	Fri, Nov 18, 2011	57.08	57.33	56.36	56.75
4911	NYSE	NOC	Thu, Nov 17, 2011	58.23	58.24	56.32	56.87
4910	NYSE	NOC	Wed, Nov 16, 2011	58.84	59.56	58.34	58.47
4909	NYSE	NOC	Tue, Nov 15, 2011	58.48	59.83	58.47	59.45
4908	NYSE	NOC	Mon, Nov 14, 2011	59.16	59.46	58.79	58.85
4907	NYSE	NOC	Fri, Nov 11, 2011	58.72	59.67	58.68	59.30
4906	NYSE	NOC	Thu, Nov 10, 2011	58.23	58.57	57.81	58.06
4905	NYSE	NOC	Wed, Nov 9, 2011	57.61	57.96	56.92	57.29
4904	NYSE	NOC	Tue, Nov 8, 2011	58.48	58.64	57.53	58.53
4903	NYSE	NOC	Mon, Nov 7, 2011	57.09	58.30	56.87	58.24
4902	NYSE	NOC	Fri, Nov 4, 2011	57.17	57.35	56.42	57.18
4901	NYSE	NOC	Thu, Nov 3, 2011	56.28	57.53	56.15	57.38
4900	NYSE	NOC	Wed, Nov 2, 2011	55.89	56.23	55.46	55.82
4899	NYSE	NOC	Tue, Nov 1, 2011	56.26	56.44	54.58	54.98
4898	NYSE	NOC	Mon, Oct 31, 2011	57.10	58.71	57.04	57.75
4897	NYSE	NOC	Fri, Oct 28, 2011	57.73	58.04	57.28	57.92
4896	NYSE	NOC	Thu, Oct 27, 2011	57.38	57.97	56.20	57.64
4895	NYSE	NOC	Wed, Oct 26, 2011	56.29	56.85	53.88	55.60
4894	NYSE	NOC	Tue, Oct 25, 2011	56.17	57.20	55.88	56.57
4893	NYSE	NOC	Mon, Oct 24, 2011	56.00	56.78	55.65	56.33
4892	NYSE	NOC	Fri, Oct 21, 2011	54.66	55.82	54.63	55.81
4891	NYSE	NOC	Thu, Oct 20, 2011	54.34	54.47	53.53	54.11
4890	NYSE	NOC	Wed, Oct 19, 2011	54.31	54.74	54.00	54.08
4889	NYSE	NOC	Tue, Oct 18, 2011	53.69	54.71	53.49	54.40
4888	NYSE	NOC	Mon, Oct 17, 2011	54.02	54.47	53.72	53.84
4887	NYSE	NOC	Fri, Oct 14, 2011	55.29	55.42	54.11	54.56
4886	NYSE	NOC	Thu, Oct 13, 2011	54.89	54.98	53.66	54.33
4885	NYSE	NOC	Wed, Oct 12, 2011	55.16	55.83	55.06	55.32
4884	NYSE	NOC	Tue, Oct 11, 2011	54.13	55.12	54.13	54.85
4883	NYSE	NOC	Mon, Oct 10, 2011	53.89	54.72	53.78	54.71
4882	NYSE	NOC	Fri, Oct 7, 2011	52.78	53.45	52.15	52.81
4881	NYSE	NOC	Thu, Oct 6, 2011	51.75	52.32	51.14	52.29
4880	NYSE	NOC	Wed, Oct 5, 2011	51.72	52.12	51.34	51.76
4879	NYSE	NOC	Tue, Oct 4, 2011	50.25	51.76	50.13	51.69
4878	NYSE	NOC	Mon, Oct 3, 2011	51.74	52.63	50.86	50.87
4877	NYSE	NOC	Fri, Sep 30, 2011	52.66	53.35	52.16	52.17
4876	NYSE	NOC	Thu, Sep 29, 2011	52.97	53.94	52.29	53.27
4875	NYSE	NOC	Wed, Sep 28, 2011	53.55	54.17	52.06	52.10
4874	NYSE	NOC	Tue, Sep 27, 2011	53.53	54.44	53.10	53.49
4873	NYSE	NOC	Mon, Sep 26, 2011	51.62	52.48	51.33	52.41
4872	NYSE	NOC	Fri, Sep 23, 2011	50.78	52.10	50.64	51.05
4871	NYSE	NOC	Thu, Sep 22, 2011	50.47	51.69	50.32	51.13
4870	NYSE	NOC	Wed, Sep 21, 2011	53.55	53.95	51.88	51.89
4869	NYSE	NOC	Tue, Sep 20, 2011	54.22	54.52	53.71	53.85
4868	NYSE	NOC	Mon, Sep 19, 2011	53.71	54.20	53.37	53.88
4867	NYSE	NOC	Fri, Sep 16, 2011	54.32	55.34	54.27	54.82
4866	NYSE	NOC	Thu, Sep 15, 2011	53.48	54.28	53.31	54.17
4865	NYSE	NOC	Wed, Sep 14, 2011	52.75	53.66	51.60	52.91
4864	NYSE	NOC	Tue, Sep 13, 2011	52.23	52.94	51.69	52.39
4863	NYSE	NOC	Mon, Sep 12, 2011	51.36	52.42	51.30	52.42
4862	NYSE	NOC	Fri, Sep 9, 2011	51.98	52.40	51.41	51.81
4861	NYSE	NOC	Thu, Sep 8, 2011	52.88	53.45	52.57	52.78
4860	NYSE	NOC	Wed, Sep 7, 2011	52.48	53.25	52.08	53.11
4859	NYSE	NOC	Tue, Sep 6, 2011	50.35	51.77	49.97	51.66
4858	NYSE	NOC	Fri, Sep 2, 2011	52.43	52.71	51.72	51.80
4857	NYSE	NOC	Thu, Sep 1, 2011	54.65	55.20	53.39	53.46
4856	NYSE	NOC	Wed, Aug 31, 2011	54.76	55.39	54.29	54.62
4855	NYSE	NOC	Tue, Aug 30, 2011	53.72	54.76	53.14	54.41
4854	NYSE	NOC	Mon, Aug 29, 2011	52.82	53.97	52.68	53.93
4853	NYSE	NOC	Fri, Aug 26, 2011	50.93	52.46	50.10	52.16
4852	NYSE	NOC	Thu, Aug 25, 2011	52.46	52.75	50.95	51.24
4851	NYSE	NOC	Wed, Aug 24, 2011	51.29	52.83	51.04	52.72
4850	NYSE	NOC	Tue, Aug 23, 2011	50.23	51.48	50.00	51.48
4849	NYSE	NOC	Mon, Aug 22, 2011	50.41	50.63	49.85	50.03
4848	NYSE	NOC	Fri, Aug 19, 2011	49.36	50.23	49.20	49.26
4847	NYSE	NOC	Thu, Aug 18, 2011	51.58	51.58	49.71	50.04
4846	NYSE	NOC	Wed, Aug 17, 2011	53.53	53.86	52.44	52.76
4845	NYSE	NOC	Tue, Aug 16, 2011	52.59	54.12	52.35	53.24
4844	NYSE	NOC	Mon, Aug 15, 2011	52.19	53.37	51.57	53.05
4843	NYSE	NOC	Fri, Aug 12, 2011	51.80	52.20	50.78	51.89
4842	NYSE	NOC	Thu, Aug 11, 2011	50.09	52.45	49.90	51.78
4841	NYSE	NOC	Wed, Aug 10, 2011	52.29	52.60	50.00	50.09
4840	NYSE	NOC	Tue, Aug 9, 2011	52.23	53.36	50.36	53.24
4839	NYSE	NOC	Mon, Aug 8, 2011	54.48	55.12	51.75	51.75
4838	NYSE	NOC	Fri, Aug 5, 2011	55.73	56.51	54.95	55.49
4837	NYSE	NOC	Thu, Aug 4, 2011	56.50	56.83	55.19	55.31
4836	NYSE	NOC	Wed, Aug 3, 2011	57.32	57.67	55.85	57.11
4835	NYSE	NOC	Tue, Aug 2, 2011	58.97	59.60	57.53	57.53
4834	NYSE	NOC	Mon, Aug 1, 2011	59.62	60.17	58.40	59.60
4833	NYSE	NOC	Fri, Jul 29, 2011	60.14	61.18	59.58	60.51
4832	NYSE	NOC	Thu, Jul 28, 2011	62.32	62.38	60.25	60.71
4831	NYSE	NOC	Wed, Jul 27, 2011	65.04	65.25	62.20	62.68
4830	NYSE	NOC	Tue, Jul 26, 2011	65.41	65.62	64.94	65.40
4829	NYSE	NOC	Mon, Jul 25, 2011	64.85	65.42	64.51	65.12
4828	NYSE	NOC	Fri, Jul 22, 2011	65.45	65.45	64.55	65.27
4827	NYSE	NOC	Thu, Jul 21, 2011	65.47	65.90	65.26	65.55
4826	NYSE	NOC	Wed, Jul 20, 2011	65.69	65.89	64.76	64.98
4825	NYSE	NOC	Tue, Jul 19, 2011	64.54	64.78	64.00	64.41
4824	NYSE	NOC	Mon, Jul 18, 2011	64.51	64.63	63.58	64.37
4823	NYSE	NOC	Fri, Jul 15, 2011	65.72	65.72	63.84	64.62
4822	NYSE	NOC	Thu, Jul 14, 2011	66.80	66.83	65.18	65.52
4821	NYSE	NOC	Wed, Jul 13, 2011	66.93	67.25	66.38	66.50
4820	NYSE	NOC	Tue, Jul 12, 2011	67.35	67.36	66.63	66.82
4819	NYSE	NOC	Mon, Jul 11, 2011	67.48	67.84	67.00	67.31
4818	NYSE	NOC	Fri, Jul 8, 2011	67.71	68.00	67.03	67.96
4817	NYSE	NOC	Thu, Jul 7, 2011	68.89	69.74	68.06	68.50
4816	NYSE	NOC	Wed, Jul 6, 2011	69.95	70.61	69.68	70.00
4815	NYSE	NOC	Tue, Jul 5, 2011	70.38	70.56	69.41	69.99
4814	NYSE	NOC	Fri, Jul 1, 2011	69.59	70.50	69.40	70.33
4813	NYSE	NOC	Thu, Jun 30, 2011	69.00	69.90	68.81	69.35
4812	NYSE	NOC	Wed, Jun 29, 2011	68.21	69.23	68.04	68.81
4811	NYSE	NOC	Tue, Jun 28, 2011	67.09	68.17	66.92	68.11
4810	NYSE	NOC	Mon, Jun 27, 2011	66.42	67.21	66.21	66.97
4809	NYSE	NOC	Fri, Jun 24, 2011	66.30	66.67	65.37	66.35
4808	NYSE	NOC	Thu, Jun 23, 2011	65.76	66.34	65.11	66.17
4807	NYSE	NOC	Wed, Jun 22, 2011	66.12	67.31	66.12	66.51
4806	NYSE	NOC	Tue, Jun 21, 2011	65.93	66.92	65.84	66.55
4805	NYSE	NOC	Mon, Jun 20, 2011	64.53	65.83	64.53	65.73
4804	NYSE	NOC	Fri, Jun 17, 2011	65.18	65.72	64.57	64.69
4803	NYSE	NOC	Thu, Jun 16, 2011	63.65	64.83	63.40	64.72
4802	NYSE	NOC	Wed, Jun 15, 2011	63.85	64.54	63.44	63.50
4801	NYSE	NOC	Tue, Jun 14, 2011	64.16	64.65	63.97	64.47
4800	NYSE	NOC	Mon, Jun 13, 2011	62.90	63.75	62.73	63.53
4799	NYSE	NOC	Fri, Jun 10, 2011	63.29	63.47	62.50	62.51
4798	NYSE	NOC	Thu, Jun 9, 2011	63.17	64.05	62.97	63.65
4797	NYSE	NOC	Wed, Jun 8, 2011	63.27	63.51	62.97	63.13
4796	NYSE	NOC	Tue, Jun 7, 2011	63.44	64.05	63.29	63.34
4795	NYSE	NOC	Mon, Jun 6, 2011	63.27	63.86	63.06	63.17
4794	NYSE	NOC	Fri, Jun 3, 2011	63.16	64.11	62.89	63.50
4793	NYSE	NOC	Thu, Jun 2, 2011	63.69	64.19	63.47	63.80
4792	NYSE	NOC	Wed, Jun 1, 2011	65.00	65.17	63.69	63.75
4791	NYSE	NOC	Tue, May 31, 2011	65.19	65.49	64.72	65.29
4790	NYSE	NOC	Fri, May 27, 2011	64.44	64.95	64.41	64.89
4789	NYSE	NOC	Thu, May 26, 2011	64.07	64.55	63.67	64.36
4788	NYSE	NOC	Wed, May 25, 2011	65.20	65.39	64.65	64.92
4787	NYSE	NOC	Tue, May 24, 2011	65.20	65.79	64.98	65.60
4786	NYSE	NOC	Mon, May 23, 2011	64.04	65.46	63.87	65.14
4785	NYSE	NOC	Fri, May 20, 2011	64.93	65.05	64.39	64.50
4784	NYSE	NOC	Thu, May 19, 2011	64.84	65.39	64.67	65.16
4783	NYSE	NOC	Wed, May 18, 2011	64.47	64.97	64.39	64.69
4782	NYSE	NOC	Tue, May 17, 2011	64.61	65.17	64.18	64.54
4781	NYSE	NOC	Mon, May 16, 2011	64.80	65.03	64.34	64.78
4780	NYSE	NOC	Fri, May 13, 2011	65.35	65.66	64.66	64.86
4779	NYSE	NOC	Thu, May 12, 2011	64.91	65.72	64.84	65.36
4778	NYSE	NOC	Wed, May 11, 2011	65.02	65.40	64.62	64.99
4777	NYSE	NOC	Tue, May 10, 2011	65.00	65.36	64.78	65.02
4776	NYSE	NOC	Mon, May 9, 2011	64.58	65.26	64.06	64.81
4775	NYSE	NOC	Fri, May 6, 2011	64.67	65.15	64.25	64.45
4774	NYSE	NOC	Thu, May 5, 2011	64.20	64.76	63.92	64.15
4773	NYSE	NOC	Wed, May 4, 2011	65.18	65.55	64.32	64.47
4772	NYSE	NOC	Tue, May 3, 2011	64.66	65.29	64.34	65.05
4771	NYSE	NOC	Mon, May 2, 2011	64.00	64.28	63.39	64.17
4770	NYSE	NOC	Fri, Apr 29, 2011	62.76	63.83	62.55	63.61
4769	NYSE	NOC	Thu, Apr 28, 2011	62.55	63.20	62.50	63.09
4768	NYSE	NOC	Wed, Apr 27, 2011	62.90	64.00	62.27	62.90
4767	NYSE	NOC	Tue, Apr 26, 2011	61.81	62.69	61.72	62.49
4766	NYSE	NOC	Mon, Apr 25, 2011	61.75	61.75	61.13	61.47
4765	NYSE	NOC	Thu, Apr 21, 2011	61.89	61.92	61.20	61.74
4764	NYSE	NOC	Wed, Apr 20, 2011	61.48	62.16	60.97	61.83
4763	NYSE	NOC	Tue, Apr 19, 2011	60.39	60.81	60.26	60.62
4762	NYSE	NOC	Mon, Apr 18, 2011	60.69	60.77	59.87	60.42
4761	NYSE	NOC	Fri, Apr 15, 2011	61.46	61.86	60.96	61.29
4760	NYSE	NOC	Thu, Apr 14, 2011	61.09	61.33	60.45	61.29
4759	NYSE	NOC	Wed, Apr 13, 2011	62.97	63.00	61.29	61.53
4758	NYSE	NOC	Tue, Apr 12, 2011	62.58	63.18	62.48	62.84
4757	NYSE	NOC	Mon, Apr 11, 2011	62.58	63.38	62.50	62.95
4756	NYSE	NOC	Fri, Apr 8, 2011	62.74	62.80	62.19	62.38
4755	NYSE	NOC	Thu, Apr 7, 2011	62.24	62.78	61.97	62.54
4754	NYSE	NOC	Wed, Apr 6, 2011	62.53	62.53	61.65	62.36
4753	NYSE	NOC	Tue, Apr 5, 2011	62.41	62.94	62.06	62.21
4752	NYSE	NOC	Mon, Apr 4, 2011	63.14	63.21	61.54	62.58
4751	NYSE	NOC	Fri, Apr 1, 2011	62.81	63.55	62.67	62.97
4750	NYSE	NOC	Thu, Mar 31, 2011	62.58	63.44	62.23	62.71
4749	NYSE	NOC	Wed, Mar 30, 2011	68.40	68.66	67.57	68.59
4748	NYSE	NOC	Tue, Mar 29, 2011	67.95	68.42	67.41	68.21
4747	NYSE	NOC	Mon, Mar 28, 2011	68.57	68.73	67.90	67.91
4746	NYSE	NOC	Fri, Mar 25, 2011	68.07	68.46	67.35	68.42
4745	NYSE	NOC	Thu, Mar 24, 2011	67.98	68.25	67.46	68.05
4744	NYSE	NOC	Wed, Mar 23, 2011	67.60	67.97	67.16	67.77
4743	NYSE	NOC	Tue, Mar 22, 2011	68.08	68.49	67.82	67.98
4742	NYSE	NOC	Mon, Mar 21, 2011	67.83	68.57	67.68	68.22
4741	NYSE	NOC	Fri, Mar 18, 2011	67.36	67.50	65.99	66.95
4740	NYSE	NOC	Thu, Mar 17, 2011	66.18	67.14	65.94	66.46
4739	NYSE	NOC	Wed, Mar 16, 2011	66.00	66.00	64.60	64.94
4738	NYSE	NOC	Tue, Mar 15, 2011	64.65	66.60	64.17	66.13
4737	NYSE	NOC	Mon, Mar 14, 2011	65.63	66.37	65.35	66.32
4736	NYSE	NOC	Fri, Mar 11, 2011	66.43	66.76	65.72	66.10
4735	NYSE	NOC	Thu, Mar 10, 2011	67.18	67.49	66.27	66.31
4734	NYSE	NOC	Wed, Mar 9, 2011	66.77	67.43	66.30	67.30
4733	NYSE	NOC	Tue, Mar 8, 2011	65.70	67.18	65.70	66.89
4732	NYSE	NOC	Mon, Mar 7, 2011	66.78	67.25	65.40	65.79
4731	NYSE	NOC	Fri, Mar 4, 2011	67.54	67.70	65.85	66.69
4730	NYSE	NOC	Thu, Mar 3, 2011	66.87	67.90	66.83	67.51
4729	NYSE	NOC	Wed, Mar 2, 2011	65.83	66.69	65.75	66.44
4728	NYSE	NOC	Tue, Mar 1, 2011	67.01	67.70	65.66	65.86
4727	NYSE	NOC	Mon, Feb 28, 2011	66.52	67.58	66.08	66.68
4726	NYSE	NOC	Fri, Feb 25, 2011	67.21	67.59	66.32	66.49
4725	NYSE	NOC	Thu, Feb 24, 2011	66.42	67.65	65.65	67.00
4724	NYSE	NOC	Wed, Feb 23, 2011	67.52	68.08	66.33	66.92
4723	NYSE	NOC	Tue, Feb 22, 2011	68.53	68.65	67.14	67.56
4722	NYSE	NOC	Fri, Feb 18, 2011	68.90	69.44	68.77	69.11
4721	NYSE	NOC	Thu, Feb 17, 2011	68.28	69.58	68.08	68.90
4720	NYSE	NOC	Wed, Feb 16, 2011	69.31	69.54	67.30	68.54
4719	NYSE	NOC	Tue, Feb 15, 2011	68.23	69.32	68.14	69.14
4718	NYSE	NOC	Mon, Feb 14, 2011	70.41	70.68	68.56	68.70
4717	NYSE	NOC	Fri, Feb 11, 2011	70.95	71.16	70.40	70.51
4716	NYSE	NOC	Thu, Feb 10, 2011	71.33	71.68	70.44	71.16
4715	NYSE	NOC	Wed, Feb 9, 2011	71.91	72.50	70.59	71.87
4714	NYSE	NOC	Tue, Feb 8, 2011	70.34	71.14	69.94	71.09
4713	NYSE	NOC	Mon, Feb 7, 2011	69.78	70.65	69.67	70.35
4712	NYSE	NOC	Fri, Feb 4, 2011	69.70	69.75	69.18	69.57
4711	NYSE	NOC	Thu, Feb 3, 2011	69.78	70.00	69.15	69.79
4710	NYSE	NOC	Wed, Feb 2, 2011	70.10	70.35	69.67	69.88
4709	NYSE	NOC	Tue, Feb 1, 2011	69.77	70.32	69.56	70.27
4708	NYSE	NOC	Mon, Jan 31, 2011	68.01	69.36	67.86	69.30
4707	NYSE	NOC	Fri, Jan 28, 2011	69.31	69.77	67.33	67.58
4706	NYSE	NOC	Thu, Jan 27, 2011	69.04	69.88	68.66	69.22
4705	NYSE	NOC	Wed, Jan 26, 2011	69.63	69.64	68.32	68.81
4704	NYSE	NOC	Tue, Jan 25, 2011	68.84	69.54	68.55	69.51
4703	NYSE	NOC	Mon, Jan 24, 2011	69.49	69.72	68.47	68.91
4702	NYSE	NOC	Fri, Jan 21, 2011	70.35	70.35	69.28	69.53
4701	NYSE	NOC	Thu, Jan 20, 2011	68.98	70.00	68.61	69.98
4700	NYSE	NOC	Wed, Jan 19, 2011	69.32	69.55	68.58	68.93
4699	NYSE	NOC	Tue, Jan 18, 2011	66.94	69.84	66.87	69.32
4698	NYSE	NOC	Fri, Jan 14, 2011	66.47	67.27	66.29	67.23
4697	NYSE	NOC	Thu, Jan 13, 2011	67.40	67.47	66.23	66.52
4696	NYSE	NOC	Wed, Jan 12, 2011	66.59	67.43	66.59	66.92
4695	NYSE	NOC	Tue, Jan 11, 2011	67.18	67.43	66.40	66.42
4694	NYSE	NOC	Mon, Jan 10, 2011	67.61	67.69	66.76	66.93
4693	NYSE	NOC	Fri, Jan 7, 2011	67.81	68.75	67.42	68.06
4692	NYSE	NOC	Thu, Jan 6, 2011	65.82	67.66	65.77	67.20
4691	NYSE	NOC	Wed, Jan 5, 2011	65.15	65.75	64.79	65.70
4690	NYSE	NOC	Tue, Jan 4, 2011	65.14	65.38	64.70	65.36
4689	NYSE	NOC	Mon, Jan 3, 2011	65.15	65.44	64.92	65.15
4688	NYSE	NOC	Fri, Dec 31, 2010	64.42	64.90	64.18	64.78
4687	NYSE	NOC	Thu, Dec 30, 2010	64.77	64.96	64.40	64.44
4686	NYSE	NOC	Wed, Dec 29, 2010	65.00	65.17	64.66	64.88
4685	NYSE	NOC	Tue, Dec 28, 2010	64.72	65.10	64.51	64.81
4684	NYSE	NOC	Mon, Dec 27, 2010	64.71	64.77	64.48	64.64
4683	NYSE	NOC	Thu, Dec 23, 2010	65.08	65.42	64.73	64.88
4682	NYSE	NOC	Wed, Dec 22, 2010	64.62	65.16	64.41	65.13
4681	NYSE	NOC	Tue, Dec 21, 2010	64.35	64.84	64.17	64.50
4680	NYSE	NOC	Mon, Dec 20, 2010	64.37	64.43	63.82	64.08
4679	NYSE	NOC	Fri, Dec 17, 2010	64.52	64.63	64.04	64.12
4678	NYSE	NOC	Thu, Dec 16, 2010	63.85	64.57	63.63	64.57
4677	NYSE	NOC	Wed, Dec 15, 2010	64.48	64.57	63.61	63.75
4676	NYSE	NOC	Tue, Dec 14, 2010	64.22	64.87	64.08	64.71
4675	NYSE	NOC	Mon, Dec 13, 2010	64.31	64.37	63.71	64.00
4674	NYSE	NOC	Fri, Dec 10, 2010	63.94	64.33	63.79	64.16
4673	NYSE	NOC	Thu, Dec 9, 2010	64.62	64.62	63.43	63.61
4672	NYSE	NOC	Wed, Dec 8, 2010	64.39	64.51	64.10	64.36
4671	NYSE	NOC	Tue, Dec 7, 2010	64.13	64.42	63.93	64.38
4670	NYSE	NOC	Mon, Dec 6, 2010	63.22	63.98	63.01	63.72
4669	NYSE	NOC	Fri, Dec 3, 2010	63.91	64.05	62.90	63.21
4668	NYSE	NOC	Thu, Dec 2, 2010	63.47	64.19	63.34	64.03
4667	NYSE	NOC	Wed, Dec 1, 2010	62.70	63.49	62.52	63.35
4666	NYSE	NOC	Tue, Nov 30, 2010	60.76	61.97	60.67	61.68
4665	NYSE	NOC	Mon, Nov 29, 2010	61.16	61.51	60.33	61.22
4664	NYSE	NOC	Fri, Nov 26, 2010	61.77	62.31	61.65	61.76
4663	NYSE	NOC	Wed, Nov 24, 2010	61.43	62.32	61.23	62.20
4662	NYSE	NOC	Tue, Nov 23, 2010	61.43	61.70	60.65	61.29
4661	NYSE	NOC	Mon, Nov 22, 2010	62.86	63.16	61.57	62.28
4660	NYSE	NOC	Fri, Nov 19, 2010	63.16	63.37	62.49	63.26
4659	NYSE	NOC	Thu, Nov 18, 2010	62.60	63.39	62.60	63.07
4658	NYSE	NOC	Wed, Nov 17, 2010	62.27	62.32	61.60	62.05
4657	NYSE	NOC	Tue, Nov 16, 2010	62.71	62.82	61.52	61.90
4656	NYSE	NOC	Mon, Nov 15, 2010	63.00	63.57	62.57	63.01
4655	NYSE	NOC	Fri, Nov 12, 2010	63.49	63.60	62.65	62.90
4654	NYSE	NOC	Thu, Nov 11, 2010	64.70	64.74	63.78	64.07
4653	NYSE	NOC	Wed, Nov 10, 2010	65.07	65.43	64.66	65.22
4652	NYSE	NOC	Tue, Nov 9, 2010	65.64	65.68	64.69	65.28
4651	NYSE	NOC	Mon, Nov 8, 2010	64.80	65.59	63.85	65.34
4650	NYSE	NOC	Fri, Nov 5, 2010	65.22	65.59	65.11	65.34
4649	NYSE	NOC	Thu, Nov 4, 2010	64.73	65.46	64.35	65.27
4648	NYSE	NOC	Wed, Nov 3, 2010	64.44	64.75	63.48	64.28
4647	NYSE	NOC	Tue, Nov 2, 2010	64.01	64.68	64.01	64.59
4646	NYSE	NOC	Mon, Nov 1, 2010	63.36	64.48	63.06	63.51
4645	NYSE	NOC	Fri, Oct 29, 2010	62.35	63.23	62.21	63.22
4644	NYSE	NOC	Thu, Oct 28, 2010	62.05	62.60	61.38	62.24
4643	NYSE	NOC	Wed, Oct 27, 2010	61.41	61.59	60.74	61.38
4642	NYSE	NOC	Tue, Oct 26, 2010	60.72	61.56	60.36	61.35
4641	NYSE	NOC	Mon, Oct 25, 2010	62.14	62.23	60.85	60.91
4640	NYSE	NOC	Fri, Oct 22, 2010	61.75	62.07	61.42	61.90
4639	NYSE	NOC	Thu, Oct 21, 2010	61.38	62.30	61.30	61.72
4638	NYSE	NOC	Wed, Oct 20, 2010	60.64	61.39	60.64	61.15
4637	NYSE	NOC	Tue, Oct 19, 2010	60.79	61.44	60.11	60.43
4636	NYSE	NOC	Mon, Oct 18, 2010	62.05	62.05	60.93	61.62
4635	NYSE	NOC	Fri, Oct 15, 2010	62.58	62.84	61.66	61.87
4634	NYSE	NOC	Thu, Oct 14, 2010	62.20	62.57	61.48	61.83
4633	NYSE	NOC	Wed, Oct 13, 2010	62.15	62.54	61.78	62.19
4632	NYSE	NOC	Tue, Oct 12, 2010	61.98	62.12	60.97	61.76
4631	NYSE	NOC	Mon, Oct 11, 2010	62.25	62.40	61.92	62.01
4630	NYSE	NOC	Fri, Oct 8, 2010	62.24	62.85	62.04	62.29
4629	NYSE	NOC	Thu, Oct 7, 2010	62.60	62.67	61.71	62.14
4628	NYSE	NOC	Wed, Oct 6, 2010	62.14	62.68	61.87	62.08
4627	NYSE	NOC	Tue, Oct 5, 2010	60.76	62.31	60.76	62.05
4626	NYSE	NOC	Mon, Oct 4, 2010	60.14	60.70	59.84	60.11
4625	NYSE	NOC	Fri, Oct 1, 2010	61.25	61.50	60.20	60.33
4624	NYSE	NOC	Thu, Sep 30, 2010	60.79	61.74	60.06	60.63
4623	NYSE	NOC	Wed, Sep 29, 2010	60.17	60.66	59.89	60.20
4622	NYSE	NOC	Tue, Sep 28, 2010	60.34	60.63	59.57	60.52
4621	NYSE	NOC	Mon, Sep 27, 2010	60.29	60.61	60.20	60.27
4620	NYSE	NOC	Fri, Sep 24, 2010	59.79	60.61	59.60	60.33
4619	NYSE	NOC	Thu, Sep 23, 2010	58.66	59.81	58.60	59.05
4618	NYSE	NOC	Wed, Sep 22, 2010	59.60	60.15	59.06	59.07
4617	NYSE	NOC	Tue, Sep 21, 2010	59.60	60.07	59.39	59.58
4616	NYSE	NOC	Mon, Sep 20, 2010	59.06	59.94	58.73	59.75
4615	NYSE	NOC	Fri, Sep 17, 2010	58.24	59.27	58.00	58.91
4614	NYSE	NOC	Thu, Sep 16, 2010	57.90	58.14	57.59	57.77
4613	NYSE	NOC	Wed, Sep 15, 2010	58.19	58.58	57.80	57.99
4612	NYSE	NOC	Tue, Sep 14, 2010	58.81	58.81	58.20	58.34
4611	NYSE	NOC	Mon, Sep 13, 2010	59.61	59.97	58.69	58.81
4610	NYSE	NOC	Fri, Sep 10, 2010	57.25	58.89	57.23	58.73
4609	NYSE	NOC	Thu, Sep 9, 2010	57.66	57.67	56.76	57.09
4608	NYSE	NOC	Wed, Sep 8, 2010	56.42	57.03	56.42	56.85
4607	NYSE	NOC	Tue, Sep 7, 2010	57.24	57.41	56.52	56.54
4606	NYSE	NOC	Fri, Sep 3, 2010	58.17	58.48	57.31	57.82
4605	NYSE	NOC	Thu, Sep 2, 2010	56.79	57.68	56.65	57.67
4604	NYSE	NOC	Wed, Sep 1, 2010	54.90	56.72	54.52	56.57
4603	NYSE	NOC	Tue, Aug 31, 2010	54.03	54.49	53.51	54.12
4602	NYSE	NOC	Mon, Aug 30, 2010	55.40	55.59	54.25	54.25
4601	NYSE	NOC	Fri, Aug 27, 2010	55.04	55.55	54.11	55.48
4600	NYSE	NOC	Thu, Aug 26, 2010	55.19	55.65	54.49	54.62
4599	NYSE	NOC	Wed, Aug 25, 2010	55.03	55.56	54.17	55.31
4598	NYSE	NOC	Tue, Aug 24, 2010	55.81	55.94	54.94	55.34
4597	NYSE	NOC	Mon, Aug 23, 2010	57.69	57.92	56.36	56.48
4596	NYSE	NOC	Fri, Aug 20, 2010	57.17	57.48	56.47	57.37
4595	NYSE	NOC	Thu, Aug 19, 2010	57.95	58.25	56.82	57.06
4594	NYSE	NOC	Wed, Aug 18, 2010	57.25	58.34	57.25	58.23
4593	NYSE	NOC	Tue, Aug 17, 2010	56.76	58.21	56.38	57.52
4592	NYSE	NOC	Mon, Aug 16, 2010	56.23	56.52	55.62	56.23
4591	NYSE	NOC	Fri, Aug 13, 2010	56.34	56.84	56.27	56.57
4590	NYSE	NOC	Thu, Aug 12, 2010	56.12	56.99	56.11	56.53
4589	NYSE	NOC	Wed, Aug 11, 2010	57.58	58.09	56.63	56.93
4588	NYSE	NOC	Tue, Aug 10, 2010	59.26	59.67	58.41	59.15
4587	NYSE	NOC	Mon, Aug 9, 2010	60.23	60.25	59.57	60.10
4586	NYSE	NOC	Fri, Aug 6, 2010	59.02	60.15	58.97	60.01
4585	NYSE	NOC	Thu, Aug 5, 2010	59.19	59.67	59.02	59.51
4584	NYSE	NOC	Wed, Aug 4, 2010	58.90	59.54	58.82	59.52
4583	NYSE	NOC	Tue, Aug 3, 2010	58.94	59.40	58.59	58.92
4582	NYSE	NOC	Mon, Aug 2, 2010	59.48	59.48	58.25	59.21
4581	NYSE	NOC	Fri, Jul 30, 2010	57.99	58.87	57.20	58.64
4580	NYSE	NOC	Thu, Jul 29, 2010	59.49	60.00	57.81	58.44
4579	NYSE	NOC	Wed, Jul 28, 2010	58.15	58.78	57.80	58.39
4578	NYSE	NOC	Tue, Jul 27, 2010	59.40	59.40	58.02	58.14
4577	NYSE	NOC	Mon, Jul 26, 2010	58.43	59.05	58.00	59.04
4576	NYSE	NOC	Fri, Jul 23, 2010	57.85	58.49	57.76	58.17
4575	NYSE	NOC	Thu, Jul 22, 2010	56.67	57.98	56.55	57.90
4574	NYSE	NOC	Wed, Jul 21, 2010	57.04	57.29	55.57	56.03
4573	NYSE	NOC	Tue, Jul 20, 2010	54.80	56.36	54.48	56.32
4572	NYSE	NOC	Mon, Jul 19, 2010	55.09	55.70	55.00	55.49
4571	NYSE	NOC	Fri, Jul 16, 2010	56.40	56.55	54.54	54.74
4570	NYSE	NOC	Thu, Jul 15, 2010	57.72	57.72	56.15	56.61
4569	NYSE	NOC	Wed, Jul 14, 2010	55.85	57.50	55.85	56.99
4568	NYSE	NOC	Tue, Jul 13, 2010	55.08	55.59	54.80	55.26
4567	NYSE	NOC	Mon, Jul 12, 2010	54.43	54.80	54.15	54.55
4566	NYSE	NOC	Fri, Jul 9, 2010	55.91	55.97	54.81	55.45
4565	NYSE	NOC	Thu, Jul 8, 2010	56.34	56.36	55.48	56.17
4564	NYSE	NOC	Wed, Jul 7, 2010	54.42	55.62	54.27	55.59
4563	NYSE	NOC	Tue, Jul 6, 2010	54.65	54.74	53.57	54.12
4562	NYSE	NOC	Fri, Jul 2, 2010	54.01	54.69	53.78	54.10
4561	NYSE	NOC	Thu, Jul 1, 2010	54.33	54.50	53.50	54.15
4560	NYSE	NOC	Wed, Jun 30, 2010	55.42	55.78	54.37	54.44
4559	NYSE	NOC	Tue, Jun 29, 2010	57.60	57.85	55.21	55.52
4558	NYSE	NOC	Mon, Jun 28, 2010	58.81	59.39	58.26	58.42
4557	NYSE	NOC	Fri, Jun 25, 2010	59.02	59.06	58.05	58.60
4556	NYSE	NOC	Thu, Jun 24, 2010	59.73	60.06	58.70	58.88
4555	NYSE	NOC	Wed, Jun 23, 2010	60.11	60.52	59.45	59.93
4554	NYSE	NOC	Tue, Jun 22, 2010	61.08	61.67	60.12	60.25
4553	NYSE	NOC	Mon, Jun 21, 2010	62.95	63.06	61.00	61.24
4552	NYSE	NOC	Fri, Jun 18, 2010	61.56	62.16	61.44	62.08
4551	NYSE	NOC	Thu, Jun 17, 2010	61.52	61.88	60.81	61.50
4550	NYSE	NOC	Wed, Jun 16, 2010	60.41	61.27	60.33	61.08
4549	NYSE	NOC	Tue, Jun 15, 2010	59.92	60.62	59.74	60.50
4548	NYSE	NOC	Mon, Jun 14, 2010	60.17	60.71	59.62	59.74
4547	NYSE	NOC	Fri, Jun 11, 2010	58.43	59.74	58.12	59.69
4546	NYSE	NOC	Thu, Jun 10, 2010	58.41	59.17	58.24	59.05
4545	NYSE	NOC	Wed, Jun 9, 2010	57.63	58.69	57.32	57.56
4544	NYSE	NOC	Tue, Jun 8, 2010	56.73	57.46	56.33	57.38
4543	NYSE	NOC	Mon, Jun 7, 2010	58.36	58.37	57.06	57.09
4542	NYSE	NOC	Fri, Jun 4, 2010	59.63	59.91	58.04	58.24
4541	NYSE	NOC	Thu, Jun 3, 2010	61.05	61.97	60.67	60.93
4540	NYSE	NOC	Wed, Jun 2, 2010	59.90	60.87	59.66	60.82
4539	NYSE	NOC	Tue, Jun 1, 2010	60.17	61.11	59.50	59.54
4538	NYSE	NOC	Fri, May 28, 2010	61.16	61.37	60.27	60.49
4537	NYSE	NOC	Thu, May 27, 2010	61.06	61.06	60.21	61.03
4536	NYSE	NOC	Wed, May 26, 2010	61.31	61.68	60.09	60.18
4535	NYSE	NOC	Tue, May 25, 2010	58.89	60.99	58.70	60.80
4534	NYSE	NOC	Mon, May 24, 2010	60.81	61.48	60.18	60.25
4533	NYSE	NOC	Fri, May 21, 2010	59.03	61.18	58.56	61.13
4532	NYSE	NOC	Thu, May 20, 2010	61.12	61.47	59.67	60.02
4531	NYSE	NOC	Wed, May 19, 2010	62.49	62.97	61.38	62.27
4530	NYSE	NOC	Tue, May 18, 2010	64.17	64.58	62.84	62.85
4529	NYSE	NOC	Mon, May 17, 2010	63.21	64.09	62.38	63.67
4528	NYSE	NOC	Fri, May 14, 2010	64.42	64.79	62.79	63.29
4527	NYSE	NOC	Thu, May 13, 2010	65.49	65.94	64.79	64.98
4526	NYSE	NOC	Wed, May 12, 2010	64.89	65.88	64.83	65.75
4525	NYSE	NOC	Tue, May 11, 2010	63.72	65.70	63.42	64.89
4524	NYSE	NOC	Mon, May 10, 2010	65.13	65.43	63.73	64.88
4523	NYSE	NOC	Fri, May 7, 2010	64.34	64.68	62.34	62.84
4522	NYSE	NOC	Thu, May 6, 2010	66.60	66.72	60.34	64.57
4521	NYSE	NOC	Wed, May 5, 2010	66.20	67.11	66.20	66.88
4520	NYSE	NOC	Tue, May 4, 2010	68.48	68.48	66.22	66.66
4519	NYSE	NOC	Mon, May 3, 2010	68.22	69.38	68.11	69.24
4518	NYSE	NOC	Fri, Apr 30, 2010	69.31	69.72	67.77	67.83
4517	NYSE	NOC	Thu, Apr 29, 2010	68.98	69.75	68.40	69.38
4516	NYSE	NOC	Wed, Apr 28, 2010	69.47	69.80	67.75	68.67
4515	NYSE	NOC	Tue, Apr 27, 2010	68.77	68.77	67.10	67.18
4514	NYSE	NOC	Mon, Apr 26, 2010	69.04	69.63	68.85	68.93
4513	NYSE	NOC	Fri, Apr 23, 2010	69.04	69.04	68.15	68.99
4512	NYSE	NOC	Thu, Apr 22, 2010	67.96	69.07	67.79	68.99
4511	NYSE	NOC	Wed, Apr 21, 2010	67.17	68.39	66.94	68.37
4510	NYSE	NOC	Tue, Apr 20, 2010	66.62	67.61	66.47	67.43
4509	NYSE	NOC	Mon, Apr 19, 2010	65.68	66.50	65.60	66.42
4508	NYSE	NOC	Fri, Apr 16, 2010	66.79	66.83	65.43	65.97
4507	NYSE	NOC	Thu, Apr 15, 2010	66.64	67.00	66.34	66.82
4506	NYSE	NOC	Wed, Apr 14, 2010	66.84	66.86	65.84	66.85
4505	NYSE	NOC	Tue, Apr 13, 2010	66.05	66.79	65.60	66.64
4504	NYSE	NOC	Mon, Apr 12, 2010	66.15	66.63	66.10	66.22
4503	NYSE	NOC	Fri, Apr 9, 2010	65.08	66.19	65.07	66.15
4502	NYSE	NOC	Thu, Apr 8, 2010	65.18	65.27	64.64	65.10
4501	NYSE	NOC	Wed, Apr 7, 2010	65.44	65.90	65.14	65.22
4500	NYSE	NOC	Tue, Apr 6, 2010	66.20	66.20	65.54	65.73
4499	NYSE	NOC	Mon, Apr 5, 2010	66.45	66.69	66.19	66.42
4498	NYSE	NOC	Thu, Apr 1, 2010	66.05	66.61	65.79	66.25
4497	NYSE	NOC	Wed, Mar 31, 2010	65.39	65.88	65.19	65.57
4496	NYSE	NOC	Tue, Mar 30, 2010	65.95	65.95	65.35	65.72
4495	NYSE	NOC	Mon, Mar 29, 2010	65.72	66.06	65.52	65.78
4494	NYSE	NOC	Fri, Mar 26, 2010	65.02	65.68	65.02	65.53
4493	NYSE	NOC	Thu, Mar 25, 2010	65.42	65.60	64.94	64.98
4492	NYSE	NOC	Wed, Mar 24, 2010	65.14	65.35	64.73	64.94
4491	NYSE	NOC	Tue, Mar 23, 2010	65.05	65.33	64.83	65.19
4490	NYSE	NOC	Mon, Mar 22, 2010	65.26	65.37	64.80	64.94
4489	NYSE	NOC	Fri, Mar 19, 2010	65.19	65.61	64.91	65.54
4488	NYSE	NOC	Thu, Mar 18, 2010	65.03	65.10	64.73	65.05
4487	NYSE	NOC	Wed, Mar 17, 2010	64.88	65.34	64.56	64.90
4486	NYSE	NOC	Tue, Mar 16, 2010	64.43	64.89	64.29	64.63
4485	NYSE	NOC	Mon, Mar 15, 2010	63.98	64.37	63.80	64.31
4484	NYSE	NOC	Fri, Mar 12, 2010	64.73	64.97	63.85	64.00
4483	NYSE	NOC	Thu, Mar 11, 2010	64.55	64.80	63.87	64.75
4482	NYSE	NOC	Wed, Mar 10, 2010	63.86	64.71	63.78	64.55
4481	NYSE	NOC	Tue, Mar 9, 2010	63.96	64.52	63.69	64.00
4480	NYSE	NOC	Mon, Mar 8, 2010	64.16	64.44	63.75	64.16
4479	NYSE	NOC	Fri, Mar 5, 2010	63.42	64.36	63.38	64.22
4478	NYSE	NOC	Thu, Mar 4, 2010	62.29	63.30	62.08	63.08
4477	NYSE	NOC	Wed, Mar 3, 2010	62.94	63.03	61.95	62.32
4476	NYSE	NOC	Tue, Mar 2, 2010	62.96	63.67	62.80	62.91
4475	NYSE	NOC	Mon, Mar 1, 2010	61.25	63.23	61.15	63.01
4474	NYSE	NOC	Fri, Feb 26, 2010	61.14	61.42	60.36	61.26
4473	NYSE	NOC	Thu, Feb 25, 2010	61.17	61.19	60.16	61.12
4472	NYSE	NOC	Wed, Feb 24, 2010	61.47	62.00	61.18	61.69
4471	NYSE	NOC	Tue, Feb 23, 2010	61.48	62.23	61.21	61.24
4470	NYSE	NOC	Mon, Feb 22, 2010	61.22	62.05	61.18	61.67
4469	NYSE	NOC	Fri, Feb 19, 2010	61.48	61.79	60.94	61.21
4468	NYSE	NOC	Thu, Feb 18, 2010	59.72	61.51	59.66	61.51
4467	NYSE	NOC	Wed, Feb 17, 2010	59.72	59.95	59.40	59.94
4466	NYSE	NOC	Tue, Feb 16, 2010	59.38	59.66	58.91	59.56
4465	NYSE	NOC	Fri, Feb 12, 2010	58.83	59.05	58.24	58.89
4464	NYSE	NOC	Thu, Feb 11, 2010	58.53	59.42	58.00	59.41
4463	NYSE	NOC	Wed, Feb 10, 2010	59.47	59.50	58.34	58.54
4462	NYSE	NOC	Tue, Feb 9, 2010	58.57	59.96	58.18	59.55
4461	NYSE	NOC	Mon, Feb 8, 2010	57.76	58.72	57.17	57.97
4460	NYSE	NOC	Fri, Feb 5, 2010	58.27	58.50	56.56	57.66
4459	NYSE	NOC	Thu, Feb 4, 2010	58.13	60.39	56.86	57.90
4458	NYSE	NOC	Wed, Feb 3, 2010	57.85	58.75	57.77	58.51
4457	NYSE	NOC	Tue, Feb 2, 2010	57.88	58.20	57.14	58.18
4456	NYSE	NOC	Mon, Feb 1, 2010	56.88	58.10	56.81	57.92
4455	NYSE	NOC	Fri, Jan 29, 2010	56.96	57.06	56.31	56.60
4454	NYSE	NOC	Thu, Jan 28, 2010	56.83	57.20	55.73	56.64
4453	NYSE	NOC	Wed, Jan 27, 2010	55.85	56.96	55.59	56.74
4452	NYSE	NOC	Tue, Jan 26, 2010	55.64	56.45	55.30	56.03
4451	NYSE	NOC	Mon, Jan 25, 2010	56.25	56.25	55.36	55.70
4450	NYSE	NOC	Fri, Jan 22, 2010	56.78	56.86	55.53	55.63
4449	NYSE	NOC	Thu, Jan 21, 2010	58.15	58.34	56.58	56.68
4448	NYSE	NOC	Wed, Jan 20, 2010	58.43	58.71	57.51	58.29
4447	NYSE	NOC	Tue, Jan 19, 2010	58.61	59.61	58.17	58.94
4446	NYSE	NOC	Fri, Jan 15, 2010	59.06	59.21	58.12	58.62
4445	NYSE	NOC	Thu, Jan 14, 2010	59.24	59.83	58.57	59.30
4444	NYSE	NOC	Wed, Jan 13, 2010	57.75	59.57	57.75	59.29
4443	NYSE	NOC	Tue, Jan 12, 2010	57.24	57.59	56.80	57.56
4442	NYSE	NOC	Mon, Jan 11, 2010	57.75	57.95	57.20	57.50
4441	NYSE	NOC	Fri, Jan 8, 2010	57.37	58.10	57.15	57.44
4440	NYSE	NOC	Thu, Jan 7, 2010	56.92	57.96	56.72	57.76
4439	NYSE	NOC	Wed, Jan 6, 2010	56.80	57.22	56.59	57.17
4438	NYSE	NOC	Tue, Jan 5, 2010	56.70	57.45	56.70	56.95
4437	NYSE	NOC	Mon, Jan 4, 2010	56.10	56.87	56.10	56.85
4436	NYSE	NOC	Thu, Dec 31, 2009	57.05	57.10	55.79	55.85
4435	NYSE	NOC	Wed, Dec 30, 2009	56.54	57.17	56.50	56.83
4434	NYSE	NOC	Tue, Dec 29, 2009	57.00	57.32	56.76	56.84
4433	NYSE	NOC	Mon, Dec 28, 2009	55.96	56.83	55.96	56.83
4432	NYSE	NOC	Thu, Dec 24, 2009	55.93	56.29	55.93	56.04
4431	NYSE	NOC	Wed, Dec 23, 2009	56.12	56.32	55.71	55.87
4430	NYSE	NOC	Tue, Dec 22, 2009	56.52	56.80	56.00	56.11
4429	NYSE	NOC	Mon, Dec 21, 2009	55.99	56.64	55.99	56.21
4428	NYSE	NOC	Fri, Dec 18, 2009	55.85	56.09	55.36	55.72
4427	NYSE	NOC	Thu, Dec 17, 2009	55.48	55.71	55.19	55.41
4426	NYSE	NOC	Wed, Dec 16, 2009	55.89	56.17	55.51	55.63
4425	NYSE	NOC	Tue, Dec 15, 2009	56.63	56.63	55.63	55.81
4424	NYSE	NOC	Mon, Dec 14, 2009	55.49	56.98	55.49	56.63
4423	NYSE	NOC	Fri, Dec 11, 2009	55.07	55.57	55.01	55.16
4422	NYSE	NOC	Thu, Dec 10, 2009	54.53	55.04	54.51	54.79
4421	NYSE	NOC	Wed, Dec 9, 2009	54.91	55.25	53.90	54.40
4420	NYSE	NOC	Tue, Dec 8, 2009	55.71	55.92	54.79	55.01
4419	NYSE	NOC	Mon, Dec 7, 2009	55.76	56.38	55.76	56.10
4418	NYSE	NOC	Fri, Dec 4, 2009	55.60	56.68	55.22	55.89
4417	NYSE	NOC	Thu, Dec 3, 2009	55.50	55.93	54.88	54.91
4416	NYSE	NOC	Wed, Dec 2, 2009	54.97	56.00	54.97	55.27
4415	NYSE	NOC	Tue, Dec 1, 2009	54.91	55.53	54.91	55.26
4414	NYSE	NOC	Mon, Nov 30, 2009	55.10	55.10	54.39	54.80
4413	NYSE	NOC	Fri, Nov 27, 2009	54.91	55.27	54.09	55.00
4412	NYSE	NOC	Wed, Nov 25, 2009	55.97	56.04	55.56	55.90
4411	NYSE	NOC	Tue, Nov 24, 2009	55.94	56.11	55.42	55.95
4410	NYSE	NOC	Mon, Nov 23, 2009	55.28	56.13	55.28	56.05
4409	NYSE	NOC	Fri, Nov 20, 2009	54.49	55.08	54.30	55.00
4408	NYSE	NOC	Thu, Nov 19, 2009	55.58	55.63	54.18	54.50
4407	NYSE	NOC	Wed, Nov 18, 2009	56.02	56.18	55.21	55.52
4406	NYSE	NOC	Tue, Nov 17, 2009	55.92	56.17	55.66	56.03
4405	NYSE	NOC	Mon, Nov 16, 2009	55.50	56.46	55.29	56.01
4404	NYSE	NOC	Fri, Nov 13, 2009	54.69	55.50	54.36	55.27
4403	NYSE	NOC	Thu, Nov 12, 2009	54.82	54.93	54.36	54.61
4402	NYSE	NOC	Wed, Nov 11, 2009	54.23	54.93	54.12	54.82
4401	NYSE	NOC	Tue, Nov 10, 2009	53.69	54.10	53.58	53.96
4400	NYSE	NOC	Mon, Nov 9, 2009	53.56	54.14	53.22	53.93
4399	NYSE	NOC	Fri, Nov 6, 2009	51.69	52.42	50.84	52.37
4398	NYSE	NOC	Thu, Nov 5, 2009	50.80	51.78	50.74	51.75
4397	NYSE	NOC	Wed, Nov 4, 2009	50.31	51.17	50.05	50.48
4396	NYSE	NOC	Tue, Nov 3, 2009	50.57	50.57	49.63	50.12
4395	NYSE	NOC	Mon, Nov 2, 2009	50.25	50.83	50.01	50.55
4394	NYSE	NOC	Fri, Oct 30, 2009	50.31	51.10	50.07	50.13
4393	NYSE	NOC	Thu, Oct 29, 2009	50.39	50.66	49.90	50.58
4392	NYSE	NOC	Wed, Oct 28, 2009	50.86	51.18	50.36	50.39
4391	NYSE	NOC	Tue, Oct 27, 2009	50.82	51.19	50.56	50.90
4390	NYSE	NOC	Mon, Oct 26, 2009	49.85	51.15	49.72	50.64
4389	NYSE	NOC	Fri, Oct 23, 2009	50.17	50.25	49.36	49.66
4388	NYSE	NOC	Thu, Oct 22, 2009	49.43	50.08	49.34	49.99
4387	NYSE	NOC	Wed, Oct 21, 2009	51.61	51.69	49.51	49.59
4386	NYSE	NOC	Tue, Oct 20, 2009	50.96	50.96	49.45	49.79
4385	NYSE	NOC	Mon, Oct 19, 2009	51.03	51.56	50.64	51.19
4384	NYSE	NOC	Fri, Oct 16, 2009	50.53	50.99	50.22	50.80
4383	NYSE	NOC	Thu, Oct 15, 2009	51.12	51.30	50.67	51.05
4382	NYSE	NOC	Wed, Oct 14, 2009	51.12	51.40	50.74	51.15
4381	NYSE	NOC	Tue, Oct 13, 2009	50.92	51.14	50.59	50.88
4380	NYSE	NOC	Mon, Oct 12, 2009	51.40	51.59	50.87	51.08
4379	NYSE	NOC	Fri, Oct 9, 2009	50.25	51.25	50.25	51.25
4378	NYSE	NOC	Thu, Oct 8, 2009	50.86	51.37	50.49	50.57
4377	NYSE	NOC	Wed, Oct 7, 2009	50.84	51.00	50.23	50.43
4376	NYSE	NOC	Tue, Oct 6, 2009	50.60	50.96	50.47	50.92
4375	NYSE	NOC	Mon, Oct 5, 2009	50.44	50.73	49.96	50.47
4374	NYSE	NOC	Fri, Oct 2, 2009	50.37	51.21	49.97	50.18
4373	NYSE	NOC	Thu, Oct 1, 2009	51.48	51.67	49.99	50.08
4372	NYSE	NOC	Wed, Sep 30, 2009	52.95	52.95	51.44	51.75
4371	NYSE	NOC	Tue, Sep 29, 2009	51.79	53.16	51.79	52.75
4370	NYSE	NOC	Mon, Sep 28, 2009	51.02	51.99	51.02	51.80
4369	NYSE	NOC	Fri, Sep 25, 2009	50.84	51.35	50.66	51.00
4368	NYSE	NOC	Thu, Sep 24, 2009	51.57	51.60	50.98	51.03
4367	NYSE	NOC	Wed, Sep 23, 2009	51.50	52.24	51.31	51.55
4366	NYSE	NOC	Tue, Sep 22, 2009	51.45	51.53	50.89	51.31
4365	NYSE	NOC	Mon, Sep 21, 2009	51.37	51.80	51.12	51.28
4364	NYSE	NOC	Fri, Sep 18, 2009	50.72	51.98	50.53	51.82
4363	NYSE	NOC	Thu, Sep 17, 2009	49.75	50.94	49.34	50.62
4362	NYSE	NOC	Wed, Sep 16, 2009	49.74	49.95	48.85	49.85
4361	NYSE	NOC	Tue, Sep 15, 2009	49.00	49.66	48.72	49.51
4360	NYSE	NOC	Mon, Sep 14, 2009	48.84	49.37	48.62	49.28
4359	NYSE	NOC	Fri, Sep 11, 2009	48.98	49.17	48.60	49.00
4358	NYSE	NOC	Thu, Sep 10, 2009	48.42	48.81	48.15	48.78
4357	NYSE	NOC	Wed, Sep 9, 2009	48.58	49.12	48.46	48.61
4356	NYSE	NOC	Tue, Sep 8, 2009	48.92	48.98	48.45	48.69
4355	NYSE	NOC	Fri, Sep 4, 2009	47.81	48.69	47.70	48.69
4354	NYSE	NOC	Thu, Sep 3, 2009	48.00	48.36	47.47	47.94
4353	NYSE	NOC	Wed, Sep 2, 2009	48.64	48.69	47.55	47.91
4352	NYSE	NOC	Tue, Sep 1, 2009	48.74	49.41	48.26	48.81
4351	NYSE	NOC	Mon, Aug 31, 2009	48.46	49.04	48.25	48.81
4350	NYSE	NOC	Fri, Aug 28, 2009	49.66	49.66	48.58	48.86
4349	NYSE	NOC	Thu, Aug 27, 2009	49.52	49.84	48.78	49.33
4348	NYSE	NOC	Wed, Aug 26, 2009	49.47	49.57	48.57	48.90
4347	NYSE	NOC	Tue, Aug 25, 2009	49.92	49.97	49.30	49.36
4346	NYSE	NOC	Mon, Aug 24, 2009	50.01	50.10	49.06	49.56
4345	NYSE	NOC	Fri, Aug 21, 2009	48.32	50.00	47.80	49.96
4344	NYSE	NOC	Thu, Aug 20, 2009	48.05	48.23	47.43	47.70
4343	NYSE	NOC	Wed, Aug 19, 2009	46.95	47.98	46.95	47.88
4342	NYSE	NOC	Tue, Aug 18, 2009	46.80	47.46	46.52	47.29
4341	NYSE	NOC	Mon, Aug 17, 2009	46.97	46.99	46.16	46.76
4340	NYSE	NOC	Fri, Aug 14, 2009	47.84	48.30	46.83	47.37
4339	NYSE	NOC	Thu, Aug 13, 2009	48.07	48.21	47.44	47.93
4338	NYSE	NOC	Wed, Aug 12, 2009	46.40	48.38	46.32	48.03
4337	NYSE	NOC	Tue, Aug 11, 2009	47.19	47.77	46.58	46.63
4336	NYSE	NOC	Mon, Aug 10, 2009	48.08	48.08	47.18	47.59
4335	NYSE	NOC	Fri, Aug 7, 2009	47.14	48.57	46.82	48.16
4334	NYSE	NOC	Thu, Aug 6, 2009	46.79	47.74	46.59	46.99
4333	NYSE	NOC	Wed, Aug 5, 2009	46.66	46.85	46.05	46.69
4332	NYSE	NOC	Tue, Aug 4, 2009	46.04	46.90	45.82	46.76
4331	NYSE	NOC	Mon, Aug 3, 2009	45.00	46.17	44.50	46.09
4330	NYSE	NOC	Fri, Jul 31, 2009	45.48	45.98	44.53	44.58
4329	NYSE	NOC	Thu, Jul 30, 2009	45.44	46.09	45.17	45.44
4328	NYSE	NOC	Wed, Jul 29, 2009	43.54	45.03	43.54	44.96
4327	NYSE	NOC	Tue, Jul 28, 2009	43.15	44.00	42.91	43.84
4326	NYSE	NOC	Mon, Jul 27, 2009	43.57	43.89	42.51	43.41
4325	NYSE	NOC	Fri, Jul 24, 2009	44.72	45.30	43.59	43.89
4324	NYSE	NOC	Thu, Jul 23, 2009	46.49	46.50	45.19	46.26
4323	NYSE	NOC	Wed, Jul 22, 2009	46.43	47.78	46.25	47.13
4322	NYSE	NOC	Tue, Jul 21, 2009	47.93	47.93	46.48	47.11
4321	NYSE	NOC	Mon, Jul 20, 2009	46.97	47.64	46.75	47.59
4320	NYSE	NOC	Fri, Jul 17, 2009	46.94	47.16	46.43	46.94
4319	NYSE	NOC	Thu, Jul 16, 2009	45.98	47.35	45.97	47.10
4318	NYSE	NOC	Wed, Jul 15, 2009	45.52	46.23	45.22	46.02
4317	NYSE	NOC	Tue, Jul 14, 2009	44.26	45.39	44.12	45.22
4316	NYSE	NOC	Mon, Jul 13, 2009	43.29	44.31	42.98	44.26
4315	NYSE	NOC	Fri, Jul 10, 2009	43.06	43.54	42.89	43.27
4314	NYSE	NOC	Thu, Jul 9, 2009	43.80	43.80	43.10	43.36
4313	NYSE	NOC	Wed, Jul 8, 2009	43.29	43.81	43.19	43.61
4312	NYSE	NOC	Tue, Jul 7, 2009	44.64	45.07	43.22	43.23
4311	NYSE	NOC	Mon, Jul 6, 2009	44.13	44.92	44.00	44.82
4310	NYSE	NOC	Thu, Jul 2, 2009	45.53	45.64	44.44	44.44
4309	NYSE	NOC	Wed, Jul 1, 2009	45.61	46.34	45.61	46.09
4308	NYSE	NOC	Tue, Jun 30, 2009	46.45	46.50	45.52	45.68
4307	NYSE	NOC	Mon, Jun 29, 2009	46.01	46.74	46.01	46.64
4306	NYSE	NOC	Fri, Jun 26, 2009	46.16	46.56	45.85	45.96
4305	NYSE	NOC	Thu, Jun 25, 2009	45.16	46.68	44.90	46.38
4304	NYSE	NOC	Wed, Jun 24, 2009	45.42	45.88	44.79	44.89
4303	NYSE	NOC	Tue, Jun 23, 2009	46.84	46.84	45.14	45.26
4302	NYSE	NOC	Mon, Jun 22, 2009	46.86	47.02	46.44	46.64
4301	NYSE	NOC	Fri, Jun 19, 2009	47.78	47.78	46.98	47.11
4300	NYSE	NOC	Thu, Jun 18, 2009	47.25	47.60	46.77	47.37
4299	NYSE	NOC	Wed, Jun 17, 2009	46.71	47.43	46.49	47.11
4298	NYSE	NOC	Tue, Jun 16, 2009	47.79	48.13	46.78	46.85
4297	NYSE	NOC	Mon, Jun 15, 2009	48.17	48.37	47.23	47.74
4296	NYSE	NOC	Fri, Jun 12, 2009	47.85	49.02	47.80	48.72
4295	NYSE	NOC	Thu, Jun 11, 2009	48.20	48.78	47.93	48.17
4294	NYSE	NOC	Wed, Jun 10, 2009	48.54	48.87	47.39	47.90
4293	NYSE	NOC	Tue, Jun 9, 2009	48.67	48.93	47.62	48.34
4292	NYSE	NOC	Mon, Jun 8, 2009	48.33	49.00	47.89	48.70
4291	NYSE	NOC	Fri, Jun 5, 2009	48.73	48.85	47.98	48.38
4290	NYSE	NOC	Thu, Jun 4, 2009	47.69	48.24	47.65	48.18
4289	NYSE	NOC	Wed, Jun 3, 2009	47.82	48.23	47.28	47.57
4288	NYSE	NOC	Tue, Jun 2, 2009	48.55	48.79	47.89	48.28
4287	NYSE	NOC	Mon, Jun 1, 2009	48.00	49.14	47.38	48.57
4286	NYSE	NOC	Fri, May 29, 2009	48.01	48.01	46.57	47.62
4285	NYSE	NOC	Thu, May 28, 2009	47.57	48.32	47.27	47.96
4284	NYSE	NOC	Wed, May 27, 2009	48.62	49.00	47.97	47.99
4283	NYSE	NOC	Tue, May 26, 2009	47.65	49.64	47.65	49.00
4282	NYSE	NOC	Fri, May 22, 2009	48.39	48.68	47.92	48.03
4281	NYSE	NOC	Thu, May 21, 2009	48.66	49.08	47.81	48.14
4280	NYSE	NOC	Wed, May 20, 2009	48.76	49.67	48.61	49.17
4279	NYSE	NOC	Tue, May 19, 2009	47.62	48.76	47.15	48.29
4278	NYSE	NOC	Mon, May 18, 2009	46.25	47.84	46.24	47.70
4277	NYSE	NOC	Fri, May 15, 2009	48.65	48.88	47.90	48.09
4276	NYSE	NOC	Thu, May 14, 2009	48.55	48.99	48.38	48.83
4275	NYSE	NOC	Wed, May 13, 2009	48.70	48.78	47.89	48.38
4274	NYSE	NOC	Tue, May 12, 2009	49.41	49.65	48.42	49.40
4273	NYSE	NOC	Mon, May 11, 2009	49.86	50.10	49.02	49.29
4272	NYSE	NOC	Fri, May 8, 2009	49.17	50.54	49.16	50.54
4271	NYSE	NOC	Thu, May 7, 2009	50.25	50.25	48.34	48.84
4270	NYSE	NOC	Wed, May 6, 2009	50.40	50.75	49.73	50.21
4269	NYSE	NOC	Tue, May 5, 2009	49.92	50.20	49.59	49.95
4268	NYSE	NOC	Mon, May 4, 2009	49.22	50.00	49.04	49.98
4267	NYSE	NOC	Fri, May 1, 2009	48.34	49.34	48.25	49.34
4266	NYSE	NOC	Thu, Apr 30, 2009	48.92	49.52	47.87	48.35
4265	NYSE	NOC	Wed, Apr 29, 2009	48.46	48.84	48.28	48.63
4264	NYSE	NOC	Tue, Apr 28, 2009	48.40	49.27	47.85	48.27
4263	NYSE	NOC	Mon, Apr 27, 2009	48.49	49.69	48.14	48.79
4262	NYSE	NOC	Fri, Apr 24, 2009	49.00	49.60	48.35	48.86
4261	NYSE	NOC	Thu, Apr 23, 2009	48.02	48.92	47.81	48.87
4260	NYSE	NOC	Wed, Apr 22, 2009	47.60	48.96	47.16	47.78
4259	NYSE	NOC	Tue, Apr 21, 2009	46.88	47.95	46.72	47.88
4258	NYSE	NOC	Mon, Apr 20, 2009	47.20	47.93	46.49	47.00
4257	NYSE	NOC	Fri, Apr 17, 2009	47.35	48.25	46.95	47.81
4256	NYSE	NOC	Thu, Apr 16, 2009	45.76	47.35	45.36	47.19
4255	NYSE	NOC	Wed, Apr 15, 2009	45.19	47.30	45.00	45.60
4254	NYSE	NOC	Tue, Apr 14, 2009	44.72	45.30	44.15	44.95
4253	NYSE	NOC	Mon, Apr 13, 2009	44.84	45.44	44.05	45.01
4252	NYSE	NOC	Thu, Apr 9, 2009	46.41	46.41	44.66	44.74
4251	NYSE	NOC	Wed, Apr 8, 2009	45.92	46.23	44.73	45.06
4250	NYSE	NOC	Tue, Apr 7, 2009	47.31	48.23	45.84	45.84
4249	NYSE	NOC	Mon, Apr 6, 2009	43.69	48.01	43.50	47.94
4248	NYSE	NOC	Fri, Apr 3, 2009	45.62	46.06	43.51	43.98
4247	NYSE	NOC	Thu, Apr 2, 2009	45.51	46.53	45.16	45.66
4246	NYSE	NOC	Wed, Apr 1, 2009	43.04	44.96	42.75	44.62
4245	NYSE	NOC	Tue, Mar 31, 2009	43.92	44.68	43.40	43.64
4244	NYSE	NOC	Mon, Mar 30, 2009	44.12	44.53	43.04	43.49
4243	NYSE	NOC	Fri, Mar 27, 2009	45.26	45.71	44.84	45.02
4242	NYSE	NOC	Thu, Mar 26, 2009	43.53	45.76	43.37	45.73
4241	NYSE	NOC	Wed, Mar 25, 2009	42.24	43.70	42.11	43.45
4240	NYSE	NOC	Tue, Mar 24, 2009	40.53	42.93	40.53	42.22
4239	NYSE	NOC	Mon, Mar 23, 2009	39.11	40.88	38.83	40.88
4238	NYSE	NOC	Fri, Mar 20, 2009	38.67	39.38	38.11	38.32
4237	NYSE	NOC	Thu, Mar 19, 2009	39.27	39.29	38.41	38.81
4236	NYSE	NOC	Wed, Mar 18, 2009	38.25	39.30	37.14	38.82
4235	NYSE	NOC	Tue, Mar 17, 2009	38.44	38.44	37.31	38.39
4234	NYSE	NOC	Mon, Mar 16, 2009	36.64	39.14	36.64	38.25
4233	NYSE	NOC	Fri, Mar 13, 2009	36.68	36.88	35.64	36.57
4232	NYSE	NOC	Thu, Mar 12, 2009	34.94	36.55	34.50	36.45
4231	NYSE	NOC	Wed, Mar 11, 2009	35.94	36.17	34.61	34.92
4230	NYSE	NOC	Tue, Mar 10, 2009	34.98	35.76	34.23	35.64
4229	NYSE	NOC	Mon, Mar 9, 2009	34.72	35.60	34.11	34.35
4228	NYSE	NOC	Fri, Mar 6, 2009	35.22	35.79	33.81	34.54
4227	NYSE	NOC	Thu, Mar 5, 2009	35.70	35.73	34.73	34.99
4226	NYSE	NOC	Wed, Mar 4, 2009	35.49	36.82	35.49	36.33
4225	NYSE	NOC	Tue, Mar 3, 2009	35.80	35.89	34.94	35.23
4224	NYSE	NOC	Mon, Mar 2, 2009	36.63	36.95	35.31	35.45
4223	NYSE	NOC	Fri, Feb 27, 2009	38.69	38.69	37.32	37.36
4222	NYSE	NOC	Thu, Feb 26, 2009	41.28	41.28	39.30	39.42
4221	NYSE	NOC	Wed, Feb 25, 2009	42.96	42.96	40.70	40.99
4220	NYSE	NOC	Tue, Feb 24, 2009	42.54	43.74	42.04	43.08
4219	NYSE	NOC	Mon, Feb 23, 2009	44.45	44.51	42.25	42.29
4218	NYSE	NOC	Fri, Feb 20, 2009	45.22	45.78	43.88	44.43
4217	NYSE	NOC	Thu, Feb 19, 2009	45.76	46.39	45.23	45.46
4216	NYSE	NOC	Wed, Feb 18, 2009	45.18	46.19	45.01	45.49
4215	NYSE	NOC	Tue, Feb 17, 2009	46.00	46.20	44.56	44.99
4214	NYSE	NOC	Fri, Feb 13, 2009	46.32	47.77	46.32	47.19
4213	NYSE	NOC	Thu, Feb 12, 2009	45.37	46.57	44.13	46.36
4212	NYSE	NOC	Wed, Feb 11, 2009	44.50	45.69	44.45	45.06
4211	NYSE	NOC	Tue, Feb 10, 2009	45.80	46.40	44.11	44.54
4210	NYSE	NOC	Mon, Feb 9, 2009	46.87	46.89	45.77	46.40
4209	NYSE	NOC	Fri, Feb 6, 2009	47.91	48.75	45.90	46.18
4208	NYSE	NOC	Thu, Feb 5, 2009	47.78	48.46	47.42	47.92
4207	NYSE	NOC	Wed, Feb 4, 2009	47.06	48.74	47.06	47.91
4206	NYSE	NOC	Tue, Feb 3, 2009	47.32	49.19	46.57	48.58
4205	NYSE	NOC	Mon, Feb 2, 2009	46.69	47.60	45.75	46.61
4204	NYSE	NOC	Fri, Jan 30, 2009	48.61	48.94	47.59	48.12
4203	NYSE	NOC	Thu, Jan 29, 2009	49.29	49.69	48.14	48.45
4202	NYSE	NOC	Wed, Jan 28, 2009	50.00	50.09	48.83	49.72
4201	NYSE	NOC	Tue, Jan 27, 2009	48.64	49.11	47.90	48.92
4200	NYSE	NOC	Mon, Jan 26, 2009	46.98	49.06	46.98	48.31
4199	NYSE	NOC	Fri, Jan 23, 2009	47.50	47.67	46.19	47.11
4198	NYSE	NOC	Thu, Jan 22, 2009	46.11	48.71	45.17	48.08
4197	NYSE	NOC	Wed, Jan 21, 2009	47.31	48.16	46.46	47.98
4196	NYSE	NOC	Tue, Jan 20, 2009	48.53	48.85	46.85	46.96
4195	NYSE	NOC	Fri, Jan 16, 2009	47.46	48.98	47.01	48.63
4194	NYSE	NOC	Thu, Jan 15, 2009	46.71	46.93	45.46	46.75
4193	NYSE	NOC	Wed, Jan 14, 2009	46.74	47.24	46.34	46.71
4192	NYSE	NOC	Tue, Jan 13, 2009	47.28	47.55	46.40	47.32
4191	NYSE	NOC	Mon, Jan 12, 2009	47.19	47.83	46.75	47.52
4190	NYSE	NOC	Fri, Jan 9, 2009	48.41	48.81	47.06	47.38
4189	NYSE	NOC	Thu, Jan 8, 2009	46.90	48.31	46.55	48.25
4188	NYSE	NOC	Wed, Jan 7, 2009	48.17	48.17	46.56	47.16
4187	NYSE	NOC	Tue, Jan 6, 2009	49.66	49.87	48.01	48.49
4186	NYSE	NOC	Mon, Jan 5, 2009	46.87	49.51	46.87	49.30
4185	NYSE	NOC	Fri, Jan 2, 2009	45.71	46.82	44.86	46.60
4184	NYSE	NOC	Wed, Dec 31, 2008	44.47	45.49	44.41	45.04
4183	NYSE	NOC	Tue, Dec 30, 2008	43.38	44.61	43.38	44.48
4182	NYSE	NOC	Mon, Dec 29, 2008	43.26	43.49	42.68	43.09
4181	NYSE	NOC	Fri, Dec 26, 2008	43.18	43.33	42.86	43.24
4180	NYSE	NOC	Wed, Dec 24, 2008	42.43	43.18	42.43	42.93
4179	NYSE	NOC	Tue, Dec 23, 2008	43.41	43.90	42.47	42.65
4178	NYSE	NOC	Mon, Dec 22, 2008	42.25	43.15	41.68	42.37
4177	NYSE	NOC	Fri, Dec 19, 2008	41.13	42.87	41.05	42.44
4176	NYSE	NOC	Thu, Dec 18, 2008	41.86	42.05	40.22	40.75
4175	NYSE	NOC	Wed, Dec 17, 2008	41.95	42.20	41.22	41.63
4174	NYSE	NOC	Tue, Dec 16, 2008	40.68	42.45	40.53	42.43
4173	NYSE	NOC	Mon, Dec 15, 2008	40.85	41.30	39.86	40.33
4172	NYSE	NOC	Fri, Dec 12, 2008	40.24	40.69	39.55	40.50
4171	NYSE	NOC	Thu, Dec 11, 2008	41.66	41.98	40.68	40.93
4170	NYSE	NOC	Wed, Dec 10, 2008	41.67	42.48	41.20	41.78
4169	NYSE	NOC	Tue, Dec 9, 2008	41.11	42.19	40.65	41.60
4168	NYSE	NOC	Mon, Dec 8, 2008	41.12	41.96	40.35	41.14
4167	NYSE	NOC	Fri, Dec 5, 2008	38.90	40.51	37.43	40.35
4166	NYSE	NOC	Thu, Dec 4, 2008	40.40	40.96	38.58	39.21
4165	NYSE	NOC	Wed, Dec 3, 2008	38.45	41.42	38.45	41.00
4164	NYSE	NOC	Tue, Dec 2, 2008	39.14	39.98	38.13	39.21
4163	NYSE	NOC	Mon, Dec 1, 2008	40.13	40.54	38.68	38.70
4162	NYSE	NOC	Fri, Nov 28, 2008	40.18	41.07	39.96	40.95
4161	NYSE	NOC	Wed, Nov 26, 2008	38.73	40.27	37.79	40.27
4160	NYSE	NOC	Tue, Nov 25, 2008	39.85	40.42	38.62	39.46
4159	NYSE	NOC	Mon, Nov 24, 2008	38.58	39.99	37.75	39.18
4158	NYSE	NOC	Fri, Nov 21, 2008	35.26	38.23	34.42	37.93
4157	NYSE	NOC	Thu, Nov 20, 2008	36.80	38.19	33.96	34.20
4156	NYSE	NOC	Wed, Nov 19, 2008	39.34	39.94	36.72	36.80
4155	NYSE	NOC	Tue, Nov 18, 2008	39.53	40.61	37.97	39.11
4154	NYSE	NOC	Mon, Nov 17, 2008	40.01	41.32	39.51	39.68
4153	NYSE	NOC	Fri, Nov 14, 2008	42.86	42.86	40.30	40.34
4152	NYSE	NOC	Thu, Nov 13, 2008	40.75	42.48	38.79	42.40
4151	NYSE	NOC	Wed, Nov 12, 2008	41.97	41.97	40.26	40.48
4150	NYSE	NOC	Tue, Nov 11, 2008	43.33	43.68	42.07	42.51
4149	NYSE	NOC	Mon, Nov 10, 2008	44.92	44.95	43.30	43.88
4148	NYSE	NOC	Fri, Nov 7, 2008	44.13	44.52	43.00	44.00
4147	NYSE	NOC	Thu, Nov 6, 2008	46.50	47.45	43.51	43.80
4146	NYSE	NOC	Wed, Nov 5, 2008	46.57	48.67	46.57	46.68
4145	NYSE	NOC	Tue, Nov 4, 2008	47.46	48.34	47.34	48.06
4144	NYSE	NOC	Mon, Nov 3, 2008	47.17	47.17	45.84	46.60
4143	NYSE	NOC	Fri, Oct 31, 2008	46.25	47.34	45.91	46.89
4142	NYSE	NOC	Thu, Oct 30, 2008	46.13	46.65	45.19	46.50
4141	NYSE	NOC	Wed, Oct 29, 2008	45.80	46.80	45.00	45.07
4140	NYSE	NOC	Tue, Oct 28, 2008	42.73	46.44	42.24	46.05
4139	NYSE	NOC	Mon, Oct 27, 2008	42.79	43.92	41.66	41.97
4138	NYSE	NOC	Fri, Oct 24, 2008	42.44	44.70	41.81	43.31
4137	NYSE	NOC	Thu, Oct 23, 2008	45.98	46.88	42.50	44.40
4136	NYSE	NOC	Wed, Oct 22, 2008	45.14	47.58	44.22	45.91
4135	NYSE	NOC	Tue, Oct 21, 2008	46.21	47.34	44.52	44.84
4134	NYSE	NOC	Mon, Oct 20, 2008	44.75	47.01	44.42	46.81
4133	NYSE	NOC	Fri, Oct 17, 2008	44.15	46.44	43.48	44.46
4132	NYSE	NOC	Thu, Oct 16, 2008	42.30	45.00	41.24	44.78
4131	NYSE	NOC	Wed, Oct 15, 2008	44.60	44.73	41.46	42.30
4130	NYSE	NOC	Tue, Oct 14, 2008	45.55	46.69	44.31	45.21
4129	NYSE	NOC	Mon, Oct 13, 2008	45.22	45.22	42.50	44.34
4128	NYSE	NOC	Fri, Oct 10, 2008	46.81	46.81	37.23	41.80
4127	NYSE	NOC	Thu, Oct 9, 2008	52.66	52.66	48.30	48.30
4126	NYSE	NOC	Wed, Oct 8, 2008	53.36	54.70	52.05	52.06
4125	NYSE	NOC	Tue, Oct 7, 2008	55.19	56.00	54.02	54.22
4124	NYSE	NOC	Mon, Oct 6, 2008	55.85	56.52	53.93	55.20
4123	NYSE	NOC	Fri, Oct 3, 2008	55.91	58.07	55.72	56.75
4122	NYSE	NOC	Thu, Oct 2, 2008	56.24	56.76	53.34	55.53
4121	NYSE	NOC	Wed, Oct 1, 2008	60.22	60.47	56.78	56.86
4120	NYSE	NOC	Tue, Sep 30, 2008	61.64	61.82	59.76	60.54
4119	NYSE	NOC	Mon, Sep 29, 2008	62.34	63.29	60.91	61.59
4118	NYSE	NOC	Fri, Sep 26, 2008	62.57	63.23	61.63	63.00
4117	NYSE	NOC	Thu, Sep 25, 2008	62.67	63.59	62.60	63.17
4116	NYSE	NOC	Wed, Sep 24, 2008	62.76	63.50	62.01	62.40
4115	NYSE	NOC	Tue, Sep 23, 2008	64.09	64.51	62.76	62.98
4114	NYSE	NOC	Mon, Sep 22, 2008	65.13	65.67	64.01	64.10
4113	NYSE	NOC	Fri, Sep 19, 2008	66.04	66.54	62.59	65.52
4112	NYSE	NOC	Thu, Sep 18, 2008	64.84	65.35	61.82	64.99
4111	NYSE	NOC	Wed, Sep 17, 2008	66.24	66.24	63.77	63.97
4110	NYSE	NOC	Tue, Sep 16, 2008	66.63	68.46	65.76	67.01
4109	NYSE	NOC	Mon, Sep 15, 2008	69.74	70.60	68.62	68.74
4108	NYSE	NOC	Fri, Sep 12, 2008	69.56	70.72	69.38	70.58
4107	NYSE	NOC	Thu, Sep 11, 2008	69.75	70.31	68.58	69.78
4106	NYSE	NOC	Wed, Sep 10, 2008	71.29	71.29	69.60	69.99
4105	NYSE	NOC	Tue, Sep 9, 2008	72.14	72.14	70.67	70.79
4104	NYSE	NOC	Mon, Sep 8, 2008	71.13	72.19	70.11	71.68
4103	NYSE	NOC	Fri, Sep 5, 2008	68.64	70.77	68.64	70.05
4102	NYSE	NOC	Thu, Sep 4, 2008	69.12	69.50	68.65	68.97
4101	NYSE	NOC	Wed, Sep 3, 2008	69.51	69.91	69.14	69.47
4100	NYSE	NOC	Tue, Sep 2, 2008	69.55	70.33	69.07	69.26
4099	NYSE	NOC	Fri, Aug 29, 2008	68.98	69.76	68.74	68.85
4098	NYSE	NOC	Thu, Aug 28, 2008	68.51	69.59	68.41	69.33
4097	NYSE	NOC	Wed, Aug 27, 2008	69.18	69.18	68.07	68.23
4096	NYSE	NOC	Tue, Aug 26, 2008	69.42	69.77	68.66	69.29
4095	NYSE	NOC	Mon, Aug 25, 2008	69.65	70.03	69.10	69.59
4094	NYSE	NOC	Fri, Aug 22, 2008	69.52	70.11	68.91	70.00
4093	NYSE	NOC	Thu, Aug 21, 2008	68.83	69.63	68.56	69.39
4092	NYSE	NOC	Wed, Aug 20, 2008	69.80	69.80	68.68	69.40
4091	NYSE	NOC	Tue, Aug 19, 2008	70.56	70.58	69.45	69.69
4090	NYSE	NOC	Mon, Aug 18, 2008	71.42	71.42	70.20	70.66
4089	NYSE	NOC	Fri, Aug 15, 2008	70.17	71.28	70.05	71.13
4088	NYSE	NOC	Thu, Aug 14, 2008	70.00	70.24	69.19	70.06
4087	NYSE	NOC	Wed, Aug 13, 2008	70.63	71.11	70.01	70.30
4086	NYSE	NOC	Tue, Aug 12, 2008	69.76	71.13	69.61	70.65
4085	NYSE	NOC	Mon, Aug 11, 2008	69.75	70.01	69.19	69.96
4084	NYSE	NOC	Fri, Aug 8, 2008	68.22	70.01	68.15	69.71
4083	NYSE	NOC	Thu, Aug 7, 2008	67.70	68.71	67.22	68.42
4082	NYSE	NOC	Wed, Aug 6, 2008	67.27	68.35	66.80	68.10
4081	NYSE	NOC	Tue, Aug 5, 2008	66.55	67.53	66.42	67.32
4080	NYSE	NOC	Mon, Aug 4, 2008	66.83	66.99	66.27	66.42
4079	NYSE	NOC	Fri, Aug 1, 2008	67.78	67.93	66.50	66.75
4078	NYSE	NOC	Thu, Jul 31, 2008	68.01	69.05	67.24	67.39
4077	NYSE	NOC	Wed, Jul 30, 2008	67.76	68.75	67.30	68.25
4076	NYSE	NOC	Tue, Jul 29, 2008	68.74	69.33	66.10	67.54
4075	NYSE	NOC	Mon, Jul 28, 2008	68.86	69.34	68.23	68.67
4074	NYSE	NOC	Fri, Jul 25, 2008	67.27	69.07	67.07	68.63
4073	NYSE	NOC	Thu, Jul 24, 2008	68.09	68.26	66.66	66.82
4072	NYSE	NOC	Wed, Jul 23, 2008	66.93	68.15	66.50	68.12
4071	NYSE	NOC	Tue, Jul 22, 2008	65.01	66.73	64.93	66.71
4070	NYSE	NOC	Mon, Jul 21, 2008	66.05	66.05	64.55	65.16
4069	NYSE	NOC	Fri, Jul 18, 2008	64.98	65.69	64.51	65.65
4068	NYSE	NOC	Thu, Jul 17, 2008	66.95	66.95	64.41	64.85
4067	NYSE	NOC	Wed, Jul 16, 2008	65.48	66.78	64.96	66.73
4066	NYSE	NOC	Tue, Jul 15, 2008	64.76	66.07	64.22	65.53
4065	NYSE	NOC	Mon, Jul 14, 2008	65.73	66.11	64.53	65.15
4064	NYSE	NOC	Fri, Jul 11, 2008	64.86	66.07	64.10	65.08
4063	NYSE	NOC	Thu, Jul 10, 2008	65.01	65.83	64.57	65.70
4062	NYSE	NOC	Wed, Jul 9, 2008	66.05	66.40	65.27	65.27
4061	NYSE	NOC	Tue, Jul 8, 2008	65.45	66.40	65.31	66.17
4060	NYSE	NOC	Mon, Jul 7, 2008	66.00	66.66	65.30	65.61
4059	NYSE	NOC	Thu, Jul 3, 2008	66.36	66.70	65.71	66.03
4058	NYSE	NOC	Wed, Jul 2, 2008	66.75	67.14	65.94	65.94
4057	NYSE	NOC	Tue, Jul 1, 2008	66.18	67.20	65.88	66.71
4056	NYSE	NOC	Mon, Jun 30, 2008	67.14	67.67	66.24	66.90
4055	NYSE	NOC	Fri, Jun 27, 2008	66.77	72.25	66.43	67.14
4054	NYSE	NOC	Thu, Jun 26, 2008	69.94	69.94	66.52	66.53
4053	NYSE	NOC	Wed, Jun 25, 2008	69.55	70.97	69.25	70.37
4052	NYSE	NOC	Tue, Jun 24, 2008	69.76	70.00	69.20	69.25
4051	NYSE	NOC	Mon, Jun 23, 2008	69.87	70.77	69.60	69.95
4050	NYSE	NOC	Fri, Jun 20, 2008	70.78	71.14	69.56	69.71
4049	NYSE	NOC	Thu, Jun 19, 2008	69.01	71.64	69.01	71.35
4048	NYSE	NOC	Wed, Jun 18, 2008	70.91	72.76	69.37	70.01
4047	NYSE	NOC	Tue, Jun 17, 2008	72.57	72.63	71.02	71.09
4046	NYSE	NOC	Mon, Jun 16, 2008	72.50	72.72	71.63	72.40
4045	NYSE	NOC	Fri, Jun 13, 2008	72.26	72.87	71.63	72.30
4044	NYSE	NOC	Thu, Jun 12, 2008	71.95	73.06	71.40	71.53
4043	NYSE	NOC	Wed, Jun 11, 2008	71.78	72.88	71.46	71.46
4042	NYSE	NOC	Tue, Jun 10, 2008	71.62	72.40	71.31	71.78
4041	NYSE	NOC	Mon, Jun 9, 2008	71.66	72.24	71.42	71.99
4040	NYSE	NOC	Fri, Jun 6, 2008	74.12	74.42	71.67	71.70
4039	NYSE	NOC	Thu, Jun 5, 2008	73.60	74.67	73.00	74.58
4038	NYSE	NOC	Wed, Jun 4, 2008	73.86	73.86	73.02	73.48
4037	NYSE	NOC	Tue, Jun 3, 2008	74.61	74.99	73.39	73.86
4036	NYSE	NOC	Mon, Jun 2, 2008	75.32	75.43	73.89	74.39
4035	NYSE	NOC	Fri, May 30, 2008	75.10	75.78	74.49	75.46
4034	NYSE	NOC	Thu, May 29, 2008	74.45	75.07	73.48	74.85
4033	NYSE	NOC	Wed, May 28, 2008	75.08	75.08	74.05	74.74
4032	NYSE	NOC	Tue, May 27, 2008	73.83	75.20	73.78	75.03
4031	NYSE	NOC	Fri, May 23, 2008	74.48	74.79	73.93	73.93
4030	NYSE	NOC	Thu, May 22, 2008	74.49	75.20	74.35	74.83
4029	NYSE	NOC	Wed, May 21, 2008	75.87	76.32	74.39	74.49
4028	NYSE	NOC	Tue, May 20, 2008	76.79	76.80	75.74	75.82
4027	NYSE	NOC	Mon, May 19, 2008	75.50	77.45	75.34	77.01
4026	NYSE	NOC	Fri, May 16, 2008	74.98	75.67	74.52	75.59
4025	NYSE	NOC	Thu, May 15, 2008	75.01	75.61	74.50	75.13
4024	NYSE	NOC	Wed, May 14, 2008	75.84	76.26	75.09	75.10
4023	NYSE	NOC	Tue, May 13, 2008	74.90	75.77	74.52	75.36
4022	NYSE	NOC	Mon, May 12, 2008	74.71	75.00	73.95	74.92
4021	NYSE	NOC	Fri, May 9, 2008	72.81	75.02	72.81	74.38
4020	NYSE	NOC	Thu, May 8, 2008	74.41	74.90	73.64	74.67
4019	NYSE	NOC	Wed, May 7, 2008	74.88	74.99	74.27	74.27
4018	NYSE	NOC	Tue, May 6, 2008	73.80	74.92	73.62	74.70
4017	NYSE	NOC	Mon, May 5, 2008	74.48	75.01	73.99	74.44
4016	NYSE	NOC	Fri, May 2, 2008	74.84	75.58	74.51	75.00
4015	NYSE	NOC	Thu, May 1, 2008	73.34	74.86	73.30	74.77
4014	NYSE	NOC	Wed, Apr 30, 2008	74.00	74.96	73.57	73.57
4013	NYSE	NOC	Tue, Apr 29, 2008	73.39	74.46	73.31	74.18
4012	NYSE	NOC	Mon, Apr 28, 2008	73.63	74.21	72.94	73.28
4011	NYSE	NOC	Fri, Apr 25, 2008	74.59	75.95	72.52	73.99
4010	NYSE	NOC	Thu, Apr 24, 2008	69.33	73.05	69.28	72.55
4009	NYSE	NOC	Wed, Apr 23, 2008	70.16	70.39	68.44	69.48
4008	NYSE	NOC	Tue, Apr 22, 2008	70.47	70.91	69.53	69.56
4007	NYSE	NOC	Mon, Apr 21, 2008	71.34	71.72	71.01	71.08
4006	NYSE	NOC	Fri, Apr 18, 2008	72.12	72.12	71.00	71.36
4005	NYSE	NOC	Thu, Apr 17, 2008	71.04	71.57	70.91	71.07
4004	NYSE	NOC	Wed, Apr 16, 2008	72.03	72.77	69.48	71.10
4003	NYSE	NOC	Tue, Apr 15, 2008	76.45	76.45	71.34	71.57
4002	NYSE	NOC	Mon, Apr 14, 2008	76.46	77.09	76.42	76.84
4001	NYSE	NOC	Fri, Apr 11, 2008	77.67	77.91	76.37	76.47
4000	NYSE	NOC	Thu, Apr 10, 2008	77.81	78.30	77.57	78.06
3999	NYSE	NOC	Wed, Apr 9, 2008	78.27	78.41	77.57	77.96
3998	NYSE	NOC	Tue, Apr 8, 2008	77.64	78.26	77.60	78.07
3997	NYSE	NOC	Mon, Apr 7, 2008	79.05	79.10	77.82	78.45
3996	NYSE	NOC	Fri, Apr 4, 2008	79.34	79.50	78.17	78.33
3995	NYSE	NOC	Thu, Apr 3, 2008	78.92	79.24	78.30	79.12
3994	NYSE	NOC	Wed, Apr 2, 2008	78.62	79.51	78.01	78.94
3993	NYSE	NOC	Tue, Apr 1, 2008	77.91	78.62	77.02	78.25
3992	NYSE	NOC	Mon, Mar 31, 2008	77.97	78.51	77.01	77.81
3991	NYSE	NOC	Fri, Mar 28, 2008	78.35	78.76	77.75	77.93
3990	NYSE	NOC	Thu, Mar 27, 2008	78.73	79.00	77.77	77.82
3989	NYSE	NOC	Wed, Mar 26, 2008	78.32	78.77	78.04	78.36
3988	NYSE	NOC	Tue, Mar 25, 2008	78.33	79.17	77.80	78.88
3987	NYSE	NOC	Mon, Mar 24, 2008	78.60	78.93	78.01	78.37
3986	NYSE	NOC	Thu, Mar 20, 2008	79.06	79.17	78.00	78.43
3985	NYSE	NOC	Wed, Mar 19, 2008	80.02	80.63	78.24	78.24
3984	NYSE	NOC	Tue, Mar 18, 2008	80.64	80.64	78.71	79.79
3983	NYSE	NOC	Mon, Mar 17, 2008	76.01	80.00	76.01	79.30
3982	NYSE	NOC	Fri, Mar 14, 2008	79.21	79.49	76.87	77.55
3981	NYSE	NOC	Thu, Mar 13, 2008	78.74	79.20	78.02	78.80
3980	NYSE	NOC	Wed, Mar 12, 2008	79.70	80.28	79.21	79.35
3979	NYSE	NOC	Tue, Mar 11, 2008	80.00	80.00	78.30	79.68
3978	NYSE	NOC	Mon, Mar 10, 2008	79.24	79.54	78.33	78.39
3977	NYSE	NOC	Fri, Mar 7, 2008	79.15	80.26	78.67	79.01
3976	NYSE	NOC	Thu, Mar 6, 2008	79.96	80.25	79.17	79.62
3975	NYSE	NOC	Wed, Mar 5, 2008	80.00	80.59	79.47	80.33
3974	NYSE	NOC	Tue, Mar 4, 2008	81.97	81.97	79.41	80.25
3973	NYSE	NOC	Mon, Mar 3, 2008	82.46	83.40	81.16	82.57
3972	NYSE	NOC	Fri, Feb 29, 2008	79.26	79.69	78.44	78.61
3971	NYSE	NOC	Thu, Feb 28, 2008	81.90	81.90	79.36	79.97
3970	NYSE	NOC	Wed, Feb 27, 2008	79.20	82.38	79.20	80.82
3969	NYSE	NOC	Tue, Feb 26, 2008	79.51	79.71	78.79	79.52
3968	NYSE	NOC	Mon, Feb 25, 2008	78.98	80.04	78.95	80.04
3967	NYSE	NOC	Fri, Feb 22, 2008	79.50	79.85	77.95	79.09
3966	NYSE	NOC	Thu, Feb 21, 2008	81.26	81.26	79.28	79.40
3965	NYSE	NOC	Wed, Feb 20, 2008	80.54	81.00	79.61	81.00
3964	NYSE	NOC	Tue, Feb 19, 2008	80.68	81.32	80.24	80.60
3963	NYSE	NOC	Fri, Feb 15, 2008	79.61	80.32	79.00	79.92
3962	NYSE	NOC	Thu, Feb 14, 2008	80.33	80.68	79.52	79.76
3961	NYSE	NOC	Wed, Feb 13, 2008	79.89	80.30	79.63	80.15
3960	NYSE	NOC	Tue, Feb 12, 2008	79.84	80.15	79.01	79.44
3959	NYSE	NOC	Mon, Feb 11, 2008	78.89	79.98	78.89	79.51
3958	NYSE	NOC	Fri, Feb 8, 2008	78.84	79.55	78.48	79.07
3957	NYSE	NOC	Thu, Feb 7, 2008	77.38	79.11	77.16	79.11
3956	NYSE	NOC	Wed, Feb 6, 2008	79.43	79.43	77.78	77.94
3955	NYSE	NOC	Tue, Feb 5, 2008	79.68	80.10	78.82	78.82
3954	NYSE	NOC	Mon, Feb 4, 2008	80.09	81.31	80.04	80.94
3953	NYSE	NOC	Fri, Feb 1, 2008	78.51	80.63	78.51	80.48
3952	NYSE	NOC	Thu, Jan 31, 2008	79.50	81.29	78.13	79.32
3951	NYSE	NOC	Wed, Jan 30, 2008	79.16	82.18	78.74	80.50
3950	NYSE	NOC	Tue, Jan 29, 2008	78.72	80.13	78.60	79.19
3949	NYSE	NOC	Mon, Jan 28, 2008	78.02	78.75	77.58	78.30
3948	NYSE	NOC	Fri, Jan 25, 2008	78.03	79.44	77.13	78.07
3947	NYSE	NOC	Thu, Jan 24, 2008	77.48	78.66	76.33	77.44
3946	NYSE	NOC	Wed, Jan 23, 2008	76.01	78.72	76.01	78.32
3945	NYSE	NOC	Tue, Jan 22, 2008	75.53	79.21	75.53	78.25
3944	NYSE	NOC	Fri, Jan 18, 2008	78.54	79.96	78.27	78.56
3943	NYSE	NOC	Thu, Jan 17, 2008	79.82	80.09	78.27	78.55
3942	NYSE	NOC	Wed, Jan 16, 2008	81.09	81.73	79.65	79.98
3941	NYSE	NOC	Tue, Jan 15, 2008	79.60	82.27	79.59	81.10
3940	NYSE	NOC	Mon, Jan 14, 2008	80.53	80.55	79.38	79.52
3939	NYSE	NOC	Fri, Jan 11, 2008	78.86	81.30	78.53	79.87
3938	NYSE	NOC	Thu, Jan 10, 2008	79.30	80.31	79.03	79.43
3937	NYSE	NOC	Wed, Jan 9, 2008	76.67	79.92	76.14	79.89
3936	NYSE	NOC	Tue, Jan 8, 2008	78.62	78.62	76.29	76.41
3935	NYSE	NOC	Mon, Jan 7, 2008	79.11	79.32	77.26	78.09
3934	NYSE	NOC	Fri, Jan 4, 2008	79.03	79.69	78.67	78.85
3933	NYSE	NOC	Thu, Jan 3, 2008	79.01	79.41	78.71	79.28
3932	NYSE	NOC	Wed, Jan 2, 2008	78.74	79.05	77.99	78.60
3931	NYSE	NOC	Mon, Dec 31, 2007	78.90	79.60	78.64	78.64
3930	NYSE	NOC	Fri, Dec 28, 2007	79.80	80.44	79.19	79.33
3929	NYSE	NOC	Thu, Dec 27, 2007	80.58	80.80	79.44	79.71
3928	NYSE	NOC	Wed, Dec 26, 2007	81.08	81.38	80.00	80.70
3927	NYSE	NOC	Mon, Dec 24, 2007	81.11	81.94	80.80	81.49
3926	NYSE	NOC	Fri, Dec 21, 2007	80.89	81.62	79.90	80.58
3925	NYSE	NOC	Thu, Dec 20, 2007	79.13	80.15	79.12	79.86
3924	NYSE	NOC	Wed, Dec 19, 2007	79.57	79.57	78.02	78.60
3923	NYSE	NOC	Tue, Dec 18, 2007	80.30	80.37	78.90	79.25
3922	NYSE	NOC	Mon, Dec 17, 2007	79.81	80.30	79.15	79.88
3921	NYSE	NOC	Fri, Dec 14, 2007	80.29	80.98	79.76	80.00
3920	NYSE	NOC	Thu, Dec 13, 2007	80.76	81.38	80.16	80.68
3919	NYSE	NOC	Wed, Dec 12, 2007	80.36	81.62	79.98	80.79
3918	NYSE	NOC	Tue, Dec 11, 2007	82.31	82.65	78.95	79.54
3917	NYSE	NOC	Mon, Dec 10, 2007	83.49	83.49	81.65	82.35
3916	NYSE	NOC	Fri, Dec 7, 2007	82.63	83.39	81.93	83.09
3915	NYSE	NOC	Thu, Dec 6, 2007	81.83	83.16	80.96	82.64
3914	NYSE	NOC	Wed, Dec 5, 2007	81.24	82.37	80.56	80.95
3913	NYSE	NOC	Tue, Dec 4, 2007	80.73	81.61	80.25	81.11
3912	NYSE	NOC	Mon, Dec 3, 2007	78.04	81.22	78.04	81.07
3911	NYSE	NOC	Fri, Nov 30, 2007	77.86	78.91	77.26	78.79
3910	NYSE	NOC	Thu, Nov 29, 2007	78.10	79.11	76.85	77.09
3909	NYSE	NOC	Wed, Nov 28, 2007	78.90	79.09	78.06	78.51
3908	NYSE	NOC	Tue, Nov 27, 2007	79.11	79.15	77.67	78.35
3907	NYSE	NOC	Mon, Nov 26, 2007	79.91	81.01	78.35	78.54
3906	NYSE	NOC	Fri, Nov 23, 2007	78.58	80.12	78.31	80.07
3905	NYSE	NOC	Wed, Nov 21, 2007	78.00	79.25	77.87	78.22
3904	NYSE	NOC	Tue, Nov 20, 2007	79.22	79.91	77.80	78.81
3903	NYSE	NOC	Mon, Nov 19, 2007	79.89	80.88	79.14	79.22
3902	NYSE	NOC	Fri, Nov 16, 2007	82.23	82.41	79.76	80.45
3901	NYSE	NOC	Thu, Nov 15, 2007	82.92	83.02	81.69	81.76
3900	NYSE	NOC	Wed, Nov 14, 2007	84.39	84.76	82.84	83.08
3899	NYSE	NOC	Tue, Nov 13, 2007	81.75	83.81	81.75	83.76
3898	NYSE	NOC	Mon, Nov 12, 2007	82.16	83.37	81.68	81.75
3897	NYSE	NOC	Fri, Nov 9, 2007	83.12	83.94	82.11	82.47
3896	NYSE	NOC	Thu, Nov 8, 2007	84.41	85.17	83.36	83.90
3895	NYSE	NOC	Wed, Nov 7, 2007	85.21	85.21	83.79	84.00
3894	NYSE	NOC	Tue, Nov 6, 2007	82.65	84.50	82.20	84.48
3893	NYSE	NOC	Mon, Nov 5, 2007	82.78	83.00	81.85	82.58
3892	NYSE	NOC	Fri, Nov 2, 2007	82.03	82.44	80.81	81.93
3891	NYSE	NOC	Thu, Nov 1, 2007	83.50	83.99	81.92	82.03
3890	NYSE	NOC	Wed, Oct 31, 2007	82.90	83.62	82.07	83.62
3889	NYSE	NOC	Tue, Oct 30, 2007	82.01	83.11	81.76	82.67
3888	NYSE	NOC	Mon, Oct 29, 2007	82.32	82.95	81.68	82.47
3887	NYSE	NOC	Fri, Oct 26, 2007	83.44	83.44	81.61	81.94
3886	NYSE	NOC	Thu, Oct 25, 2007	82.83	83.70	82.36	82.69
3885	NYSE	NOC	Wed, Oct 24, 2007	80.05	82.62	80.01	82.25
3884	NYSE	NOC	Tue, Oct 23, 2007	78.93	79.91	78.72	79.53
3883	NYSE	NOC	Mon, Oct 22, 2007	78.11	78.98	77.71	78.88
3882	NYSE	NOC	Fri, Oct 19, 2007	80.19	80.63	78.62	78.66
3881	NYSE	NOC	Thu, Oct 18, 2007	79.90	80.76	79.90	80.53
3880	NYSE	NOC	Wed, Oct 17, 2007	80.50	81.26	79.55	80.41
3879	NYSE	NOC	Tue, Oct 16, 2007	79.32	80.34	79.03	80.30
3878	NYSE	NOC	Mon, Oct 15, 2007	79.18	79.88	78.99	79.35
3877	NYSE	NOC	Fri, Oct 12, 2007	79.39	79.50	78.82	79.25
3876	NYSE	NOC	Thu, Oct 11, 2007	79.09	79.70	78.69	79.18
3875	NYSE	NOC	Wed, Oct 10, 2007	78.96	79.17	78.02	78.56
3874	NYSE	NOC	Tue, Oct 9, 2007	79.00	79.37	78.63	78.97
3873	NYSE	NOC	Mon, Oct 8, 2007	78.62	79.05	78.50	78.79
3872	NYSE	NOC	Fri, Oct 5, 2007	79.65	79.65	78.42	78.50
3871	NYSE	NOC	Thu, Oct 4, 2007	78.88	79.44	78.32	79.21
3870	NYSE	NOC	Wed, Oct 3, 2007	78.10	78.68	77.80	78.55
3869	NYSE	NOC	Tue, Oct 2, 2007	79.87	80.01	77.84	78.19
3868	NYSE	NOC	Mon, Oct 1, 2007	78.73	79.79	78.14	79.74
3867	NYSE	NOC	Fri, Sep 28, 2007	78.10	78.95	77.60	78.00
3866	NYSE	NOC	Thu, Sep 27, 2007	78.68	78.68	77.41	78.28
3865	NYSE	NOC	Wed, Sep 26, 2007	79.92	79.92	78.20	78.27
3864	NYSE	NOC	Tue, Sep 25, 2007	78.37	79.89	78.28	79.62
3863	NYSE	NOC	Mon, Sep 24, 2007	79.40	79.98	78.64	78.69
3862	NYSE	NOC	Fri, Sep 21, 2007	79.69	80.50	79.51	79.55
3861	NYSE	NOC	Thu, Sep 20, 2007	79.90	80.20	79.58	79.70
3860	NYSE	NOC	Wed, Sep 19, 2007	79.20	80.16	78.83	79.86
3859	NYSE	NOC	Tue, Sep 18, 2007	78.56	79.17	77.55	78.98
3858	NYSE	NOC	Mon, Sep 17, 2007	78.66	79.09	77.99	78.33
3857	NYSE	NOC	Fri, Sep 14, 2007	78.50	79.43	78.50	78.87
3856	NYSE	NOC	Thu, Sep 13, 2007	79.15	79.60	78.67	78.73
3855	NYSE	NOC	Wed, Sep 12, 2007	79.00	79.98	78.43	78.59
3854	NYSE	NOC	Tue, Sep 11, 2007	78.57	79.15	78.01	78.99
3853	NYSE	NOC	Mon, Sep 10, 2007	78.39	78.89	77.63	78.11
3852	NYSE	NOC	Fri, Sep 7, 2007	76.60	78.11	76.60	77.73
3851	NYSE	NOC	Thu, Sep 6, 2007	76.54	77.89	76.39	77.43
3850	NYSE	NOC	Wed, Sep 5, 2007	77.83	78.30	77.18	77.36
3849	NYSE	NOC	Tue, Sep 4, 2007	78.20	78.83	77.75	78.42
3848	NYSE	NOC	Fri, Aug 31, 2007	78.23	79.20	78.01	78.84
3847	NYSE	NOC	Thu, Aug 30, 2007	76.45	78.14	75.51	77.56
3846	NYSE	NOC	Wed, Aug 29, 2007	76.58	77.02	76.18	76.93
3845	NYSE	NOC	Tue, Aug 28, 2007	78.21	78.27	75.85	75.98
3844	NYSE	NOC	Mon, Aug 27, 2007	78.40	79.23	78.30	78.56
3843	NYSE	NOC	Fri, Aug 24, 2007	76.28	78.69	76.18	78.50
3842	NYSE	NOC	Thu, Aug 23, 2007	77.36	77.66	76.45	76.48
3841	NYSE	NOC	Wed, Aug 22, 2007	77.54	78.25	76.87	77.16
3840	NYSE	NOC	Tue, Aug 21, 2007	77.06	78.17	76.63	76.74
3839	NYSE	NOC	Mon, Aug 20, 2007	77.70	78.40	76.87	77.27
3838	NYSE	NOC	Fri, Aug 17, 2007	76.35	77.86	76.04	77.72
3837	NYSE	NOC	Thu, Aug 16, 2007	75.40	76.31	73.88	75.53
3836	NYSE	NOC	Wed, Aug 15, 2007	77.00	77.63	75.57	75.60
3835	NYSE	NOC	Tue, Aug 14, 2007	78.80	78.97	76.84	77.50
3834	NYSE	NOC	Mon, Aug 13, 2007	79.41	80.00	77.56	78.50
3833	NYSE	NOC	Fri, Aug 10, 2007	74.15	77.95	73.84	77.68
3832	NYSE	NOC	Thu, Aug 9, 2007	77.05	77.99	74.48	74.67
3831	NYSE	NOC	Wed, Aug 8, 2007	77.81	77.81	76.59	77.45
3830	NYSE	NOC	Tue, Aug 7, 2007	79.41	79.73	77.30	77.93
3829	NYSE	NOC	Mon, Aug 6, 2007	78.93	79.74	78.03	79.41
3828	NYSE	NOC	Fri, Aug 3, 2007	79.27	80.35	78.03	78.03
3827	NYSE	NOC	Thu, Aug 2, 2007	77.28	79.39	76.89	79.23
3826	NYSE	NOC	Wed, Aug 1, 2007	75.95	77.51	75.90	77.30
3825	NYSE	NOC	Tue, Jul 31, 2007	77.98	78.35	76.10	76.10
3824	NYSE	NOC	Mon, Jul 30, 2007	76.99	77.44	76.36	77.12
3823	NYSE	NOC	Fri, Jul 27, 2007	78.46	78.68	77.20	77.20
3822	NYSE	NOC	Thu, Jul 26, 2007	79.68	80.11	77.78	78.53
3821	NYSE	NOC	Wed, Jul 25, 2007	78.11	79.61	77.88	78.90
3820	NYSE	NOC	Tue, Jul 24, 2007	78.25	79.00	77.05	77.30
3819	NYSE	NOC	Mon, Jul 23, 2007	77.99	79.26	77.98	79.08
3818	NYSE	NOC	Fri, Jul 20, 2007	78.11	78.50	77.68	77.70
3817	NYSE	NOC	Thu, Jul 19, 2007	77.75	78.53	77.65	78.13
3816	NYSE	NOC	Wed, Jul 18, 2007	77.82	78.17	77.31	77.47
3815	NYSE	NOC	Tue, Jul 17, 2007	76.99	78.01	76.79	77.71
3814	NYSE	NOC	Mon, Jul 16, 2007	76.30	77.42	76.27	77.00
3813	NYSE	NOC	Fri, Jul 13, 2007	76.90	77.00	76.45	76.50
3812	NYSE	NOC	Thu, Jul 12, 2007	76.61	77.14	75.92	77.14
3811	NYSE	NOC	Wed, Jul 11, 2007	76.02	77.07	76.02	76.79
3810	NYSE	NOC	Tue, Jul 10, 2007	77.52	77.61	75.93	76.02
3809	NYSE	NOC	Mon, Jul 9, 2007	78.50	78.80	77.93	77.93
3808	NYSE	NOC	Fri, Jul 6, 2007	78.30	78.65	78.21	78.44
3807	NYSE	NOC	Thu, Jul 5, 2007	78.40	78.57	78.17	78.26
3806	NYSE	NOC	Tue, Jul 3, 2007	78.63	78.89	78.26	78.46
3805	NYSE	NOC	Mon, Jul 2, 2007	78.25	78.69	78.06	78.46
3804	NYSE	NOC	Fri, Jun 29, 2007	77.79	78.29	77.53	77.87
3803	NYSE	NOC	Thu, Jun 28, 2007	77.51	77.88	77.38	77.58
3802	NYSE	NOC	Wed, Jun 27, 2007	76.17	77.75	75.90	77.61
3801	NYSE	NOC	Tue, Jun 26, 2007	77.00	77.00	75.90	76.51
3800	NYSE	NOC	Mon, Jun 25, 2007	76.97	77.46	76.38	76.80
3799	NYSE	NOC	Fri, Jun 22, 2007	76.96	76.96	76.20	76.66
3798	NYSE	NOC	Thu, Jun 21, 2007	76.90	77.69	76.55	77.21
3797	NYSE	NOC	Wed, Jun 20, 2007	77.03	77.45	76.95	77.11
3796	NYSE	NOC	Tue, Jun 19, 2007	76.69	77.55	76.68	77.04
3795	NYSE	NOC	Mon, Jun 18, 2007	77.26	77.26	76.55	76.64
3794	NYSE	NOC	Fri, Jun 15, 2007	77.44	77.69	77.36	77.40
3793	NYSE	NOC	Thu, Jun 14, 2007	76.59	77.30	76.58	77.15
3792	NYSE	NOC	Wed, Jun 13, 2007	75.79	76.53	75.76	76.53
3791	NYSE	NOC	Tue, Jun 12, 2007	75.49	76.15	75.49	75.55
3790	NYSE	NOC	Mon, Jun 11, 2007	76.04	76.26	75.71	75.93
3789	NYSE	NOC	Fri, Jun 8, 2007	75.23	76.05	74.71	76.05
3788	NYSE	NOC	Thu, Jun 7, 2007	75.81	76.58	75.23	75.23
3787	NYSE	NOC	Wed, Jun 6, 2007	76.63	76.87	76.10	76.29
3786	NYSE	NOC	Tue, Jun 5, 2007	76.63	76.82	76.13	76.62
3785	NYSE	NOC	Mon, Jun 4, 2007	76.10	76.84	76.00	76.63
3784	NYSE	NOC	Fri, Jun 1, 2007	75.86	76.39	75.81	76.19
3783	NYSE	NOC	Thu, May 31, 2007	75.85	76.08	75.56	75.61
3782	NYSE	NOC	Wed, May 30, 2007	74.96	75.77	74.73	75.76
3781	NYSE	NOC	Tue, May 29, 2007	74.80	75.29	74.64	75.21
3780	NYSE	NOC	Fri, May 25, 2007	75.16	75.28	74.69	75.04
3779	NYSE	NOC	Thu, May 24, 2007	75.34	75.68	75.01	75.07
3778	NYSE	NOC	Wed, May 23, 2007	75.86	76.09	75.50	75.64
3777	NYSE	NOC	Tue, May 22, 2007	76.65	76.67	75.73	75.83
3776	NYSE	NOC	Mon, May 21, 2007	77.00	77.46	76.72	76.86
3775	NYSE	NOC	Fri, May 18, 2007	76.85	77.16	76.64	77.00
3774	NYSE	NOC	Thu, May 17, 2007	76.83	77.24	76.67	76.75
3773	NYSE	NOC	Wed, May 16, 2007	76.00	76.88	75.43	76.83
3772	NYSE	NOC	Tue, May 15, 2007	75.80	76.40	75.69	75.87
3771	NYSE	NOC	Mon, May 14, 2007	74.64	75.94	74.64	75.79
3770	NYSE	NOC	Fri, May 11, 2007	74.86	74.94	74.46	74.87
3769	NYSE	NOC	Thu, May 10, 2007	75.22	75.34	74.48	74.48
3768	NYSE	NOC	Wed, May 9, 2007	74.90	75.73	74.34	75.48
3767	NYSE	NOC	Tue, May 8, 2007	74.80	75.05	74.36	74.89
3766	NYSE	NOC	Mon, May 7, 2007	73.99	75.12	73.99	74.92
3765	NYSE	NOC	Fri, May 4, 2007	73.88	74.90	73.61	73.82
3764	NYSE	NOC	Thu, May 3, 2007	72.95	73.79	72.80	73.78
3763	NYSE	NOC	Wed, May 2, 2007	73.15	73.42	72.53	72.68
3762	NYSE	NOC	Tue, May 1, 2007	73.88	73.88	73.10	73.15
3761	NYSE	NOC	Mon, Apr 30, 2007	74.65	74.94	73.61	73.64
3760	NYSE	NOC	Fri, Apr 27, 2007	73.45	74.89	73.43	74.65
3759	NYSE	NOC	Thu, Apr 26, 2007	74.60	74.80	73.69	73.69
3758	NYSE	NOC	Wed, Apr 25, 2007	74.17	75.15	74.01	74.65
3757	NYSE	NOC	Tue, Apr 24, 2007	76.05	76.05	74.04	74.17
3756	NYSE	NOC	Mon, Apr 23, 2007	75.94	76.90	75.83	76.62
3755	NYSE	NOC	Fri, Apr 20, 2007	76.39	76.73	76.08	76.10
3754	NYSE	NOC	Thu, Apr 19, 2007	76.60	76.60	75.01	75.93
3753	NYSE	NOC	Wed, Apr 18, 2007	74.85	75.88	74.70	75.78
3752	NYSE	NOC	Tue, Apr 17, 2007	74.67	75.10	74.39	75.07
3751	NYSE	NOC	Mon, Apr 16, 2007	74.82	75.18	74.28	74.45
3750	NYSE	NOC	Fri, Apr 13, 2007	75.00	75.05	74.47	74.75
3749	NYSE	NOC	Thu, Apr 12, 2007	73.90	75.17	73.82	75.08
3748	NYSE	NOC	Wed, Apr 11, 2007	75.32	75.42	73.79	73.98
3747	NYSE	NOC	Tue, Apr 10, 2007	75.78	75.96	75.51	75.60
3746	NYSE	NOC	Mon, Apr 9, 2007	75.21	76.05	75.21	75.73
3745	NYSE	NOC	Thu, Apr 5, 2007	75.50	75.50	74.89	75.05
3744	NYSE	NOC	Wed, Apr 4, 2007	75.64	75.85	75.37	75.45
3743	NYSE	NOC	Tue, Apr 3, 2007	75.33	75.94	75.13	75.69
3742	NYSE	NOC	Mon, Apr 2, 2007	74.49	74.97	74.24	74.89
3741	NYSE	NOC	Fri, Mar 30, 2007	75.05	75.35	74.10	74.22
3740	NYSE	NOC	Thu, Mar 29, 2007	74.66	75.02	74.37	74.80
3739	NYSE	NOC	Wed, Mar 28, 2007	74.50	74.65	73.98	74.13
3738	NYSE	NOC	Tue, Mar 27, 2007	74.95	75.08	74.63	74.84
3737	NYSE	NOC	Mon, Mar 26, 2007	75.50	75.67	74.79	75.30
3736	NYSE	NOC	Fri, Mar 23, 2007	74.25	75.82	74.25	75.72
3735	NYSE	NOC	Thu, Mar 22, 2007	74.91	75.01	73.81	74.13
3734	NYSE	NOC	Wed, Mar 21, 2007	73.99	75.02	73.93	75.01
3733	NYSE	NOC	Tue, Mar 20, 2007	73.72	74.21	73.51	73.96
3732	NYSE	NOC	Mon, Mar 19, 2007	72.80	74.00	72.80	73.93
3731	NYSE	NOC	Fri, Mar 16, 2007	73.30	73.55	72.51	72.57
3730	NYSE	NOC	Thu, Mar 15, 2007	72.81	73.25	72.62	73.07
3729	NYSE	NOC	Wed, Mar 14, 2007	72.74	73.28	71.81	72.79
3728	NYSE	NOC	Tue, Mar 13, 2007	73.79	73.79	72.40	72.74
3727	NYSE	NOC	Mon, Mar 12, 2007	72.90	74.15	72.86	73.82
3726	NYSE	NOC	Fri, Mar 9, 2007	73.20	73.50	72.83	73.05
3725	NYSE	NOC	Thu, Mar 8, 2007	72.50	73.30	72.25	72.87
3724	NYSE	NOC	Wed, Mar 7, 2007	72.27	72.43	71.92	72.11
3723	NYSE	NOC	Tue, Mar 6, 2007	71.89	72.40	71.74	72.09
3722	NYSE	NOC	Mon, Mar 5, 2007	71.31	72.33	71.31	71.63
3721	NYSE	NOC	Fri, Mar 2, 2007	72.23	72.62	71.60	71.81
3720	NYSE	NOC	Thu, Mar 1, 2007	71.05	72.51	70.50	72.23
3719	NYSE	NOC	Wed, Feb 28, 2007	70.75	72.63	70.50	71.85
3718	NYSE	NOC	Tue, Feb 27, 2007	73.15	73.64	71.55	71.91
3717	NYSE	NOC	Mon, Feb 26, 2007	73.90	74.60	73.39	73.84
3716	NYSE	NOC	Fri, Feb 23, 2007	74.25	74.65	73.81	74.42
3715	NYSE	NOC	Thu, Feb 22, 2007	75.10	75.35	74.45	74.72
3714	NYSE	NOC	Wed, Feb 21, 2007	75.41	75.72	75.06	75.29
3713	NYSE	NOC	Tue, Feb 20, 2007	75.14	75.49	74.91	75.45
3712	NYSE	NOC	Fri, Feb 16, 2007	74.99	75.05	74.76	75.01
3711	NYSE	NOC	Thu, Feb 15, 2007	74.54	75.00	74.35	74.96
3710	NYSE	NOC	Wed, Feb 14, 2007	74.60	74.96	73.84	74.48
3709	NYSE	NOC	Tue, Feb 13, 2007	74.41	74.99	74.36	74.60
3708	NYSE	NOC	Mon, Feb 12, 2007	74.01	74.66	74.00	74.40
3707	NYSE	NOC	Fri, Feb 9, 2007	74.20	74.44	73.67	74.00
3706	NYSE	NOC	Thu, Feb 8, 2007	73.64	74.55	73.45	74.39
3705	NYSE	NOC	Wed, Feb 7, 2007	73.37	73.81	73.26	73.63
3704	NYSE	NOC	Tue, Feb 6, 2007	73.00	73.44	72.65	73.25
3703	NYSE	NOC	Mon, Feb 5, 2007	71.97	73.04	71.70	73.00
3702	NYSE	NOC	Fri, Feb 2, 2007	71.67	72.77	71.50	72.43
3701	NYSE	NOC	Thu, Feb 1, 2007	70.90	71.32	70.83	71.30
3700	NYSE	NOC	Wed, Jan 31, 2007	70.55	71.15	70.55	70.94
3699	NYSE	NOC	Tue, Jan 30, 2007	70.94	71.25	70.67	70.97
3698	NYSE	NOC	Mon, Jan 29, 2007	70.90	71.07	70.43	70.74
3697	NYSE	NOC	Fri, Jan 26, 2007	71.31	71.43	70.35	70.49
3696	NYSE	NOC	Thu, Jan 25, 2007	70.27	71.80	70.27	71.31
3695	NYSE	NOC	Wed, Jan 24, 2007	71.45	71.92	71.11	71.80
3694	NYSE	NOC	Tue, Jan 23, 2007	70.26	71.82	70.16	71.59
3693	NYSE	NOC	Mon, Jan 22, 2007	69.65	70.22	69.05	70.08
3692	NYSE	NOC	Fri, Jan 19, 2007	70.17	70.43	69.98	70.29
3691	NYSE	NOC	Thu, Jan 18, 2007	69.72	70.25	69.66	69.92
3690	NYSE	NOC	Wed, Jan 17, 2007	69.87	69.87	69.20	69.72
3689	NYSE	NOC	Tue, Jan 16, 2007	69.38	69.81	69.29	69.79
3688	NYSE	NOC	Fri, Jan 12, 2007	68.92	69.74	68.79	69.58
3687	NYSE	NOC	Thu, Jan 11, 2007	68.60	69.35	68.45	69.20
3686	NYSE	NOC	Wed, Jan 10, 2007	68.24	68.71	67.84	68.66
3685	NYSE	NOC	Tue, Jan 9, 2007	67.88	68.37	67.37	68.09
3684	NYSE	NOC	Mon, Jan 8, 2007	67.03	67.81	66.80	67.67
3683	NYSE	NOC	Fri, Jan 5, 2007	66.23	67.55	66.23	67.28
3682	NYSE	NOC	Thu, Jan 4, 2007	67.88	68.17	66.88	66.95
3681	NYSE	NOC	Wed, Jan 3, 2007	67.60	68.70	67.56	68.13
3680	NYSE	NOC	Fri, Dec 29, 2006	68.15	68.30	67.58	67.70
3679	NYSE	NOC	Thu, Dec 28, 2006	68.06	68.40	68.00	68.35
3678	NYSE	NOC	Wed, Dec 27, 2006	68.32	68.39	68.04	68.31
3677	NYSE	NOC	Tue, Dec 26, 2006	67.89	68.13	67.55	68.07
3676	NYSE	NOC	Fri, Dec 22, 2006	68.33	68.33	67.45	67.66
3675	NYSE	NOC	Thu, Dec 21, 2006	68.50	68.77	67.96	68.33
3674	NYSE	NOC	Wed, Dec 20, 2006	67.28	68.42	67.00	68.24
3673	NYSE	NOC	Tue, Dec 19, 2006	66.80	67.48	66.80	67.28
3672	NYSE	NOC	Mon, Dec 18, 2006	67.26	67.45	66.69	66.79
3671	NYSE	NOC	Fri, Dec 15, 2006	66.18	67.50	66.18	67.27
3670	NYSE	NOC	Thu, Dec 14, 2006	66.21	66.77	66.14	66.15
3669	NYSE	NOC	Wed, Dec 13, 2006	66.67	66.90	66.04	66.19
3668	NYSE	NOC	Tue, Dec 12, 2006	67.40	67.60	66.50	66.58
3667	NYSE	NOC	Mon, Dec 11, 2006	66.52	67.77	66.51	67.55
3666	NYSE	NOC	Fri, Dec 8, 2006	67.50	67.72	66.76	66.87
3665	NYSE	NOC	Thu, Dec 7, 2006	67.60	67.88	67.33	67.55
3664	NYSE	NOC	Wed, Dec 6, 2006	68.19	68.35	67.41	67.57
3663	NYSE	NOC	Tue, Dec 5, 2006	68.03	68.44	67.87	68.19
3662	NYSE	NOC	Mon, Dec 4, 2006	67.46	68.25	67.43	68.03
3661	NYSE	NOC	Fri, Dec 1, 2006	66.69	67.83	66.69	67.22
3660	NYSE	NOC	Thu, Nov 30, 2006	66.96	67.24	66.30	66.93
3659	NYSE	NOC	Wed, Nov 29, 2006	65.57	67.05	65.57	66.92
3658	NYSE	NOC	Tue, Nov 28, 2006	64.85	65.65	64.63	65.49
3657	NYSE	NOC	Mon, Nov 27, 2006	66.10	66.23	65.09	65.21
3656	NYSE	NOC	Fri, Nov 24, 2006	66.00	66.43	65.87	66.05
3655	NYSE	NOC	Wed, Nov 22, 2006	66.45	66.50	65.93	66.07
3654	NYSE	NOC	Tue, Nov 21, 2006	66.60	66.87	66.32	66.69
3653	NYSE	NOC	Mon, Nov 20, 2006	66.82	67.05	66.50	66.60
3652	NYSE	NOC	Fri, Nov 17, 2006	67.40	67.73	66.59	67.11
3651	NYSE	NOC	Thu, Nov 16, 2006	68.07	68.25	67.60	67.65
3650	NYSE	NOC	Wed, Nov 15, 2006	66.64	68.24	66.60	68.07
3649	NYSE	NOC	Tue, Nov 14, 2006	65.64	66.82	65.43	66.54
3648	NYSE	NOC	Mon, Nov 13, 2006	65.03	66.22	64.88	65.57
3647	NYSE	NOC	Fri, Nov 10, 2006	64.40	64.87	64.33	64.70
3646	NYSE	NOC	Thu, Nov 9, 2006	65.15	65.72	64.58	64.59
3645	NYSE	NOC	Wed, Nov 8, 2006	66.25	66.26	64.88	64.98
3644	NYSE	NOC	Tue, Nov 7, 2006	66.30	66.99	65.61	66.40
3643	NYSE	NOC	Mon, Nov 6, 2006	65.85	66.37	65.77	66.08
3642	NYSE	NOC	Fri, Nov 3, 2006	66.13	66.40	65.90	65.95
3641	NYSE	NOC	Thu, Nov 2, 2006	66.51	66.60	65.65	65.90
3640	NYSE	NOC	Wed, Nov 1, 2006	66.35	67.43	66.12	66.94
3639	NYSE	NOC	Tue, Oct 31, 2006	66.26	66.60	66.06	66.39
3638	NYSE	NOC	Mon, Oct 30, 2006	66.01	66.77	66.01	66.47
3637	NYSE	NOC	Fri, Oct 27, 2006	66.04	66.34	65.91	66.01
3636	NYSE	NOC	Thu, Oct 26, 2006	66.07	66.10	64.80	65.91
3635	NYSE	NOC	Wed, Oct 25, 2006	68.03	68.04	65.95	66.07
3634	NYSE	NOC	Tue, Oct 24, 2006	68.50	68.76	67.60	68.04
3633	NYSE	NOC	Mon, Oct 23, 2006	68.87	69.17	68.70	69.17
3632	NYSE	NOC	Fri, Oct 20, 2006	69.14	69.14	68.35	68.80
3631	NYSE	NOC	Thu, Oct 19, 2006	69.36	69.45	68.87	69.01
3630	NYSE	NOC	Wed, Oct 18, 2006	69.50	69.80	69.40	69.58
3629	NYSE	NOC	Tue, Oct 17, 2006	69.58	69.61	69.32	69.49
3628	NYSE	NOC	Mon, Oct 16, 2006	69.50	69.73	69.24	69.71
3627	NYSE	NOC	Fri, Oct 13, 2006	69.30	69.55	69.02	69.46
3626	NYSE	NOC	Thu, Oct 12, 2006	68.69	69.37	68.66	69.18
3625	NYSE	NOC	Wed, Oct 11, 2006	68.62	68.86	68.42	68.57
3624	NYSE	NOC	Tue, Oct 10, 2006	68.30	68.73	68.00	68.62
3623	NYSE	NOC	Mon, Oct 9, 2006	68.62	68.62	68.18	68.35
3622	NYSE	NOC	Fri, Oct 6, 2006	68.85	68.90	68.03	68.40
3621	NYSE	NOC	Thu, Oct 5, 2006	69.12	69.35	68.86	69.07
3620	NYSE	NOC	Wed, Oct 4, 2006	68.66	69.49	68.31	69.43
3619	NYSE	NOC	Tue, Oct 3, 2006	69.30	69.47	68.86	69.11
3618	NYSE	NOC	Mon, Oct 2, 2006	68.40	70.08	68.23	69.35
3617	NYSE	NOC	Fri, Sep 29, 2006	68.05	68.34	67.83	68.07
3616	NYSE	NOC	Thu, Sep 28, 2006	68.15	68.49	68.05	68.21
3615	NYSE	NOC	Wed, Sep 27, 2006	68.07	68.50	68.07	68.26
3614	NYSE	NOC	Tue, Sep 26, 2006	67.85	68.33	67.77	67.97
3613	NYSE	NOC	Mon, Sep 25, 2006	67.46	68.30	67.46	68.02
3612	NYSE	NOC	Fri, Sep 22, 2006	67.95	68.00	67.55	67.66
3611	NYSE	NOC	Thu, Sep 21, 2006	68.16	68.28	67.64	67.87
3610	NYSE	NOC	Wed, Sep 20, 2006	68.20	68.50	68.02	68.15
3609	NYSE	NOC	Tue, Sep 19, 2006	67.90	68.28	67.79	67.96
3608	NYSE	NOC	Mon, Sep 18, 2006	68.20	68.66	67.89	68.16
3607	NYSE	NOC	Fri, Sep 15, 2006	68.79	69.20	68.19	68.24
3606	NYSE	NOC	Thu, Sep 14, 2006	67.70	68.66	67.66	68.39
3605	NYSE	NOC	Wed, Sep 13, 2006	68.00	68.00	67.39	67.87
3604	NYSE	NOC	Tue, Sep 12, 2006	68.90	68.91	67.52	68.03
3603	NYSE	NOC	Mon, Sep 11, 2006	68.26	68.98	68.10	68.88
3602	NYSE	NOC	Fri, Sep 8, 2006	68.15	68.35	67.88	68.05
3601	NYSE	NOC	Thu, Sep 7, 2006	68.61	68.61	67.79	68.00
3600	NYSE	NOC	Wed, Sep 6, 2006	68.25	68.68	68.13	68.39
3599	NYSE	NOC	Tue, Sep 5, 2006	67.47	68.56	67.46	68.25
3598	NYSE	NOC	Fri, Sep 1, 2006	66.81	67.53	66.50	67.22
3597	NYSE	NOC	Thu, Aug 31, 2006	66.84	67.25	66.69	66.81
3596	NYSE	NOC	Wed, Aug 30, 2006	66.45	67.03	66.19	66.59
3595	NYSE	NOC	Tue, Aug 29, 2006	65.77	66.07	65.64	65.99
3594	NYSE	NOC	Mon, Aug 28, 2006	65.53	66.08	65.51	65.90
3593	NYSE	NOC	Fri, Aug 25, 2006	65.65	65.72	65.21	65.40
3592	NYSE	NOC	Thu, Aug 24, 2006	65.92	66.20	65.67	65.86
3591	NYSE	NOC	Wed, Aug 23, 2006	65.95	66.20	65.70	65.97
3590	NYSE	NOC	Tue, Aug 22, 2006	66.05	66.19	65.78	65.85
3589	NYSE	NOC	Mon, Aug 21, 2006	66.00	66.03	65.63	65.87
3588	NYSE	NOC	Fri, Aug 18, 2006	66.25	66.34	65.77	66.00
3587	NYSE	NOC	Thu, Aug 17, 2006	66.20	66.57	66.02	66.35
3586	NYSE	NOC	Wed, Aug 16, 2006	66.10	66.30	65.65	66.07
3585	NYSE	NOC	Tue, Aug 15, 2006	65.49	65.97	65.30	65.75
3584	NYSE	NOC	Mon, Aug 14, 2006	64.86	65.73	64.86	65.13
3583	NYSE	NOC	Fri, Aug 11, 2006	64.85	64.98	64.50	64.75
3582	NYSE	NOC	Thu, Aug 10, 2006	64.30	65.12	63.79	64.90
3581	NYSE	NOC	Wed, Aug 9, 2006	65.00	65.41	64.24	64.30
3580	NYSE	NOC	Tue, Aug 8, 2006	64.25	65.07	64.25	64.58
3579	NYSE	NOC	Mon, Aug 7, 2006	64.85	64.85	64.11	64.15
3578	NYSE	NOC	Fri, Aug 4, 2006	65.00	65.30	64.70	64.85
3577	NYSE	NOC	Thu, Aug 3, 2006	65.50	65.50	64.95	64.97
3576	NYSE	NOC	Wed, Aug 2, 2006	66.27	66.27	65.69	65.76
3575	NYSE	NOC	Tue, Aug 1, 2006	66.16	66.16	65.45	66.02
3574	NYSE	NOC	Mon, Jul 31, 2006	65.42	66.21	65.36	66.19
3573	NYSE	NOC	Fri, Jul 28, 2006	66.30	66.40	65.21	65.83
3572	NYSE	NOC	Thu, Jul 27, 2006	66.99	67.60	65.67	65.96
3571	NYSE	NOC	Wed, Jul 26, 2006	66.65	67.49	65.98	66.93
3570	NYSE	NOC	Tue, Jul 25, 2006	66.07	67.16	65.80	66.90
3569	NYSE	NOC	Mon, Jul 24, 2006	65.49	66.36	65.48	65.88
3568	NYSE	NOC	Fri, Jul 21, 2006	65.54	65.93	65.10	65.49
3567	NYSE	NOC	Thu, Jul 20, 2006	65.78	66.24	65.20	65.29
3566	NYSE	NOC	Wed, Jul 19, 2006	63.83	65.99	63.83	65.86
3565	NYSE	NOC	Tue, Jul 18, 2006	63.54	63.78	62.66	63.41
3564	NYSE	NOC	Mon, Jul 17, 2006	63.97	64.05	63.30	63.44
3563	NYSE	NOC	Fri, Jul 14, 2006	63.95	64.06	63.14	63.97
3562	NYSE	NOC	Thu, Jul 13, 2006	64.20	64.63	64.20	64.23
3561	NYSE	NOC	Wed, Jul 12, 2006	65.00	65.00	64.31	64.48
3560	NYSE	NOC	Tue, Jul 11, 2006	63.70	64.91	63.56	64.75
3559	NYSE	NOC	Mon, Jul 10, 2006	63.30	64.00	63.23	63.90
3558	NYSE	NOC	Fri, Jul 7, 2006	63.65	63.83	62.92	63.05
3557	NYSE	NOC	Thu, Jul 6, 2006	63.51	64.29	63.51	63.90
3556	NYSE	NOC	Wed, Jul 5, 2006	64.08	64.21	63.51	63.59
3555	NYSE	NOC	Mon, Jul 3, 2006	64.31	64.51	63.82	64.33
3554	NYSE	NOC	Fri, Jun 30, 2006	64.06	65.27	63.76	64.06
3553	NYSE	NOC	Thu, Jun 29, 2006	62.80	64.14	62.70	64.06
3552	NYSE	NOC	Wed, Jun 28, 2006	62.43	63.00	61.97	62.37
3551	NYSE	NOC	Tue, Jun 27, 2006	62.26	62.80	61.88	62.27
3550	NYSE	NOC	Mon, Jun 26, 2006	62.30	62.42	61.92	62.17
3549	NYSE	NOC	Fri, Jun 23, 2006	62.30	62.80	62.10	62.27
3548	NYSE	NOC	Thu, Jun 22, 2006	62.60	62.86	62.31	62.60
3547	NYSE	NOC	Wed, Jun 21, 2006	62.21	63.01	62.11	62.65
3546	NYSE	NOC	Tue, Jun 20, 2006	62.64	62.87	62.10	62.25
3545	NYSE	NOC	Mon, Jun 19, 2006	62.99	63.29	62.29	62.48
3544	NYSE	NOC	Fri, Jun 16, 2006	62.00	63.01	61.97	63.01
3543	NYSE	NOC	Thu, Jun 15, 2006	62.00	63.30	61.51	63.02
3542	NYSE	NOC	Wed, Jun 14, 2006	62.33	62.65	61.79	62.23
3541	NYSE	NOC	Tue, Jun 13, 2006	62.95	63.41	62.75	63.01
3540	NYSE	NOC	Mon, Jun 12, 2006	64.00	64.01	62.81	62.90
3539	NYSE	NOC	Fri, Jun 9, 2006	63.89	64.32	63.78	63.87
3538	NYSE	NOC	Thu, Jun 8, 2006	63.34	64.03	62.62	63.85
3537	NYSE	NOC	Wed, Jun 7, 2006	64.18	64.85	63.56	63.59
3536	NYSE	NOC	Tue, Jun 6, 2006	65.06	65.35	63.83	64.15
3535	NYSE	NOC	Mon, Jun 5, 2006	65.25	65.63	64.75	64.81
3534	NYSE	NOC	Fri, Jun 2, 2006	64.70	65.24	64.43	65.05
3533	NYSE	NOC	Thu, Jun 1, 2006	64.69	65.26	64.50	64.79
3532	NYSE	NOC	Wed, May 31, 2006	64.80	65.42	64.34	64.68
3531	NYSE	NOC	Tue, May 30, 2006	64.85	65.14	64.55	64.85
3530	NYSE	NOC	Fri, May 26, 2006	65.50	65.79	65.13	65.23
3529	NYSE	NOC	Thu, May 25, 2006	65.50	65.90	65.22	65.35
3528	NYSE	NOC	Wed, May 24, 2006	65.87	66.14	64.87	65.72
3527	NYSE	NOC	Tue, May 23, 2006	67.45	67.51	65.77	65.87
3526	NYSE	NOC	Mon, May 22, 2006	66.48	67.92	66.28	67.46
3525	NYSE	NOC	Fri, May 19, 2006	66.00	66.84	65.75	66.47
3524	NYSE	NOC	Thu, May 18, 2006	65.00	66.36	65.00	65.90
3523	NYSE	NOC	Wed, May 17, 2006	66.40	66.61	65.52	65.78
3522	NYSE	NOC	Tue, May 16, 2006	66.96	67.02	66.51	66.64
3521	NYSE	NOC	Mon, May 15, 2006	66.50	67.00	66.42	66.92
3520	NYSE	NOC	Fri, May 12, 2006	67.67	67.94	66.58	66.67
3519	NYSE	NOC	Thu, May 11, 2006	68.02	68.42	67.57	67.69
3518	NYSE	NOC	Wed, May 10, 2006	68.50	68.57	67.79	68.01
3517	NYSE	NOC	Tue, May 9, 2006	68.59	68.59	68.09	68.21
3516	NYSE	NOC	Mon, May 8, 2006	68.18	68.76	67.67	68.58
3515	NYSE	NOC	Fri, May 5, 2006	67.76	68.44	67.57	68.17
3514	NYSE	NOC	Thu, May 4, 2006	67.56	67.77	67.33	67.67
3513	NYSE	NOC	Wed, May 3, 2006	67.50	67.85	66.95	67.68
3512	NYSE	NOC	Tue, May 2, 2006	67.26	67.56	67.03	67.30
3511	NYSE	NOC	Mon, May 1, 2006	66.90	67.57	66.19	67.26
3510	NYSE	NOC	Fri, Apr 28, 2006	67.68	67.77	66.58	66.90
3509	NYSE	NOC	Thu, Apr 27, 2006	67.55	67.96	67.28	67.68
3508	NYSE	NOC	Wed, Apr 26, 2006	67.70	68.40	67.66	68.05
3507	NYSE	NOC	Tue, Apr 25, 2006	71.05	71.06	69.06	69.06
3506	NYSE	NOC	Mon, Apr 24, 2006	70.25	71.37	70.15	71.23
3505	NYSE	NOC	Fri, Apr 21, 2006	70.85	70.85	69.50	70.45
3504	NYSE	NOC	Thu, Apr 20, 2006	69.38	70.91	69.38	70.54
3503	NYSE	NOC	Wed, Apr 19, 2006	69.85	70.43	69.52	70.26
3502	NYSE	NOC	Tue, Apr 18, 2006	69.00	69.90	68.90	69.77
3501	NYSE	NOC	Mon, Apr 17, 2006	67.54	68.95	67.54	68.85
3500	NYSE	NOC	Thu, Apr 13, 2006	68.07	68.50	67.87	68.33
3499	NYSE	NOC	Wed, Apr 12, 2006	68.90	69.00	67.87	68.00
3498	NYSE	NOC	Tue, Apr 11, 2006	69.51	69.52	68.78	68.90
3497	NYSE	NOC	Mon, Apr 10, 2006	69.28	69.60	68.84	69.51
3496	NYSE	NOC	Fri, Apr 7, 2006	69.66	69.90	69.07	69.27
3495	NYSE	NOC	Thu, Apr 6, 2006	69.32	69.53	68.70	69.26
3494	NYSE	NOC	Wed, Apr 5, 2006	69.05	69.62	68.82	69.43
3493	NYSE	NOC	Tue, Apr 4, 2006	68.05	69.40	67.90	69.19
3492	NYSE	NOC	Mon, Apr 3, 2006	68.54	68.72	67.96	68.01
3491	NYSE	NOC	Fri, Mar 31, 2006	68.35	69.08	68.20	68.29
3490	NYSE	NOC	Thu, Mar 30, 2006	68.48	68.60	67.92	68.18
3489	NYSE	NOC	Wed, Mar 29, 2006	67.93	68.85	67.61	68.67
3488	NYSE	NOC	Tue, Mar 28, 2006	68.36	68.62	67.76	67.94
3487	NYSE	NOC	Mon, Mar 27, 2006	68.75	68.75	68.21	68.52
3486	NYSE	NOC	Fri, Mar 24, 2006	69.20	69.62	68.61	68.67
3485	NYSE	NOC	Thu, Mar 23, 2006	69.60	69.60	68.90	69.11
3484	NYSE	NOC	Wed, Mar 22, 2006	69.30	69.89	69.20	69.82
3483	NYSE	NOC	Tue, Mar 21, 2006	69.35	69.99	69.33	69.42
3482	NYSE	NOC	Mon, Mar 20, 2006	69.83	69.95	69.10	69.44
3481	NYSE	NOC	Fri, Mar 17, 2006	69.40	70.04	69.18	69.83
3480	NYSE	NOC	Thu, Mar 16, 2006	68.67	69.35	68.30	69.15
3479	NYSE	NOC	Wed, Mar 15, 2006	67.91	68.79	67.64	68.67
3478	NYSE	NOC	Tue, Mar 14, 2006	67.35	67.94	67.06	67.91
3477	NYSE	NOC	Mon, Mar 13, 2006	67.16	67.66	66.85	67.29
3476	NYSE	NOC	Fri, Mar 10, 2006	65.61	67.18	65.61	66.95
3475	NYSE	NOC	Thu, Mar 9, 2006	65.18	66.25	65.00	65.60
3474	NYSE	NOC	Wed, Mar 8, 2006	64.80	65.40	64.66	65.31
3473	NYSE	NOC	Tue, Mar 7, 2006	64.92	65.45	64.45	65.02
3472	NYSE	NOC	Mon, Mar 6, 2006	65.99	65.99	64.67	64.78
3471	NYSE	NOC	Fri, Mar 3, 2006	65.25	66.25	65.16	65.79
3470	NYSE	NOC	Thu, Mar 2, 2006	64.40	65.71	64.30	65.30
3469	NYSE	NOC	Wed, Mar 1, 2006	63.35	64.69	63.29	64.54
3468	NYSE	NOC	Tue, Feb 28, 2006	65.13	65.52	63.92	64.10
3467	NYSE	NOC	Mon, Feb 27, 2006	65.75	65.98	65.50	65.52
3466	NYSE	NOC	Fri, Feb 24, 2006	65.45	65.97	65.32	65.93
3465	NYSE	NOC	Thu, Feb 23, 2006	65.51	65.85	65.15	65.29
3464	NYSE	NOC	Wed, Feb 22, 2006	65.54	66.49	65.53	65.87
3463	NYSE	NOC	Tue, Feb 21, 2006	65.47	65.67	64.91	65.30
3462	NYSE	NOC	Fri, Feb 17, 2006	65.59	66.04	65.40	65.71
3461	NYSE	NOC	Thu, Feb 16, 2006	65.10	65.60	64.85	65.52
3460	NYSE	NOC	Wed, Feb 15, 2006	65.01	65.29	64.78	65.10
3459	NYSE	NOC	Tue, Feb 14, 2006	63.93	65.53	63.93	65.18
3458	NYSE	NOC	Mon, Feb 13, 2006	63.95	64.38	63.84	64.24
3457	NYSE	NOC	Fri, Feb 10, 2006	63.94	64.37	63.58	64.29
3456	NYSE	NOC	Thu, Feb 9, 2006	63.21	64.00	62.80	63.94
3455	NYSE	NOC	Wed, Feb 8, 2006	62.95	63.20	62.75	62.98
3454	NYSE	NOC	Tue, Feb 7, 2006	63.24	63.80	63.15	63.54
3453	NYSE	NOC	Mon, Feb 6, 2006	62.55	63.30	62.33	63.24
3452	NYSE	NOC	Fri, Feb 3, 2006	62.50	62.87	62.38	62.69
3451	NYSE	NOC	Thu, Feb 2, 2006	62.75	62.91	62.25	62.50
3450	NYSE	NOC	Wed, Feb 1, 2006	62.13	63.00	62.10	63.00
3449	NYSE	NOC	Tue, Jan 31, 2006	61.90	62.70	61.90	62.13
3448	NYSE	NOC	Mon, Jan 30, 2006	61.55	62.06	60.90	62.03
3447	NYSE	NOC	Fri, Jan 27, 2006	62.50	62.78	62.05	62.67
3446	NYSE	NOC	Thu, Jan 26, 2006	63.88	63.88	61.96	62.81
3445	NYSE	NOC	Wed, Jan 25, 2006	62.06	62.25	61.69	61.84
3444	NYSE	NOC	Tue, Jan 24, 2006	61.14	62.38	61.14	62.08
3443	NYSE	NOC	Mon, Jan 23, 2006	60.45	60.93	60.40	60.76
3442	NYSE	NOC	Fri, Jan 20, 2006	60.47	60.83	60.19	60.34
3441	NYSE	NOC	Thu, Jan 19, 2006	60.50	60.73	60.36	60.62
3440	NYSE	NOC	Wed, Jan 18, 2006	60.69	60.88	60.34	60.37
3439	NYSE	NOC	Tue, Jan 17, 2006	60.63	60.92	60.58	60.69
3438	NYSE	NOC	Fri, Jan 13, 2006	60.75	60.95	60.49	60.94
3437	NYSE	NOC	Thu, Jan 12, 2006	62.82	62.82	61.10	61.35
3436	NYSE	NOC	Wed, Jan 11, 2006	61.16	61.49	60.90	61.43
3435	NYSE	NOC	Tue, Jan 10, 2006	60.95	61.23	60.75	61.20
3434	NYSE	NOC	Mon, Jan 9, 2006	60.51	61.00	60.40	60.95
3433	NYSE	NOC	Fri, Jan 6, 2006	60.00	60.95	59.80	60.65
3432	NYSE	NOC	Thu, Jan 5, 2006	60.00	60.16	59.64	60.16
3431	NYSE	NOC	Wed, Jan 4, 2006	59.70	60.10	59.50	60.06
3430	NYSE	NOC	Tue, Jan 3, 2006	59.25	60.13	59.10	59.63
3429	NYSE	NOC	Fri, Dec 30, 2005	59.70	60.26	59.70	60.11
3428	NYSE	NOC	Thu, Dec 29, 2005	59.78	60.06	59.75	59.87
3427	NYSE	NOC	Wed, Dec 28, 2005	59.68	59.80	59.25	59.67
3426	NYSE	NOC	Tue, Dec 27, 2005	59.50	59.80	59.41	59.50
3425	NYSE	NOC	Fri, Dec 23, 2005	59.48	59.64	59.35	59.45
3424	NYSE	NOC	Thu, Dec 22, 2005	59.37	59.49	58.99	59.39
3423	NYSE	NOC	Wed, Dec 21, 2005	59.00	59.34	58.90	59.24
3422	NYSE	NOC	Tue, Dec 20, 2005	58.65	59.12	58.49	58.80
3421	NYSE	NOC	Mon, Dec 19, 2005	59.00	59.00	58.30	58.38
3420	NYSE	NOC	Fri, Dec 16, 2005	59.75	59.96	59.10	59.14
3419	NYSE	NOC	Thu, Dec 15, 2005	59.34	59.80	59.05	59.50
3418	NYSE	NOC	Wed, Dec 14, 2005	59.05	59.57	58.84	59.33
3417	NYSE	NOC	Tue, Dec 13, 2005	58.41	59.12	58.41	59.05
3416	NYSE	NOC	Mon, Dec 12, 2005	58.45	58.70	58.01	58.51
3415	NYSE	NOC	Fri, Dec 9, 2005	58.11	58.85	58.08	58.65
3414	NYSE	NOC	Thu, Dec 8, 2005	57.00	58.13	57.00	58.10
3413	NYSE	NOC	Wed, Dec 7, 2005	58.00	58.07	57.53	57.81
3412	NYSE	NOC	Tue, Dec 6, 2005	57.55	58.13	57.51	57.93
3411	NYSE	NOC	Mon, Dec 5, 2005	57.52	57.70	56.95	57.51
3410	NYSE	NOC	Fri, Dec 2, 2005	57.71	57.85	57.47	57.51
3409	NYSE	NOC	Thu, Dec 1, 2005	57.50	57.98	57.50	57.77
3408	NYSE	NOC	Wed, Nov 30, 2005	57.49	57.67	57.31	57.37
3407	NYSE	NOC	Tue, Nov 29, 2005	57.00	57.48	56.95	57.25
3406	NYSE	NOC	Mon, Nov 28, 2005	56.82	56.99	56.62	56.75
3405	NYSE	NOC	Fri, Nov 25, 2005	56.60	56.97	56.48	56.89
3404	NYSE	NOC	Wed, Nov 23, 2005	56.48	56.74	56.21	56.49
3403	NYSE	NOC	Tue, Nov 22, 2005	56.58	56.99	56.40	56.91
3402	NYSE	NOC	Mon, Nov 21, 2005	56.21	56.69	56.21	56.64
3401	NYSE	NOC	Fri, Nov 18, 2005	56.62	56.62	55.76	56.10
3400	NYSE	NOC	Thu, Nov 17, 2005	56.47	56.84	56.11	56.62
3399	NYSE	NOC	Wed, Nov 16, 2005	56.38	56.79	56.16	56.72
3398	NYSE	NOC	Tue, Nov 15, 2005	56.16	56.41	55.90	56.13
3397	NYSE	NOC	Mon, Nov 14, 2005	55.30	56.32	55.20	56.16
3396	NYSE	NOC	Fri, Nov 11, 2005	55.60	55.69	55.44	55.52
3395	NYSE	NOC	Thu, Nov 10, 2005	55.69	56.10	55.40	55.80
3394	NYSE	NOC	Wed, Nov 9, 2005	55.05	56.15	54.80	55.75
3393	NYSE	NOC	Tue, Nov 8, 2005	55.25	55.55	54.69	54.90
3392	NYSE	NOC	Mon, Nov 7, 2005	55.26	55.38	55.07	55.28
3391	NYSE	NOC	Fri, Nov 4, 2005	54.75	55.36	54.72	55.15
3390	NYSE	NOC	Thu, Nov 3, 2005	54.27	54.85	54.27	54.52
3389	NYSE	NOC	Wed, Nov 2, 2005	54.14	54.63	54.12	54.20
3388	NYSE	NOC	Tue, Nov 1, 2005	53.70	54.78	53.67	54.12
3387	NYSE	NOC	Mon, Oct 31, 2005	53.90	54.27	53.18	53.65
3386	NYSE	NOC	Fri, Oct 28, 2005	52.50	54.10	52.50	54.10
3385	NYSE	NOC	Thu, Oct 27, 2005	52.77	53.00	52.30	52.33
3384	NYSE	NOC	Wed, Oct 26, 2005	53.00	53.37	52.61	52.75
3383	NYSE	NOC	Tue, Oct 25, 2005	54.25	54.65	52.74	52.92
3382	NYSE	NOC	Mon, Oct 24, 2005	52.70	54.41	52.70	53.90
3381	NYSE	NOC	Fri, Oct 21, 2005	53.75	54.02	52.73	52.73
3380	NYSE	NOC	Thu, Oct 20, 2005	55.05	55.20	53.54	53.82
3379	NYSE	NOC	Wed, Oct 19, 2005	53.65	55.33	53.65	55.31
3378	NYSE	NOC	Tue, Oct 18, 2005	54.02	54.27	53.52	53.61
3377	NYSE	NOC	Mon, Oct 17, 2005	53.39	54.14	52.71	54.02
3376	NYSE	NOC	Fri, Oct 14, 2005	52.98	53.40	52.55	53.35
3375	NYSE	NOC	Thu, Oct 13, 2005	52.55	53.18	52.55	53.01
3374	NYSE	NOC	Wed, Oct 12, 2005	52.35	53.00	52.26	52.60
3373	NYSE	NOC	Tue, Oct 11, 2005	53.37	53.57	52.17	52.52
3372	NYSE	NOC	Mon, Oct 10, 2005	53.60	54.18	53.23	53.48
3371	NYSE	NOC	Fri, Oct 7, 2005	54.35	54.35	53.54	54.05
3370	NYSE	NOC	Thu, Oct 6, 2005	54.05	54.29	53.62	54.14
3369	NYSE	NOC	Wed, Oct 5, 2005	53.99	54.39	53.81	53.97
3368	NYSE	NOC	Tue, Oct 4, 2005	53.97	54.58	53.77	53.86
3367	NYSE	NOC	Mon, Oct 3, 2005	54.10	54.19	53.58	53.88
3366	NYSE	NOC	Fri, Sep 30, 2005	53.80	54.37	53.55	54.35
3365	NYSE	NOC	Thu, Sep 29, 2005	54.06	54.25	53.54	53.85
3364	NYSE	NOC	Wed, Sep 28, 2005	54.14	54.40	53.68	53.98
3363	NYSE	NOC	Tue, Sep 27, 2005	53.50	53.81	52.95	53.67
3362	NYSE	NOC	Mon, Sep 26, 2005	53.79	54.16	53.47	53.71
3361	NYSE	NOC	Fri, Sep 23, 2005	53.84	54.11	53.41	53.74
3360	NYSE	NOC	Thu, Sep 22, 2005	54.23	54.40	53.52	53.85
3359	NYSE	NOC	Wed, Sep 21, 2005	55.58	55.95	53.86	54.39
3358	NYSE	NOC	Tue, Sep 20, 2005	55.70	56.20	55.56	55.78
3357	NYSE	NOC	Mon, Sep 19, 2005	56.32	56.51	55.65	55.86
3356	NYSE	NOC	Fri, Sep 16, 2005	56.10	56.43	55.80	56.32
3355	NYSE	NOC	Thu, Sep 15, 2005	56.01	56.05	55.50	55.95
3354	NYSE	NOC	Wed, Sep 14, 2005	56.14	56.39	55.60	56.00
3353	NYSE	NOC	Tue, Sep 13, 2005	57.21	57.21	56.13	56.16
3352	NYSE	NOC	Mon, Sep 12, 2005	57.41	57.72	56.86	57.20
3351	NYSE	NOC	Fri, Sep 9, 2005	57.58	58.18	57.30	57.87
3350	NYSE	NOC	Thu, Sep 8, 2005	57.20	57.72	56.96	57.66
3349	NYSE	NOC	Wed, Sep 7, 2005	57.14	57.43	57.04	57.33
3348	NYSE	NOC	Tue, Sep 6, 2005	56.86	57.10	56.55	57.04
3347	NYSE	NOC	Fri, Sep 2, 2005	56.20	57.11	56.10	56.90
3346	NYSE	NOC	Thu, Sep 1, 2005	55.95	56.39	55.78	56.04
3345	NYSE	NOC	Wed, Aug 31, 2005	56.04	56.24	55.19	56.09
3344	NYSE	NOC	Tue, Aug 30, 2005	55.63	55.99	55.44	55.89
3343	NYSE	NOC	Mon, Aug 29, 2005	55.24	56.08	55.15	55.97
3342	NYSE	NOC	Fri, Aug 26, 2005	55.60	55.83	55.29	55.55
3341	NYSE	NOC	Thu, Aug 25, 2005	55.56	55.75	55.39	55.70
3340	NYSE	NOC	Wed, Aug 24, 2005	56.28	56.54	55.71	55.72
3339	NYSE	NOC	Tue, Aug 23, 2005	56.37	56.50	56.07	56.18
3338	NYSE	NOC	Mon, Aug 22, 2005	55.89	56.48	55.84	56.32
3337	NYSE	NOC	Fri, Aug 19, 2005	55.96	55.98	55.61	55.70
3336	NYSE	NOC	Thu, Aug 18, 2005	55.60	55.76	55.40	55.73
3335	NYSE	NOC	Wed, Aug 17, 2005	55.72	55.87	55.42	55.59
3334	NYSE	NOC	Tue, Aug 16, 2005	55.76	56.13	55.60	55.91
3333	NYSE	NOC	Mon, Aug 15, 2005	55.06	55.78	55.04	55.75
3332	NYSE	NOC	Fri, Aug 12, 2005	54.99	55.31	54.91	55.19
3331	NYSE	NOC	Thu, Aug 11, 2005	54.96	55.25	54.88	54.98
3330	NYSE	NOC	Wed, Aug 10, 2005	55.35	55.80	54.73	54.92
3329	NYSE	NOC	Tue, Aug 9, 2005	55.70	55.76	55.12	55.20
3328	NYSE	NOC	Mon, Aug 8, 2005	55.41	55.69	55.22	55.27
3327	NYSE	NOC	Fri, Aug 5, 2005	55.65	55.85	55.41	55.42
3326	NYSE	NOC	Thu, Aug 4, 2005	55.57	55.91	55.32	55.76
3325	NYSE	NOC	Wed, Aug 3, 2005	55.26	55.66	55.25	55.55
3324	NYSE	NOC	Tue, Aug 2, 2005	55.37	55.49	55.01	55.29
3323	NYSE	NOC	Mon, Aug 1, 2005	55.60	55.82	55.45	55.48
3322	NYSE	NOC	Fri, Jul 29, 2005	56.08	56.29	55.45	55.45
3321	NYSE	NOC	Thu, Jul 28, 2005	57.50	57.50	56.18	56.18
3320	NYSE	NOC	Wed, Jul 27, 2005	56.80	57.07	56.42	56.70
3319	NYSE	NOC	Tue, Jul 26, 2005	56.57	56.91	56.28	56.81
3318	NYSE	NOC	Mon, Jul 25, 2005	56.10	56.67	56.01	56.57
3317	NYSE	NOC	Fri, Jul 22, 2005	56.39	56.40	55.85	56.27
3316	NYSE	NOC	Thu, Jul 21, 2005	55.44	56.63	55.23	56.31
3315	NYSE	NOC	Wed, Jul 20, 2005	54.65	55.50	54.43	55.44
3314	NYSE	NOC	Tue, Jul 19, 2005	55.10	55.29	54.58	54.80
3313	NYSE	NOC	Mon, Jul 18, 2005	55.46	55.47	54.91	54.92
3312	NYSE	NOC	Fri, Jul 15, 2005	55.35	55.85	55.18	55.69
3311	NYSE	NOC	Thu, Jul 14, 2005	55.25	55.78	55.20	55.35
3310	NYSE	NOC	Wed, Jul 13, 2005	55.20	55.43	55.15	55.30
3309	NYSE	NOC	Tue, Jul 12, 2005	55.30	55.49	54.80	55.08
3308	NYSE	NOC	Mon, Jul 11, 2005	55.75	55.80	55.28	55.30
3307	NYSE	NOC	Fri, Jul 8, 2005	54.75	55.07	54.50	54.96
3306	NYSE	NOC	Thu, Jul 7, 2005	54.41	54.90	54.10	54.80
3305	NYSE	NOC	Wed, Jul 6, 2005	54.98	55.14	54.32	54.55
3304	NYSE	NOC	Tue, Jul 5, 2005	55.22	55.35	54.85	55.03
3303	NYSE	NOC	Fri, Jul 1, 2005	55.29	55.48	55.03	55.32
3302	NYSE	NOC	Thu, Jun 30, 2005	55.14	56.10	55.14	55.25
3301	NYSE	NOC	Wed, Jun 29, 2005	55.75	55.85	55.33	55.73
3300	NYSE	NOC	Tue, Jun 28, 2005	55.00	55.82	54.79	55.67
3299	NYSE	NOC	Mon, Jun 27, 2005	54.59	54.74	54.06	54.60
3298	NYSE	NOC	Fri, Jun 24, 2005	55.20	55.31	54.70	54.77
3297	NYSE	NOC	Thu, Jun 23, 2005	56.00	56.12	55.33	55.33
3296	NYSE	NOC	Wed, Jun 22, 2005	55.87	56.20	55.78	55.97
3295	NYSE	NOC	Tue, Jun 21, 2005	56.07	56.18	55.59	55.74
3294	NYSE	NOC	Mon, Jun 20, 2005	56.40	56.53	56.10	56.13
3293	NYSE	NOC	Fri, Jun 17, 2005	56.65	56.82	56.30	56.40
3292	NYSE	NOC	Thu, Jun 16, 2005	56.39	56.48	56.12	56.36
3291	NYSE	NOC	Wed, Jun 15, 2005	56.35	56.62	56.14	56.43
3290	NYSE	NOC	Tue, Jun 14, 2005	56.71	56.71	56.22	56.34
3289	NYSE	NOC	Mon, Jun 13, 2005	56.62	57.23	56.51	56.77
3288	NYSE	NOC	Fri, Jun 10, 2005	56.31	56.71	56.15	56.61
3287	NYSE	NOC	Thu, Jun 9, 2005	55.38	56.55	55.16	56.38
3286	NYSE	NOC	Wed, Jun 8, 2005	55.52	55.68	55.21	55.38
3285	NYSE	NOC	Tue, Jun 7, 2005	55.79	56.19	55.45	55.56
3284	NYSE	NOC	Mon, Jun 6, 2005	55.59	55.82	55.47	55.74
3283	NYSE	NOC	Fri, Jun 3, 2005	55.63	55.97	55.37	55.59
3282	NYSE	NOC	Thu, Jun 2, 2005	55.40	55.73	55.11	55.63
3281	NYSE	NOC	Wed, Jun 1, 2005	55.73	55.73	55.07	55.36
3280	NYSE	NOC	Tue, May 31, 2005	55.55	56.05	55.40	55.72
3279	NYSE	NOC	Fri, May 27, 2005	55.29	55.59	55.15	55.45
3278	NYSE	NOC	Thu, May 26, 2005	55.25	55.50	55.03	55.35
3277	NYSE	NOC	Wed, May 25, 2005	55.40	55.84	55.09	55.23
3276	NYSE	NOC	Tue, May 24, 2005	55.47	55.97	55.22	55.86
3275	NYSE	NOC	Mon, May 23, 2005	54.96	55.70	54.93	55.46
3274	NYSE	NOC	Fri, May 20, 2005	54.60	55.37	54.54	55.28
3273	NYSE	NOC	Thu, May 19, 2005	54.31	54.55	53.94	54.53
3272	NYSE	NOC	Wed, May 18, 2005	54.33	54.62	54.10	54.39
3271	NYSE	NOC	Tue, May 17, 2005	53.81	54.37	53.42	54.33
3270	NYSE	NOC	Mon, May 16, 2005	53.82	54.20	53.68	53.86
3269	NYSE	NOC	Fri, May 13, 2005	54.63	54.68	53.27	53.75
3268	NYSE	NOC	Thu, May 12, 2005	54.97	55.09	54.32	54.49
3267	NYSE	NOC	Wed, May 11, 2005	54.95	55.15	54.61	54.90
3266	NYSE	NOC	Tue, May 10, 2005	55.48	55.68	54.86	55.07
3265	NYSE	NOC	Mon, May 9, 2005	55.69	55.98	55.47	55.88
3264	NYSE	NOC	Fri, May 6, 2005	55.55	56.00	55.55	55.65
3263	NYSE	NOC	Thu, May 5, 2005	55.25	55.59	54.90	55.13
3262	NYSE	NOC	Wed, May 4, 2005	55.18	55.74	55.01	55.50
3261	NYSE	NOC	Tue, May 3, 2005	55.20	55.70	54.94	55.04
3260	NYSE	NOC	Mon, May 2, 2005	54.77	55.49	54.50	55.30
3259	NYSE	NOC	Fri, Apr 29, 2005	54.56	54.95	53.88	54.84
3258	NYSE	NOC	Thu, Apr 28, 2005	54.05	55.00	53.76	54.23
3257	NYSE	NOC	Wed, Apr 27, 2005	53.90	53.97	53.25	53.50
3256	NYSE	NOC	Tue, Apr 26, 2005	54.15	54.41	53.89	53.89
3255	NYSE	NOC	Mon, Apr 25, 2005	54.60	55.11	54.11	54.32
3254	NYSE	NOC	Fri, Apr 22, 2005	54.25	54.46	53.60	53.97
3253	NYSE	NOC	Thu, Apr 21, 2005	53.82	54.41	53.60	54.24
3252	NYSE	NOC	Wed, Apr 20, 2005	53.90	54.07	53.40	53.55
3251	NYSE	NOC	Tue, Apr 19, 2005	54.26	54.34	53.47	53.67
3250	NYSE	NOC	Mon, Apr 18, 2005	54.40	54.42	53.92	54.25
3249	NYSE	NOC	Fri, Apr 15, 2005	55.15	55.20	54.57	54.57
3248	NYSE	NOC	Thu, Apr 14, 2005	55.85	56.58	55.31	55.31
3247	NYSE	NOC	Wed, Apr 13, 2005	56.17	56.42	55.79	56.00
3246	NYSE	NOC	Tue, Apr 12, 2005	56.14	56.50	55.76	56.31
3245	NYSE	NOC	Mon, Apr 11, 2005	55.89	56.35	55.88	56.25
3244	NYSE	NOC	Fri, Apr 8, 2005	56.30	56.50	55.83	55.88
3243	NYSE	NOC	Thu, Apr 7, 2005	55.68	56.40	55.63	56.31
3242	NYSE	NOC	Wed, Apr 6, 2005	55.35	55.70	54.98	55.70
3241	NYSE	NOC	Tue, Apr 5, 2005	54.67	55.48	54.38	55.31
3240	NYSE	NOC	Mon, Apr 4, 2005	54.39	54.63	54.05	54.47
3239	NYSE	NOC	Fri, Apr 1, 2005	54.25	54.52	53.67	54.20
3238	NYSE	NOC	Thu, Mar 31, 2005	54.17	54.35	53.80	53.98
3237	NYSE	NOC	Wed, Mar 30, 2005	53.40	54.36	53.31	54.16
3236	NYSE	NOC	Tue, Mar 29, 2005	53.75	53.86	53.05	53.11
3235	NYSE	NOC	Mon, Mar 28, 2005	53.70	54.07	53.49	53.68
3234	NYSE	NOC	Thu, Mar 24, 2005	54.95	55.98	53.20	53.31
3233	NYSE	NOC	Wed, Mar 23, 2005	52.47	52.91	52.17	52.78
3232	NYSE	NOC	Tue, Mar 22, 2005	52.70	53.11	52.30	52.41
3231	NYSE	NOC	Mon, Mar 21, 2005	52.55	52.85	52.10	52.50
3230	NYSE	NOC	Fri, Mar 18, 2005	52.35	52.55	51.64	52.38
3229	NYSE	NOC	Thu, Mar 17, 2005	53.15	53.15	52.20	52.34
3228	NYSE	NOC	Wed, Mar 16, 2005	53.64	54.00	52.99	53.00
3227	NYSE	NOC	Tue, Mar 15, 2005	54.45	54.70	54.02	54.02
3226	NYSE	NOC	Mon, Mar 14, 2005	54.40	54.60	54.21	54.40
3225	NYSE	NOC	Fri, Mar 11, 2005	54.49	54.75	54.12	54.29
3224	NYSE	NOC	Thu, Mar 10, 2005	54.38	54.60	54.08	54.24
3223	NYSE	NOC	Wed, Mar 9, 2005	54.62	54.82	54.20	54.25
3222	NYSE	NOC	Tue, Mar 8, 2005	54.31	55.62	54.24	54.95
3221	NYSE	NOC	Mon, Mar 7, 2005	53.82	54.26	53.70	54.06
3220	NYSE	NOC	Fri, Mar 4, 2005	53.70	53.98	53.49	53.89
3219	NYSE	NOC	Thu, Mar 3, 2005	53.60	53.85	53.20	53.44
3218	NYSE	NOC	Wed, Mar 2, 2005	53.35	53.76	53.25	53.60
3217	NYSE	NOC	Tue, Mar 1, 2005	53.00	53.92	53.00	53.76
3216	NYSE	NOC	Mon, Feb 28, 2005	52.66	53.28	52.64	52.90
3215	NYSE	NOC	Fri, Feb 25, 2005	52.35	53.20	52.30	52.91
3214	NYSE	NOC	Thu, Feb 24, 2005	52.19	52.60	52.05	52.35
3213	NYSE	NOC	Wed, Feb 23, 2005	52.30	52.38	51.93	52.17
3212	NYSE	NOC	Tue, Feb 22, 2005	52.65	52.96	52.03	52.08
3211	NYSE	NOC	Fri, Feb 18, 2005	53.31	53.42	52.72	53.05
3210	NYSE	NOC	Thu, Feb 17, 2005	53.75	54.00	53.31	53.31
3209	NYSE	NOC	Wed, Feb 16, 2005	53.73	54.02	53.60	53.99
3208	NYSE	NOC	Tue, Feb 15, 2005	53.90	54.45	53.79	53.97
3207	NYSE	NOC	Mon, Feb 14, 2005	53.92	54.50	53.78	54.25
3206	NYSE	NOC	Fri, Feb 11, 2005	52.70	53.82	52.65	53.72
3205	NYSE	NOC	Thu, Feb 10, 2005	52.25	52.78	52.05	52.70
3204	NYSE	NOC	Wed, Feb 9, 2005	52.80	52.99	52.13	52.19
3203	NYSE	NOC	Tue, Feb 8, 2005	53.00	53.14	52.85	52.90
3202	NYSE	NOC	Mon, Feb 7, 2005	52.70	53.11	52.36	53.10
3201	NYSE	NOC	Fri, Feb 4, 2005	52.31	52.55	52.07	52.26
3200	NYSE	NOC	Thu, Feb 3, 2005	52.40	52.40	51.86	52.18
3199	NYSE	NOC	Wed, Feb 2, 2005	52.10	53.06	51.98	52.34
3198	NYSE	NOC	Tue, Feb 1, 2005	52.01	52.22	51.77	52.00
3197	NYSE	NOC	Mon, Jan 31, 2005	51.95	52.11	51.60	51.88
3196	NYSE	NOC	Fri, Jan 28, 2005	52.00	52.20	51.58	51.77
3195	NYSE	NOC	Thu, Jan 27, 2005	51.35	52.41	51.17	52.10
3194	NYSE	NOC	Wed, Jan 26, 2005	51.45	51.80	51.38	51.63
3193	NYSE	NOC	Tue, Jan 25, 2005	51.29	51.65	51.10	51.25
3192	NYSE	NOC	Mon, Jan 24, 2005	51.78	51.88	51.29	51.29
3191	NYSE	NOC	Fri, Jan 21, 2005	51.60	51.91	51.40	51.51
3190	NYSE	NOC	Thu, Jan 20, 2005	51.65	52.05	51.26	51.37
3189	NYSE	NOC	Wed, Jan 19, 2005	52.60	52.82	51.93	51.97
3188	NYSE	NOC	Tue, Jan 18, 2005	52.00	52.89	51.99	52.70
3187	NYSE	NOC	Fri, Jan 14, 2005	52.30	52.84	52.15	52.64
3186	NYSE	NOC	Thu, Jan 13, 2005	52.95	53.11	52.31	52.45
3185	NYSE	NOC	Wed, Jan 12, 2005	52.75	53.27	52.75	53.15
3184	NYSE	NOC	Tue, Jan 11, 2005	52.80	52.89	52.31	52.75
3183	NYSE	NOC	Mon, Jan 10, 2005	53.05	53.25	52.66	52.92
3182	NYSE	NOC	Fri, Jan 7, 2005	53.13	53.32	52.60	53.05
3181	NYSE	NOC	Thu, Jan 6, 2005	53.51	53.66	53.00	53.16
3180	NYSE	NOC	Wed, Jan 5, 2005	52.35	53.69	52.21	53.30
3179	NYSE	NOC	Tue, Jan 4, 2005	52.80	53.56	52.01	52.50
3178	NYSE	NOC	Mon, Jan 3, 2005	54.05	54.49	53.16	53.65
3177	NYSE	NOC	Fri, Dec 31, 2004	54.70	54.93	54.36	54.36
3176	NYSE	NOC	Thu, Dec 30, 2004	54.62	54.98	53.80	54.76
3175	NYSE	NOC	Wed, Dec 29, 2004	55.93	55.93	54.50	54.62
3174	NYSE	NOC	Tue, Dec 28, 2004	56.40	56.53	55.85	56.07
3173	NYSE	NOC	Mon, Dec 27, 2004	56.55	56.84	55.92	55.96
3172	NYSE	NOC	Thu, Dec 23, 2004	56.60	56.98	56.47	56.56
3171	NYSE	NOC	Wed, Dec 22, 2004	55.70	56.62	55.70	56.53
3170	NYSE	NOC	Tue, Dec 21, 2004	56.45	56.50	55.38	55.91
3169	NYSE	NOC	Mon, Dec 20, 2004	56.90	57.20	56.55	56.56
3168	NYSE	NOC	Fri, Dec 17, 2004	56.90	57.63	56.81	56.90
3167	NYSE	NOC	Thu, Dec 16, 2004	57.10	57.76	57.10	57.75
3166	NYSE	NOC	Wed, Dec 15, 2004	56.70	57.17	56.66	57.02
3165	NYSE	NOC	Tue, Dec 14, 2004	56.65	57.25	56.62	56.95
3164	NYSE	NOC	Mon, Dec 13, 2004	56.20	57.15	56.20	56.80
3163	NYSE	NOC	Fri, Dec 10, 2004	56.19	56.30	54.94	55.95
3162	NYSE	NOC	Thu, Dec 9, 2004	55.00	55.38	54.85	55.20
3161	NYSE	NOC	Wed, Dec 8, 2004	56.80	56.80	55.00	55.09
3160	NYSE	NOC	Tue, Dec 7, 2004	57.40	58.15	56.81	57.08
3159	NYSE	NOC	Mon, Dec 6, 2004	57.48	57.77	57.25	57.75
3158	NYSE	NOC	Fri, Dec 3, 2004	56.88	57.58	56.73	57.48
3157	NYSE	NOC	Thu, Dec 2, 2004	56.80	57.32	56.62	57.11
3156	NYSE	NOC	Wed, Dec 1, 2004	56.20	57.00	56.02	56.85
3155	NYSE	NOC	Tue, Nov 30, 2004	56.20	56.75	56.20	56.33
3154	NYSE	NOC	Mon, Nov 29, 2004	56.20	56.65	56.05	56.46
3153	NYSE	NOC	Fri, Nov 26, 2004	56.05	56.44	56.05	56.27
3152	NYSE	NOC	Wed, Nov 24, 2004	56.56	56.74	56.06	56.54
3151	NYSE	NOC	Tue, Nov 23, 2004	56.10	57.00	56.10	56.79
3150	NYSE	NOC	Mon, Nov 22, 2004	55.85	56.36	55.80	56.33
3149	NYSE	NOC	Fri, Nov 19, 2004	56.36	56.48	56.06	56.11
3148	NYSE	NOC	Thu, Nov 18, 2004	56.44	56.75	56.00	56.36
3147	NYSE	NOC	Wed, Nov 17, 2004	55.98	56.95	55.56	56.44
3146	NYSE	NOC	Tue, Nov 16, 2004	55.24	55.76	55.06	55.58
3145	NYSE	NOC	Mon, Nov 15, 2004	55.20	55.35	54.91	55.19
3144	NYSE	NOC	Fri, Nov 12, 2004	55.01	55.22	54.79	55.14
3143	NYSE	NOC	Thu, Nov 11, 2004	54.80	55.25	54.67	55.01
3142	NYSE	NOC	Wed, Nov 10, 2004	54.55	54.98	54.12	54.69
3141	NYSE	NOC	Tue, Nov 9, 2004	54.65	55.00	54.25	54.40
3140	NYSE	NOC	Mon, Nov 8, 2004	54.05	54.86	53.86	54.51
3139	NYSE	NOC	Fri, Nov 5, 2004	53.98	54.24	53.74	53.80
3138	NYSE	NOC	Thu, Nov 4, 2004	53.75	53.92	53.56	53.77
3137	NYSE	NOC	Wed, Nov 3, 2004	52.99	54.33	52.99	53.75
3136	NYSE	NOC	Tue, Nov 2, 2004	52.60	53.01	51.31	51.65
3135	NYSE	NOC	Mon, Nov 1, 2004	51.90	52.75	51.46	52.43
3134	NYSE	NOC	Fri, Oct 29, 2004	52.30	52.45	51.62	51.75
3133	NYSE	NOC	Thu, Oct 28, 2004	51.50	52.55	51.50	52.24
3132	NYSE	NOC	Wed, Oct 27, 2004	50.51	52.00	50.51	51.75
3131	NYSE	NOC	Tue, Oct 26, 2004	49.86	50.88	49.80	50.71
3130	NYSE	NOC	Mon, Oct 25, 2004	49.95	50.22	49.85	49.94
3129	NYSE	NOC	Fri, Oct 22, 2004	50.47	50.72	50.11	50.20
3128	NYSE	NOC	Thu, Oct 21, 2004	50.03	50.66	49.95	50.44
3127	NYSE	NOC	Wed, Oct 20, 2004	50.20	50.30	49.54	50.02
3126	NYSE	NOC	Tue, Oct 19, 2004	50.66	51.07	50.13	50.18
3125	NYSE	NOC	Mon, Oct 18, 2004	51.20	51.20	50.51	50.63
3124	NYSE	NOC	Fri, Oct 15, 2004	51.30	51.61	51.07	51.37
3123	NYSE	NOC	Thu, Oct 14, 2004	51.76	51.76	50.80	51.10
3122	NYSE	NOC	Wed, Oct 13, 2004	52.02	52.27	51.38	51.66
3121	NYSE	NOC	Tue, Oct 12, 2004	51.82	52.02	51.80	52.00
3120	NYSE	NOC	Mon, Oct 11, 2004	51.75	52.21	51.75	51.97
3119	NYSE	NOC	Fri, Oct 8, 2004	52.22	52.54	51.99	52.15
3118	NYSE	NOC	Thu, Oct 7, 2004	52.80	52.99	52.35	52.53
3117	NYSE	NOC	Wed, Oct 6, 2004	53.25	53.25	52.56	52.91
3116	NYSE	NOC	Tue, Oct 5, 2004	52.94	53.08	52.63	53.06
3115	NYSE	NOC	Mon, Oct 4, 2004	53.70	53.78	52.85	52.93
3114	NYSE	NOC	Fri, Oct 1, 2004	52.70	53.70	52.55	53.70
3113	NYSE	NOC	Thu, Sep 30, 2004	53.15	53.79	53.15	53.33
3112	NYSE	NOC	Wed, Sep 29, 2004	53.21	53.53	53.04	53.32
3111	NYSE	NOC	Tue, Sep 28, 2004	53.10	53.65	52.81	53.46
3110	NYSE	NOC	Mon, Sep 27, 2004	53.10	53.66	52.98	53.28
3109	NYSE	NOC	Fri, Sep 24, 2004	52.40	53.45	52.40	53.28
3108	NYSE	NOC	Thu, Sep 23, 2004	52.73	52.91	52.19	52.49
3107	NYSE	NOC	Wed, Sep 22, 2004	53.22	53.22	52.51	52.66
3106	NYSE	NOC	Tue, Sep 21, 2004	52.85	53.52	52.77	53.39
3105	NYSE	NOC	Mon, Sep 20, 2004	52.80	53.10	52.37	52.88
3104	NYSE	NOC	Fri, Sep 17, 2004	52.29	53.31	52.29	53.18
3103	NYSE	NOC	Thu, Sep 16, 2004	52.00	52.43	51.95	52.29
3102	NYSE	NOC	Wed, Sep 15, 2004	51.15	51.90	51.12	51.80
3101	NYSE	NOC	Tue, Sep 14, 2004	50.80	52.48	50.77	51.70
3100	NYSE	NOC	Mon, Sep 13, 2004	50.25	51.27	50.25	50.61
3099	NYSE	NOC	Fri, Sep 10, 2004	50.47	50.47	50.00	50.22
3098	NYSE	NOC	Thu, Sep 9, 2004	50.45	50.88	50.39	50.47
3097	NYSE	NOC	Wed, Sep 8, 2004	51.41	51.45	50.60	50.64
3096	NYSE	NOC	Tue, Sep 7, 2004	51.60	52.08	51.28	51.40
3095	NYSE	NOC	Fri, Sep 3, 2004	51.60	51.94	51.35	51.35
3094	NYSE	NOC	Thu, Sep 2, 2004	51.35	51.67	51.17	51.61
3093	NYSE	NOC	Wed, Sep 1, 2004	51.65	51.83	51.06	51.50
3092	NYSE	NOC	Tue, Aug 31, 2004	51.47	51.65	50.99	51.65
3091	NYSE	NOC	Mon, Aug 30, 2004	51.15	51.95	51.15	51.34
3090	NYSE	NOC	Fri, Aug 27, 2004	51.66	51.86	51.35	51.63
3089	NYSE	NOC	Thu, Aug 26, 2004	51.50	51.81	51.16	51.66
3088	NYSE	NOC	Wed, Aug 25, 2004	51.00	52.27	51.00	51.95
3087	NYSE	NOC	Tue, Aug 24, 2004	51.50	51.61	51.23	51.51
3086	NYSE	NOC	Mon, Aug 23, 2004	51.30	51.84	51.24	51.35
3085	NYSE	NOC	Fri, Aug 20, 2004	51.11	51.44	50.78	51.41
3084	NYSE	NOC	Thu, Aug 19, 2004	51.05	51.31	50.91	51.20
3083	NYSE	NOC	Wed, Aug 18, 2004	51.20	51.28	50.90	51.26
3082	NYSE	NOC	Tue, Aug 17, 2004	51.55	51.72	51.29	51.44
3081	NYSE	NOC	Mon, Aug 16, 2004	51.15	51.92	51.13	51.48
3080	NYSE	NOC	Fri, Aug 13, 2004	50.81	51.18	50.75	51.05
3079	NYSE	NOC	Thu, Aug 12, 2004	51.15	51.77	50.58	50.80
3078	NYSE	NOC	Wed, Aug 11, 2004	51.85	52.31	51.59	51.92
3077	NYSE	NOC	Tue, Aug 10, 2004	51.70	52.05	51.62	52.00
3076	NYSE	NOC	Mon, Aug 9, 2004	52.10	52.30	51.61	51.69
3075	NYSE	NOC	Fri, Aug 6, 2004	52.90	53.05	51.73	51.89
3074	NYSE	NOC	Thu, Aug 5, 2004	53.25	53.46	53.05	53.05
3073	NYSE	NOC	Wed, Aug 4, 2004	53.00	53.53	52.91	53.36
3072	NYSE	NOC	Tue, Aug 3, 2004	53.50	53.50	52.88	53.00
3071	NYSE	NOC	Mon, Aug 2, 2004	52.60	53.87	52.54	53.69
3070	NYSE	NOC	Fri, Jul 30, 2004	53.20	53.35	52.40	52.60
3069	NYSE	NOC	Thu, Jul 29, 2004	53.71	54.20	52.63	52.75
3068	NYSE	NOC	Wed, Jul 28, 2004	52.90	53.89	52.89	53.70
3067	NYSE	NOC	Tue, Jul 27, 2004	53.05	53.43	52.55	53.27
3066	NYSE	NOC	Mon, Jul 26, 2004	53.25	53.40	52.95	53.21
3065	NYSE	NOC	Fri, Jul 23, 2004	53.30	53.78	52.82	53.29
3064	NYSE	NOC	Thu, Jul 22, 2004	54.25	54.45	53.35	53.40
3063	NYSE	NOC	Wed, Jul 21, 2004	54.70	55.05	54.12	54.50
3062	NYSE	NOC	Tue, Jul 20, 2004	53.89	54.55	53.75	54.44
3061	NYSE	NOC	Mon, Jul 19, 2004	54.00	54.30	53.77	53.88
3060	NYSE	NOC	Fri, Jul 16, 2004	53.80	54.07	53.45	53.78
3059	NYSE	NOC	Thu, Jul 15, 2004	53.40	53.89	53.13	53.39
3058	NYSE	NOC	Wed, Jul 14, 2004	54.05	54.24	53.45	53.55
3057	NYSE	NOC	Tue, Jul 13, 2004	54.55	54.60	53.89	54.04
3056	NYSE	NOC	Mon, Jul 12, 2004	54.50	54.76	54.31	54.69
3055	NYSE	NOC	Fri, Jul 9, 2004	54.49	54.71	54.22	54.50
3054	NYSE	NOC	Thu, Jul 8, 2004	53.85	54.31	53.80	54.06
3053	NYSE	NOC	Wed, Jul 7, 2004	53.40	54.15	53.29	54.15
3052	NYSE	NOC	Tue, Jul 6, 2004	52.95	53.57	52.93	53.45
3051	NYSE	NOC	Fri, Jul 2, 2004	53.60	53.63	52.96	53.24
3050	NYSE	NOC	Thu, Jul 1, 2004	53.60	53.77	53.31	53.69
3049	NYSE	NOC	Wed, Jun 30, 2004	53.15	53.95	53.15	53.70
3048	NYSE	NOC	Tue, Jun 29, 2004	52.66	53.74	52.54	53.45
3047	NYSE	NOC	Mon, Jun 28, 2004	53.00	53.35	52.65	52.80
3046	NYSE	NOC	Fri, Jun 25, 2004	52.90	53.09	52.76	53.02
3045	NYSE	NOC	Thu, Jun 24, 2004	53.03	53.25	52.83	53.00
3044	NYSE	NOC	Wed, Jun 23, 2004	52.50	53.34	52.47	53.18
3043	NYSE	NOC	Tue, Jun 22, 2004	52.38	52.99	52.31	52.60
3042	NYSE	NOC	Mon, Jun 21, 2004	53.06	53.06	52.44	52.52
3041	NYSE	NOC	Fri, Jun 18, 2004	52.73	53.15	52.65	53.06
3040	NYSE	NOC	Thu, Jun 17, 2004	53.09	53.10	52.51	52.72
3039	NYSE	NOC	Wed, Jun 16, 2004	52.44	53.16	52.44	53.09
3038	NYSE	NOC	Tue, Jun 15, 2004	52.61	52.72	52.28	52.47
3037	NYSE	NOC	Mon, Jun 14, 2004	52.48	52.89	52.34	52.49
3036	NYSE	NOC	Thu, Jun 10, 2004	52.70	52.70	52.38	52.65
3035	NYSE	NOC	Wed, Jun 9, 2004	52.50	53.05	52.44	52.44
3034	NYSE	NOC	Tue, Jun 8, 2004	52.43	52.57	52.19	52.57
3033	NYSE	NOC	Mon, Jun 7, 2004	52.00	52.50	51.96	52.50
3032	NYSE	NOC	Fri, Jun 4, 2004	52.01	52.20	51.81	51.99
3031	NYSE	NOC	Thu, Jun 3, 2004	52.20	52.20	51.85	51.95
3030	NYSE	NOC	Wed, Jun 2, 2004	51.68	52.31	51.68	52.14
3029	NYSE	NOC	Tue, Jun 1, 2004	51.48	51.84	51.14	51.68
3028	NYSE	NOC	Fri, May 28, 2004	52.00	52.00	51.47	51.57
3027	NYSE	NOC	Thu, May 27, 2004	51.19	52.00	51.19	52.00
3026	NYSE	NOC	Wed, May 26, 2004	51.08	51.42	50.93	51.13
3025	NYSE	NOC	Tue, May 25, 2004	49.93	51.38	49.92	51.25
3024	NYSE	NOC	Mon, May 24, 2004	50.19	50.61	49.60	50.11
3023	NYSE	NOC	Fri, May 21, 2004	49.94	50.20	49.85	50.03
3022	NYSE	NOC	Thu, May 20, 2004	49.55	49.79	49.19	49.73
3021	NYSE	NOC	Wed, May 19, 2004	50.20	50.55	49.85	49.90
3020	NYSE	NOC	Tue, May 18, 2004	49.57	50.08	49.23	49.97
3019	NYSE	NOC	Mon, May 17, 2004	49.75	49.79	49.30	49.47
3018	NYSE	NOC	Fri, May 14, 2004	49.94	50.23	49.59	49.85
3017	NYSE	NOC	Thu, May 13, 2004	49.70	50.16	49.68	49.94
3016	NYSE	NOC	Wed, May 12, 2004	49.23	49.58	48.75	49.49
3015	NYSE	NOC	Tue, May 11, 2004	49.25	49.28	48.51	48.73
3014	NYSE	NOC	Mon, May 10, 2004	49.74	49.79	48.99	49.25
3013	NYSE	NOC	Fri, May 7, 2004	49.93	50.15	49.82	49.94
3012	NYSE	NOC	Thu, May 6, 2004	50.98	51.00	50.05	50.05
3011	NYSE	NOC	Wed, May 5, 2004	49.80	50.43	49.75	50.10
3010	NYSE	NOC	Tue, May 4, 2004	50.01	50.01	49.05	49.80
3009	NYSE	NOC	Mon, May 3, 2004	49.63	50.12	49.59	49.98
3008	NYSE	NOC	Fri, Apr 30, 2004	49.33	49.80	49.25	49.63
3007	NYSE	NOC	Thu, Apr 29, 2004	49.58	49.78	49.30	49.41
3006	NYSE	NOC	Wed, Apr 28, 2004	49.69	49.70	49.20	49.20
3005	NYSE	NOC	Tue, Apr 27, 2004	49.53	50.04	49.53	49.76
3004	NYSE	NOC	Mon, Apr 26, 2004	49.82	49.87	49.56	49.57
3003	NYSE	NOC	Fri, Apr 23, 2004	50.18	50.26	49.53	49.82
3002	NYSE	NOC	Thu, Apr 22, 2004	49.00	50.25	48.89	50.25
3001	NYSE	NOC	Wed, Apr 21, 2004	49.00	49.14	48.45	49.08
3000	NYSE	NOC	Tue, Apr 20, 2004	49.63	49.87	48.85	48.85
2999	NYSE	NOC	Mon, Apr 19, 2004	49.75	49.98	49.43	49.50
2998	NYSE	NOC	Fri, Apr 16, 2004	50.35	50.46	50.11	50.38
2997	NYSE	NOC	Thu, Apr 15, 2004	50.45	50.63	49.85	50.14
2996	NYSE	NOC	Wed, Apr 14, 2004	50.15	50.50	50.15	50.38
2995	NYSE	NOC	Tue, Apr 13, 2004	50.61	50.76	50.11	50.24
2994	NYSE	NOC	Mon, Apr 12, 2004	50.35	50.75	50.34	50.42
2993	NYSE	NOC	Thu, Apr 8, 2004	50.65	50.72	50.28	50.30
2992	NYSE	NOC	Wed, Apr 7, 2004	50.60	50.92	50.42	50.42
2991	NYSE	NOC	Tue, Apr 6, 2004	50.33	50.72	49.97	50.65
2990	NYSE	NOC	Mon, Apr 5, 2004	49.63	50.53	49.53	50.51
2989	NYSE	NOC	Fri, Apr 2, 2004	49.43	50.00	49.26	49.66
2988	NYSE	NOC	Thu, Apr 1, 2004	49.23	49.60	49.05	49.18
2987	NYSE	NOC	Wed, Mar 31, 2004	48.77	49.40	48.56	49.21
2986	NYSE	NOC	Tue, Mar 30, 2004	48.33	48.89	48.32	48.83
2985	NYSE	NOC	Mon, Mar 29, 2004	48.50	48.63	48.33	48.40
2984	NYSE	NOC	Fri, Mar 26, 2004	48.30	48.68	48.30	48.50
2983	NYSE	NOC	Thu, Mar 25, 2004	48.64	48.88	48.48	48.48
2982	NYSE	NOC	Wed, Mar 24, 2004	48.67	48.71	48.00	48.64
2981	NYSE	NOC	Tue, Mar 23, 2004	48.65	49.14	48.52	48.62
2980	NYSE	NOC	Mon, Mar 22, 2004	47.80	48.74	47.80	48.74
2979	NYSE	NOC	Fri, Mar 19, 2004	48.43	48.77	48.22	48.22
2978	NYSE	NOC	Thu, Mar 18, 2004	48.48	48.75	48.34	48.43
2977	NYSE	NOC	Wed, Mar 17, 2004	48.30	48.42	48.11	48.34
2976	NYSE	NOC	Tue, Mar 16, 2004	48.56	48.62	47.82	48.28
2975	NYSE	NOC	Mon, Mar 15, 2004	48.10	48.78	48.04	48.55
2974	NYSE	NOC	Fri, Mar 12, 2004	48.18	48.50	47.90	48.23
2973	NYSE	NOC	Thu, Mar 11, 2004	48.75	48.92	48.29	48.30
2972	NYSE	NOC	Wed, Mar 10, 2004	48.90	49.09	48.52	48.96
2971	NYSE	NOC	Tue, Mar 9, 2004	48.27	48.70	48.02	48.58
2970	NYSE	NOC	Mon, Mar 8, 2004	48.88	49.29	48.39	48.39
2969	NYSE	NOC	Fri, Mar 5, 2004	48.38	49.18	48.38	48.92
2968	NYSE	NOC	Thu, Mar 4, 2004	49.72	49.83	48.50	48.85
2967	NYSE	NOC	Wed, Mar 3, 2004	49.85	49.99	49.51	49.75
2966	NYSE	NOC	Tue, Mar 2, 2004	50.98	51.13	49.89	49.91
2965	NYSE	NOC	Mon, Mar 1, 2004	50.93	51.40	50.93	51.09
2964	NYSE	NOC	Fri, Feb 27, 2004	50.72	51.25	50.56	50.56
2963	NYSE	NOC	Thu, Feb 26, 2004	50.76	50.78	50.50	50.72
2962	NYSE	NOC	Wed, Feb 25, 2004	49.90	51.23	49.90	50.98
2961	NYSE	NOC	Tue, Feb 24, 2004	50.75	51.11	49.50	50.17
2960	NYSE	NOC	Mon, Feb 23, 2004	52.00	52.14	50.23	50.97
2959	NYSE	NOC	Fri, Feb 20, 2004	52.45	52.58	51.92	52.11
2958	NYSE	NOC	Thu, Feb 19, 2004	51.90	52.46	51.86	52.10
2957	NYSE	NOC	Wed, Feb 18, 2004	52.18	52.49	51.89	51.89
2956	NYSE	NOC	Tue, Feb 17, 2004	51.63	52.22	51.63	52.11
2955	NYSE	NOC	Fri, Feb 13, 2004	51.83	52.12	51.73	51.83
2954	NYSE	NOC	Thu, Feb 12, 2004	51.97	52.00	51.58	51.83
2953	NYSE	NOC	Wed, Feb 11, 2004	51.58	52.12	51.30	51.97
2952	NYSE	NOC	Tue, Feb 10, 2004	51.15	51.70	50.84	51.54
2951	NYSE	NOC	Mon, Feb 9, 2004	51.31	51.41	50.76	51.29
2950	NYSE	NOC	Fri, Feb 6, 2004	50.68	51.43	50.68	51.31
2949	NYSE	NOC	Thu, Feb 5, 2004	49.63	50.72	49.63	50.56
2948	NYSE	NOC	Wed, Feb 4, 2004	49.00	50.24	49.00	49.55
2947	NYSE	NOC	Tue, Feb 3, 2004	49.33	49.43	48.78	49.00
2946	NYSE	NOC	Mon, Feb 2, 2004	48.65	50.13	48.60	49.10
2945	NYSE	NOC	Fri, Jan 30, 2004	49.23	49.27	48.17	48.36
2944	NYSE	NOC	Thu, Jan 29, 2004	49.48	49.60	49.21	49.35
2943	NYSE	NOC	Wed, Jan 28, 2004	50.04	50.18	49.35	49.43
2942	NYSE	NOC	Tue, Jan 27, 2004	50.47	50.47	49.77	50.04
2941	NYSE	NOC	Mon, Jan 26, 2004	49.81	50.72	49.71	50.54
2940	NYSE	NOC	Fri, Jan 23, 2004	50.25	50.31	49.58	49.81
2939	NYSE	NOC	Thu, Jan 22, 2004	50.45	50.45	50.00	50.16
2938	NYSE	NOC	Wed, Jan 21, 2004	50.00	50.49	49.61	50.36
2937	NYSE	NOC	Tue, Jan 20, 2004	50.15	50.35	49.82	50.00
2936	NYSE	NOC	Fri, Jan 16, 2004	49.48	50.15	49.40	50.15
2935	NYSE	NOC	Thu, Jan 15, 2004	49.39	49.96	49.21	49.37
2934	NYSE	NOC	Wed, Jan 14, 2004	48.94	49.47	48.87	49.38
2933	NYSE	NOC	Tue, Jan 13, 2004	48.50	48.95	48.45	48.78
2932	NYSE	NOC	Mon, Jan 12, 2004	48.55	48.57	48.30	48.50
2931	NYSE	NOC	Fri, Jan 9, 2004	48.10	48.83	48.00	48.45
2930	NYSE	NOC	Thu, Jan 8, 2004	48.26	48.78	48.13	48.44
2929	NYSE	NOC	Wed, Jan 7, 2004	47.81	48.54	47.65	48.26
2928	NYSE	NOC	Tue, Jan 6, 2004	47.55	47.89	47.53	47.81
2927	NYSE	NOC	Mon, Jan 5, 2004	47.25	47.55	46.91	47.55
2926	NYSE	NOC	Fri, Jan 2, 2004	47.68	47.82	46.91	47.34
2925	NYSE	NOC	Wed, Dec 31, 2003	47.49	47.82	47.25	47.80
2924	NYSE	NOC	Tue, Dec 30, 2003	47.62	47.75	47.33	47.49
2923	NYSE	NOC	Mon, Dec 29, 2003	47.29	47.57	47.23	47.52
2922	NYSE	NOC	Fri, Dec 26, 2003	47.15	47.25	47.07	47.24
2921	NYSE	NOC	Wed, Dec 24, 2003	46.28	47.08	46.24	47.08
2920	NYSE	NOC	Tue, Dec 23, 2003	46.55	46.75	46.24	46.28
2919	NYSE	NOC	Mon, Dec 22, 2003	46.61	46.90	46.53	46.73
2918	NYSE	NOC	Fri, Dec 19, 2003	46.90	46.90	46.48	46.51
2917	NYSE	NOC	Thu, Dec 18, 2003	46.30	46.70	46.10	46.60
2916	NYSE	NOC	Wed, Dec 17, 2003	46.42	46.60	46.12	46.41
2915	NYSE	NOC	Tue, Dec 16, 2003	45.99	46.61	45.98	46.43
2914	NYSE	NOC	Mon, Dec 15, 2003	46.93	46.98	45.85	45.87
2913	NYSE	NOC	Fri, Dec 12, 2003	46.72	46.90	46.42	46.73
2912	NYSE	NOC	Thu, Dec 11, 2003	46.65	46.95	46.41	46.72
2911	NYSE	NOC	Wed, Dec 10, 2003	46.56	46.95	46.47	46.66
2910	NYSE	NOC	Tue, Dec 9, 2003	47.28	47.35	46.24	46.60
2909	NYSE	NOC	Mon, Dec 8, 2003	46.40	47.28	46.36	47.15
2908	NYSE	NOC	Fri, Dec 5, 2003	46.90	46.93	46.29	46.53
2907	NYSE	NOC	Thu, Dec 4, 2003	46.65	47.29	46.45	47.18
2906	NYSE	NOC	Wed, Dec 3, 2003	46.10	46.35	45.83	45.94
2905	NYSE	NOC	Tue, Dec 2, 2003	46.08	46.08	45.68	45.79
2904	NYSE	NOC	Mon, Dec 1, 2003	46.50	46.50	45.95	46.21
2903	NYSE	NOC	Fri, Nov 28, 2003	46.39	46.44	46.14	46.32
2902	NYSE	NOC	Wed, Nov 26, 2003	46.48	46.50	46.09	46.47
2901	NYSE	NOC	Tue, Nov 25, 2003	46.50	46.64	46.04	46.41
2900	NYSE	NOC	Mon, Nov 24, 2003	46.63	46.88	46.22	46.53
2899	NYSE	NOC	Fri, Nov 21, 2003	46.33	46.63	46.25	46.63
2898	NYSE	NOC	Thu, Nov 20, 2003	45.94	46.40	45.75	46.39
2897	NYSE	NOC	Wed, Nov 19, 2003	45.18	46.31	45.07	45.94
2896	NYSE	NOC	Tue, Nov 18, 2003	45.25	45.58	45.09	45.30
2895	NYSE	NOC	Mon, Nov 17, 2003	45.43	45.90	45.22	45.36
2894	NYSE	NOC	Fri, Nov 14, 2003	45.71	45.76	45.44	45.59
2893	NYSE	NOC	Thu, Nov 13, 2003	45.03	45.85	44.94	45.71
2892	NYSE	NOC	Wed, Nov 12, 2003	44.70	45.30	44.53	45.09
2891	NYSE	NOC	Tue, Nov 11, 2003	44.43	44.89	44.25	44.70
2890	NYSE	NOC	Mon, Nov 10, 2003	44.58	44.58	44.24	44.48
2889	NYSE	NOC	Fri, Nov 7, 2003	44.13	44.70	44.01	44.53
2888	NYSE	NOC	Thu, Nov 6, 2003	43.94	44.38	43.71	43.95
2887	NYSE	NOC	Wed, Nov 5, 2003	44.37	44.50	44.20	44.46
2886	NYSE	NOC	Tue, Nov 4, 2003	44.65	44.65	44.28	44.37
2885	NYSE	NOC	Mon, Nov 3, 2003	44.70	45.03	44.56	44.65
2884	NYSE	NOC	Fri, Oct 31, 2003	45.00	45.25	44.39	44.70
2883	NYSE	NOC	Thu, Oct 30, 2003	45.18	45.35	44.84	45.00
2882	NYSE	NOC	Wed, Oct 29, 2003	44.26	45.55	44.15	45.18
2881	NYSE	NOC	Tue, Oct 28, 2003	43.43	43.90	43.35	43.75
2880	NYSE	NOC	Mon, Oct 27, 2003	43.46	43.55	43.15	43.43
2879	NYSE	NOC	Fri, Oct 24, 2003	43.34	43.46	42.88	43.46
2878	NYSE	NOC	Thu, Oct 23, 2003	42.95	43.60	42.80	43.34
2877	NYSE	NOC	Wed, Oct 22, 2003	43.28	43.28	42.75	42.94
2876	NYSE	NOC	Tue, Oct 21, 2003	43.00	43.50	43.00	43.28
2875	NYSE	NOC	Mon, Oct 20, 2003	43.17	43.26	42.87	43.22
2874	NYSE	NOC	Fri, Oct 17, 2003	42.75	43.42	42.75	43.17
2873	NYSE	NOC	Thu, Oct 16, 2003	42.70	42.80	42.23	42.38
2872	NYSE	NOC	Wed, Oct 15, 2003	43.07	43.07	42.61	42.75
2871	NYSE	NOC	Tue, Oct 14, 2003	42.72	43.11	42.60	43.07
2870	NYSE	NOC	Mon, Oct 13, 2003	43.03	43.03	42.59	42.70
2869	NYSE	NOC	Fri, Oct 10, 2003	43.12	43.12	42.52	42.79
2868	NYSE	NOC	Thu, Oct 9, 2003	43.10	43.63	43.03	43.12
2867	NYSE	NOC	Wed, Oct 8, 2003	43.15	43.25	42.65	42.85
2866	NYSE	NOC	Tue, Oct 7, 2003	42.80	43.37	42.76	43.15
2865	NYSE	NOC	Mon, Oct 6, 2003	43.30	43.33	42.69	42.93
2864	NYSE	NOC	Fri, Oct 3, 2003	43.20	43.80	43.20	43.23
2863	NYSE	NOC	Thu, Oct 2, 2003	43.45	43.55	43.10	43.20
2862	NYSE	NOC	Wed, Oct 1, 2003	43.00	43.65	42.86	43.65
2861	NYSE	NOC	Tue, Sep 30, 2003	43.15	43.38	42.76	43.11
2860	NYSE	NOC	Mon, Sep 29, 2003	43.55	43.89	43.03	43.33
2859	NYSE	NOC	Fri, Sep 26, 2003	42.75	43.43	42.70	43.08
2858	NYSE	NOC	Thu, Sep 25, 2003	43.00	43.00	41.50	42.46
2857	NYSE	NOC	Wed, Sep 24, 2003	43.98	43.99	43.00	43.00
2856	NYSE	NOC	Tue, Sep 23, 2003	44.65	45.48	43.78	43.98
2855	NYSE	NOC	Mon, Sep 22, 2003	46.30	46.38	45.50	45.75
2854	NYSE	NOC	Fri, Sep 19, 2003	47.15	47.25	46.36	46.62
2853	NYSE	NOC	Thu, Sep 18, 2003	47.25	47.50	47.12	47.26
2852	NYSE	NOC	Wed, Sep 17, 2003	47.44	47.60	47.15	47.38
2851	NYSE	NOC	Tue, Sep 16, 2003	47.13	47.54	46.95	47.42
2850	NYSE	NOC	Mon, Sep 15, 2003	46.50	47.18	46.25	46.93
2849	NYSE	NOC	Fri, Sep 12, 2003	46.47	46.68	46.05	46.54
2848	NYSE	NOC	Thu, Sep 11, 2003	46.52	46.75	46.30	46.47
2847	NYSE	NOC	Wed, Sep 10, 2003	46.72	46.90	46.06	46.40
2846	NYSE	NOC	Tue, Sep 9, 2003	47.63	47.63	46.81	47.05
2845	NYSE	NOC	Mon, Sep 8, 2003	47.25	47.64	47.15	47.50
2844	NYSE	NOC	Fri, Sep 5, 2003	47.30	47.36	46.64	47.14
2843	NYSE	NOC	Thu, Sep 4, 2003	48.08	48.08	47.35	47.64
2842	NYSE	NOC	Wed, Sep 3, 2003	47.94	48.16	47.52	47.99
2841	NYSE	NOC	Tue, Sep 2, 2003	47.85	48.30	47.44	47.83
2840	NYSE	NOC	Fri, Aug 29, 2003	47.42	47.82	47.37	47.74
2839	NYSE	NOC	Thu, Aug 28, 2003	47.31	47.71	47.07	47.67
2838	NYSE	NOC	Wed, Aug 27, 2003	47.60	47.70	47.11	47.35
2837	NYSE	NOC	Tue, Aug 26, 2003	47.11	47.88	47.09	47.70
2836	NYSE	NOC	Mon, Aug 25, 2003	47.00	47.12	46.65	47.11
2835	NYSE	NOC	Fri, Aug 22, 2003	48.63	48.63	47.26	47.42
2834	NYSE	NOC	Thu, Aug 21, 2003	48.35	48.67	47.89	48.56
2833	NYSE	NOC	Wed, Aug 20, 2003	48.00	48.00	46.98	47.11
2832	NYSE	NOC	Tue, Aug 19, 2003	47.63	48.48	47.63	48.04
2831	NYSE	NOC	Mon, Aug 18, 2003	46.58	47.62	46.55	47.62
2830	NYSE	NOC	Fri, Aug 15, 2003	46.55	47.13	46.37	46.49
2829	NYSE	NOC	Thu, Aug 14, 2003	45.58	46.61	45.20	46.48
2828	NYSE	NOC	Wed, Aug 13, 2003	45.82	45.95	45.44	45.59
2827	NYSE	NOC	Tue, Aug 12, 2003	45.70	45.82	45.27	45.82
2826	NYSE	NOC	Mon, Aug 11, 2003	45.60	46.16	45.22	45.67
2825	NYSE	NOC	Fri, Aug 8, 2003	45.76	45.81	45.30	45.48
2824	NYSE	NOC	Thu, Aug 7, 2003	45.88	46.00	45.18	45.80
2823	NYSE	NOC	Wed, Aug 6, 2003	45.15	45.82	44.85	45.51
2822	NYSE	NOC	Tue, Aug 5, 2003	46.00	46.01	45.00	45.50
2821	NYSE	NOC	Mon, Aug 4, 2003	46.06	46.15	45.60	45.88
2820	NYSE	NOC	Fri, Aug 1, 2003	46.25	46.28	45.50	45.93
2819	NYSE	NOC	Thu, Jul 31, 2003	46.51	46.80	46.05	46.12
2818	NYSE	NOC	Wed, Jul 30, 2003	46.10	46.38	45.83	46.28
2817	NYSE	NOC	Tue, Jul 29, 2003	46.10	46.45	45.46	46.20
2816	NYSE	NOC	Mon, Jul 28, 2003	44.88	46.40	44.70	46.18
2815	NYSE	NOC	Fri, Jul 25, 2003	43.13	43.60	42.88	43.55
2814	NYSE	NOC	Thu, Jul 24, 2003	44.30	44.38	43.06	43.08
2813	NYSE	NOC	Wed, Jul 23, 2003	44.50	44.75	43.95	44.20
2812	NYSE	NOC	Tue, Jul 22, 2003	43.36	44.80	43.36	44.56
2811	NYSE	NOC	Mon, Jul 21, 2003	44.50	44.88	43.60	43.93
2810	NYSE	NOC	Fri, Jul 18, 2003	43.43	44.60	43.26	44.53
2809	NYSE	NOC	Thu, Jul 17, 2003	43.63	43.64	43.02	43.18
2808	NYSE	NOC	Wed, Jul 16, 2003	43.88	44.00	43.23	43.63
2807	NYSE	NOC	Tue, Jul 15, 2003	44.05	44.35	43.80	43.88
2806	NYSE	NOC	Mon, Jul 14, 2003	44.18	44.18	43.85	44.00
2805	NYSE	NOC	Fri, Jul 11, 2003	43.98	44.26	43.73	44.09
2804	NYSE	NOC	Thu, Jul 10, 2003	42.95	43.95	42.91	43.85
2803	NYSE	NOC	Wed, Jul 9, 2003	43.14	43.29	42.83	43.08
2802	NYSE	NOC	Tue, Jul 8, 2003	43.07	43.36	42.71	43.34
2801	NYSE	NOC	Mon, Jul 7, 2003	43.04	43.61	42.90	43.00
2800	NYSE	NOC	Thu, Jul 3, 2003	43.73	43.80	43.04	43.04
2799	NYSE	NOC	Wed, Jul 2, 2003	44.10	44.13	43.61	44.00
2798	NYSE	NOC	Tue, Jul 1, 2003	43.15	44.15	43.15	44.10
2797	NYSE	NOC	Mon, Jun 30, 2003	43.04	43.20	42.85	43.15
2796	NYSE	NOC	Fri, Jun 27, 2003	43.45	43.45	42.88	42.91
2795	NYSE	NOC	Thu, Jun 26, 2003	43.66	43.75	43.18	43.36
2794	NYSE	NOC	Wed, Jun 25, 2003	43.95	44.42	43.66	43.77
2793	NYSE	NOC	Tue, Jun 24, 2003	43.93	44.46	43.90	44.18
2792	NYSE	NOC	Mon, Jun 23, 2003	44.00	44.25	43.79	44.08
2791	NYSE	NOC	Fri, Jun 20, 2003	43.98	44.66	43.81	44.38
2790	NYSE	NOC	Thu, Jun 19, 2003	43.53	44.22	43.50	43.80
2789	NYSE	NOC	Wed, Jun 18, 2003	43.10	43.68	42.76	43.58
2788	NYSE	NOC	Tue, Jun 17, 2003	43.48	43.48	42.69	43.10
2787	NYSE	NOC	Mon, Jun 16, 2003	43.13	43.56	43.00	43.56
2786	NYSE	NOC	Fri, Jun 13, 2003	43.90	44.10	42.82	43.01
2785	NYSE	NOC	Thu, Jun 12, 2003	43.53	44.45	43.53	43.75
2784	NYSE	NOC	Wed, Jun 11, 2003	43.12	43.60	42.20	43.53
2783	NYSE	NOC	Tue, Jun 10, 2003	41.94	42.60	41.70	42.56
2782	NYSE	NOC	Mon, Jun 9, 2003	42.70	42.71	41.46	41.75
2781	NYSE	NOC	Fri, Jun 6, 2003	43.30	43.45	42.70	42.70
2780	NYSE	NOC	Thu, Jun 5, 2003	43.12	43.70	42.88	43.00
2779	NYSE	NOC	Wed, Jun 4, 2003	43.50	43.61	42.88	43.15
2778	NYSE	NOC	Tue, Jun 3, 2003	44.02	44.08	43.58	43.65
2777	NYSE	NOC	Mon, Jun 2, 2003	44.05	44.36	43.76	43.86
2776	NYSE	NOC	Fri, May 30, 2003	43.68	43.98	43.44	43.85
2775	NYSE	NOC	Thu, May 29, 2003	43.75	43.85	43.22	43.28
2774	NYSE	NOC	Wed, May 28, 2003	44.25	44.27	43.59	43.75
2773	NYSE	NOC	Tue, May 27, 2003	44.13	44.68	43.94	43.98
2772	NYSE	NOC	Fri, May 23, 2003	43.43	44.85	42.98	44.54
2771	NYSE	NOC	Thu, May 22, 2003	43.47	44.13	43.35	43.55
2770	NYSE	NOC	Wed, May 21, 2003	44.08	44.08	43.35	43.46
2769	NYSE	NOC	Tue, May 20, 2003	44.22	44.52	43.59	44.08
2768	NYSE	NOC	Mon, May 19, 2003	45.00	45.25	44.22	44.35
2767	NYSE	NOC	Fri, May 16, 2003	45.18	45.81	45.03	45.45
2766	NYSE	NOC	Thu, May 15, 2003	46.08	46.30	45.38	45.50
2765	NYSE	NOC	Wed, May 14, 2003	45.75	46.05	45.51	45.95
2764	NYSE	NOC	Tue, May 13, 2003	45.25	45.80	44.88	45.78
2763	NYSE	NOC	Mon, May 12, 2003	44.61	45.43	44.25	45.28
2762	NYSE	NOC	Fri, May 9, 2003	44.35	44.55	44.18	44.40
2761	NYSE	NOC	Thu, May 8, 2003	44.20	44.63	43.86	44.03
2760	NYSE	NOC	Wed, May 7, 2003	44.35	44.67	44.15	44.55
2759	NYSE	NOC	Tue, May 6, 2003	44.68	45.00	44.25	44.52
2758	NYSE	NOC	Mon, May 5, 2003	44.92	45.25	43.81	44.25
2757	NYSE	NOC	Fri, May 2, 2003	44.48	45.28	44.35	44.92
2756	NYSE	NOC	Thu, May 1, 2003	43.98	44.11	43.13	43.79
2755	NYSE	NOC	Wed, Apr 30, 2003	44.04	44.65	43.88	43.98
2754	NYSE	NOC	Tue, Apr 29, 2003	44.75	45.45	44.03	44.65
2753	NYSE	NOC	Mon, Apr 28, 2003	42.60	43.54	42.37	43.27
2752	NYSE	NOC	Fri, Apr 25, 2003	43.00	43.25	42.57	42.72
2751	NYSE	NOC	Thu, Apr 24, 2003	43.32	43.48	42.94	43.07
2750	NYSE	NOC	Wed, Apr 23, 2003	43.34	43.83	42.92	43.44
2749	NYSE	NOC	Tue, Apr 22, 2003	42.53	43.65	42.53	43.30
2748	NYSE	NOC	Mon, Apr 21, 2003	41.91	42.92	41.91	42.35
2747	NYSE	NOC	Thu, Apr 17, 2003	40.87	42.19	40.83	41.90
2746	NYSE	NOC	Wed, Apr 16, 2003	41.01	41.30	40.64	40.97
2745	NYSE	NOC	Tue, Apr 15, 2003	40.63	40.87	40.05	40.82
2744	NYSE	NOC	Mon, Apr 14, 2003	40.16	40.65	40.00	40.62
2743	NYSE	NOC	Fri, Apr 11, 2003	40.76	40.78	39.86	40.11
2742	NYSE	NOC	Thu, Apr 10, 2003	41.83	41.83	40.28	40.69
2741	NYSE	NOC	Wed, Apr 9, 2003	41.73	42.20	41.60	41.83
2740	NYSE	NOC	Tue, Apr 8, 2003	41.90	42.15	41.21	41.85
2739	NYSE	NOC	Mon, Apr 7, 2003	41.51	42.20	41.15	42.00
2738	NYSE	NOC	Fri, Apr 4, 2003	43.20	43.21	41.63	41.63
2737	NYSE	NOC	Thu, Apr 3, 2003	43.50	43.74	43.02	43.24
2736	NYSE	NOC	Wed, Apr 2, 2003	43.80	43.83	42.35	43.50
2735	NYSE	NOC	Tue, Apr 1, 2003	43.03	43.95	42.96	43.63
2734	NYSE	NOC	Mon, Mar 31, 2003	42.90	43.66	42.46	42.90
2733	NYSE	NOC	Fri, Mar 28, 2003	42.78	43.62	42.43	43.23
2732	NYSE	NOC	Thu, Mar 27, 2003	41.52	43.00	41.52	42.85
2731	NYSE	NOC	Wed, Mar 26, 2003	42.25	42.25	41.50	41.85
2730	NYSE	NOC	Tue, Mar 25, 2003	42.29	42.29	41.70	41.89
2729	NYSE	NOC	Mon, Mar 24, 2003	41.30	42.35	41.18	42.22
2728	NYSE	NOC	Fri, Mar 21, 2003	42.50	42.77	40.17	41.18
2727	NYSE	NOC	Thu, Mar 20, 2003	43.73	43.73	42.35	42.48
2726	NYSE	NOC	Wed, Mar 19, 2003	43.83	44.07	43.35	43.73
2725	NYSE	NOC	Tue, Mar 18, 2003	43.18	44.13	42.86	43.08
2724	NYSE	NOC	Mon, Mar 17, 2003	42.20	43.09	41.61	43.09
2723	NYSE	NOC	Fri, Mar 14, 2003	40.90	42.52	40.81	42.20
2722	NYSE	NOC	Thu, Mar 13, 2003	40.20	40.59	39.93	40.53
2721	NYSE	NOC	Wed, Mar 12, 2003	39.50	40.01	39.14	39.86
2720	NYSE	NOC	Tue, Mar 11, 2003	40.68	40.77	39.50	39.50
2719	NYSE	NOC	Mon, Mar 10, 2003	40.93	41.20	40.52	40.63
2718	NYSE	NOC	Fri, Mar 7, 2003	42.03	42.36	41.28	41.37
2717	NYSE	NOC	Thu, Mar 6, 2003	41.88	42.13	41.08	42.03
2716	NYSE	NOC	Wed, Mar 5, 2003	42.03	42.30	41.20	41.88
2715	NYSE	NOC	Tue, Mar 4, 2003	43.23	44.09	42.58	43.63
2714	NYSE	NOC	Mon, Mar 3, 2003	43.57	44.00	43.20	43.31
2713	NYSE	NOC	Fri, Feb 28, 2003	43.05	43.58	43.05	43.35
2712	NYSE	NOC	Thu, Feb 27, 2003	44.00	44.10	43.03	43.50
2711	NYSE	NOC	Wed, Feb 26, 2003	44.43	44.61	43.21	43.98
2710	NYSE	NOC	Tue, Feb 25, 2003	44.05	44.80	44.05	44.38
2709	NYSE	NOC	Mon, Feb 24, 2003	45.57	45.58	44.38	44.40
2708	NYSE	NOC	Fri, Feb 21, 2003	45.75	45.95	45.32	45.62
2707	NYSE	NOC	Thu, Feb 20, 2003	46.65	46.73	45.46	45.64
2706	NYSE	NOC	Wed, Feb 19, 2003	45.90	46.70	45.81	46.65
2705	NYSE	NOC	Tue, Feb 18, 2003	46.18	46.18	45.15	45.90
2704	NYSE	NOC	Fri, Feb 14, 2003	45.70	46.30	45.25	46.09
2703	NYSE	NOC	Thu, Feb 13, 2003	45.55	45.88	44.83	45.70
2702	NYSE	NOC	Wed, Feb 12, 2003	46.38	46.40	45.18	45.63
2701	NYSE	NOC	Tue, Feb 11, 2003	45.95	46.01	45.30	45.70
2700	NYSE	NOC	Mon, Feb 10, 2003	45.85	46.20	45.34	45.91
2699	NYSE	NOC	Fri, Feb 7, 2003	46.00	46.50	45.67	45.85
2698	NYSE	NOC	Thu, Feb 6, 2003	46.20	46.25	45.46	45.75
2697	NYSE	NOC	Wed, Feb 5, 2003	46.55	46.93	46.05	46.22
2696	NYSE	NOC	Tue, Feb 4, 2003	46.04	46.63	45.97	46.54
2695	NYSE	NOC	Mon, Feb 3, 2003	45.71	46.55	45.53	46.17
2694	NYSE	NOC	Fri, Jan 31, 2003	45.38	46.50	45.35	45.71
2693	NYSE	NOC	Thu, Jan 30, 2003	46.17	46.26	45.68	45.85
2692	NYSE	NOC	Wed, Jan 29, 2003	45.50	46.73	45.48	46.35
2691	NYSE	NOC	Tue, Jan 28, 2003	44.20	46.30	44.20	45.93
2690	NYSE	NOC	Mon, Jan 27, 2003	45.20	45.35	44.00	44.20
2689	NYSE	NOC	Fri, Jan 24, 2003	46.00	46.60	45.13	45.13
2688	NYSE	NOC	Thu, Jan 23, 2003	45.34	46.55	44.98	46.05
2687	NYSE	NOC	Wed, Jan 22, 2003	47.31	48.00	44.75	44.86
2686	NYSE	NOC	Tue, Jan 21, 2003	47.65	47.79	47.18	47.30
2685	NYSE	NOC	Fri, Jan 17, 2003	48.45	48.45	47.60	47.65
2684	NYSE	NOC	Thu, Jan 16, 2003	48.50	48.95	48.40	48.44
2683	NYSE	NOC	Wed, Jan 15, 2003	48.83	48.87	48.16	48.40
2682	NYSE	NOC	Tue, Jan 14, 2003	49.25	49.28	48.71	48.85
2681	NYSE	NOC	Mon, Jan 13, 2003	49.23	49.45	48.55	49.03
2680	NYSE	NOC	Fri, Jan 10, 2003	49.00	49.65	49.00	49.41
2679	NYSE	NOC	Thu, Jan 9, 2003	49.18	49.43	48.12	49.43
2678	NYSE	NOC	Wed, Jan 8, 2003	49.21	50.00	48.90	49.12
2677	NYSE	NOC	Tue, Jan 7, 2003	50.22	50.22	49.03	49.21
2676	NYSE	NOC	Mon, Jan 6, 2003	49.77	50.55	49.73	50.22
2675	NYSE	NOC	Fri, Jan 3, 2003	49.91	49.91	49.27	49.70
2674	NYSE	NOC	Thu, Jan 2, 2003	48.51	49.98	48.50	49.90
2673	NYSE	NOC	Tue, Dec 31, 2002	48.58	48.68	48.09	48.50
2672	NYSE	NOC	Mon, Dec 30, 2002	48.91	48.96	48.11	48.69
2671	NYSE	NOC	Fri, Dec 27, 2002	48.87	49.43	48.87	48.96
2670	NYSE	NOC	Thu, Dec 26, 2002	49.38	49.59	48.53	49.00
2669	NYSE	NOC	Tue, Dec 24, 2002	49.00	49.68	49.00	49.38
2668	NYSE	NOC	Mon, Dec 23, 2002	48.00	49.00	47.90	49.00
2667	NYSE	NOC	Fri, Dec 20, 2002	47.65	47.97	47.45	47.73
2666	NYSE	NOC	Thu, Dec 19, 2002	47.06	48.15	46.90	47.43
2665	NYSE	NOC	Wed, Dec 18, 2002	45.64	47.21	45.43	47.18
2664	NYSE	NOC	Tue, Dec 17, 2002	46.00	46.84	45.45	45.63
2663	NYSE	NOC	Mon, Dec 16, 2002	45.50	46.35	45.20	46.29
2662	NYSE	NOC	Fri, Dec 13, 2002	47.40	47.41	45.43	45.62
2661	NYSE	NOC	Thu, Dec 12, 2002	48.06	48.15	47.21	47.45
2660	NYSE	NOC	Wed, Dec 11, 2002	48.31	48.90	47.51	48.25
2659	NYSE	NOC	Tue, Dec 10, 2002	47.75	48.63	47.60	48.31
2658	NYSE	NOC	Mon, Dec 9, 2002	48.21	48.44	47.60	47.68
2657	NYSE	NOC	Fri, Dec 6, 2002	47.00	48.69	46.68	48.21
2656	NYSE	NOC	Thu, Dec 5, 2002	48.10	48.11	47.10	47.11
2655	NYSE	NOC	Wed, Dec 4, 2002	47.25	48.11	47.23	48.08
2654	NYSE	NOC	Tue, Dec 3, 2002	48.34	48.34	47.55	47.75
2653	NYSE	NOC	Mon, Dec 2, 2002	48.70	48.84	47.46	48.34
2652	NYSE	NOC	Fri, Nov 29, 2002	49.43	49.43	48.45	48.46
2651	NYSE	NOC	Wed, Nov 27, 2002	49.50	50.00	48.64	49.03
2650	NYSE	NOC	Tue, Nov 26, 2002	49.15	49.55	48.66	49.30
2649	NYSE	NOC	Mon, Nov 25, 2002	48.90	49.00	48.33	48.43
2648	NYSE	NOC	Fri, Nov 22, 2002	48.00	49.50	47.85	48.56
2647	NYSE	NOC	Thu, Nov 21, 2002	47.14	48.98	47.14	48.00
2646	NYSE	NOC	Wed, Nov 20, 2002	45.50	46.25	45.00	46.00
2645	NYSE	NOC	Tue, Nov 19, 2002	43.74	45.33	43.74	45.21
2644	NYSE	NOC	Mon, Nov 18, 2002	45.91	46.00	43.60	43.73
2643	NYSE	NOC	Fri, Nov 15, 2002	45.26	46.00	44.95	45.91
2642	NYSE	NOC	Thu, Nov 14, 2002	46.64	47.13	44.50	45.25
2641	NYSE	NOC	Wed, Nov 13, 2002	48.65	48.65	45.55	46.64
2640	NYSE	NOC	Tue, Nov 12, 2002	49.25	49.25	48.51	48.64
2639	NYSE	NOC	Mon, Nov 11, 2002	49.28	50.28	48.55	48.70
2638	NYSE	NOC	Fri, Nov 8, 2002	49.60	50.56	49.13	49.27
2637	NYSE	NOC	Thu, Nov 7, 2002	50.25	50.46	49.31	49.47
2636	NYSE	NOC	Wed, Nov 6, 2002	48.25	50.50	48.25	50.20
2635	NYSE	NOC	Tue, Nov 5, 2002	47.88	48.95	47.25	48.24
2634	NYSE	NOC	Mon, Nov 4, 2002	50.39	50.75	47.00	47.01
2633	NYSE	NOC	Fri, Nov 1, 2002	51.57	51.57	50.09	50.39
2632	NYSE	NOC	Thu, Oct 31, 2002	51.34	51.86	51.25	51.57
2631	NYSE	NOC	Wed, Oct 30, 2002	51.85	52.25	51.07	51.34
2630	NYSE	NOC	Tue, Oct 29, 2002	51.00	52.50	50.18	52.09
2629	NYSE	NOC	Mon, Oct 28, 2002	52.53	52.75	50.72	50.99
2628	NYSE	NOC	Fri, Oct 25, 2002	52.60	53.15	51.89	52.53
2627	NYSE	NOC	Thu, Oct 24, 2002	53.00	54.63	52.68	53.10
2626	NYSE	NOC	Wed, Oct 23, 2002	51.01	52.94	51.01	52.85
2625	NYSE	NOC	Tue, Oct 22, 2002	51.98	52.24	50.68	51.90
2624	NYSE	NOC	Mon, Oct 21, 2002	50.13	52.10	49.90	51.98
2623	NYSE	NOC	Fri, Oct 18, 2002	50.75	51.13	48.45	50.36
2622	NYSE	NOC	Thu, Oct 17, 2002	52.26	57.50	49.08	50.75
2621	NYSE	NOC	Wed, Oct 16, 2002	57.70	58.58	57.30	57.51
2620	NYSE	NOC	Tue, Oct 15, 2002	57.73	58.99	57.00	57.70
2619	NYSE	NOC	Mon, Oct 14, 2002	58.30	59.22	57.31	57.72
2618	NYSE	NOC	Fri, Oct 11, 2002	58.50	59.48	58.00	58.75
2617	NYSE	NOC	Thu, Oct 10, 2002	56.00	58.50	55.57	57.36
2616	NYSE	NOC	Wed, Oct 9, 2002	57.13	57.13	54.50	56.06
2615	NYSE	NOC	Tue, Oct 8, 2002	60.70	60.70	57.16	57.35
2614	NYSE	NOC	Mon, Oct 7, 2002	59.65	61.44	59.42	60.70
2613	NYSE	NOC	Fri, Oct 4, 2002	61.00	61.22	58.89	59.65
2612	NYSE	NOC	Thu, Oct 3, 2002	61.25	62.47	60.33	60.88
2611	NYSE	NOC	Wed, Oct 2, 2002	61.41	61.75	61.03	61.25
2610	NYSE	NOC	Tue, Oct 1, 2002	62.75	62.75	61.00	61.40
2609	NYSE	NOC	Mon, Sep 30, 2002	63.05	63.06	61.98	62.02
2608	NYSE	NOC	Fri, Sep 27, 2002	63.38	64.00	62.89	63.38
2607	NYSE	NOC	Thu, Sep 26, 2002	62.83	63.41	62.19	63.38
2606	NYSE	NOC	Wed, Sep 25, 2002	63.16	63.41	62.44	62.71
2605	NYSE	NOC	Tue, Sep 24, 2002	64.00	64.24	62.21	63.16
2604	NYSE	NOC	Mon, Sep 23, 2002	62.63	63.78	62.50	63.59
2603	NYSE	NOC	Fri, Sep 20, 2002	61.53	62.45	61.53	62.27
2602	NYSE	NOC	Thu, Sep 19, 2002	62.25	62.66	61.38	61.52
2601	NYSE	NOC	Wed, Sep 18, 2002	61.75	62.89	61.75	62.38
2600	NYSE	NOC	Tue, Sep 17, 2002	63.00	63.15	61.44	61.75
2599	NYSE	NOC	Mon, Sep 16, 2002	63.08	64.91	63.08	64.00
2598	NYSE	NOC	Fri, Sep 13, 2002	63.03	63.57	62.57	63.00
2597	NYSE	NOC	Thu, Sep 12, 2002	63.88	64.40	63.28	63.40
2596	NYSE	NOC	Wed, Sep 11, 2002	63.50	63.55	62.81	62.91
2595	NYSE	NOC	Tue, Sep 10, 2002	62.30	62.63	61.66	62.63
2594	NYSE	NOC	Mon, Sep 9, 2002	61.54	62.62	61.10	62.49
2593	NYSE	NOC	Fri, Sep 6, 2002	62.25	62.38	61.23	61.54
2592	NYSE	NOC	Thu, Sep 5, 2002	60.03	61.38	59.63	61.08
2591	NYSE	NOC	Wed, Sep 4, 2002	59.53	60.75	58.95	60.34
2590	NYSE	NOC	Tue, Sep 3, 2002	61.13	61.13	59.46	59.52
2589	NYSE	NOC	Fri, Aug 30, 2002	61.03	62.19	60.78	61.40
2588	NYSE	NOC	Thu, Aug 29, 2002	59.79	61.67	59.13	61.38
2587	NYSE	NOC	Wed, Aug 28, 2002	61.25	61.25	59.65	59.99
2586	NYSE	NOC	Tue, Aug 27, 2002	60.41	62.42	60.40	61.27
2585	NYSE	NOC	Mon, Aug 26, 2002	57.87	59.93	57.85	59.66
2584	NYSE	NOC	Fri, Aug 23, 2002	57.48	57.94	57.45	57.87
2583	NYSE	NOC	Thu, Aug 22, 2002	57.45	57.76	57.25	57.48
2582	NYSE	NOC	Wed, Aug 21, 2002	57.95	58.35	57.18	57.50
2581	NYSE	NOC	Tue, Aug 20, 2002	58.38	58.50	57.38	57.40
2580	NYSE	NOC	Mon, Aug 19, 2002	58.80	59.10	58.58	58.63
2579	NYSE	NOC	Fri, Aug 16, 2002	57.63	59.56	57.50	58.58
2578	NYSE	NOC	Thu, Aug 15, 2002	57.69	58.03	56.83	57.76
2577	NYSE	NOC	Wed, Aug 14, 2002	55.83	57.74	54.80	57.69
2576	NYSE	NOC	Tue, Aug 13, 2002	57.14	57.50	55.52	55.78
2575	NYSE	NOC	Mon, Aug 12, 2002	58.16	58.21	57.02	57.06
2574	NYSE	NOC	Fri, Aug 9, 2002	57.85	59.10	56.80	58.29
2573	NYSE	NOC	Thu, Aug 8, 2002	55.25	57.90	55.25	57.84
2572	NYSE	NOC	Wed, Aug 7, 2002	53.55	55.46	53.45	55.36
2571	NYSE	NOC	Tue, Aug 6, 2002	52.50	54.38	52.50	53.13
2570	NYSE	NOC	Mon, Aug 5, 2002	54.18	54.57	51.61	51.62
2569	NYSE	NOC	Fri, Aug 2, 2002	54.62	55.63	53.45	53.93
2568	NYSE	NOC	Thu, Aug 1, 2002	55.23	55.45	54.13	54.62
2567	NYSE	NOC	Wed, Jul 31, 2002	53.21	55.35	52.85	55.35
2566	NYSE	NOC	Tue, Jul 30, 2002	53.59	54.35	52.65	53.71
2565	NYSE	NOC	Mon, Jul 29, 2002	52.13	54.40	52.12	53.96
2564	NYSE	NOC	Fri, Jul 26, 2002	52.58	53.08	50.45	51.73
2563	NYSE	NOC	Thu, Jul 25, 2002	51.50	53.00	51.50	52.98
2562	NYSE	NOC	Wed, Jul 24, 2002	49.50	53.00	48.65	52.82
2561	NYSE	NOC	Tue, Jul 23, 2002	48.15	50.58	48.13	50.00
2560	NYSE	NOC	Mon, Jul 22, 2002	49.75	50.50	46.66	48.00
2559	NYSE	NOC	Fri, Jul 19, 2002	54.88	54.88	49.75	49.79
2558	NYSE	NOC	Thu, Jul 18, 2002	55.10	55.90	54.67	55.00
2557	NYSE	NOC	Wed, Jul 17, 2002	55.99	56.63	53.32	55.02
2556	NYSE	NOC	Tue, Jul 16, 2002	53.50	55.60	53.35	54.25
2555	NYSE	NOC	Mon, Jul 15, 2002	55.26	55.26	52.50	53.63
2554	NYSE	NOC	Fri, Jul 12, 2002	57.13	57.35	54.78	55.51
2553	NYSE	NOC	Thu, Jul 11, 2002	58.31	58.31	54.57	56.96
2552	NYSE	NOC	Wed, Jul 10, 2002	60.52	60.57	58.34	58.56
2551	NYSE	NOC	Tue, Jul 9, 2002	60.28	61.75	60.15	60.52
2550	NYSE	NOC	Mon, Jul 8, 2002	62.00	62.14	59.87	60.15
2549	NYSE	NOC	Fri, Jul 5, 2002	60.25	62.18	60.20	62.05
2548	NYSE	NOC	Wed, Jul 3, 2002	59.15	59.98	59.00	59.70
2547	NYSE	NOC	Tue, Jul 2, 2002	59.40	60.25	58.90	59.18
2546	NYSE	NOC	Mon, Jul 1, 2002	61.00	61.38	59.08	59.10
2545	NYSE	NOC	Fri, Jun 28, 2002	63.50	64.41	62.50	62.50
2544	NYSE	NOC	Thu, Jun 27, 2002	61.20	63.95	61.17	63.91
2543	NYSE	NOC	Wed, Jun 26, 2002	61.88	61.90	60.81	61.13
2542	NYSE	NOC	Tue, Jun 25, 2002	64.18	65.18	61.90	62.00
2541	NYSE	NOC	Mon, Jun 24, 2002	63.50	64.70	63.45	64.18
2540	NYSE	NOC	Fri, Jun 21, 2002	64.53	64.93	64.00	64.34
2539	NYSE	NOC	Thu, Jun 20, 2002	66.35	66.70	64.75	64.97
2538	NYSE	NOC	Wed, Jun 19, 2002	64.85	67.50	64.60	66.25
2537	NYSE	NOC	Tue, Jun 18, 2002	63.03	64.88	63.00	64.85
2536	NYSE	NOC	Mon, Jun 17, 2002	61.07	63.03	61.07	63.03
2535	NYSE	NOC	Fri, Jun 14, 2002	61.65	62.10	60.39	61.06
2534	NYSE	NOC	Thu, Jun 13, 2002	60.95	62.28	60.73	61.65
2533	NYSE	NOC	Wed, Jun 12, 2002	60.15	61.00	60.03	60.90
2532	NYSE	NOC	Tue, Jun 11, 2002	60.33	60.34	59.72	60.03
2531	NYSE	NOC	Mon, Jun 10, 2002	58.63	60.75	58.05	60.35
2530	NYSE	NOC	Fri, Jun 7, 2002	59.50	59.51	58.63	58.85
2529	NYSE	NOC	Thu, Jun 6, 2002	60.25	60.25	59.30	59.50
2528	NYSE	NOC	Wed, Jun 5, 2002	59.63	60.38	59.50	60.25
2527	NYSE	NOC	Tue, Jun 4, 2002	60.02	60.20	58.39	59.63
2526	NYSE	NOC	Mon, Jun 3, 2002	60.66	61.50	60.27	60.27
2525	NYSE	NOC	Fri, May 31, 2002	61.50	61.75	60.66	60.66
2524	NYSE	NOC	Thu, May 30, 2002	60.90	61.58	60.80	61.53
2523	NYSE	NOC	Wed, May 29, 2002	59.94	61.05	59.90	61.00
2522	NYSE	NOC	Tue, May 28, 2002	60.63	60.85	59.83	60.19
2521	NYSE	NOC	Fri, May 24, 2002	61.50	61.50	60.00	60.30
2520	NYSE	NOC	Thu, May 23, 2002	62.16	62.20	60.38	61.38
2519	NYSE	NOC	Wed, May 22, 2002	62.02	62.30	61.71	62.24
2518	NYSE	NOC	Tue, May 21, 2002	61.63	62.50	61.55	62.02
2517	NYSE	NOC	Mon, May 20, 2002	61.50	62.18	61.20	61.52
2516	NYSE	NOC	Fri, May 17, 2002	61.58	62.06	60.90	61.44
2515	NYSE	NOC	Thu, May 16, 2002	60.93	61.91	60.93	61.57
2514	NYSE	NOC	Wed, May 15, 2002	61.75	61.75	60.50	60.92
2513	NYSE	NOC	Tue, May 14, 2002	62.38	63.08	61.78	61.79
2512	NYSE	NOC	Mon, May 13, 2002	60.37	62.49	60.33	62.25
2511	NYSE	NOC	Fri, May 10, 2002	60.88	61.59	60.27	60.37
2510	NYSE	NOC	Thu, May 9, 2002	60.68	61.94	60.63	60.88
2509	NYSE	NOC	Wed, May 8, 2002	60.11	60.85	59.78	60.81
2508	NYSE	NOC	Tue, May 7, 2002	60.17	60.60	59.55	59.74
2507	NYSE	NOC	Mon, May 6, 2002	61.00	61.00	59.25	59.82
2506	NYSE	NOC	Fri, May 3, 2002	61.75	61.80	59.93	61.19
2505	NYSE	NOC	Thu, May 2, 2002	62.13	62.99	61.69	61.70
2504	NYSE	NOC	Wed, May 1, 2002	60.50	62.42	60.39	62.34
2503	NYSE	NOC	Tue, Apr 30, 2002	59.50	61.05	59.41	60.33
2502	NYSE	NOC	Mon, Apr 29, 2002	58.19	59.16	57.90	58.00
2501	NYSE	NOC	Fri, Apr 26, 2002	58.45	58.63	57.68	58.32
2500	NYSE	NOC	Thu, Apr 25, 2002	58.12	58.50	57.48	58.40
2499	NYSE	NOC	Wed, Apr 24, 2002	58.25	59.05	57.52	58.25
2498	NYSE	NOC	Tue, Apr 23, 2002	57.10	58.73	56.76	58.70
2497	NYSE	NOC	Mon, Apr 22, 2002	56.38	57.80	56.35	57.08
2496	NYSE	NOC	Fri, Apr 19, 2002	56.95	56.96	55.65	56.12
2495	NYSE	NOC	Thu, Apr 18, 2002	56.95	57.35	56.38	56.95
2494	NYSE	NOC	Wed, Apr 17, 2002	58.25	58.26	56.75	56.94
2493	NYSE	NOC	Tue, Apr 16, 2002	57.45	58.55	57.00	58.37
2492	NYSE	NOC	Mon, Apr 15, 2002	58.31	58.31	57.32	57.45
2491	NYSE	NOC	Fri, Apr 12, 2002	59.38	59.88	59.02	59.16
2490	NYSE	NOC	Thu, Apr 11, 2002	58.83	59.73	58.60	59.44
2489	NYSE	NOC	Wed, Apr 10, 2002	57.63	58.95	57.40	58.83
2488	NYSE	NOC	Tue, Apr 9, 2002	58.35	58.58	56.55	57.38
2487	NYSE	NOC	Mon, Apr 8, 2002	57.43	58.34	57.35	58.28
2486	NYSE	NOC	Fri, Apr 5, 2002	57.03	57.80	57.03	57.43
2485	NYSE	NOC	Thu, Apr 4, 2002	56.78	57.05	56.66	56.90
2484	NYSE	NOC	Wed, Apr 3, 2002	57.00	57.90	56.25	56.75
2483	NYSE	NOC	Tue, Apr 2, 2002	58.06	58.90	56.70	57.00
2482	NYSE	NOC	Mon, Apr 1, 2002	57.13	58.48	56.73	58.06
2481	NYSE	NOC	Thu, Mar 28, 2002	55.75	56.91	55.40	56.53
2480	NYSE	NOC	Wed, Mar 27, 2002	54.05	56.25	54.00	55.75
2479	NYSE	NOC	Tue, Mar 26, 2002	54.00	54.65	52.64	53.75
2478	NYSE	NOC	Mon, Mar 25, 2002	54.50	54.88	54.00	54.00
2477	NYSE	NOC	Fri, Mar 22, 2002	54.67	54.75	54.00	54.56
2476	NYSE	NOC	Thu, Mar 21, 2002	55.63	55.70	54.13	54.60
2475	NYSE	NOC	Wed, Mar 20, 2002	55.71	56.14	55.45	55.86
2474	NYSE	NOC	Tue, Mar 19, 2002	54.50	56.14	54.50	55.91
2473	NYSE	NOC	Mon, Mar 18, 2002	54.70	55.30	54.24	54.38
2472	NYSE	NOC	Fri, Mar 15, 2002	54.05	54.58	53.87	54.58
2471	NYSE	NOC	Thu, Mar 14, 2002	55.08	55.38	53.90	54.00
2470	NYSE	NOC	Wed, Mar 13, 2002	54.70	56.35	54.45	54.95
2469	NYSE	NOC	Tue, Mar 12, 2002	54.24	55.20	53.91	54.74
2468	NYSE	NOC	Mon, Mar 11, 2002	53.16	54.84	53.13	54.23
2467	NYSE	NOC	Fri, Mar 8, 2002	53.87	54.05	52.15	52.96
2466	NYSE	NOC	Thu, Mar 7, 2002	54.55	54.60	53.25	53.55
2465	NYSE	NOC	Wed, Mar 6, 2002	52.35	54.87	52.26	54.65
2464	NYSE	NOC	Tue, Mar 5, 2002	51.93	53.21	51.70	51.98
2463	NYSE	NOC	Mon, Mar 4, 2002	53.38	53.38	51.25	51.75
2462	NYSE	NOC	Fri, Mar 1, 2002	54.00	54.00	53.40	53.88
2461	NYSE	NOC	Thu, Feb 28, 2002	54.43	54.50	53.11	53.52
2460	NYSE	NOC	Wed, Feb 27, 2002	53.61	54.60	53.13	54.51
2459	NYSE	NOC	Tue, Feb 26, 2002	54.22	54.22	53.32	53.86
2458	NYSE	NOC	Mon, Feb 25, 2002	54.38	54.80	53.55	54.22
2457	NYSE	NOC	Fri, Feb 22, 2002	55.00	56.00	52.40	54.98
2456	NYSE	NOC	Thu, Feb 21, 2002	57.53	59.45	57.41	58.90
2455	NYSE	NOC	Wed, Feb 20, 2002	57.48	58.00	57.11	57.53
2454	NYSE	NOC	Tue, Feb 19, 2002	57.50	57.66	57.15	57.45
2453	NYSE	NOC	Fri, Feb 15, 2002	54.54	58.86	54.54	57.75
2452	NYSE	NOC	Thu, Feb 14, 2002	55.15	55.31	54.68	54.99
2451	NYSE	NOC	Wed, Feb 13, 2002	55.04	55.58	54.91	55.23
2450	NYSE	NOC	Tue, Feb 12, 2002	55.25	55.38	54.62	54.79
2449	NYSE	NOC	Mon, Feb 11, 2002	54.50	55.19	54.25	55.00
2448	NYSE	NOC	Fri, Feb 8, 2002	54.50	55.00	54.30	54.63
2447	NYSE	NOC	Thu, Feb 7, 2002	54.75	54.91	54.00	54.63
2446	NYSE	NOC	Wed, Feb 6, 2002	54.04	55.05	53.80	54.66
2445	NYSE	NOC	Tue, Feb 5, 2002	54.87	55.50	53.88	54.04
2444	NYSE	NOC	Mon, Feb 4, 2002	54.90	55.49	54.28	54.99
2443	NYSE	NOC	Fri, Feb 1, 2002	55.00	55.44	54.39	54.90
2442	NYSE	NOC	Thu, Jan 31, 2002	53.50	55.85	53.30	55.81
2441	NYSE	NOC	Wed, Jan 30, 2002	53.27	53.48	51.30	53.41
2440	NYSE	NOC	Tue, Jan 29, 2002	54.13	54.13	52.40	53.27
2439	NYSE	NOC	Mon, Jan 28, 2002	52.41	54.56	52.28	54.19
2438	NYSE	NOC	Fri, Jan 25, 2002	50.50	52.80	50.45	52.41
2437	NYSE	NOC	Thu, Jan 24, 2002	48.44	51.23	48.44	51.04
2436	NYSE	NOC	Wed, Jan 23, 2002	49.00	49.35	48.31	48.44
2435	NYSE	NOC	Tue, Jan 22, 2002	49.25	49.78	48.88	49.00
2434	NYSE	NOC	Fri, Jan 18, 2002	48.80	49.34	48.60	49.21
2433	NYSE	NOC	Thu, Jan 17, 2002	48.58	48.96	48.58	48.89
2432	NYSE	NOC	Wed, Jan 16, 2002	49.08	49.18	48.48	48.58
2431	NYSE	NOC	Tue, Jan 15, 2002	48.81	49.25	48.81	49.12
2430	NYSE	NOC	Mon, Jan 14, 2002	47.93	49.50	47.75	48.81
2429	NYSE	NOC	Fri, Jan 11, 2002	49.00	49.00	47.98	48.00
2428	NYSE	NOC	Thu, Jan 10, 2002	49.50	49.50	49.16	49.16
2427	NYSE	NOC	Wed, Jan 9, 2002	49.34	49.53	49.33	49.43
2426	NYSE	NOC	Tue, Jan 8, 2002	49.23	49.46	49.19	49.26
2425	NYSE	NOC	Mon, Jan 7, 2002	49.70	49.70	49.16	49.23
2424	NYSE	NOC	Fri, Jan 4, 2002	49.38	50.14	49.23	49.59
2423	NYSE	NOC	Thu, Jan 3, 2002	49.25	49.38	48.85	49.38
2422	NYSE	NOC	Wed, Jan 2, 2002	50.11	50.11	49.00	49.26
2421	NYSE	NOC	Mon, Dec 31, 2001	49.83	50.60	49.83	50.41
2420	NYSE	NOC	Fri, Dec 28, 2001	49.58	49.83	49.54	49.83
2419	NYSE	NOC	Thu, Dec 27, 2001	49.45	49.58	49.26	49.58
2418	NYSE	NOC	Wed, Dec 26, 2001	49.75	49.85	49.41	49.47
2417	NYSE	NOC	Mon, Dec 24, 2001	49.42	49.80	49.34	49.74
2416	NYSE	NOC	Fri, Dec 21, 2001	49.16	49.48	49.02	49.42
2415	NYSE	NOC	Thu, Dec 20, 2001	47.51	49.30	47.51	49.03
2414	NYSE	NOC	Wed, Dec 19, 2001	47.13	47.67	46.90	47.51
2413	NYSE	NOC	Tue, Dec 18, 2001	47.27	47.33	46.68	47.25
2412	NYSE	NOC	Mon, Dec 17, 2001	46.81	47.31	46.60	47.27
2411	NYSE	NOC	Fri, Dec 14, 2001	47.03	47.30	46.85	47.21
2410	NYSE	NOC	Thu, Dec 13, 2001	47.32	47.35	46.87	47.05
2409	NYSE	NOC	Wed, Dec 12, 2001	46.81	47.40	46.81	47.32
2408	NYSE	NOC	Tue, Dec 11, 2001	47.35	47.40	46.80	46.80
2407	NYSE	NOC	Mon, Dec 10, 2001	47.44	47.85	47.35	47.43
2406	NYSE	NOC	Fri, Dec 7, 2001	47.48	47.52	47.15	47.41
2405	NYSE	NOC	Thu, Dec 6, 2001	47.54	47.78	47.47	47.50
2404	NYSE	NOC	Wed, Dec 5, 2001	47.50	47.80	47.26	47.54
2403	NYSE	NOC	Tue, Dec 4, 2001	47.55	48.13	47.55	48.07
2402	NYSE	NOC	Mon, Dec 3, 2001	47.03	47.55	46.88	47.55
2401	NYSE	NOC	Fri, Nov 30, 2001	46.71	46.94	46.02	46.94
2400	NYSE	NOC	Thu, Nov 29, 2001	46.54	47.17	46.52	46.67
2399	NYSE	NOC	Wed, Nov 28, 2001	46.25	46.93	45.99	46.74
2398	NYSE	NOC	Tue, Nov 27, 2001	46.15	46.42	45.52	46.15
2397	NYSE	NOC	Mon, Nov 26, 2001	47.00	47.38	45.77	45.90
2396	NYSE	NOC	Fri, Nov 23, 2001	47.16	47.16	46.93	47.03
2395	NYSE	NOC	Wed, Nov 21, 2001	48.38	48.49	47.00	47.15
2394	NYSE	NOC	Tue, Nov 20, 2001	47.85	49.00	47.53	48.38
2393	NYSE	NOC	Mon, Nov 19, 2001	46.13	48.05	45.76	47.98
2392	NYSE	NOC	Fri, Nov 16, 2001	44.53	45.75	44.50	45.75
2391	NYSE	NOC	Thu, Nov 15, 2001	45.63	45.63	44.33	44.51
2390	NYSE	NOC	Wed, Nov 14, 2001	46.17	46.75	45.58	45.76
2389	NYSE	NOC	Tue, Nov 13, 2001	48.57	48.70	46.19	46.20
2388	NYSE	NOC	Mon, Nov 12, 2001	48.68	48.78	48.26	48.43
2387	NYSE	NOC	Fri, Nov 9, 2001	49.25	49.25	48.65	48.80
2386	NYSE	NOC	Thu, Nov 8, 2001	48.13	49.00	48.13	48.98
2385	NYSE	NOC	Wed, Nov 7, 2001	49.27	49.27	47.74	48.04
2384	NYSE	NOC	Tue, Nov 6, 2001	48.75	49.46	48.23	49.26
2383	NYSE	NOC	Mon, Nov 5, 2001	49.91	50.13	49.48	49.81
2382	NYSE	NOC	Fri, Nov 2, 2001	49.93	50.00	49.42	49.91
2381	NYSE	NOC	Thu, Nov 1, 2001	49.95	49.98	49.26	49.80
2380	NYSE	NOC	Wed, Oct 31, 2001	50.30	51.05	49.65	49.98
2379	NYSE	NOC	Tue, Oct 30, 2001	51.00	51.11	50.13	50.18
2378	NYSE	NOC	Mon, Oct 29, 2001	52.50	52.50	51.10	51.15
2377	NYSE	NOC	Fri, Oct 26, 2001	51.60	52.35	51.30	51.50
2376	NYSE	NOC	Thu, Oct 25, 2001	51.75	51.78	50.07	51.68
2375	NYSE	NOC	Wed, Oct 24, 2001	49.00	51.95	48.25	51.87
2374	NYSE	NOC	Tue, Oct 23, 2001	52.75	53.10	49.99	50.00
2373	NYSE	NOC	Mon, Oct 22, 2001	53.69	54.35	52.60	52.75
2372	NYSE	NOC	Fri, Oct 19, 2001	51.93	53.86	51.75	53.79
2371	NYSE	NOC	Thu, Oct 18, 2001	51.03	52.59	50.76	52.00
2370	NYSE	NOC	Wed, Oct 17, 2001	52.50	52.65	51.03	51.10
2369	NYSE	NOC	Tue, Oct 16, 2001	53.25	53.25	51.77	52.50
2368	NYSE	NOC	Mon, Oct 15, 2001	52.25	53.65	52.25	53.27
2367	NYSE	NOC	Fri, Oct 12, 2001	52.63	52.63	51.46	52.13
2366	NYSE	NOC	Thu, Oct 11, 2001	53.51	53.52	51.66	52.63
2365	NYSE	NOC	Wed, Oct 10, 2001	54.36	55.28	53.03	53.51
2364	NYSE	NOC	Tue, Oct 9, 2001	53.75	54.73	53.25	54.49
2363	NYSE	NOC	Mon, Oct 8, 2001	53.76	54.98	53.25	53.80
2362	NYSE	NOC	Fri, Oct 5, 2001	52.60	54.24	51.72	53.75
2361	NYSE	NOC	Thu, Oct 4, 2001	53.50	53.80	52.50	53.00
2360	NYSE	NOC	Wed, Oct 3, 2001	52.61	54.58	51.83	53.76
2359	NYSE	NOC	Tue, Oct 2, 2001	50.60	53.00	50.60	52.60
2358	NYSE	NOC	Mon, Oct 1, 2001	50.75	51.18	50.00	50.73
2357	NYSE	NOC	Fri, Sep 28, 2001	51.75	52.25	50.50	50.50
2356	NYSE	NOC	Thu, Sep 27, 2001	49.25	51.60	49.08	51.49
2355	NYSE	NOC	Wed, Sep 26, 2001	48.95	49.83	48.90	49.30
2354	NYSE	NOC	Tue, Sep 25, 2001	49.00	50.35	48.95	49.07
2353	NYSE	NOC	Mon, Sep 24, 2001	49.67	49.89	48.35	48.82
2352	NYSE	NOC	Fri, Sep 21, 2001	50.96	50.96	48.84	49.68
2351	NYSE	NOC	Thu, Sep 20, 2001	48.63	51.10	48.30	50.96
2350	NYSE	NOC	Wed, Sep 19, 2001	47.50	48.50	46.85	48.50
2349	NYSE	NOC	Tue, Sep 18, 2001	47.41	47.75	46.65	47.38
2348	NYSE	NOC	Mon, Sep 17, 2001	49.50	49.55	47.15	47.40
2347	NYSE	NOC	Mon, Sep 10, 2001	40.70	41.63	40.65	40.97
2346	NYSE	NOC	Fri, Sep 7, 2001	41.25	41.28	40.74	40.80
2345	NYSE	NOC	Thu, Sep 6, 2001	41.79	41.79	41.28	41.37
2344	NYSE	NOC	Wed, Sep 5, 2001	41.63	41.85	41.45	41.79
2343	NYSE	NOC	Tue, Sep 4, 2001	41.13	42.15	41.10	41.62
2342	NYSE	NOC	Fri, Aug 31, 2001	40.58	41.04	40.37	41.00
2341	NYSE	NOC	Thu, Aug 30, 2001	41.43	41.43	40.55	40.60
2340	NYSE	NOC	Wed, Aug 29, 2001	41.23	41.63	41.18	41.50
2339	NYSE	NOC	Tue, Aug 28, 2001	42.08	42.08	41.60	41.73
2338	NYSE	NOC	Mon, Aug 27, 2001	41.15	42.30	41.08	42.08
2337	NYSE	NOC	Fri, Aug 24, 2001	40.68	41.10	40.58	40.95
2336	NYSE	NOC	Thu, Aug 23, 2001	40.35	40.77	40.28	40.70
2335	NYSE	NOC	Wed, Aug 22, 2001	40.65	40.65	40.45	40.55
2334	NYSE	NOC	Tue, Aug 21, 2001	40.85	40.85	40.59	40.72
2333	NYSE	NOC	Mon, Aug 20, 2001	40.75	40.85	40.45	40.85
2332	NYSE	NOC	Fri, Aug 17, 2001	40.00	40.73	39.99	40.69
2331	NYSE	NOC	Thu, Aug 16, 2001	39.18	40.02	39.10	40.00
2330	NYSE	NOC	Wed, Aug 15, 2001	38.83	39.55	38.83	39.28
2329	NYSE	NOC	Tue, Aug 14, 2001	38.95	39.00	38.55	38.73
2328	NYSE	NOC	Mon, Aug 13, 2001	39.63	39.75	38.80	38.95
2327	NYSE	NOC	Fri, Aug 10, 2001	39.50	39.63	39.22	39.51
2326	NYSE	NOC	Thu, Aug 9, 2001	39.25	39.70	39.21	39.43
2325	NYSE	NOC	Wed, Aug 8, 2001	40.10	40.13	39.30	39.40
2324	NYSE	NOC	Tue, Aug 7, 2001	40.34	40.35	39.94	40.02
2323	NYSE	NOC	Mon, Aug 6, 2001	40.54	40.73	40.15	40.29
2322	NYSE	NOC	Fri, Aug 3, 2001	40.33	40.65	40.10	40.49
2321	NYSE	NOC	Thu, Aug 2, 2001	40.10	40.46	40.01	40.39
2320	NYSE	NOC	Wed, Aug 1, 2001	40.17	40.19	39.95	39.98
2319	NYSE	NOC	Tue, Jul 31, 2001	40.09	40.82	40.07	40.12
2318	NYSE	NOC	Mon, Jul 30, 2001	40.17	40.40	40.03	40.22
2317	NYSE	NOC	Fri, Jul 27, 2001	39.53	40.75	39.53	40.24
2316	NYSE	NOC	Thu, Jul 26, 2001	38.50	39.57	38.43	39.53
2315	NYSE	NOC	Wed, Jul 25, 2001	38.50	38.73	38.20	38.50
2314	NYSE	NOC	Tue, Jul 24, 2001	39.33	39.33	38.65	38.70
2313	NYSE	NOC	Mon, Jul 23, 2001	39.73	39.76	39.38	39.38
2312	NYSE	NOC	Fri, Jul 20, 2001	39.70	40.05	39.55	39.82
2311	NYSE	NOC	Thu, Jul 19, 2001	40.04	40.46	39.45	39.70
2310	NYSE	NOC	Wed, Jul 18, 2001	39.93	40.06	39.50	39.92
2309	NYSE	NOC	Tue, Jul 17, 2001	39.90	40.26	39.83	39.93
2308	NYSE	NOC	Mon, Jul 16, 2001	40.03	40.33	39.89	39.95
2307	NYSE	NOC	Fri, Jul 13, 2001	39.50	40.02	39.33	39.98
2306	NYSE	NOC	Thu, Jul 12, 2001	39.28	39.58	39.20	39.45
2305	NYSE	NOC	Wed, Jul 11, 2001	40.41	40.62	39.40	39.41
2304	NYSE	NOC	Tue, Jul 10, 2001	40.50	40.65	40.35	40.41
2303	NYSE	NOC	Mon, Jul 9, 2001	40.40	40.65	40.22	40.55
2302	NYSE	NOC	Fri, Jul 6, 2001	39.95	40.50	39.95	40.36
2301	NYSE	NOC	Thu, Jul 5, 2001	39.96	40.15	39.84	40.05
2300	NYSE	NOC	Tue, Jul 3, 2001	40.00	40.25	40.00	40.09
2299	NYSE	NOC	Mon, Jul 2, 2001	39.90	40.19	39.78	39.90
2298	NYSE	NOC	Fri, Jun 29, 2001	40.99	40.99	39.98	40.05
2297	NYSE	NOC	Thu, Jun 28, 2001	40.30	41.25	40.11	40.86
2296	NYSE	NOC	Wed, Jun 27, 2001	38.95	40.37	38.95	40.20
2295	NYSE	NOC	Tue, Jun 26, 2001	38.75	39.13	38.20	39.07
2294	NYSE	NOC	Mon, Jun 25, 2001	39.95	39.95	38.70	38.80
2293	NYSE	NOC	Fri, Jun 22, 2001	40.75	41.01	38.63	39.17
2292	NYSE	NOC	Thu, Jun 21, 2001	41.66	41.66	40.40	40.63
2291	NYSE	NOC	Wed, Jun 20, 2001	42.15	42.35	41.60	41.61
2290	NYSE	NOC	Tue, Jun 19, 2001	42.00	42.48	41.95	42.14
2289	NYSE	NOC	Mon, Jun 18, 2001	42.75	42.95	41.83	41.90
2288	NYSE	NOC	Fri, Jun 15, 2001	42.13	42.93	42.13	42.68
2287	NYSE	NOC	Thu, Jun 14, 2001	43.49	43.49	41.30	41.75
2286	NYSE	NOC	Wed, Jun 13, 2001	44.06	44.10	43.40	43.49
2285	NYSE	NOC	Tue, Jun 12, 2001	44.08	44.23	43.40	44.01
2284	NYSE	NOC	Mon, Jun 11, 2001	44.60	44.79	43.63	43.98
2283	NYSE	NOC	Fri, Jun 8, 2001	44.78	44.78	44.31	44.35
2282	NYSE	NOC	Thu, Jun 7, 2001	44.83	44.87	44.66	44.78
2281	NYSE	NOC	Wed, Jun 6, 2001	45.13	45.13	44.70	44.88
2280	NYSE	NOC	Tue, Jun 5, 2001	45.27	45.43	44.91	45.12
2279	NYSE	NOC	Mon, Jun 4, 2001	44.40	45.15	44.40	45.14
2278	NYSE	NOC	Fri, Jun 1, 2001	44.38	44.50	43.90	44.33
2277	NYSE	NOC	Thu, May 31, 2001	44.10	44.40	43.48	44.38
2276	NYSE	NOC	Wed, May 30, 2001	43.70	44.38	43.70	44.01
2275	NYSE	NOC	Tue, May 29, 2001	43.89	44.15	43.37	43.80
2274	NYSE	NOC	Fri, May 25, 2001	43.30	43.95	43.25	43.51
2273	NYSE	NOC	Thu, May 24, 2001	44.41	44.41	42.71	43.30
2272	NYSE	NOC	Wed, May 23, 2001	45.20	45.20	44.65	44.74
2271	NYSE	NOC	Tue, May 22, 2001	45.00	45.63	44.79	45.10
2270	NYSE	NOC	Mon, May 21, 2001	45.10	45.10	44.46	44.75
2269	NYSE	NOC	Fri, May 18, 2001	45.48	45.48	44.78	44.98
2268	NYSE	NOC	Thu, May 17, 2001	44.65	45.49	44.57	45.25
2267	NYSE	NOC	Wed, May 16, 2001	44.25	44.88	43.95	44.77
2266	NYSE	NOC	Tue, May 15, 2001	44.20	44.40	43.85	44.40
2265	NYSE	NOC	Mon, May 14, 2001	44.13	44.52	43.68	44.33
2264	NYSE	NOC	Fri, May 11, 2001	44.93	45.10	44.67	45.05
2263	NYSE	NOC	Thu, May 10, 2001	44.00	45.03	43.92	44.98
2262	NYSE	NOC	Wed, May 9, 2001	44.50	44.51	43.60	44.00
2261	NYSE	NOC	Tue, May 8, 2001	45.95	46.23	45.37	45.75
2260	NYSE	NOC	Mon, May 7, 2001	46.07	46.33	45.98	46.03
2259	NYSE	NOC	Fri, May 4, 2001	45.50	46.15	45.10	46.12
2258	NYSE	NOC	Thu, May 3, 2001	46.82	46.82	45.66	45.80
2257	NYSE	NOC	Wed, May 2, 2001	46.53	47.00	46.35	46.92
2256	NYSE	NOC	Tue, May 1, 2001	45.50	46.62	45.50	46.57
2255	NYSE	NOC	Mon, Apr 30, 2001	45.50	45.70	45.06	45.13
2254	NYSE	NOC	Fri, Apr 27, 2001	45.96	45.96	45.39	45.63
2253	NYSE	NOC	Thu, Apr 26, 2001	45.08	46.14	45.08	45.96
2252	NYSE	NOC	Wed, Apr 25, 2001	44.70	45.26	44.34	45.14
2251	NYSE	NOC	Tue, Apr 24, 2001	44.45	45.13	43.80	44.74
2250	NYSE	NOC	Mon, Apr 23, 2001	46.05	46.05	44.35	44.44
2249	NYSE	NOC	Fri, Apr 20, 2001	47.38	47.38	46.14	46.60
2248	NYSE	NOC	Thu, Apr 19, 2001	47.56	47.65	47.35	47.50
2247	NYSE	NOC	Wed, Apr 18, 2001	47.44	48.53	47.21	47.69
2246	NYSE	NOC	Tue, Apr 17, 2001	47.05	47.44	46.88	47.00
2245	NYSE	NOC	Mon, Apr 16, 2001	46.97	47.15	46.64	46.93
2244	NYSE	NOC	Thu, Apr 12, 2001	46.75	47.30	46.60	47.22
2243	NYSE	NOC	Wed, Apr 11, 2001	46.50	46.75	46.05	46.74
2242	NYSE	NOC	Tue, Apr 10, 2001	45.03	46.23	44.90	46.15
2241	NYSE	NOC	Mon, Apr 9, 2001	45.15	45.70	44.85	44.98
2240	NYSE	NOC	Fri, Apr 6, 2001	46.55	46.55	45.83	45.98
2239	NYSE	NOC	Thu, Apr 5, 2001	45.63	47.01	45.53	46.55
2238	NYSE	NOC	Wed, Apr 4, 2001	43.32	45.70	43.32	44.75
2237	NYSE	NOC	Tue, Apr 3, 2001	43.25	43.40	42.60	43.22
2236	NYSE	NOC	Mon, Apr 2, 2001	43.50	43.53	43.09	43.15
2235	NYSE	NOC	Fri, Mar 30, 2001	43.25	44.50	43.10	43.50
2234	NYSE	NOC	Thu, Mar 29, 2001	43.23	43.80	43.07	43.50
2233	NYSE	NOC	Wed, Mar 28, 2001	43.28	43.28	42.63	43.10
2232	NYSE	NOC	Tue, Mar 27, 2001	43.38	43.80	43.18	43.41
2231	NYSE	NOC	Mon, Mar 26, 2001	43.60	44.50	43.13	43.25
2230	NYSE	NOC	Fri, Mar 23, 2001	43.95	44.00	42.60	42.79
2229	NYSE	NOC	Thu, Mar 22, 2001	43.05	43.15	41.35	43.14
2228	NYSE	NOC	Wed, Mar 21, 2001	44.03	44.35	42.93	42.93
2227	NYSE	NOC	Tue, Mar 20, 2001	45.38	45.70	44.28	44.28
2226	NYSE	NOC	Mon, Mar 19, 2001	43.63	45.08	43.63	44.89
2225	NYSE	NOC	Fri, Mar 16, 2001	44.25	44.48	43.42	43.51
2224	NYSE	NOC	Thu, Mar 15, 2001	45.40	45.41	43.75	44.38
2223	NYSE	NOC	Wed, Mar 14, 2001	46.20	46.55	44.91	45.40
2222	NYSE	NOC	Tue, Mar 13, 2001	48.50	48.55	46.40	46.58
2221	NYSE	NOC	Mon, Mar 12, 2001	48.63	49.55	48.15	48.15
2220	NYSE	NOC	Fri, Mar 9, 2001	48.65	49.20	48.51	48.74
2219	NYSE	NOC	Thu, Mar 8, 2001	48.25	48.80	47.75	48.77
2218	NYSE	NOC	Wed, Mar 7, 2001	48.45	48.74	48.06	48.16
2217	NYSE	NOC	Tue, Mar 6, 2001	48.55	48.58	48.06	48.45
2216	NYSE	NOC	Mon, Mar 5, 2001	48.38	49.17	48.24	48.40
2215	NYSE	NOC	Fri, Mar 2, 2001	47.10	48.50	46.74	48.50
2214	NYSE	NOC	Thu, Mar 1, 2001	46.78	47.25	46.50	47.10
2213	NYSE	NOC	Wed, Feb 28, 2001	47.53	47.80	46.68	46.98
2212	NYSE	NOC	Tue, Feb 27, 2001	48.33	48.33	47.32	47.65
2211	NYSE	NOC	Mon, Feb 26, 2001	47.13	48.23	46.83	48.23
2210	NYSE	NOC	Fri, Feb 23, 2001	46.88	47.13	45.62	47.13
2209	NYSE	NOC	Thu, Feb 22, 2001	47.50	48.36	46.90	47.00
2208	NYSE	NOC	Wed, Feb 21, 2001	45.75	48.18	45.75	47.38
2207	NYSE	NOC	Tue, Feb 20, 2001	45.00	45.85	44.76	45.85
2206	NYSE	NOC	Fri, Feb 16, 2001	44.68	45.17	44.40	45.00
2205	NYSE	NOC	Thu, Feb 15, 2001	44.50	45.25	44.43	44.81
2204	NYSE	NOC	Wed, Feb 14, 2001	44.08	44.20	43.39	43.65
2203	NYSE	NOC	Tue, Feb 13, 2001	43.00	44.63	42.95	44.33
2202	NYSE	NOC	Mon, Feb 12, 2001	43.23	43.23	42.50	43.00
2201	NYSE	NOC	Fri, Feb 9, 2001	43.30	43.75	43.15	43.23
2200	NYSE	NOC	Thu, Feb 8, 2001	43.35	43.96	43.35	43.59
2199	NYSE	NOC	Wed, Feb 7, 2001	43.10	43.35	42.75	43.35
2198	NYSE	NOC	Tue, Feb 6, 2001	43.37	43.45	42.85	43.27
2197	NYSE	NOC	Mon, Feb 5, 2001	43.15	43.58	42.95	43.49
2196	NYSE	NOC	Fri, Feb 2, 2001	43.17	44.00	43.17	43.45
2195	NYSE	NOC	Thu, Feb 1, 2001	43.22	43.48	42.90	43.30
2194	NYSE	NOC	Wed, Jan 31, 2001	43.56	43.94	43.33	43.34
2193	NYSE	NOC	Tue, Jan 30, 2001	44.40	44.40	43.38	43.66
2192	NYSE	NOC	Mon, Jan 29, 2001	44.40	44.56	43.78	44.55
2191	NYSE	NOC	Fri, Jan 26, 2001	44.50	45.25	44.31	44.63
2190	NYSE	NOC	Thu, Jan 25, 2001	42.88	44.88	42.06	44.34
2189	NYSE	NOC	Wed, Jan 24, 2001	44.38	45.25	43.00	43.00
2188	NYSE	NOC	Tue, Jan 23, 2001	43.47	44.97	43.38	44.75
2187	NYSE	NOC	Mon, Jan 22, 2001	41.50	43.94	41.50	43.59
2186	NYSE	NOC	Fri, Jan 19, 2001	42.44	42.50	41.44	41.59
2185	NYSE	NOC	Thu, Jan 18, 2001	43.25	43.25	42.34	42.59
2184	NYSE	NOC	Wed, Jan 17, 2001	43.78	43.97	43.19	43.50
2183	NYSE	NOC	Tue, Jan 16, 2001	43.44	43.84	42.94	43.66
2182	NYSE	NOC	Fri, Jan 12, 2001	43.97	43.97	43.00	43.44
2181	NYSE	NOC	Thu, Jan 11, 2001	42.91	44.69	42.69	44.06
2180	NYSE	NOC	Wed, Jan 10, 2001	41.19	43.25	41.19	43.03
2179	NYSE	NOC	Tue, Jan 9, 2001	41.06	41.75	41.06	41.38
2178	NYSE	NOC	Mon, Jan 8, 2001	40.88	41.16	40.23	41.06
2177	NYSE	NOC	Fri, Jan 5, 2001	40.66	40.94	40.25	40.25
2176	NYSE	NOC	Thu, Jan 4, 2001	40.22	41.00	39.56	39.91
2175	NYSE	NOC	Wed, Jan 3, 2001	41.75	41.94	40.31	40.31
2174	NYSE	NOC	Tue, Jan 2, 2001	41.63	42.25	40.69	41.63
2173	NYSE	NOC	Fri, Dec 29, 2000	39.28	42.63	39.28	41.50
2172	NYSE	NOC	Thu, Dec 28, 2000	38.84	39.81	38.72	39.28
2171	NYSE	NOC	Wed, Dec 27, 2000	37.78	39.31	37.75	38.97
2170	NYSE	NOC	Tue, Dec 26, 2000	37.06	38.19	37.06	37.84
2169	NYSE	NOC	Fri, Dec 22, 2000	37.56	37.81	37.00	37.06
2168	NYSE	NOC	Thu, Dec 21, 2000	41.00	41.53	40.81	40.97
2167	NYSE	NOC	Wed, Dec 20, 2000	40.91	41.25	40.69	41.06
2166	NYSE	NOC	Tue, Dec 19, 2000	41.50	41.69	39.91	40.91
2165	NYSE	NOC	Mon, Dec 18, 2000	39.41	41.00	39.41	40.78
2164	NYSE	NOC	Fri, Dec 15, 2000	39.19	39.84	39.19	39.59
2163	NYSE	NOC	Thu, Dec 14, 2000	40.00	40.38	39.63	39.81
2162	NYSE	NOC	Wed, Dec 13, 2000	41.84	42.31	40.00	40.06
2161	NYSE	NOC	Tue, Dec 12, 2000	42.06	43.06	41.38	41.75
2160	NYSE	NOC	Mon, Dec 11, 2000	42.13	42.31	41.44	42.06
2159	NYSE	NOC	Fri, Dec 8, 2000	41.75	43.13	41.75	42.13
2158	NYSE	NOC	Thu, Dec 7, 2000	41.41	41.78	40.84	41.63
2157	NYSE	NOC	Wed, Dec 6, 2000	42.06	42.06	40.75	41.50
2156	NYSE	NOC	Tue, Dec 5, 2000	41.38	42.75	41.25	42.50
2155	NYSE	NOC	Mon, Dec 4, 2000	40.38	41.38	40.28	41.22
2154	NYSE	NOC	Fri, Dec 1, 2000	42.41	42.75	40.00	40.25
2153	NYSE	NOC	Thu, Nov 30, 2000	42.00	42.50	41.16	42.16
2152	NYSE	NOC	Wed, Nov 29, 2000	40.19	42.25	40.00	42.13
2151	NYSE	NOC	Tue, Nov 28, 2000	41.09	41.09	40.00	40.41
2150	NYSE	NOC	Mon, Nov 27, 2000	41.50	42.13	40.88	41.09
2149	NYSE	NOC	Fri, Nov 24, 2000	40.56	41.22	40.56	41.00
2148	NYSE	NOC	Wed, Nov 22, 2000	42.31	42.81	40.41	40.56
2147	NYSE	NOC	Tue, Nov 21, 2000	39.78	43.13	39.75	42.75
2146	NYSE	NOC	Mon, Nov 20, 2000	38.97	40.44	38.88	39.84
2145	NYSE	NOC	Fri, Nov 17, 2000	38.75	39.19	38.63	38.97
2144	NYSE	NOC	Thu, Nov 16, 2000	39.44	39.50	38.44	38.66
2143	NYSE	NOC	Wed, Nov 15, 2000	39.94	39.97	39.19	39.53
2142	NYSE	NOC	Tue, Nov 14, 2000	38.34	40.13	38.19	40.13
2141	NYSE	NOC	Mon, Nov 13, 2000	39.34	39.56	38.25	38.44
2140	NYSE	NOC	Fri, Nov 10, 2000	39.41	39.53	38.69	39.22
2139	NYSE	NOC	Thu, Nov 9, 2000	39.53	40.13	38.34	39.41
2138	NYSE	NOC	Wed, Nov 8, 2000	40.13	40.25	39.41	39.53
2137	NYSE	NOC	Tue, Nov 7, 2000	40.63	40.94	39.78	40.38
2136	NYSE	NOC	Mon, Nov 6, 2000	39.69	40.78	39.59	40.25
2135	NYSE	NOC	Fri, Nov 3, 2000	41.06	41.09	39.94	40.13
2134	NYSE	NOC	Thu, Nov 2, 2000	41.16	41.38	40.94	41.13
2133	NYSE	NOC	Wed, Nov 1, 2000	41.94	42.13	40.63	41.16
2132	NYSE	NOC	Tue, Oct 31, 2000	41.25	42.38	41.06	42.00
2131	NYSE	NOC	Mon, Oct 30, 2000	40.06	41.00	39.84	40.69
2130	NYSE	NOC	Fri, Oct 27, 2000	41.16	41.31	39.44	40.03
2129	NYSE	NOC	Thu, Oct 26, 2000	42.59	42.81	40.84	41.03
2128	NYSE	NOC	Wed, Oct 25, 2000	42.53	43.31	42.50	42.59
2127	NYSE	NOC	Tue, Oct 24, 2000	43.84	43.88	42.31	42.59
2126	NYSE	NOC	Mon, Oct 23, 2000	43.50	45.13	43.50	43.97
2125	NYSE	NOC	Fri, Oct 20, 2000	41.50	43.72	41.50	43.38
2124	NYSE	NOC	Thu, Oct 19, 2000	41.63	42.19	41.00	41.63
2123	NYSE	NOC	Wed, Oct 18, 2000	43.31	43.31	41.50	41.50
2122	NYSE	NOC	Tue, Oct 17, 2000	44.50	44.63	42.66	43.50
2121	NYSE	NOC	Mon, Oct 16, 2000	45.75	46.00	44.59	45.00
2120	NYSE	NOC	Fri, Oct 13, 2000	46.06	46.63	46.00	46.25
2119	NYSE	NOC	Thu, Oct 12, 2000	45.53	46.06	45.00	45.88
2118	NYSE	NOC	Wed, Oct 11, 2000	44.56	45.56	44.56	45.56
2117	NYSE	NOC	Tue, Oct 10, 2000	44.50	45.03	44.16	44.94
2116	NYSE	NOC	Mon, Oct 9, 2000	44.09	44.75	44.06	44.50
2115	NYSE	NOC	Fri, Oct 6, 2000	45.38	45.56	43.63	44.03
2114	NYSE	NOC	Thu, Oct 5, 2000	45.66	45.94	45.09	45.47
2113	NYSE	NOC	Wed, Oct 4, 2000	45.94	46.41	45.53	45.72
2112	NYSE	NOC	Tue, Oct 3, 2000	45.44	46.94	45.38	45.75
2111	NYSE	NOC	Mon, Oct 2, 2000	45.63	45.72	44.72	45.31
2110	NYSE	NOC	Fri, Sep 29, 2000	45.78	46.13	45.31	45.44
2109	NYSE	NOC	Thu, Sep 28, 2000	45.06	46.63	45.06	45.91
2108	NYSE	NOC	Wed, Sep 27, 2000	44.31	45.34	44.31	44.88
2107	NYSE	NOC	Tue, Sep 26, 2000	44.34	44.72	43.97	44.38
2106	NYSE	NOC	Mon, Sep 25, 2000	43.78	44.56	43.44	44.22
2105	NYSE	NOC	Fri, Sep 22, 2000	43.00	44.31	42.81	43.78
2104	NYSE	NOC	Thu, Sep 21, 2000	40.59	43.00	40.59	43.00
2103	NYSE	NOC	Wed, Sep 20, 2000	39.81	40.88	39.81	40.69
2102	NYSE	NOC	Tue, Sep 19, 2000	40.22	40.22	39.91	39.94
2101	NYSE	NOC	Mon, Sep 18, 2000	40.56	40.59	40.25	40.34
2100	NYSE	NOC	Fri, Sep 15, 2000	40.38	41.00	40.38	40.66
2099	NYSE	NOC	Thu, Sep 14, 2000	40.25	40.97	39.94	40.88
2098	NYSE	NOC	Wed, Sep 13, 2000	40.19	40.91	40.03	40.25
2097	NYSE	NOC	Tue, Sep 12, 2000	40.06	40.50	39.88	40.50
2096	NYSE	NOC	Mon, Sep 11, 2000	39.78	40.38	39.72	40.13
2095	NYSE	NOC	Fri, Sep 8, 2000	39.88	39.94	39.19	39.91
2094	NYSE	NOC	Thu, Sep 7, 2000	39.78	40.31	39.28	40.00
2093	NYSE	NOC	Wed, Sep 6, 2000	39.81	40.38	39.63	39.97
2092	NYSE	NOC	Tue, Sep 5, 2000	39.06	40.31	39.06	40.03
2091	NYSE	NOC	Fri, Sep 1, 2000	39.00	39.34	38.84	39.19
2090	NYSE	NOC	Thu, Aug 31, 2000	39.06	40.00	38.88	38.91
2089	NYSE	NOC	Wed, Aug 30, 2000	38.19	39.34	38.13	39.06
2088	NYSE	NOC	Tue, Aug 29, 2000	38.91	38.91	37.97	38.06
2087	NYSE	NOC	Mon, Aug 28, 2000	38.88	39.03	38.69	38.88
2086	NYSE	NOC	Fri, Aug 25, 2000	39.25	39.38	38.63	39.00
2085	NYSE	NOC	Thu, Aug 24, 2000	36.75	38.13	36.75	38.06
2084	NYSE	NOC	Wed, Aug 23, 2000	37.44	37.69	36.44	37.03
2083	NYSE	NOC	Tue, Aug 22, 2000	37.59	37.59	37.06	37.44
2082	NYSE	NOC	Mon, Aug 21, 2000	36.91	38.25	36.91	37.50
2081	NYSE	NOC	Fri, Aug 18, 2000	37.00	37.25	36.75	37.03
2080	NYSE	NOC	Thu, Aug 17, 2000	37.03	37.28	36.72	37.03
2079	NYSE	NOC	Wed, Aug 16, 2000	37.00	37.09	36.75	37.03
2078	NYSE	NOC	Tue, Aug 15, 2000	37.84	37.88	37.38	37.50
2077	NYSE	NOC	Mon, Aug 14, 2000	38.59	38.59	37.44	37.81
2076	NYSE	NOC	Fri, Aug 11, 2000	37.63	39.38	37.59	38.47
2075	NYSE	NOC	Thu, Aug 10, 2000	39.25	39.38	37.38	37.63
2074	NYSE	NOC	Wed, Aug 9, 2000	39.75	39.94	38.78	39.38
2073	NYSE	NOC	Tue, Aug 8, 2000	37.91	39.00	37.66	38.56
2072	NYSE	NOC	Mon, Aug 7, 2000	36.84	38.31	36.81	38.03
2071	NYSE	NOC	Fri, Aug 4, 2000	36.53	36.53	36.00	36.41
2070	NYSE	NOC	Thu, Aug 3, 2000	36.38	36.75	35.47	36.66
2069	NYSE	NOC	Wed, Aug 2, 2000	36.94	37.69	36.63	37.13
2068	NYSE	NOC	Tue, Aug 1, 2000	35.72	37.31	35.66	36.94
2067	NYSE	NOC	Mon, Jul 31, 2000	35.13	35.81	35.06	35.53
2066	NYSE	NOC	Fri, Jul 28, 2000	35.38	35.50	34.56	35.13
2065	NYSE	NOC	Thu, Jul 27, 2000	35.72	36.06	34.97	35.44
2064	NYSE	NOC	Wed, Jul 26, 2000	36.59	36.66	35.75	35.78
2063	NYSE	NOC	Tue, Jul 25, 2000	36.19	36.56	36.13	36.47
2062	NYSE	NOC	Mon, Jul 24, 2000	35.47	36.72	35.31	36.19
2061	NYSE	NOC	Fri, Jul 21, 2000	36.22	36.31	35.13	35.47
2060	NYSE	NOC	Thu, Jul 20, 2000	35.00	36.50	35.00	36.34
2059	NYSE	NOC	Wed, Jul 19, 2000	35.00	35.00	34.41	34.53
2058	NYSE	NOC	Tue, Jul 18, 2000	35.28	35.38	34.34	34.81
2057	NYSE	NOC	Mon, Jul 17, 2000	35.47	35.47	34.72	35.25
2056	NYSE	NOC	Fri, Jul 14, 2000	35.41	35.75	35.06	35.59
2055	NYSE	NOC	Thu, Jul 13, 2000	33.44	35.00	33.44	34.97
2054	NYSE	NOC	Wed, Jul 12, 2000	33.28	33.94	33.25	33.44
2053	NYSE	NOC	Tue, Jul 11, 2000	32.91	33.38	32.59	33.16
2052	NYSE	NOC	Mon, Jul 10, 2000	33.25	33.25	32.75	33.03
2051	NYSE	NOC	Fri, Jul 7, 2000	33.22	33.41	32.75	33.25
2050	NYSE	NOC	Thu, Jul 6, 2000	33.00	33.81	33.00	33.22
2049	NYSE	NOC	Wed, Jul 5, 2000	32.69	33.13	32.19	32.91
2048	NYSE	NOC	Mon, Jul 3, 2000	33.00	33.00	32.25	32.81
2047	NYSE	NOC	Fri, Jun 30, 2000	33.16	33.25	32.94	33.13
2046	NYSE	NOC	Thu, Jun 29, 2000	33.16	33.31	32.53	33.25
2045	NYSE	NOC	Wed, Jun 28, 2000	33.88	33.88	32.94	33.28
2044	NYSE	NOC	Tue, Jun 27, 2000	34.16	34.44	33.50	33.88
2043	NYSE	NOC	Mon, Jun 26, 2000	34.81	34.97	34.38	34.59
2042	NYSE	NOC	Fri, Jun 23, 2000	33.78	35.44	33.78	35.06
2041	NYSE	NOC	Thu, Jun 22, 2000	33.38	33.88	32.88	33.78
2040	NYSE	NOC	Wed, Jun 21, 2000	35.38	35.38	33.56	33.75
2039	NYSE	NOC	Tue, Jun 20, 2000	35.75	35.75	33.84	35.22
2038	NYSE	NOC	Mon, Jun 19, 2000	37.25	37.28	35.50	36.38
2037	NYSE	NOC	Fri, Jun 16, 2000	37.34	37.34	36.56	37.27
2036	NYSE	NOC	Thu, Jun 15, 2000	37.31	37.50	37.13	37.22
2035	NYSE	NOC	Wed, Jun 14, 2000	36.81	37.97	36.81	37.28
2034	NYSE	NOC	Tue, Jun 13, 2000	37.78	37.78	35.06	36.84
2033	NYSE	NOC	Mon, Jun 12, 2000	39.56	40.09	37.19	37.69
2032	NYSE	NOC	Fri, Jun 9, 2000	39.19	40.19	39.09	39.81
2031	NYSE	NOC	Thu, Jun 8, 2000	39.91	39.91	38.75	38.81
2030	NYSE	NOC	Wed, Jun 7, 2000	40.50	40.69	39.91	40.03
2029	NYSE	NOC	Tue, Jun 6, 2000	39.28	40.41	39.22	40.13
2028	NYSE	NOC	Mon, Jun 5, 2000	39.50	39.50	38.91	39.28
2027	NYSE	NOC	Fri, Jun 2, 2000	39.41	39.63	39.31	39.56
2026	NYSE	NOC	Thu, Jun 1, 2000	38.31	39.50	38.31	39.28
2025	NYSE	NOC	Wed, May 31, 2000	37.44	38.47	37.34	38.31
2024	NYSE	NOC	Tue, May 30, 2000	36.91	37.44	36.88	37.44
2023	NYSE	NOC	Fri, May 26, 2000	37.34	37.97	36.41	36.78
2022	NYSE	NOC	Thu, May 25, 2000	38.13	38.44	36.72	37.22
2021	NYSE	NOC	Wed, May 24, 2000	38.28	39.31	38.19	38.47
2020	NYSE	NOC	Tue, May 23, 2000	39.50	39.50	38.38	38.47
2019	NYSE	NOC	Mon, May 22, 2000	39.59	39.59	38.50	38.88
2018	NYSE	NOC	Fri, May 19, 2000	39.31	39.78	38.53	39.59
2017	NYSE	NOC	Thu, May 18, 2000	39.75	40.47	39.09	39.31
2016	NYSE	NOC	Wed, May 17, 2000	38.16	40.00	37.97	39.63
2015	NYSE	NOC	Tue, May 16, 2000	37.84	38.22	37.56	38.13
2014	NYSE	NOC	Mon, May 15, 2000	37.97	38.28	37.28	37.72
2013	NYSE	NOC	Fri, May 12, 2000	37.69	38.44	37.66	37.84
2012	NYSE	NOC	Thu, May 11, 2000	37.22	37.94	37.22	37.69
2011	NYSE	NOC	Wed, May 10, 2000	37.09	37.38	36.81	37.22
2010	NYSE	NOC	Tue, May 9, 2000	36.56	37.22	36.28	37.22
2009	NYSE	NOC	Mon, May 8, 2000	36.28	37.22	36.06	36.69
2008	NYSE	NOC	Fri, May 5, 2000	36.56	36.75	36.13	36.38
2007	NYSE	NOC	Thu, May 4, 2000	35.84	36.75	35.56	36.69
2006	NYSE	NOC	Wed, May 3, 2000	36.47	36.47	35.31	35.53
2005	NYSE	NOC	Tue, May 2, 2000	36.75	37.59	36.00	36.47
2004	NYSE	NOC	Mon, May 1, 2000	35.56	36.94	35.56	36.75
2003	NYSE	NOC	Fri, Apr 28, 2000	36.63	37.06	35.28	35.44
2002	NYSE	NOC	Thu, Apr 27, 2000	34.50	36.69	34.50	36.53
2001	NYSE	NOC	Wed, Apr 26, 2000	36.28	36.28	34.44	34.91
2000	NYSE	NOC	Tue, Apr 25, 2000	35.13	37.00	34.59	36.28
1999	NYSE	NOC	Mon, Apr 24, 2000	34.25	35.38	34.19	35.22
1998	NYSE	NOC	Thu, Apr 20, 2000	31.94	33.88	31.75	33.50
1997	NYSE	NOC	Wed, Apr 19, 2000	32.34	32.53	31.88	31.94
1996	NYSE	NOC	Tue, Apr 18, 2000	31.91	32.50	31.50	32.41
1995	NYSE	NOC	Mon, Apr 17, 2000	30.09	32.13	30.09	31.91
1994	NYSE	NOC	Fri, Apr 14, 2000	29.97	30.69	29.56	29.72
1993	NYSE	NOC	Thu, Apr 13, 2000	28.88	31.25	28.69	30.03
1992	NYSE	NOC	Wed, Apr 12, 2000	28.38	29.69	28.28	28.56
1991	NYSE	NOC	Tue, Apr 11, 2000	28.00	28.56	28.00	28.28
1990	NYSE	NOC	Mon, Apr 10, 2000	27.41	28.00	27.41	27.88
1989	NYSE	NOC	Fri, Apr 7, 2000	28.28	28.56	27.41	27.41
1988	NYSE	NOC	Thu, Apr 6, 2000	28.06	28.69	28.03	28.16
1987	NYSE	NOC	Wed, Apr 5, 2000	27.50	28.50	27.38	27.63
1986	NYSE	NOC	Tue, Apr 4, 2000	26.25	27.94	26.16	27.63
1985	NYSE	NOC	Mon, Apr 3, 2000	26.47	26.47	25.59	26.22
1984	NYSE	NOC	Fri, Mar 31, 2000	26.63	26.91	26.25	26.47
1983	NYSE	NOC	Thu, Mar 30, 2000	26.25	27.09	26.19	26.50
1982	NYSE	NOC	Wed, Mar 29, 2000	26.56	26.63	26.09	26.16
1981	NYSE	NOC	Tue, Mar 28, 2000	26.75	26.84	26.25	26.31
1980	NYSE	NOC	Mon, Mar 27, 2000	26.94	26.94	26.41	26.63
1979	NYSE	NOC	Fri, Mar 24, 2000	26.00	26.75	26.00	26.75
1978	NYSE	NOC	Thu, Mar 23, 2000	26.47	26.69	25.88	26.03
1977	NYSE	NOC	Wed, Mar 22, 2000	27.19	27.25	26.59	26.78
1976	NYSE	NOC	Tue, Mar 21, 2000	26.44	27.38	26.44	27.00
1975	NYSE	NOC	Mon, Mar 20, 2000	27.50	27.56	25.50	26.31
1974	NYSE	NOC	Fri, Mar 17, 2000	27.00	27.81	27.00	27.59
1973	NYSE	NOC	Thu, Mar 16, 2000	26.28	27.38	26.19	27.31
1972	NYSE	NOC	Wed, Mar 15, 2000	24.28	26.25	24.00	26.25
1971	NYSE	NOC	Tue, Mar 14, 2000	23.63	24.75	23.50	24.41
1970	NYSE	NOC	Mon, Mar 13, 2000	23.50	23.69	23.38	23.50
1969	NYSE	NOC	Fri, Mar 10, 2000	23.75	23.75	23.38	23.53
1968	NYSE	NOC	Thu, Mar 9, 2000	23.56	23.75	23.50	23.75
1967	NYSE	NOC	Wed, Mar 8, 2000	23.50	23.94	23.28	23.63
1966	NYSE	NOC	Tue, Mar 7, 2000	24.00	24.41	23.28	23.34
1965	NYSE	NOC	Mon, Mar 6, 2000	22.50	24.19	22.50	24.00
1964	NYSE	NOC	Fri, Mar 3, 2000	21.91	22.19	21.91	22.19
1963	NYSE	NOC	Thu, Mar 2, 2000	21.53	21.94	21.31	21.78
1962	NYSE	NOC	Wed, Mar 1, 2000	22.59	22.59	21.78	21.91
1961	NYSE	NOC	Tue, Feb 29, 2000	22.50	22.97	22.50	22.66
1960	NYSE	NOC	Mon, Feb 28, 2000	22.69	23.00	22.41	22.44
1959	NYSE	NOC	Fri, Feb 25, 2000	22.97	23.13	22.34	22.69
1958	NYSE	NOC	Thu, Feb 24, 2000	22.94	23.00	22.59	22.97
1957	NYSE	NOC	Wed, Feb 23, 2000	22.88	23.06	22.81	22.84
1956	NYSE	NOC	Tue, Feb 22, 2000	22.50	23.25	22.50	22.97
1955	NYSE	NOC	Fri, Feb 18, 2000	23.00	23.03	22.31	22.50
1954	NYSE	NOC	Thu, Feb 17, 2000	23.00	23.28	22.94	23.16
1953	NYSE	NOC	Wed, Feb 16, 2000	22.50	23.34	22.50	23.13
1952	NYSE	NOC	Tue, Feb 15, 2000	23.19	23.25	22.38	22.59
1951	NYSE	NOC	Mon, Feb 14, 2000	23.47	23.59	23.28	23.28
1950	NYSE	NOC	Fri, Feb 11, 2000	23.66	23.78	23.25	23.44
1949	NYSE	NOC	Thu, Feb 10, 2000	24.16	24.25	23.56	23.66
1948	NYSE	NOC	Wed, Feb 9, 2000	24.72	24.75	23.94	24.19
1947	NYSE	NOC	Tue, Feb 8, 2000	24.81	25.00	24.50	24.72
1946	NYSE	NOC	Mon, Feb 7, 2000	26.25	27.06	24.75	24.94
1945	NYSE	NOC	Fri, Feb 4, 2000	25.06	25.88	25.06	25.88
1944	NYSE	NOC	Thu, Feb 3, 2000	25.31	25.41	24.72	24.97
1943	NYSE	NOC	Wed, Feb 2, 2000	25.25	25.28	24.63	25.00
1942	NYSE	NOC	Tue, Feb 1, 2000	25.38	25.38	24.56	25.13
1941	NYSE	NOC	Mon, Jan 31, 2000	25.06	25.13	24.38	25.13
1940	NYSE	NOC	Fri, Jan 28, 2000	25.06	25.47	24.75	25.03
1939	NYSE	NOC	Thu, Jan 27, 2000	24.00	25.19	24.00	25.00
1938	NYSE	NOC	Wed, Jan 26, 2000	24.06	24.13	22.63	23.94
1937	NYSE	NOC	Tue, Jan 25, 2000	24.56	24.66	23.25	23.88
1936	NYSE	NOC	Mon, Jan 24, 2000	26.09	26.38	24.31	24.38
1935	NYSE	NOC	Fri, Jan 21, 2000	25.63	26.09	25.16	26.09
1934	NYSE	NOC	Thu, Jan 20, 2000	25.38	25.72	24.56	25.38
1933	NYSE	NOC	Wed, Jan 19, 2000	25.88	25.97	25.09	25.25
1932	NYSE	NOC	Tue, Jan 18, 2000	25.94	26.25	25.47	26.06
1931	NYSE	NOC	Fri, Jan 14, 2000	26.75	27.00	26.63	26.63
1930	NYSE	NOC	Thu, Jan 13, 2000	26.81	27.09	26.66	26.75
1929	NYSE	NOC	Wed, Jan 12, 2000	27.16	27.25	26.75	26.75
1928	NYSE	NOC	Tue, Jan 11, 2000	26.50	27.69	26.47	27.03
1927	NYSE	NOC	Mon, Jan 10, 2000	27.00	27.13	26.50	26.56
1926	NYSE	NOC	Fri, Jan 7, 2000	26.38	27.25	26.38	26.88
1925	NYSE	NOC	Thu, Jan 6, 2000	26.50	26.50	26.00	26.25
1924	NYSE	NOC	Wed, Jan 5, 2000	26.78	27.41	26.69	26.75
1923	NYSE	NOC	Tue, Jan 4, 2000	26.81	27.50	26.69	26.78
1922	NYSE	NOC	Mon, Jan 3, 2000	27.16	27.16	26.06	26.44
1921	NYSE	NOC	Fri, Dec 31, 1999	26.88	27.16	26.72	27.03
1920	NYSE	NOC	Thu, Dec 30, 1999	26.41	27.22	26.34	26.94
1919	NYSE	NOC	Wed, Dec 29, 1999	26.00	26.38	25.88	26.28
1918	NYSE	NOC	Tue, Dec 28, 1999	26.00	26.13	25.75	25.91
1917	NYSE	NOC	Mon, Dec 27, 1999	25.81	26.19	25.59	26.06
1916	NYSE	NOC	Thu, Dec 23, 1999	25.00	25.94	25.00	25.69
1915	NYSE	NOC	Wed, Dec 22, 1999	24.81	24.94	24.72	24.94
1914	NYSE	NOC	Tue, Dec 21, 1999	24.44	25.38	24.03	24.81
1913	NYSE	NOC	Mon, Dec 20, 1999	25.06	25.13	24.06	24.50
1912	NYSE	NOC	Fri, Dec 17, 1999	25.59	25.84	25.03	25.13
1911	NYSE	NOC	Thu, Dec 16, 1999	25.47	26.63	25.25	25.56
1910	NYSE	NOC	Wed, Dec 15, 1999	25.47	25.50	25.25	25.34
1909	NYSE	NOC	Tue, Dec 14, 1999	25.44	25.78	25.16	25.44
1908	NYSE	NOC	Mon, Dec 13, 1999	25.75	25.78	24.94	25.31
1907	NYSE	NOC	Fri, Dec 10, 1999	25.50	26.19	25.44	25.81
1906	NYSE	NOC	Thu, Dec 9, 1999	25.88	25.88	23.50	25.25
1905	NYSE	NOC	Wed, Dec 8, 1999	26.63	26.75	25.81	25.81
1904	NYSE	NOC	Tue, Dec 7, 1999	28.47	28.56	26.25	26.75
1903	NYSE	NOC	Mon, Dec 6, 1999	28.91	29.00	27.63	28.66
1902	NYSE	NOC	Fri, Dec 3, 1999	28.00	29.25	28.00	29.09
1901	NYSE	NOC	Thu, Dec 2, 1999	27.88	28.06	27.75	27.88
1900	NYSE	NOC	Wed, Dec 1, 1999	27.94	27.97	27.13	27.69
1899	NYSE	NOC	Tue, Nov 30, 1999	26.50	28.09	26.50	27.40
1898	NYSE	NOC	Mon, Nov 29, 1999	26.91	26.91	26.00	26.63
1897	NYSE	NOC	Fri, Nov 26, 1999	27.13	27.25	27.00	27.03
1896	NYSE	NOC	Wed, Nov 24, 1999	27.59	27.69	27.00	27.13
1895	NYSE	NOC	Tue, Nov 23, 1999	28.19	28.28	27.66	27.84
1894	NYSE	NOC	Mon, Nov 22, 1999	28.81	28.97	28.17	28.25
1893	NYSE	NOC	Fri, Nov 19, 1999	28.06	29.47	28.06	28.91
1892	NYSE	NOC	Thu, Nov 18, 1999	27.59	28.81	27.59	28.56
1891	NYSE	NOC	Wed, Nov 17, 1999	26.88	27.75	26.50	27.69
1890	NYSE	NOC	Tue, Nov 16, 1999	27.00	27.06	26.25	26.75
1889	NYSE	NOC	Mon, Nov 15, 1999	26.66	27.03	26.50	26.94
1888	NYSE	NOC	Fri, Nov 12, 1999	26.06	26.69	25.31	26.66
1887	NYSE	NOC	Thu, Nov 11, 1999	27.47	28.00	26.00	26.28
1886	NYSE	NOC	Wed, Nov 10, 1999	26.88	27.63	26.88	27.44
1885	NYSE	NOC	Tue, Nov 9, 1999	26.88	26.97	26.13	26.88
1884	NYSE	NOC	Mon, Nov 8, 1999	27.34	27.34	26.75	26.78
1883	NYSE	NOC	Fri, Nov 5, 1999	27.63	27.69	27.28	27.34
1882	NYSE	NOC	Thu, Nov 4, 1999	27.53	27.63	27.25	27.50
1881	NYSE	NOC	Wed, Nov 3, 1999	27.50	27.63	27.19	27.50
1880	NYSE	NOC	Tue, Nov 2, 1999	27.44	27.50	27.19	27.38
1879	NYSE	NOC	Mon, Nov 1, 1999	27.47	27.50	27.31	27.41
1878	NYSE	NOC	Fri, Oct 29, 1999	27.59	27.59	26.34	27.44
1877	NYSE	NOC	Thu, Oct 28, 1999	27.44	27.81	27.44	27.72
1876	NYSE	NOC	Wed, Oct 27, 1999	27.38	27.63	27.19	27.41
1875	NYSE	NOC	Tue, Oct 26, 1999	27.00	27.53	26.81	27.38
1874	NYSE	NOC	Mon, Oct 25, 1999	27.50	27.50	26.63	26.97
1873	NYSE	NOC	Fri, Oct 22, 1999	28.13	28.56	26.63	27.34
1872	NYSE	NOC	Thu, Oct 21, 1999	27.25	27.81	27.19	27.50
1871	NYSE	NOC	Wed, Oct 20, 1999	27.72	28.19	27.13	27.44
1870	NYSE	NOC	Tue, Oct 19, 1999	28.00	28.50	27.19	27.22
1869	NYSE	NOC	Mon, Oct 18, 1999	27.84	28.38	27.44	28.09
1868	NYSE	NOC	Fri, Oct 15, 1999	28.22	28.22	27.25	27.84
1867	NYSE	NOC	Thu, Oct 14, 1999	27.88	28.63	27.75	28.22
1866	NYSE	NOC	Wed, Oct 13, 1999	29.00	29.13	27.94	28.03
1865	NYSE	NOC	Tue, Oct 12, 1999	31.16	31.16	28.09	29.50
1864	NYSE	NOC	Mon, Oct 11, 1999	30.91	31.53	30.56	31.16
1863	NYSE	NOC	Fri, Oct 8, 1999	29.88	30.66	29.88	30.66
1862	NYSE	NOC	Thu, Oct 7, 1999	29.63	30.31	29.50	30.06
1861	NYSE	NOC	Wed, Oct 6, 1999	29.44	29.63	29.19	29.50
1860	NYSE	NOC	Tue, Oct 5, 1999	30.69	30.69	29.13	29.31
1859	NYSE	NOC	Mon, Oct 4, 1999	30.13	30.88	30.09	30.78
1858	NYSE	NOC	Fri, Oct 1, 1999	31.66	31.66	29.94	30.13
1857	NYSE	NOC	Thu, Sep 30, 1999	30.13	32.22	30.13	31.78
1856	NYSE	NOC	Wed, Sep 29, 1999	30.38	30.84	30.00	30.00
1855	NYSE	NOC	Tue, Sep 28, 1999	30.66	30.97	30.41	30.50
1854	NYSE	NOC	Mon, Sep 27, 1999	29.94	30.94	29.94	30.53
1853	NYSE	NOC	Fri, Sep 24, 1999	30.31	30.38	29.78	29.97
1852	NYSE	NOC	Thu, Sep 23, 1999	31.31	31.31	30.19	30.34
1851	NYSE	NOC	Wed, Sep 22, 1999	31.81	31.81	31.13	31.28
1850	NYSE	NOC	Tue, Sep 21, 1999	31.66	31.81	31.25	31.75
1849	NYSE	NOC	Mon, Sep 20, 1999	32.94	32.94	32.03	32.09
1848	NYSE	NOC	Fri, Sep 17, 1999	32.84	33.69	32.84	32.84
1847	NYSE	NOC	Thu, Sep 16, 1999	33.81	33.81	32.38	32.84
1846	NYSE	NOC	Wed, Sep 15, 1999	34.38	34.53	33.88	33.91
1845	NYSE	NOC	Tue, Sep 14, 1999	34.97	34.97	34.31	34.31
1844	NYSE	NOC	Mon, Sep 13, 1999	34.97	35.00	34.78	34.97
1843	NYSE	NOC	Fri, Sep 10, 1999	34.78	35.44	34.75	35.03
1842	NYSE	NOC	Thu, Sep 9, 1999	34.88	34.94	34.38	34.72
1841	NYSE	NOC	Wed, Sep 8, 1999	35.16	35.19	34.75	35.00
1840	NYSE	NOC	Tue, Sep 7, 1999	35.81	35.81	35.16	35.19
1839	NYSE	NOC	Fri, Sep 3, 1999	35.75	35.94	35.63	35.75
1838	NYSE	NOC	Thu, Sep 2, 1999	36.25	36.25	35.25	35.56
1837	NYSE	NOC	Wed, Sep 1, 1999	36.16	36.47	36.03	36.34
1836	NYSE	NOC	Tue, Aug 31, 1999	36.19	36.41	36.06	36.25
1835	NYSE	NOC	Mon, Aug 30, 1999	36.19	36.59	36.19	36.22
1834	NYSE	NOC	Fri, Aug 27, 1999	36.56	36.59	35.97	36.25
1833	NYSE	NOC	Thu, Aug 26, 1999	36.91	36.91	36.53	36.59
1832	NYSE	NOC	Wed, Aug 25, 1999	37.28	37.44	36.81	37.00
1831	NYSE	NOC	Tue, Aug 24, 1999	36.31	37.56	36.16	37.28
1830	NYSE	NOC	Mon, Aug 23, 1999	35.00	36.28	34.88	35.97
1829	NYSE	NOC	Fri, Aug 20, 1999	34.59	34.72	34.44	34.56
1828	NYSE	NOC	Thu, Aug 19, 1999	34.69	34.69	33.94	34.47
1827	NYSE	NOC	Wed, Aug 18, 1999	35.09	35.25	34.56	34.81
1826	NYSE	NOC	Tue, Aug 17, 1999	34.41	35.25	34.41	35.09
1825	NYSE	NOC	Mon, Aug 16, 1999	34.75	34.88	34.41	34.47
1824	NYSE	NOC	Fri, Aug 13, 1999	34.78	34.88	34.41	34.75
1823	NYSE	NOC	Thu, Aug 12, 1999	35.16	35.22	34.69	34.69
1822	NYSE	NOC	Wed, Aug 11, 1999	34.59	35.00	34.59	34.91
1821	NYSE	NOC	Tue, Aug 10, 1999	34.50	34.63	34.19	34.59
1820	NYSE	NOC	Mon, Aug 9, 1999	34.56	34.66	34.28	34.53
1819	NYSE	NOC	Fri, Aug 6, 1999	34.66	34.66	34.47	34.53
1818	NYSE	NOC	Thu, Aug 5, 1999	35.00	35.00	34.69	34.72
1817	NYSE	NOC	Wed, Aug 4, 1999	35.75	35.75	35.00	35.00
1816	NYSE	NOC	Tue, Aug 3, 1999	35.34	35.63	34.97	35.63
1815	NYSE	NOC	Mon, Aug 2, 1999	35.94	36.06	35.34	35.41
1814	NYSE	NOC	Fri, Jul 30, 1999	36.03	36.31	35.88	36.06
1813	NYSE	NOC	Thu, Jul 29, 1999	36.00	36.50	35.75	36.16
1812	NYSE	NOC	Wed, Jul 28, 1999	36.44	36.69	36.03	36.19
1811	NYSE	NOC	Tue, Jul 27, 1999	36.56	36.84	36.28	36.69
1810	NYSE	NOC	Mon, Jul 26, 1999	37.00	37.22	36.50	36.56
1809	NYSE	NOC	Fri, Jul 23, 1999	37.41	37.63	37.19	37.38
1808	NYSE	NOC	Thu, Jul 22, 1999	37.00	37.75	36.75	37.41
1807	NYSE	NOC	Wed, Jul 21, 1999	36.91	37.38	36.91	37.38
1806	NYSE	NOC	Tue, Jul 20, 1999	37.00	37.00	36.25	36.47
1805	NYSE	NOC	Mon, Jul 19, 1999	37.78	37.94	36.75	37.00
1804	NYSE	NOC	Fri, Jul 16, 1999	37.19	37.97	37.19	37.84
1803	NYSE	NOC	Thu, Jul 15, 1999	36.75	37.31	36.72	37.09
1802	NYSE	NOC	Wed, Jul 14, 1999	36.22	36.75	36.03	36.47
1801	NYSE	NOC	Tue, Jul 13, 1999	36.56	36.59	36.03	36.22
1800	NYSE	NOC	Mon, Jul 12, 1999	36.00	36.72	35.63	36.69
1799	NYSE	NOC	Fri, Jul 9, 1999	36.91	36.91	35.78	35.94
1798	NYSE	NOC	Thu, Jul 8, 1999	37.03	37.03	36.06	36.66
1797	NYSE	NOC	Wed, Jul 7, 1999	35.75	37.31	35.13	37.16
1796	NYSE	NOC	Tue, Jul 6, 1999	33.88	34.75	33.56	34.41
1795	NYSE	NOC	Fri, Jul 2, 1999	33.72	33.88	33.66	33.88
1794	NYSE	NOC	Thu, Jul 1, 1999	33.28	33.59	33.03	33.59
1793	NYSE	NOC	Wed, Jun 30, 1999	33.53	33.63	33.06	33.16
1792	NYSE	NOC	Tue, Jun 29, 1999	32.75	33.53	32.56	33.53
1791	NYSE	NOC	Mon, Jun 28, 1999	32.81	33.59	32.41	32.69
1790	NYSE	NOC	Fri, Jun 25, 1999	31.59	32.81	31.59	32.75
1789	NYSE	NOC	Thu, Jun 24, 1999	32.50	32.50	31.56	31.63
1788	NYSE	NOC	Wed, Jun 23, 1999	32.28	32.94	32.22	32.50
1787	NYSE	NOC	Tue, Jun 22, 1999	32.84	32.88	32.13	32.25
1786	NYSE	NOC	Mon, Jun 21, 1999	33.25	33.25	32.13	32.59
1785	NYSE	NOC	Fri, Jun 18, 1999	33.88	33.91	33.13	33.13
1784	NYSE	NOC	Thu, Jun 17, 1999	33.81	34.47	33.81	33.88
1783	NYSE	NOC	Wed, Jun 16, 1999	32.91	33.75	32.91	33.69
1782	NYSE	NOC	Tue, Jun 15, 1999	32.38	33.25	32.38	32.72
1781	NYSE	NOC	Mon, Jun 14, 1999	32.19	32.75	32.19	32.44
1780	NYSE	NOC	Fri, Jun 11, 1999	32.31	32.66	32.06	32.19
1779	NYSE	NOC	Thu, Jun 10, 1999	32.84	32.84	32.19	32.25
1778	NYSE	NOC	Wed, Jun 9, 1999	33.25	33.25	32.38	32.72
1777	NYSE	NOC	Tue, Jun 8, 1999	33.75	34.06	33.59	33.78
1776	NYSE	NOC	Mon, Jun 7, 1999	33.75	34.31	33.72	33.72
1775	NYSE	NOC	Fri, Jun 4, 1999	33.44	33.78	33.44	33.63
1774	NYSE	NOC	Thu, Jun 3, 1999	33.94	34.13	33.13	33.22
1773	NYSE	NOC	Wed, Jun 2, 1999	33.75	34.28	33.69	33.94
1772	NYSE	NOC	Tue, Jun 1, 1999	33.75	34.22	33.69	33.75
1771	NYSE	NOC	Fri, May 28, 1999	34.22	34.47	33.69	33.78
1770	NYSE	NOC	Thu, May 27, 1999	34.81	35.06	34.06	34.19
1769	NYSE	NOC	Wed, May 26, 1999	35.25	35.38	34.63	35.19
1768	NYSE	NOC	Tue, May 25, 1999	35.56	35.94	35.06	35.13
1767	NYSE	NOC	Mon, May 24, 1999	36.44	36.47	35.19	35.50
1766	NYSE	NOC	Fri, May 21, 1999	34.94	36.94	34.94	36.66
1765	NYSE	NOC	Thu, May 20, 1999	34.50	35.25	34.50	34.81
1764	NYSE	NOC	Wed, May 19, 1999	34.09	34.47	33.88	34.34
1763	NYSE	NOC	Tue, May 18, 1999	33.59	34.13	33.56	33.97
1762	NYSE	NOC	Mon, May 17, 1999	33.88	33.97	33.25	33.47
1761	NYSE	NOC	Fri, May 14, 1999	34.34	34.38	33.75	33.88
1760	NYSE	NOC	Thu, May 13, 1999	33.63	34.44	33.63	34.34
1759	NYSE	NOC	Wed, May 12, 1999	33.38	34.13	33.13	33.72
1758	NYSE	NOC	Tue, May 11, 1999	33.75	33.78	33.13	33.28
1757	NYSE	NOC	Mon, May 10, 1999	33.31	33.72	33.31	33.63
1756	NYSE	NOC	Fri, May 7, 1999	33.06	34.06	33.06	33.31
1755	NYSE	NOC	Thu, May 6, 1999	33.00	33.34	32.75	33.06
1754	NYSE	NOC	Wed, May 5, 1999	32.94	33.19	32.63	33.00
1753	NYSE	NOC	Tue, May 4, 1999	32.81	33.75	32.75	33.06
1752	NYSE	NOC	Mon, May 3, 1999	32.41	32.81	32.31	32.69
1751	NYSE	NOC	Fri, Apr 30, 1999	32.38	32.63	31.72	31.97
1750	NYSE	NOC	Thu, Apr 29, 1999	32.41	32.78	32.03	32.06
1749	NYSE	NOC	Wed, Apr 28, 1999	31.56	32.63	31.56	32.34
1748	NYSE	NOC	Tue, Apr 27, 1999	33.25	33.25	31.50	31.56
1747	NYSE	NOC	Mon, Apr 26, 1999	32.19	32.38	32.00	32.03
1746	NYSE	NOC	Fri, Apr 23, 1999	32.13	32.34	31.84	32.06
1745	NYSE	NOC	Thu, Apr 22, 1999	32.34	32.41	31.97	32.13
1744	NYSE	NOC	Wed, Apr 21, 1999	32.56	33.31	32.31	32.41
1743	NYSE	NOC	Tue, Apr 20, 1999	33.59	33.59	32.25	32.31
1742	NYSE	NOC	Mon, Apr 19, 1999	32.91	34.13	32.84	33.59
1741	NYSE	NOC	Fri, Apr 16, 1999	32.00	33.13	31.94	32.78
1740	NYSE	NOC	Thu, Apr 15, 1999	31.00	32.13	31.00	31.56
1739	NYSE	NOC	Wed, Apr 14, 1999	29.50	31.13	29.38	30.69
1738	NYSE	NOC	Tue, Apr 13, 1999	30.31	30.81	29.66	29.75
1737	NYSE	NOC	Mon, Apr 12, 1999	28.88	30.34	28.84	30.31
1736	NYSE	NOC	Fri, Apr 9, 1999	28.94	29.34	28.88	29.00
1735	NYSE	NOC	Thu, Apr 8, 1999	29.06	29.09	28.81	28.88
1734	NYSE	NOC	Wed, Apr 7, 1999	29.31	29.38	28.66	29.00
1733	NYSE	NOC	Tue, Apr 6, 1999	30.00	30.09	29.38	29.41
1732	NYSE	NOC	Mon, Apr 5, 1999	30.00	30.25	29.84	29.97
1731	NYSE	NOC	Thu, Apr 1, 1999	29.94	30.19	29.84	30.03
1730	NYSE	NOC	Wed, Mar 31, 1999	29.88	30.44	29.75	29.94
1729	NYSE	NOC	Tue, Mar 30, 1999	30.16	30.16	29.44	29.75
1728	NYSE	NOC	Mon, Mar 29, 1999	30.22	30.44	30.13	30.41
1727	NYSE	NOC	Fri, Mar 26, 1999	30.81	30.81	29.75	29.97
1726	NYSE	NOC	Thu, Mar 25, 1999	30.91	31.13	30.56	30.78
1725	NYSE	NOC	Wed, Mar 24, 1999	30.88	31.31	30.81	30.91
1724	NYSE	NOC	Tue, Mar 23, 1999	31.44	31.56	30.75	30.84
1723	NYSE	NOC	Mon, Mar 22, 1999	32.13	32.13	31.25	31.50
1722	NYSE	NOC	Fri, Mar 19, 1999	32.88	32.88	32.00	32.13
1721	NYSE	NOC	Thu, Mar 18, 1999	32.63	32.97	32.50	32.88
1720	NYSE	NOC	Wed, Mar 17, 1999	32.81	33.00	32.63	32.88
1719	NYSE	NOC	Tue, Mar 16, 1999	32.66	33.31	32.50	32.81
1718	NYSE	NOC	Mon, Mar 15, 1999	31.69	32.47	31.69	32.47
1717	NYSE	NOC	Fri, Mar 12, 1999	30.75	31.75	30.75	31.59
1716	NYSE	NOC	Thu, Mar 11, 1999	30.53	30.69	30.31	30.50
1715	NYSE	NOC	Wed, Mar 10, 1999	30.69	30.72	30.31	30.41
1714	NYSE	NOC	Tue, Mar 9, 1999	30.84	30.97	30.59	30.69
1713	NYSE	NOC	Mon, Mar 8, 1999	31.06	31.13	30.63	30.81
1712	NYSE	NOC	Fri, Mar 5, 1999	31.34	31.44	30.16	31.00
1711	NYSE	NOC	Thu, Mar 4, 1999	30.34	31.81	30.34	31.41
1710	NYSE	NOC	Wed, Mar 3, 1999	30.53	30.97	30.06	30.16
1709	NYSE	NOC	Tue, Mar 2, 1999	30.81	31.25	30.41	30.53
1708	NYSE	NOC	Mon, Mar 1, 1999	31.03	31.13	30.59	30.88
1707	NYSE	NOC	Fri, Feb 26, 1999	31.34	31.56	31.09	31.16
1706	NYSE	NOC	Thu, Feb 25, 1999	31.16	31.34	30.41	31.22
1705	NYSE	NOC	Wed, Feb 24, 1999	31.50	31.72	31.28	31.38
1704	NYSE	NOC	Tue, Feb 23, 1999	30.94	31.13	29.94	31.06
1703	NYSE	NOC	Mon, Feb 22, 1999	31.00	31.00	30.16	30.81
1702	NYSE	NOC	Fri, Feb 19, 1999	30.56	31.00	30.38	30.75
1701	NYSE	NOC	Thu, Feb 18, 1999	30.31	30.56	30.19	30.44
1700	NYSE	NOC	Wed, Feb 17, 1999	30.44	30.44	29.91	30.13
1699	NYSE	NOC	Tue, Feb 16, 1999	30.75	31.19	30.06	30.44
1698	NYSE	NOC	Fri, Feb 12, 1999	31.25	31.44	30.50	30.63
1697	NYSE	NOC	Thu, Feb 11, 1999	31.78	31.78	30.47	31.19
1696	NYSE	NOC	Wed, Feb 10, 1999	32.31	32.34	31.50	31.72
1695	NYSE	NOC	Tue, Feb 9, 1999	33.06	33.13	32.06	32.38
1694	NYSE	NOC	Mon, Feb 8, 1999	33.03	33.34	32.63	33.13
1693	NYSE	NOC	Fri, Feb 5, 1999	33.09	33.25	32.78	33.13
1692	NYSE	NOC	Thu, Feb 4, 1999	32.91	33.19	32.63	32.72
1691	NYSE	NOC	Wed, Feb 3, 1999	32.13	33.75	32.13	32.78
1690	NYSE	NOC	Tue, Feb 2, 1999	31.34	32.19	30.75	32.13
1689	NYSE	NOC	Mon, Feb 1, 1999	29.50	31.88	29.44	31.31
1688	NYSE	NOC	Fri, Jan 29, 1999	28.81	28.94	28.31	28.50
1687	NYSE	NOC	Thu, Jan 28, 1999	28.94	28.94	28.38	28.75
1686	NYSE	NOC	Wed, Jan 27, 1999	30.00	30.13	28.81	28.94
1685	NYSE	NOC	Tue, Jan 26, 1999	30.56	31.03	30.03	30.09
1684	NYSE	NOC	Mon, Jan 25, 1999	30.13	30.72	30.13	30.56
1683	NYSE	NOC	Fri, Jan 22, 1999	30.31	30.44	29.75	30.13
1682	NYSE	NOC	Thu, Jan 21, 1999	30.44	30.69	29.75	30.44
1681	NYSE	NOC	Wed, Jan 20, 1999	31.22	31.34	30.63	30.94
1680	NYSE	NOC	Tue, Jan 19, 1999	31.88	32.00	31.00	31.25
1679	NYSE	NOC	Fri, Jan 15, 1999	31.41	31.59	31.25	31.44
1678	NYSE	NOC	Thu, Jan 14, 1999	32.09	32.34	31.25	31.28
1677	NYSE	NOC	Wed, Jan 13, 1999	32.19	32.22	30.88	32.09
1676	NYSE	NOC	Tue, Jan 12, 1999	32.81	32.84	32.34	32.69
1675	NYSE	NOC	Mon, Jan 11, 1999	32.69	33.22	32.69	32.94
1674	NYSE	NOC	Fri, Jan 8, 1999	34.00	34.06	31.75	32.63
1673	NYSE	NOC	Thu, Jan 7, 1999	34.41	34.59	33.81	34.00
1672	NYSE	NOC	Wed, Jan 6, 1999	34.38	34.75	33.25	34.66
1671	NYSE	NOC	Tue, Jan 5, 1999	36.13	36.81	36.13	36.63
1670	NYSE	NOC	Mon, Jan 4, 1999	36.97	37.81	36.00	36.13
1669	NYSE	NOC	Thu, Dec 31, 1998	36.44	36.63	36.00	36.56
1668	NYSE	NOC	Wed, Dec 30, 1998	35.56	36.94	35.56	36.50
1667	NYSE	NOC	Tue, Dec 29, 1998	35.78	35.81	35.41	35.50
1666	NYSE	NOC	Mon, Dec 28, 1998	35.13	36.00	34.41	35.78
1665	NYSE	NOC	Thu, Dec 24, 1998	34.88	35.25	34.88	35.06
1664	NYSE	NOC	Wed, Dec 23, 1998	36.25	36.25	34.22	34.75
1663	NYSE	NOC	Tue, Dec 22, 1998	36.38	36.56	35.81	36.19
1662	NYSE	NOC	Mon, Dec 21, 1998	36.56	36.69	36.22	36.44
1661	NYSE	NOC	Fri, Dec 18, 1998	36.50	36.84	36.41	36.63
1660	NYSE	NOC	Thu, Dec 17, 1998	36.66	37.25	36.50	36.63
1659	NYSE	NOC	Wed, Dec 16, 1998	35.31	37.25	35.00	36.72
1658	NYSE	NOC	Tue, Dec 15, 1998	36.00	36.13	35.06	35.31
1657	NYSE	NOC	Mon, Dec 14, 1998	35.81	36.69	35.66	36.13
1656	NYSE	NOC	Fri, Dec 11, 1998	37.34	37.34	35.81	35.88
1655	NYSE	NOC	Thu, Dec 10, 1998	38.97	39.00	37.25	37.41
1654	NYSE	NOC	Wed, Dec 9, 1998	39.38	39.69	38.47	38.84
1653	NYSE	NOC	Tue, Dec 8, 1998	39.91	40.00	39.38	39.44
1652	NYSE	NOC	Mon, Dec 7, 1998	39.56	40.00	38.50	39.78
1651	NYSE	NOC	Fri, Dec 4, 1998	39.25	40.38	39.25	39.47
1650	NYSE	NOC	Thu, Dec 3, 1998	38.69	38.94	37.13	38.88
1649	NYSE	NOC	Wed, Dec 2, 1998	39.94	39.97	36.88	38.69
1648	NYSE	NOC	Tue, Dec 1, 1998	40.56	40.91	40.53	40.59
1647	NYSE	NOC	Mon, Nov 30, 1998	40.44	41.13	40.41	40.63
1646	NYSE	NOC	Fri, Nov 27, 1998	40.78	40.78	40.50	40.56
1645	NYSE	NOC	Wed, Nov 25, 1998	40.88	41.75	40.66	40.78
1644	NYSE	NOC	Tue, Nov 24, 1998	40.88	41.50	40.69	40.97
1643	NYSE	NOC	Mon, Nov 23, 1998	40.56	41.78	40.44	41.25
1642	NYSE	NOC	Fri, Nov 20, 1998	40.50	40.66	40.06	40.34
1641	NYSE	NOC	Thu, Nov 19, 1998	40.28	40.31	40.03	40.16
1640	NYSE	NOC	Wed, Nov 18, 1998	40.66	40.69	39.94	40.22
1639	NYSE	NOC	Tue, Nov 17, 1998	40.50	40.97	40.41	40.59
1638	NYSE	NOC	Mon, Nov 16, 1998	40.72	40.72	40.16	40.66
1637	NYSE	NOC	Fri, Nov 13, 1998	40.13	40.78	40.00	40.59
1636	NYSE	NOC	Thu, Nov 12, 1998	40.00	40.13	39.25	40.09
1635	NYSE	NOC	Wed, Nov 11, 1998	41.25	41.25	39.81	40.00
1634	NYSE	NOC	Tue, Nov 10, 1998	41.56	42.00	40.97	41.16
1633	NYSE	NOC	Mon, Nov 9, 1998	41.19	41.94	40.88	41.56
1632	NYSE	NOC	Fri, Nov 6, 1998	41.59	41.59	40.94	41.19
1631	NYSE	NOC	Thu, Nov 5, 1998	41.31	41.81	40.88	41.59
1630	NYSE	NOC	Wed, Nov 4, 1998	40.03	41.53	40.00	41.44
1629	NYSE	NOC	Tue, Nov 3, 1998	40.44	40.84	39.91	39.91
1628	NYSE	NOC	Mon, Nov 2, 1998	39.78	40.41	39.78	40.25
1627	NYSE	NOC	Fri, Oct 30, 1998	39.69	40.13	39.66	39.88
1626	NYSE	NOC	Thu, Oct 29, 1998	39.25	39.81	38.88	39.72
1625	NYSE	NOC	Wed, Oct 28, 1998	39.06	40.47	39.03	39.31
1624	NYSE	NOC	Tue, Oct 27, 1998	38.84	39.78	38.84	39.13
1623	NYSE	NOC	Mon, Oct 26, 1998	38.94	39.38	38.50	38.66
1622	NYSE	NOC	Fri, Oct 23, 1998	38.59	39.19	38.41	38.81
1621	NYSE	NOC	Thu, Oct 22, 1998	38.56	38.81	38.13	38.53
1620	NYSE	NOC	Wed, Oct 21, 1998	39.31	39.34	38.13	38.44
1619	NYSE	NOC	Tue, Oct 20, 1998	39.56	40.00	38.97	39.19
1618	NYSE	NOC	Mon, Oct 19, 1998	38.63	40.00	38.53	39.56
1617	NYSE	NOC	Fri, Oct 16, 1998	37.19	38.84	37.13	38.69
1616	NYSE	NOC	Thu, Oct 15, 1998	36.00	37.25	35.91	36.97
1615	NYSE	NOC	Wed, Oct 14, 1998	35.69	36.22	35.50	36.13
1614	NYSE	NOC	Tue, Oct 13, 1998	35.50	35.81	34.94	35.50
1613	NYSE	NOC	Mon, Oct 12, 1998	36.00	36.69	35.38	35.44
1612	NYSE	NOC	Fri, Oct 9, 1998	36.31	36.81	35.47	35.63
1611	NYSE	NOC	Thu, Oct 8, 1998	36.41	36.41	34.88	36.25
1610	NYSE	NOC	Wed, Oct 7, 1998	37.75	38.19	36.56	36.72
1609	NYSE	NOC	Tue, Oct 6, 1998	37.75	37.75	37.19	37.59
1608	NYSE	NOC	Mon, Oct 5, 1998	37.31	37.75	36.66	37.50
1607	NYSE	NOC	Fri, Oct 2, 1998	36.88	37.44	36.25	37.44
1606	NYSE	NOC	Thu, Oct 1, 1998	36.25	37.03	35.88	36.53
1605	NYSE	NOC	Wed, Sep 30, 1998	35.91	36.69	35.91	36.50
1604	NYSE	NOC	Tue, Sep 29, 1998	35.41	36.06	35.16	36.03
1603	NYSE	NOC	Mon, Sep 28, 1998	34.41	35.94	34.41	35.16
1602	NYSE	NOC	Fri, Sep 25, 1998	33.91	34.47	33.75	34.41
1601	NYSE	NOC	Thu, Sep 24, 1998	33.50	34.88	33.41	34.09
1600	NYSE	NOC	Wed, Sep 23, 1998	32.25	33.66	32.25	33.63
1599	NYSE	NOC	Tue, Sep 22, 1998	32.19	32.66	31.53	31.69
1598	NYSE	NOC	Mon, Sep 21, 1998	31.41	32.16	31.25	32.06
1597	NYSE	NOC	Fri, Sep 18, 1998	30.75	32.19	30.75	31.50
1596	NYSE	NOC	Thu, Sep 17, 1998	30.75	31.22	30.38	30.84
1595	NYSE	NOC	Wed, Sep 16, 1998	30.69	30.88	30.06	30.88
1594	NYSE	NOC	Tue, Sep 15, 1998	29.75	30.56	29.69	30.44
1593	NYSE	NOC	Mon, Sep 14, 1998	30.81	31.00	29.66	29.81
1592	NYSE	NOC	Fri, Sep 11, 1998	31.44	31.44	30.31	30.38
1591	NYSE	NOC	Thu, Sep 10, 1998	31.50	31.84	31.06	31.50
1590	NYSE	NOC	Wed, Sep 9, 1998	30.56	32.31	30.56	32.31
1589	NYSE	NOC	Tue, Sep 8, 1998	30.75	31.13	29.88	30.47
1588	NYSE	NOC	Fri, Sep 4, 1998	31.38	31.38	30.19	30.56
1587	NYSE	NOC	Thu, Sep 3, 1998	31.25	31.75	30.50	31.25
1586	NYSE	NOC	Wed, Sep 2, 1998	33.00	33.28	31.53	31.66
1585	NYSE	NOC	Tue, Sep 1, 1998	31.56	33.00	31.56	32.78
1584	NYSE	NOC	Mon, Aug 31, 1998	32.38	32.78	31.03	31.69
1583	NYSE	NOC	Fri, Aug 28, 1998	32.19	32.50	31.56	32.25
1582	NYSE	NOC	Thu, Aug 27, 1998	33.00	33.13	31.84	32.00
1581	NYSE	NOC	Wed, Aug 26, 1998	34.94	35.00	33.56	33.69
1580	NYSE	NOC	Tue, Aug 25, 1998	34.63	36.00	34.63	35.28
1579	NYSE	NOC	Mon, Aug 24, 1998	34.53	35.50	34.00	34.34
1578	NYSE	NOC	Fri, Aug 21, 1998	34.25	34.41	32.81	34.41
1577	NYSE	NOC	Thu, Aug 20, 1998	34.91	35.09	34.44	34.50
1576	NYSE	NOC	Wed, Aug 19, 1998	35.53	35.53	34.63	34.75
1575	NYSE	NOC	Tue, Aug 18, 1998	34.81	35.81	34.81	35.53
1574	NYSE	NOC	Mon, Aug 17, 1998	35.03	35.13	34.16	34.69
1573	NYSE	NOC	Fri, Aug 14, 1998	36.19	36.25	35.00	35.16
1572	NYSE	NOC	Thu, Aug 13, 1998	36.31	36.50	35.75	36.06
1571	NYSE	NOC	Wed, Aug 12, 1998	36.16	36.88	36.00	36.47
1570	NYSE	NOC	Tue, Aug 11, 1998	36.00	36.25	35.00	35.66
1569	NYSE	NOC	Mon, Aug 10, 1998	38.00	38.00	36.53	36.84
1568	NYSE	NOC	Fri, Aug 7, 1998	37.50	38.56	37.50	38.34
1567	NYSE	NOC	Thu, Aug 6, 1998	37.47	37.47	36.38	37.25
1566	NYSE	NOC	Wed, Aug 5, 1998	37.97	37.97	36.94	37.47
1565	NYSE	NOC	Tue, Aug 4, 1998	39.88	39.97	37.00	38.00
1564	NYSE	NOC	Mon, Aug 3, 1998	40.50	40.50	39.56	39.84
1563	NYSE	NOC	Fri, Jul 31, 1998	40.69	40.88	40.34	40.50
1562	NYSE	NOC	Thu, Jul 30, 1998	40.56	41.06	40.53	40.56
1561	NYSE	NOC	Wed, Jul 29, 1998	40.88	41.38	40.25	40.50
1560	NYSE	NOC	Tue, Jul 28, 1998	42.66	42.66	40.00	40.75
1559	NYSE	NOC	Mon, Jul 27, 1998	42.75	42.75	42.13	42.72
1558	NYSE	NOC	Fri, Jul 24, 1998	43.25	43.38	42.81	42.88
1557	NYSE	NOC	Thu, Jul 23, 1998	44.75	45.06	42.50	43.03
1556	NYSE	NOC	Wed, Jul 22, 1998	45.91	46.00	44.78	44.97
1555	NYSE	NOC	Tue, Jul 21, 1998	46.50	46.59	45.72	45.78
1554	NYSE	NOC	Mon, Jul 20, 1998	45.34	47.19	45.31	46.50
1553	NYSE	NOC	Fri, Jul 17, 1998	45.00	45.88	44.75	45.31
1552	NYSE	NOC	Thu, Jul 16, 1998	49.50	49.50	48.59	48.69
1551	NYSE	NOC	Wed, Jul 15, 1998	52.63	52.63	50.50	51.53
1550	NYSE	NOC	Tue, Jul 14, 1998	53.34	53.34	52.50	52.72
1549	NYSE	NOC	Mon, Jul 13, 1998	54.13	54.19	53.25	53.47
1548	NYSE	NOC	Fri, Jul 10, 1998	53.25	54.31	53.25	54.00
1547	NYSE	NOC	Thu, Jul 9, 1998	52.66	53.75	52.66	53.22
1546	NYSE	NOC	Wed, Jul 8, 1998	52.38	52.69	51.81	52.66
1545	NYSE	NOC	Tue, Jul 7, 1998	51.63	52.63	50.94	52.41
1544	NYSE	NOC	Mon, Jul 6, 1998	51.09	51.63	50.97	51.63
1543	NYSE	NOC	Thu, Jul 2, 1998	50.63	51.69	50.41	51.22
1542	NYSE	NOC	Wed, Jul 1, 1998	51.13	51.13	50.22	50.50
1541	NYSE	NOC	Tue, Jun 30, 1998	49.78	51.56	49.44	51.56
1540	NYSE	NOC	Mon, Jun 29, 1998	49.81	50.06	49.56	49.72
1539	NYSE	NOC	Fri, Jun 26, 1998	49.88	50.16	49.38	49.69
1538	NYSE	NOC	Thu, Jun 25, 1998	50.50	50.50	49.66	49.94
1537	NYSE	NOC	Wed, Jun 24, 1998	49.66	50.78	49.25	50.78
1536	NYSE	NOC	Tue, Jun 23, 1998	49.56	49.88	49.00	49.66
1535	NYSE	NOC	Mon, Jun 22, 1998	49.88	49.88	48.59	49.50
1534	NYSE	NOC	Fri, Jun 19, 1998	50.63	50.69	49.88	50.03
1533	NYSE	NOC	Thu, Jun 18, 1998	50.75	51.00	50.31	50.69
1532	NYSE	NOC	Wed, Jun 17, 1998	50.81	52.13	50.50	50.63
1531	NYSE	NOC	Tue, Jun 16, 1998	50.72	50.81	50.06	50.31
1530	NYSE	NOC	Mon, Jun 15, 1998	51.44	51.50	50.53	50.59
1529	NYSE	NOC	Fri, Jun 12, 1998	51.25	51.75	49.34	51.75
1528	NYSE	NOC	Thu, Jun 11, 1998	53.09	53.09	51.19	51.34
1527	NYSE	NOC	Wed, Jun 10, 1998	53.81	53.81	53.03	53.09
1526	NYSE	NOC	Tue, Jun 9, 1998	53.88	53.88	53.50	53.81
1525	NYSE	NOC	Mon, Jun 8, 1998	54.00	54.38	53.69	53.88
1524	NYSE	NOC	Fri, Jun 5, 1998	53.56	54.25	53.31	54.09
1523	NYSE	NOC	Thu, Jun 4, 1998	52.94	53.59	52.50	53.56
1522	NYSE	NOC	Wed, Jun 3, 1998	54.38	54.38	52.00	52.88
1521	NYSE	NOC	Tue, Jun 2, 1998	53.78	54.25	53.56	54.25
1520	NYSE	NOC	Mon, Jun 1, 1998	53.50	54.25	53.34	54.00
1519	NYSE	NOC	Fri, May 29, 1998	53.16	53.63	53.16	53.59
1518	NYSE	NOC	Thu, May 28, 1998	53.03	53.38	52.91	53.13
1517	NYSE	NOC	Wed, May 27, 1998	53.13	53.31	52.69	52.94
1516	NYSE	NOC	Tue, May 26, 1998	53.97	54.13	53.25	53.25
1515	NYSE	NOC	Fri, May 22, 1998	53.59	53.91	53.44	53.84
1514	NYSE	NOC	Thu, May 21, 1998	53.63	54.19	53.56	53.72
1513	NYSE	NOC	Wed, May 20, 1998	53.78	53.89	53.31	53.63
1512	NYSE	NOC	Tue, May 19, 1998	53.50	54.41	53.50	53.75
1511	NYSE	NOC	Mon, May 18, 1998	53.63	53.88	53.25	53.38
1510	NYSE	NOC	Fri, May 15, 1998	54.03	54.13	53.19	53.75
1509	NYSE	NOC	Thu, May 14, 1998	53.47	55.13	53.38	54.00
1508	NYSE	NOC	Wed, May 13, 1998	52.94	53.59	52.94	53.47
1507	NYSE	NOC	Tue, May 12, 1998	53.47	53.84	53.38	53.44
1506	NYSE	NOC	Mon, May 11, 1998	53.81	54.31	53.75	53.78
1505	NYSE	NOC	Fri, May 8, 1998	53.63	54.38	53.63	53.88
1504	NYSE	NOC	Thu, May 7, 1998	54.91	54.91	53.13	53.69
1503	NYSE	NOC	Wed, May 6, 1998	53.28	55.38	52.81	54.84
1502	NYSE	NOC	Tue, May 5, 1998	53.69	54.03	53.13	53.28
1501	NYSE	NOC	Mon, May 4, 1998	53.81	53.94	52.88	53.81
1500	NYSE	NOC	Fri, May 1, 1998	52.84	54.31	52.84	53.81
1499	NYSE	NOC	Thu, Apr 30, 1998	52.84	53.47	52.66	52.84
1498	NYSE	NOC	Wed, Apr 29, 1998	53.34	53.44	52.81	53.03
1497	NYSE	NOC	Tue, Apr 28, 1998	52.91	53.34	52.59	53.31
1496	NYSE	NOC	Mon, Apr 27, 1998	53.09	53.50	52.16	52.66
1495	NYSE	NOC	Fri, Apr 24, 1998	53.84	53.84	53.09	53.22
1494	NYSE	NOC	Thu, Apr 23, 1998	53.66	53.94	53.50	53.81
1493	NYSE	NOC	Wed, Apr 22, 1998	52.63	54.19	52.56	53.78
1492	NYSE	NOC	Tue, Apr 21, 1998	52.28	52.72	52.09	52.59
1491	NYSE	NOC	Mon, Apr 20, 1998	52.63	52.81	52.38	52.41
1490	NYSE	NOC	Fri, Apr 17, 1998	53.00	53.00	52.53	52.75
1489	NYSE	NOC	Thu, Apr 16, 1998	53.34	53.34	52.75	52.94
1488	NYSE	NOC	Wed, Apr 15, 1998	54.03	54.25	53.13	53.41
1487	NYSE	NOC	Tue, Apr 14, 1998	53.88	54.16	53.66	54.06
1486	NYSE	NOC	Mon, Apr 13, 1998	53.31	54.13	53.31	53.88
1485	NYSE	NOC	Thu, Apr 9, 1998	53.38	53.63	53.06	53.16
1484	NYSE	NOC	Wed, Apr 8, 1998	54.25	54.25	53.00	53.19
1483	NYSE	NOC	Tue, Apr 7, 1998	53.00	54.94	52.81	54.41
1482	NYSE	NOC	Mon, Apr 6, 1998	54.00	54.00	52.75	53.00
1481	NYSE	NOC	Fri, Apr 3, 1998	53.50	54.50	53.44	54.00
1480	NYSE	NOC	Thu, Apr 2, 1998	54.56	54.56	52.88	53.47
1479	NYSE	NOC	Wed, Apr 1, 1998	53.59	54.72	53.13	54.69
1478	NYSE	NOC	Tue, Mar 31, 1998	51.88	54.00	51.88	53.72
1477	NYSE	NOC	Mon, Mar 30, 1998	51.75	51.94	51.38	51.81
1476	NYSE	NOC	Fri, Mar 27, 1998	52.75	52.75	51.63	51.75
1475	NYSE	NOC	Thu, Mar 26, 1998	52.69	52.97	52.38	52.50
1474	NYSE	NOC	Wed, Mar 25, 1998	52.97	53.34	52.63	52.75
1473	NYSE	NOC	Tue, Mar 24, 1998	53.63	53.63	52.75	53.47
1472	NYSE	NOC	Mon, Mar 23, 1998	53.00	53.97	52.06	53.75
1471	NYSE	NOC	Fri, Mar 20, 1998	54.50	54.50	53.13	53.50
1470	NYSE	NOC	Thu, Mar 19, 1998	53.47	55.00	53.00	54.44
1469	NYSE	NOC	Wed, Mar 18, 1998	54.25	54.53	52.44	53.75
1468	NYSE	NOC	Tue, Mar 17, 1998	56.50	57.44	54.78	55.00
1467	NYSE	NOC	Mon, Mar 16, 1998	57.13	57.13	56.16	56.44
1466	NYSE	NOC	Fri, Mar 13, 1998	55.75	57.25	55.75	56.94
1465	NYSE	NOC	Thu, Mar 12, 1998	58.00	58.00	56.38	56.84
1464	NYSE	NOC	Wed, Mar 11, 1998	56.69	57.63	55.25	57.63
1463	NYSE	NOC	Tue, Mar 10, 1998	58.50	58.69	56.00	57.00
1462	NYSE	NOC	Mon, Mar 9, 1998	59.75	62.00	55.75	58.75
1461	NYSE	NOC	Fri, Mar 6, 1998	67.63	68.81	67.50	68.81
1460	NYSE	NOC	Thu, Mar 5, 1998	67.44	67.94	66.69	67.31
1459	NYSE	NOC	Wed, Mar 4, 1998	67.72	67.72	66.56	67.44
1458	NYSE	NOC	Tue, Mar 3, 1998	68.06	68.06	67.06	67.78
1457	NYSE	NOC	Mon, Mar 2, 1998	69.31	69.34	68.44	68.53
1456	NYSE	NOC	Fri, Feb 27, 1998	69.13	69.50	68.34	69.50
1455	NYSE	NOC	Thu, Feb 26, 1998	67.19	69.25	67.19	69.13
1454	NYSE	NOC	Wed, Feb 25, 1998	65.34	67.66	65.34	67.06
1453	NYSE	NOC	Tue, Feb 24, 1998	66.00	66.00	64.78	65.22
1452	NYSE	NOC	Mon, Feb 23, 1998	66.13	66.50	65.72	66.00
1451	NYSE	NOC	Fri, Feb 20, 1998	65.69	66.22	65.50	66.19
1450	NYSE	NOC	Thu, Feb 19, 1998	65.13	65.31	64.78	65.25
1449	NYSE	NOC	Wed, Feb 18, 1998	65.00	65.44	64.66	65.09
1448	NYSE	NOC	Tue, Feb 17, 1998	64.94	65.63	64.88	65.13
1447	NYSE	NOC	Fri, Feb 13, 1998	65.31	65.53	64.78	65.53
1446	NYSE	NOC	Thu, Feb 12, 1998	65.00	65.72	64.38	65.44
1445	NYSE	NOC	Wed, Feb 11, 1998	65.66	65.72	64.75	65.03
1444	NYSE	NOC	Tue, Feb 10, 1998	64.50	65.88	64.50	65.72
1443	NYSE	NOC	Mon, Feb 9, 1998	64.94	65.16	64.38	64.59
1442	NYSE	NOC	Fri, Feb 6, 1998	64.34	65.34	64.34	64.97
1441	NYSE	NOC	Thu, Feb 5, 1998	64.88	64.97	63.84	64.34
1440	NYSE	NOC	Wed, Feb 4, 1998	63.38	65.16	63.25	64.88
1439	NYSE	NOC	Tue, Feb 3, 1998	62.94	63.47	62.78	63.34
1438	NYSE	NOC	Mon, Feb 2, 1998	62.25	63.06	62.16	63.06
1437	NYSE	NOC	Fri, Jan 30, 1998	61.91	61.91	61.13	61.31
1436	NYSE	NOC	Thu, Jan 29, 1998	61.78	62.72	61.78	61.91
1435	NYSE	NOC	Wed, Jan 28, 1998	62.00	62.47	61.91	62.28
1434	NYSE	NOC	Tue, Jan 27, 1998	61.63	62.59	61.38	61.91
1433	NYSE	NOC	Mon, Jan 26, 1998	61.00	61.91	61.00	61.63
1432	NYSE	NOC	Fri, Jan 23, 1998	61.00	61.41	60.75	61.00
1431	NYSE	NOC	Thu, Jan 22, 1998	59.84	61.75	59.63	61.00
1430	NYSE	NOC	Wed, Jan 21, 1998	58.94	59.97	58.88	59.97
1429	NYSE	NOC	Tue, Jan 20, 1998	58.75	58.94	58.50	58.94
1428	NYSE	NOC	Fri, Jan 16, 1998	58.75	58.84	58.47	58.63
1427	NYSE	NOC	Thu, Jan 15, 1998	58.81	58.97	58.50	58.50
1426	NYSE	NOC	Wed, Jan 14, 1998	58.94	58.97	58.56	58.78
1425	NYSE	NOC	Tue, Jan 13, 1998	58.69	58.88	58.38	58.81
1424	NYSE	NOC	Mon, Jan 12, 1998	58.00	59.03	58.00	58.69
1423	NYSE	NOC	Fri, Jan 9, 1998	59.94	60.00	58.38	58.69
1422	NYSE	NOC	Thu, Jan 8, 1998	61.13	61.13	59.63	60.00
1421	NYSE	NOC	Wed, Jan 7, 1998	58.00	61.25	57.81	61.25
1420	NYSE	NOC	Tue, Jan 6, 1998	58.00	58.25	57.75	58.09
1419	NYSE	NOC	Mon, Jan 5, 1998	57.34	58.19	57.34	58.00
1418	NYSE	NOC	Fri, Jan 2, 1998	57.75	58.00	57.00	57.47
1417	NYSE	NOC	Wed, Dec 31, 1997	56.81	57.88	56.59	57.50
1416	NYSE	NOC	Tue, Dec 30, 1997	56.00	56.88	55.69	56.88
1415	NYSE	NOC	Mon, Dec 29, 1997	55.06	56.00	55.06	55.94
1414	NYSE	NOC	Fri, Dec 26, 1997	54.63	54.88	54.50	54.50
1413	NYSE	NOC	Wed, Dec 24, 1997	54.13	54.75	54.13	54.50
1412	NYSE	NOC	Tue, Dec 23, 1997	55.34	55.34	54.13	54.13
1411	NYSE	NOC	Mon, Dec 22, 1997	55.09	55.88	54.88	55.16
1410	NYSE	NOC	Fri, Dec 19, 1997	55.00	55.06	53.88	54.97
1409	NYSE	NOC	Thu, Dec 18, 1997	56.28	56.44	55.66	55.84
1408	NYSE	NOC	Wed, Dec 17, 1997	55.75	56.41	55.69	56.41
1407	NYSE	NOC	Tue, Dec 16, 1997	57.25	57.25	55.19	55.22
1406	NYSE	NOC	Mon, Dec 15, 1997	57.44	57.59	57.03	57.13
1405	NYSE	NOC	Fri, Dec 12, 1997	56.59	57.31	56.59	57.28
1404	NYSE	NOC	Thu, Dec 11, 1997	56.28	56.72	56.25	56.59
1403	NYSE	NOC	Wed, Dec 10, 1997	56.03	56.56	56.00	56.53
1402	NYSE	NOC	Tue, Dec 9, 1997	55.88	56.28	55.53	56.06
1401	NYSE	NOC	Mon, Dec 8, 1997	55.56	56.00	55.56	56.00
1400	NYSE	NOC	Fri, Dec 5, 1997	55.25	55.91	55.13	55.72
1399	NYSE	NOC	Thu, Dec 4, 1997	55.06	55.84	55.06	55.31
1398	NYSE	NOC	Wed, Dec 3, 1997	55.88	55.88	54.94	55.19
1397	NYSE	NOC	Tue, Dec 2, 1997	56.38	56.84	55.69	55.84
1396	NYSE	NOC	Mon, Dec 1, 1997	56.53	56.88	56.25	56.31
1395	NYSE	NOC	Fri, Nov 28, 1997	56.00	56.63	55.94	56.31
1394	NYSE	NOC	Wed, Nov 26, 1997	54.88	55.75	54.78	55.56
1393	NYSE	NOC	Tue, Nov 25, 1997	53.53	54.19	53.38	53.88
1392	NYSE	NOC	Mon, Nov 24, 1997	53.25	54.34	53.25	53.50
1391	NYSE	NOC	Fri, Nov 21, 1997	53.50	53.63	53.16	53.41
1390	NYSE	NOC	Thu, Nov 20, 1997	53.19	53.69	53.00	53.00
1389	NYSE	NOC	Wed, Nov 19, 1997	53.06	53.53	53.00	53.06
1388	NYSE	NOC	Tue, Nov 18, 1997	53.50	53.53	52.81	53.06
1387	NYSE	NOC	Mon, Nov 17, 1997	53.47	53.93	53.47	53.50
1386	NYSE	NOC	Fri, Nov 14, 1997	53.00	53.34	52.69	53.34
1385	NYSE	NOC	Thu, Nov 13, 1997	52.56	53.03	52.13	52.88
1384	NYSE	NOC	Wed, Nov 12, 1997	53.13	53.31	52.63	52.69
1383	NYSE	NOC	Tue, Nov 11, 1997	54.13	54.25	53.00	53.41
1382	NYSE	NOC	Mon, Nov 10, 1997	54.75	54.81	54.00	54.06
1381	NYSE	NOC	Fri, Nov 7, 1997	54.00	54.88	54.00	54.63
1380	NYSE	NOC	Thu, Nov 6, 1997	56.56	56.56	55.41	55.78
1379	NYSE	NOC	Wed, Nov 5, 1997	57.06	57.19	56.69	56.69
1378	NYSE	NOC	Tue, Nov 4, 1997	56.25	57.06	56.25	57.06
1377	NYSE	NOC	Mon, Nov 3, 1997	55.50	56.63	55.47	56.63
1376	NYSE	NOC	Fri, Oct 31, 1997	54.19	54.81	54.19	54.63
1375	NYSE	NOC	Thu, Oct 30, 1997	53.75	54.41	53.53	54.06
1374	NYSE	NOC	Wed, Oct 29, 1997	53.63	54.75	53.63	54.22
1373	NYSE	NOC	Tue, Oct 28, 1997	50.75	53.03	50.44	52.81
1372	NYSE	NOC	Mon, Oct 27, 1997	55.31	55.59	52.03	52.19
1371	NYSE	NOC	Fri, Oct 24, 1997	57.06	57.22	55.69	55.84
1370	NYSE	NOC	Thu, Oct 23, 1997	57.31	57.59	56.69	56.69
1369	NYSE	NOC	Wed, Oct 22, 1997	59.75	59.75	57.66	57.81
1368	NYSE	NOC	Tue, Oct 21, 1997	60.13	60.56	59.69	59.88
1367	NYSE	NOC	Mon, Oct 20, 1997	60.31	60.38	59.81	60.22
1366	NYSE	NOC	Fri, Oct 17, 1997	59.50	60.31	59.44	60.19
1365	NYSE	NOC	Thu, Oct 16, 1997	59.81	60.25	59.50	59.63
1364	NYSE	NOC	Wed, Oct 15, 1997	60.16	60.41	59.50	59.75
1363	NYSE	NOC	Tue, Oct 14, 1997	60.31	60.50	60.06	60.22
1362	NYSE	NOC	Mon, Oct 13, 1997	60.25	60.69	60.00	60.03
1361	NYSE	NOC	Fri, Oct 10, 1997	60.75	60.84	60.06	60.13
1360	NYSE	NOC	Thu, Oct 9, 1997	60.84	61.34	60.44	60.88
1359	NYSE	NOC	Wed, Oct 8, 1997	60.94	61.06	60.41	60.91
1358	NYSE	NOC	Tue, Oct 7, 1997	61.16	61.31	60.59	61.00
1357	NYSE	NOC	Mon, Oct 6, 1997	61.06	61.59	61.06	61.28
1356	NYSE	NOC	Fri, Oct 3, 1997	61.44	61.44	60.28	60.94
1355	NYSE	NOC	Thu, Oct 2, 1997	60.44	61.06	60.16	61.03
1354	NYSE	NOC	Wed, Oct 1, 1997	60.63	60.69	60.13	60.31
1353	NYSE	NOC	Tue, Sep 30, 1997	59.59	60.72	59.59	60.69
1352	NYSE	NOC	Mon, Sep 29, 1997	59.88	60.03	59.53	59.72
1351	NYSE	NOC	Fri, Sep 26, 1997	62.50	62.81	61.59	61.75
1350	NYSE	NOC	Thu, Sep 25, 1997	62.59	62.94	61.63	62.41
1349	NYSE	NOC	Wed, Sep 24, 1997	63.06	63.94	62.88	62.97
1348	NYSE	NOC	Tue, Sep 23, 1997	61.94	63.16	61.81	63.16
1347	NYSE	NOC	Mon, Sep 22, 1997	62.19	62.47	61.72	62.00
1346	NYSE	NOC	Fri, Sep 19, 1997	61.75	62.44	61.72	62.22
1345	NYSE	NOC	Thu, Sep 18, 1997	61.59	61.97	61.50	61.66
1344	NYSE	NOC	Wed, Sep 17, 1997	61.63	62.41	61.59	61.59
1343	NYSE	NOC	Tue, Sep 16, 1997	59.47	61.78	59.47	61.50
1342	NYSE	NOC	Mon, Sep 15, 1997	59.50	60.25	59.31	59.34
1341	NYSE	NOC	Fri, Sep 12, 1997	58.91	59.50	58.88	59.44
1340	NYSE	NOC	Thu, Sep 11, 1997	59.16	59.34	58.81	58.81
1339	NYSE	NOC	Wed, Sep 10, 1997	59.81	59.88	59.19	59.22
1338	NYSE	NOC	Tue, Sep 9, 1997	60.00	60.25	59.81	60.06
1337	NYSE	NOC	Mon, Sep 8, 1997	59.22	60.03	59.22	60.03
1336	NYSE	NOC	Fri, Sep 5, 1997	60.16	60.16	59.13	59.16
1335	NYSE	NOC	Thu, Sep 4, 1997	59.88	60.09	59.81	60.03
1334	NYSE	NOC	Wed, Sep 3, 1997	59.13	59.78	59.13	59.78
1333	NYSE	NOC	Tue, Sep 2, 1997	58.53	59.44	58.53	59.13
1332	NYSE	NOC	Fri, Aug 29, 1997	59.22	59.22	58.50	58.53
1331	NYSE	NOC	Thu, Aug 28, 1997	59.00	59.41	58.94	59.21
1330	NYSE	NOC	Wed, Aug 27, 1997	59.63	59.72	59.06	59.25
1329	NYSE	NOC	Tue, Aug 26, 1997	59.44	59.75	59.16	59.63
1328	NYSE	NOC	Mon, Aug 25, 1997	59.75	60.00	59.06	59.31
1327	NYSE	NOC	Fri, Aug 22, 1997	59.28	59.63	58.59	59.63
1326	NYSE	NOC	Thu, Aug 21, 1997	59.44	59.94	59.19	59.41
1325	NYSE	NOC	Wed, Aug 20, 1997	59.13	59.38	58.94	59.38
1324	NYSE	NOC	Tue, Aug 19, 1997	57.94	59.25	57.94	59.25
1323	NYSE	NOC	Mon, Aug 18, 1997	57.50	57.84	56.88	57.81
1322	NYSE	NOC	Fri, Aug 15, 1997	58.75	58.81	57.38	57.38
1321	NYSE	NOC	Thu, Aug 14, 1997	58.16	58.78	58.16	58.69
1320	NYSE	NOC	Wed, Aug 13, 1997	58.25	58.44	57.75	58.03
1319	NYSE	NOC	Tue, Aug 12, 1997	58.06	58.44	58.00	58.00
1318	NYSE	NOC	Mon, Aug 11, 1997	56.88	57.63	56.81	57.63
1317	NYSE	NOC	Fri, Aug 8, 1997	56.75	56.94	56.22	56.75
1316	NYSE	NOC	Thu, Aug 7, 1997	57.00	57.25	56.75	56.94
1315	NYSE	NOC	Wed, Aug 6, 1997	56.78	57.19	56.75	57.00
1314	NYSE	NOC	Tue, Aug 5, 1997	56.19	57.06	56.16	56.78
1313	NYSE	NOC	Mon, Aug 4, 1997	56.75	56.75	55.91	56.25
1312	NYSE	NOC	Fri, Aug 1, 1997	57.00	57.22	56.69	56.69
1311	NYSE	NOC	Thu, Jul 31, 1997	57.66	57.75	57.41	57.56
1310	NYSE	NOC	Wed, Jul 30, 1997	57.00	58.06	57.00	57.66
1309	NYSE	NOC	Tue, Jul 29, 1997	55.97	56.56	55.91	56.56
1308	NYSE	NOC	Mon, Jul 28, 1997	55.63	56.13	55.63	56.00
1307	NYSE	NOC	Fri, Jul 25, 1997	56.47	56.69	55.25	55.59
1306	NYSE	NOC	Thu, Jul 24, 1997	56.44	56.59	56.19	56.42
1305	NYSE	NOC	Wed, Jul 23, 1997	56.00	56.88	56.00	56.69
1304	NYSE	NOC	Tue, Jul 22, 1997	55.19	55.69	54.75	55.66
1303	NYSE	NOC	Mon, Jul 21, 1997	55.06	55.31	54.72	55.06
1302	NYSE	NOC	Fri, Jul 18, 1997	55.69	55.75	55.00	55.19
1301	NYSE	NOC	Thu, Jul 17, 1997	56.50	56.50	55.66	55.72
1300	NYSE	NOC	Wed, Jul 16, 1997	56.97	57.22	56.38	56.47
1299	NYSE	NOC	Tue, Jul 15, 1997	57.56	57.56	56.84	56.94
1298	NYSE	NOC	Mon, Jul 14, 1997	57.88	57.91	57.31	57.50
1297	NYSE	NOC	Fri, Jul 11, 1997	57.88	58.13	57.59	57.88
1296	NYSE	NOC	Thu, Jul 10, 1997	57.13	58.50	57.13	58.00
1295	NYSE	NOC	Wed, Jul 9, 1997	56.88	57.63	56.84	57.34
1294	NYSE	NOC	Tue, Jul 8, 1997	55.81	56.88	55.81	56.84
1293	NYSE	NOC	Mon, Jul 7, 1997	55.06	56.03	54.94	55.88
1292	NYSE	NOC	Thu, Jul 3, 1997	56.50	57.13	54.75	55.00
1291	NYSE	NOC	Wed, Jul 2, 1997	44.06	44.44	44.00	44.44
1290	NYSE	NOC	Tue, Jul 1, 1997	43.78	44.50	43.75	44.06
1289	NYSE	NOC	Mon, Jun 30, 1997	44.38	44.38	43.72	43.91
1288	NYSE	NOC	Fri, Jun 27, 1997	43.94	44.47	43.88	44.47
1287	NYSE	NOC	Thu, Jun 26, 1997	44.22	44.25	43.88	43.91
1286	NYSE	NOC	Wed, Jun 25, 1997	44.13	44.88	44.09	44.22
1285	NYSE	NOC	Tue, Jun 24, 1997	44.31	44.47	43.94	44.25
1284	NYSE	NOC	Mon, Jun 23, 1997	44.50	44.50	43.69	44.25
1283	NYSE	NOC	Fri, Jun 20, 1997	44.13	44.50	44.00	44.44
1282	NYSE	NOC	Thu, Jun 19, 1997	42.81	44.16	42.81	44.06
1281	NYSE	NOC	Wed, Jun 18, 1997	42.25	42.88	42.00	42.75
1280	NYSE	NOC	Tue, Jun 17, 1997	41.69	42.44	41.44	42.19
1279	NYSE	NOC	Mon, Jun 16, 1997	41.44	41.69	41.44	41.63
1278	NYSE	NOC	Fri, Jun 13, 1997	41.31	41.50	41.25	41.44
1277	NYSE	NOC	Thu, Jun 12, 1997	41.06	41.38	41.00	41.31
1276	NYSE	NOC	Wed, Jun 11, 1997	40.69	41.19	40.69	41.00
1275	NYSE	NOC	Tue, Jun 10, 1997	41.13	41.13	40.44	40.63
1274	NYSE	NOC	Mon, Jun 9, 1997	41.38	41.69	41.19	41.25
1273	NYSE	NOC	Fri, Jun 6, 1997	41.56	41.69	41.31	41.50
1272	NYSE	NOC	Thu, Jun 5, 1997	41.38	41.75	41.19	41.50
1271	NYSE	NOC	Wed, Jun 4, 1997	41.56	41.63	41.31	41.38
1270	NYSE	NOC	Tue, Jun 3, 1997	41.75	41.88	41.56	41.69
1269	NYSE	NOC	Mon, Jun 2, 1997	42.44	42.44	41.69	41.75
1268	NYSE	NOC	Fri, May 30, 1997	42.06	42.38	41.94	42.31
1267	NYSE	NOC	Thu, May 29, 1997	42.13	42.38	42.06	42.13
1266	NYSE	NOC	Wed, May 28, 1997	42.50	42.50	42.13	42.13
1265	NYSE	NOC	Tue, May 27, 1997	42.44	42.75	42.25	42.56
1264	NYSE	NOC	Fri, May 23, 1997	42.25	42.50	42.19	42.44
1263	NYSE	NOC	Thu, May 22, 1997	42.69	42.69	42.19	42.25
1262	NYSE	NOC	Wed, May 21, 1997	42.06	42.63	41.75	42.63
1261	NYSE	NOC	Tue, May 20, 1997	41.38	42.31	41.31	42.06
1260	NYSE	NOC	Mon, May 19, 1997	41.38	41.50	41.31	41.44
1259	NYSE	NOC	Fri, May 16, 1997	41.94	42.00	41.13	41.44
1258	NYSE	NOC	Thu, May 15, 1997	42.75	42.75	41.94	41.94
1257	NYSE	NOC	Wed, May 14, 1997	43.19	43.25	42.75	42.88
1256	NYSE	NOC	Tue, May 13, 1997	43.00	43.19	42.94	43.06
1255	NYSE	NOC	Mon, May 12, 1997	42.69	43.44	42.69	43.06
1254	NYSE	NOC	Fri, May 9, 1997	42.94	43.13	42.69	42.75
1253	NYSE	NOC	Thu, May 8, 1997	41.88	43.00	41.88	42.75
1252	NYSE	NOC	Wed, May 7, 1997	42.50	42.50	41.88	41.94
1251	NYSE	NOC	Tue, May 6, 1997	42.25	42.56	42.00	42.50
1250	NYSE	NOC	Mon, May 5, 1997	43.38	43.38	41.38	42.25
1249	NYSE	NOC	Fri, May 2, 1997	42.19	43.75	42.13	43.50
1248	NYSE	NOC	Thu, May 1, 1997	41.75	42.63	41.69	42.19
1247	NYSE	NOC	Wed, Apr 30, 1997	41.75	41.94	41.69	41.75
1246	NYSE	NOC	Tue, Apr 29, 1997	42.25	42.25	41.69	41.81
1245	NYSE	NOC	Mon, Apr 28, 1997	42.25	42.25	41.56	42.19
1244	NYSE	NOC	Fri, Apr 25, 1997	41.25	42.38	41.25	42.25
1243	NYSE	NOC	Thu, Apr 24, 1997	41.75	42.13	40.75	40.88
1242	NYSE	NOC	Wed, Apr 23, 1997	42.00	42.25	41.63	41.88
1241	NYSE	NOC	Tue, Apr 22, 1997	40.81	42.94	40.63	42.25
1240	NYSE	NOC	Mon, Apr 21, 1997	40.13	41.00	40.13	40.81
1239	NYSE	NOC	Fri, Apr 18, 1997	39.19	40.38	39.19	40.06
1238	NYSE	NOC	Thu, Apr 17, 1997	39.00	39.19	38.75	39.19
1237	NYSE	NOC	Wed, Apr 16, 1997	37.56	39.13	37.44	39.00
1236	NYSE	NOC	Tue, Apr 15, 1997	37.75	38.00	37.50	37.63
1235	NYSE	NOC	Mon, Apr 14, 1997	37.13	37.44	36.75	37.44
1234	NYSE	NOC	Fri, Apr 11, 1997	37.88	37.88	37.06	37.13
1233	NYSE	NOC	Thu, Apr 10, 1997	37.69	38.00	37.69	37.88
1232	NYSE	NOC	Wed, Apr 9, 1997	38.19	38.19	37.63	37.69
1231	NYSE	NOC	Tue, Apr 8, 1997	38.13	38.25	37.94	38.19
1230	NYSE	NOC	Mon, Apr 7, 1997	37.75	38.81	37.69	38.25
1229	NYSE	NOC	Fri, Apr 4, 1997	36.25	38.00	35.94	37.88
1228	NYSE	NOC	Thu, Apr 3, 1997	37.13	37.13	36.38	36.50
1227	NYSE	NOC	Wed, Apr 2, 1997	37.69	37.69	36.88	37.25
1226	NYSE	NOC	Tue, Apr 1, 1997	37.75	37.94	37.50	37.81
1225	NYSE	NOC	Mon, Mar 31, 1997	37.94	38.13	37.63	37.81
1224	NYSE	NOC	Thu, Mar 27, 1997	39.06	39.13	37.88	37.94
1223	NYSE	NOC	Wed, Mar 26, 1997	38.50	39.13	38.38	38.94
1222	NYSE	NOC	Tue, Mar 25, 1997	38.50	38.69	38.31	38.38
1221	NYSE	NOC	Mon, Mar 24, 1997	37.81	38.63	37.81	38.56
1220	NYSE	NOC	Fri, Mar 21, 1997	37.63	38.00	37.50	38.00
1219	NYSE	NOC	Thu, Mar 20, 1997	37.81	37.81	37.38	37.63
1218	NYSE	NOC	Wed, Mar 19, 1997	37.44	37.88	37.44	37.81
1217	NYSE	NOC	Tue, Mar 18, 1997	37.69	38.00	37.19	37.50
1216	NYSE	NOC	Mon, Mar 17, 1997	37.38	37.69	37.13	37.69
1215	NYSE	NOC	Fri, Mar 14, 1997	36.94	37.38	36.88	37.25
1214	NYSE	NOC	Thu, Mar 13, 1997	37.06	37.13	36.78	36.88
1213	NYSE	NOC	Wed, Mar 12, 1997	37.44	37.50	37.06	37.19
1212	NYSE	NOC	Tue, Mar 11, 1997	37.38	37.88	37.25	37.50
1211	NYSE	NOC	Mon, Mar 10, 1997	37.44	37.69	37.25	37.50
1210	NYSE	NOC	Fri, Mar 7, 1997	37.00	37.56	37.00	37.38
1209	NYSE	NOC	Thu, Mar 6, 1997	36.81	37.00	36.75	37.00
1208	NYSE	NOC	Wed, Mar 5, 1997	36.25	36.69	36.25	36.69
1207	NYSE	NOC	Tue, Mar 4, 1997	36.44	36.44	36.19	36.25
1206	NYSE	NOC	Mon, Mar 3, 1997	36.38	36.50	36.19	36.44
1205	NYSE	NOC	Fri, Feb 28, 1997	35.88	36.56	35.88	36.06
1204	NYSE	NOC	Thu, Feb 27, 1997	35.75	36.13	35.69	35.88
1203	NYSE	NOC	Wed, Feb 26, 1997	35.94	36.13	35.88	36.00
1202	NYSE	NOC	Tue, Feb 25, 1997	37.19	37.19	35.81	35.94
1201	NYSE	NOC	Mon, Feb 24, 1997	37.19	37.50	37.13	37.13
1200	NYSE	NOC	Fri, Feb 21, 1997	37.31	37.44	37.19	37.25
1199	NYSE	NOC	Thu, Feb 20, 1997	37.63	37.63	37.19	37.31
1198	NYSE	NOC	Wed, Feb 19, 1997	38.00	38.00	37.63	37.69
1197	NYSE	NOC	Tue, Feb 18, 1997	38.38	38.38	37.88	38.00
1196	NYSE	NOC	Fri, Feb 14, 1997	38.13	38.19	37.88	38.13
1195	NYSE	NOC	Thu, Feb 13, 1997	38.31	38.38	38.00	38.19
1194	NYSE	NOC	Wed, Feb 12, 1997	38.13	38.38	38.13	38.25
1193	NYSE	NOC	Tue, Feb 11, 1997	38.31	38.50	38.13	38.25
1192	NYSE	NOC	Mon, Feb 10, 1997	38.25	38.44	38.13	38.31
1191	NYSE	NOC	Fri, Feb 7, 1997	37.81	38.19	37.81	38.13
1190	NYSE	NOC	Thu, Feb 6, 1997	37.88	37.88	37.31	37.44
1189	NYSE	NOC	Wed, Feb 5, 1997	38.75	38.75	37.88	37.94
1188	NYSE	NOC	Tue, Feb 4, 1997	39.13	39.19	38.56	38.69
1187	NYSE	NOC	Mon, Feb 3, 1997	38.88	39.13	38.38	39.06
1186	NYSE	NOC	Fri, Jan 31, 1997	38.81	39.31	38.75	39.19
1185	NYSE	NOC	Thu, Jan 30, 1997	38.38	38.81	38.25	38.63
1184	NYSE	NOC	Wed, Jan 29, 1997	38.44	38.56	38.19	38.25
1183	NYSE	NOC	Tue, Jan 28, 1997	38.50	38.69	38.44	38.44
1182	NYSE	NOC	Mon, Jan 27, 1997	38.56	38.69	38.44	38.44
1181	NYSE	NOC	Fri, Jan 24, 1997	38.88	39.06	38.25	38.44
1180	NYSE	NOC	Thu, Jan 23, 1997	39.50	39.56	38.81	38.81
1179	NYSE	NOC	Wed, Jan 22, 1997	39.44	39.44	39.13	39.19
1178	NYSE	NOC	Tue, Jan 21, 1997	39.06	39.69	38.88	39.50
1177	NYSE	NOC	Mon, Jan 20, 1997	39.00	39.50	38.94	39.19
1176	NYSE	NOC	Fri, Jan 17, 1997	39.06	39.31	38.63	38.88
1175	NYSE	NOC	Thu, Jan 16, 1997	38.88	39.38	38.88	39.00
1174	NYSE	NOC	Wed, Jan 15, 1997	39.00	39.00	38.69	38.81
1173	NYSE	NOC	Tue, Jan 14, 1997	39.19	39.31	39.00	39.06
1172	NYSE	NOC	Mon, Jan 13, 1997	39.06	39.38	38.94	39.13
1171	NYSE	NOC	Fri, Jan 10, 1997	38.63	39.00	38.50	38.88
1170	NYSE	NOC	Thu, Jan 9, 1997	39.56	39.63	38.50	38.94
1169	NYSE	NOC	Wed, Jan 8, 1997	40.81	40.81	39.06	39.63
1168	NYSE	NOC	Tue, Jan 7, 1997	40.81	40.94	40.69	40.75
1167	NYSE	NOC	Mon, Jan 6, 1997	40.81	41.19	40.81	40.94
1166	NYSE	NOC	Fri, Jan 3, 1997	40.63	40.69	40.13	40.69
1165	NYSE	NOC	Thu, Jan 2, 1997	41.25	41.31	40.31	40.56
1164	NYSE	NOC	Tue, Dec 31, 1996	40.94	41.56	40.88	41.38
1163	NYSE	NOC	Mon, Dec 30, 1996	40.88	41.06	40.81	40.94
1162	NYSE	NOC	Fri, Dec 27, 1996	40.81	40.88	40.75	40.88
1161	NYSE	NOC	Thu, Dec 26, 1996	40.75	40.81	40.69	40.81
1160	NYSE	NOC	Tue, Dec 24, 1996	41.00	41.00	40.75	40.75
1159	NYSE	NOC	Mon, Dec 23, 1996	40.88	41.25	40.88	41.00
1158	NYSE	NOC	Fri, Dec 20, 1996	41.06	41.06	40.81	40.94
1157	NYSE	NOC	Thu, Dec 19, 1996	40.50	40.81	40.44	40.69
1156	NYSE	NOC	Wed, Dec 18, 1996	40.31	40.56	40.25	40.50
1155	NYSE	NOC	Tue, Dec 17, 1996	40.13	40.31	40.00	40.25
1154	NYSE	NOC	Mon, Dec 16, 1996	39.94	40.56	39.94	40.25
1153	NYSE	NOC	Fri, Dec 13, 1996	38.94	39.69	38.88	39.69
1152	NYSE	NOC	Thu, Dec 12, 1996	39.56	39.56	38.75	39.00
1151	NYSE	NOC	Wed, Dec 11, 1996	40.31	40.38	39.56	39.63
1150	NYSE	NOC	Tue, Dec 10, 1996	40.75	41.00	40.50	40.56
1149	NYSE	NOC	Mon, Dec 9, 1996	40.63	40.75	40.50	40.69
1148	NYSE	NOC	Fri, Dec 6, 1996	40.94	40.94	40.38	40.63
1147	NYSE	NOC	Thu, Dec 5, 1996	40.88	41.06	40.81	40.94
1146	NYSE	NOC	Wed, Dec 4, 1996	41.00	41.19	40.75	40.88
1145	NYSE	NOC	Tue, Dec 3, 1996	41.13	41.63	41.06	41.13
1144	NYSE	NOC	Mon, Dec 2, 1996	41.50	41.50	40.75	41.13
1143	NYSE	NOC	Fri, Nov 29, 1996	41.38	41.63	41.38	41.56
1142	NYSE	NOC	Wed, Nov 27, 1996	41.44	41.63	41.25	41.31
1141	NYSE	NOC	Tue, Nov 26, 1996	41.50	41.94	41.50	41.63
1140	NYSE	NOC	Mon, Nov 25, 1996	41.81	41.81	41.50	41.50
1139	NYSE	NOC	Fri, Nov 22, 1996	42.06	42.13	41.81	41.81
1138	NYSE	NOC	Thu, Nov 21, 1996	41.69	42.00	41.56	41.94
1137	NYSE	NOC	Wed, Nov 20, 1996	41.25	41.75	41.25	41.63
1136	NYSE	NOC	Tue, Nov 19, 1996	41.13	41.38	41.13	41.38
1135	NYSE	NOC	Mon, Nov 18, 1996	40.31	41.13	40.13	41.13
1134	NYSE	NOC	Fri, Nov 15, 1996	41.13	41.31	41.00	41.25
1133	NYSE	NOC	Thu, Nov 14, 1996	40.63	41.06	40.56	40.94
1132	NYSE	NOC	Wed, Nov 13, 1996	40.88	40.88	40.50	40.63
1131	NYSE	NOC	Tue, Nov 12, 1996	40.88	41.06	40.69	40.75
1130	NYSE	NOC	Mon, Nov 11, 1996	40.81	41.06	40.81	40.88
1129	NYSE	NOC	Fri, Nov 8, 1996	40.63	40.81	40.63	40.81
1128	NYSE	NOC	Thu, Nov 7, 1996	40.75	40.75	40.63	40.75
1127	NYSE	NOC	Wed, Nov 6, 1996	40.13	40.88	40.13	40.81
1126	NYSE	NOC	Tue, Nov 5, 1996	40.50	40.56	40.00	40.13
1125	NYSE	NOC	Mon, Nov 4, 1996	40.13	40.75	40.13	40.50
1124	NYSE	NOC	Fri, Nov 1, 1996	40.25	40.31	39.94	40.06
1123	NYSE	NOC	Thu, Oct 31, 1996	39.75	40.38	39.75	40.38
1122	NYSE	NOC	Wed, Oct 30, 1996	39.44	39.75	39.44	39.69
1121	NYSE	NOC	Tue, Oct 29, 1996	39.13	39.38	39.06	39.25
1120	NYSE	NOC	Mon, Oct 28, 1996	39.25	39.50	39.06	39.19
1119	NYSE	NOC	Fri, Oct 25, 1996	38.31	39.31	38.31	39.19
1118	NYSE	NOC	Thu, Oct 24, 1996	38.69	38.69	38.19	38.38
1117	NYSE	NOC	Wed, Oct 23, 1996	39.38	39.38	38.69	38.69
1116	NYSE	NOC	Tue, Oct 22, 1996	39.44	39.63	39.38	39.44
1115	NYSE	NOC	Mon, Oct 21, 1996	39.44	39.44	39.13	39.31
1114	NYSE	NOC	Fri, Oct 18, 1996	39.44	39.50	39.38	39.44
1113	NYSE	NOC	Thu, Oct 17, 1996	39.44	39.56	39.38	39.50
1112	NYSE	NOC	Wed, Oct 16, 1996	39.19	39.56	39.13	39.44
1111	NYSE	NOC	Tue, Oct 15, 1996	39.44	39.50	39.13	39.19
1110	NYSE	NOC	Mon, Oct 14, 1996	39.63	39.63	39.44	39.44
1109	NYSE	NOC	Fri, Oct 11, 1996	39.31	39.81	39.31	39.69
1108	NYSE	NOC	Thu, Oct 10, 1996	39.38	39.44	39.25	39.25
1107	NYSE	NOC	Wed, Oct 9, 1996	39.50	39.50	39.19	39.44
1106	NYSE	NOC	Tue, Oct 8, 1996	39.63	39.63	39.44	39.50
1105	NYSE	NOC	Mon, Oct 7, 1996	39.69	39.69	39.38	39.63
1104	NYSE	NOC	Fri, Oct 4, 1996	39.75	39.88	39.56	39.56
1103	NYSE	NOC	Thu, Oct 3, 1996	40.00	40.00	39.63	39.88
1102	NYSE	NOC	Wed, Oct 2, 1996	40.38	40.44	40.00	40.00
1101	NYSE	NOC	Tue, Oct 1, 1996	40.13	40.31	39.75	40.31
1100	NYSE	NOC	Mon, Sep 30, 1996	38.88	40.13	38.81	40.13
1099	NYSE	NOC	Fri, Sep 27, 1996	38.44	38.63	38.25	38.50
1098	NYSE	NOC	Thu, Sep 26, 1996	38.25	38.69	38.25	38.38
1097	NYSE	NOC	Wed, Sep 25, 1996	38.50	38.56	38.31	38.31
1096	NYSE	NOC	Tue, Sep 24, 1996	37.81	38.63	37.81	38.50
1095	NYSE	NOC	Mon, Sep 23, 1996	37.56	38.00	37.25	38.00
1094	NYSE	NOC	Fri, Sep 20, 1996	37.00	37.69	36.94	37.69
1093	NYSE	NOC	Thu, Sep 19, 1996	36.63	36.81	36.63	36.81
1092	NYSE	NOC	Wed, Sep 18, 1996	36.81	36.81	36.38	36.63
1091	NYSE	NOC	Tue, Sep 17, 1996	36.81	36.94	36.81	36.88
1090	NYSE	NOC	Mon, Sep 16, 1996	36.88	37.13	36.75	36.81
1089	NYSE	NOC	Fri, Sep 13, 1996	36.38	36.88	36.38	36.81
1088	NYSE	NOC	Thu, Sep 12, 1996	36.19	36.50	36.19	36.31
1087	NYSE	NOC	Wed, Sep 11, 1996	35.69	36.19	35.69	36.19
1086	NYSE	NOC	Tue, Sep 10, 1996	36.06	36.06	35.63	35.69
1085	NYSE	NOC	Mon, Sep 9, 1996	36.00	36.06	35.88	36.00
1084	NYSE	NOC	Fri, Sep 6, 1996	35.81	36.06	35.81	35.88
1083	NYSE	NOC	Thu, Sep 5, 1996	35.75	35.94	35.75	35.94
1082	NYSE	NOC	Wed, Sep 4, 1996	35.94	35.94	35.69	35.81
1081	NYSE	NOC	Tue, Sep 3, 1996	35.75	35.94	35.56	35.88
1080	NYSE	NOC	Fri, Aug 30, 1996	36.06	36.06	35.81	35.88
1079	NYSE	NOC	Thu, Aug 29, 1996	36.25	36.31	36.06	36.06
1078	NYSE	NOC	Wed, Aug 28, 1996	36.50	36.63	36.50	36.50
1077	NYSE	NOC	Tue, Aug 27, 1996	36.50	36.56	36.44	36.50
1076	NYSE	NOC	Mon, Aug 26, 1996	36.50	36.56	36.44	36.50
1075	NYSE	NOC	Fri, Aug 23, 1996	36.63	36.75	36.38	36.56
1074	NYSE	NOC	Thu, Aug 22, 1996	36.06	36.56	36.00	36.56
1073	NYSE	NOC	Wed, Aug 21, 1996	35.94	36.19	35.75	36.19
1072	NYSE	NOC	Tue, Aug 20, 1996	35.81	36.06	35.81	36.00
1071	NYSE	NOC	Mon, Aug 19, 1996	35.88	35.88	35.69	35.81
1070	NYSE	NOC	Fri, Aug 16, 1996	36.25	36.31	35.88	36.00
1069	NYSE	NOC	Thu, Aug 15, 1996	36.38	36.69	36.25	36.25
1068	NYSE	NOC	Wed, Aug 14, 1996	36.19	36.38	36.13	36.38
1067	NYSE	NOC	Tue, Aug 13, 1996	36.06	36.19	36.00	36.13
1066	NYSE	NOC	Mon, Aug 12, 1996	35.88	36.19	35.75	36.13
1065	NYSE	NOC	Fri, Aug 9, 1996	36.06	36.19	35.88	35.94
1064	NYSE	NOC	Thu, Aug 8, 1996	35.81	36.19	35.81	36.00
1063	NYSE	NOC	Wed, Aug 7, 1996	35.31	35.81	35.31	35.81
1062	NYSE	NOC	Tue, Aug 6, 1996	34.94	35.38	34.88	35.38
1061	NYSE	NOC	Mon, Aug 5, 1996	34.94	35.00	34.69	34.94
1060	NYSE	NOC	Fri, Aug 2, 1996	34.69	34.81	34.50	34.81
1059	NYSE	NOC	Thu, Aug 1, 1996	34.44	34.56	34.25	34.56
1058	NYSE	NOC	Wed, Jul 31, 1996	34.25	34.63	34.25	34.38
1057	NYSE	NOC	Tue, Jul 30, 1996	33.94	34.31	33.88	34.31
1056	NYSE	NOC	Mon, Jul 29, 1996	34.06	34.06	33.88	33.94
1055	NYSE	NOC	Fri, Jul 26, 1996	34.06	34.06	33.88	34.06
1054	NYSE	NOC	Thu, Jul 25, 1996	34.19	34.19	34.00	34.00
1053	NYSE	NOC	Wed, Jul 24, 1996	33.81	34.56	33.69	34.06
1052	NYSE	NOC	Tue, Jul 23, 1996	34.63	34.88	33.88	33.94
1051	NYSE	NOC	Mon, Jul 22, 1996	35.25	35.25	34.44	34.63
1050	NYSE	NOC	Fri, Jul 19, 1996	35.63	35.69	35.00	35.19
1049	NYSE	NOC	Thu, Jul 18, 1996	35.00	35.88	34.81	35.69
1048	NYSE	NOC	Wed, Jul 17, 1996	32.00	34.50	32.00	34.50
1047	NYSE	NOC	Tue, Jul 16, 1996	32.88	32.88	31.88	31.94
1046	NYSE	NOC	Mon, Jul 15, 1996	33.13	33.13	32.81	32.88
1045	NYSE	NOC	Fri, Jul 12, 1996	33.06	33.69	33.00	33.25
1044	NYSE	NOC	Thu, Jul 11, 1996	33.69	33.75	32.88	33.13
1043	NYSE	NOC	Wed, Jul 10, 1996	34.13	34.19	33.81	33.81
1042	NYSE	NOC	Tue, Jul 9, 1996	33.81	34.19	33.81	34.06
1041	NYSE	NOC	Mon, Jul 8, 1996	33.50	34.00	33.50	33.81
1040	NYSE	NOC	Fri, Jul 5, 1996	34.06	34.06	33.69	33.69
1039	NYSE	NOC	Wed, Jul 3, 1996	34.19	34.25	34.13	34.19
1038	NYSE	NOC	Tue, Jul 2, 1996	34.06	34.38	34.06	34.19
1037	NYSE	NOC	Mon, Jul 1, 1996	34.00	34.19	34.00	34.06
1036	NYSE	NOC	Fri, Jun 28, 1996	34.00	34.06	33.94	34.06
1035	NYSE	NOC	Thu, Jun 27, 1996	34.00	34.06	33.81	34.00
1034	NYSE	NOC	Wed, Jun 26, 1996	34.13	34.19	34.13	34.19
1033	NYSE	NOC	Tue, Jun 25, 1996	34.19	34.25	34.13	34.19
1032	NYSE	NOC	Mon, Jun 24, 1996	34.00	34.19	33.94	34.13
1031	NYSE	NOC	Fri, Jun 21, 1996	34.13	34.31	34.00	34.00
1030	NYSE	NOC	Thu, Jun 20, 1996	33.69	33.88	33.44	33.88
1029	NYSE	NOC	Wed, Jun 19, 1996	34.00	34.00	33.69	33.69
1028	NYSE	NOC	Tue, Jun 18, 1996	34.31	34.31	33.94	34.06
1027	NYSE	NOC	Mon, Jun 17, 1996	34.00	34.38	33.88	34.25
1026	NYSE	NOC	Fri, Jun 14, 1996	34.06	34.25	34.00	34.06
1025	NYSE	NOC	Thu, Jun 13, 1996	34.44	34.44	33.88	34.06
1024	NYSE	NOC	Wed, Jun 12, 1996	34.31	34.63	34.31	34.50
1023	NYSE	NOC	Tue, Jun 11, 1996	34.19	34.50	34.19	34.38
1022	NYSE	NOC	Mon, Jun 10, 1996	33.88	34.31	33.88	34.25
1021	NYSE	NOC	Fri, Jun 7, 1996	33.25	33.94	33.13	33.94
1020	NYSE	NOC	Thu, Jun 6, 1996	34.00	34.06	33.44	33.50
1019	NYSE	NOC	Wed, Jun 5, 1996	33.63	34.00	33.38	34.00
1018	NYSE	NOC	Tue, Jun 4, 1996	31.94	32.94	31.88	32.88
1017	NYSE	NOC	Mon, Jun 3, 1996	31.19	31.63	31.19	31.63
1016	NYSE	NOC	Fri, May 31, 1996	31.38	31.75	30.94	31.31
1015	NYSE	NOC	Thu, May 30, 1996	31.06	31.13	30.81	30.94
1014	NYSE	NOC	Wed, May 29, 1996	31.13	31.31	31.00	31.13
1013	NYSE	NOC	Tue, May 28, 1996	31.25	31.44	31.06	31.13
1012	NYSE	NOC	Fri, May 24, 1996	31.56	31.63	31.19	31.19
1011	NYSE	NOC	Thu, May 23, 1996	31.63	31.88	31.44	31.44
1010	NYSE	NOC	Wed, May 22, 1996	30.75	31.75	30.69	31.75
1009	NYSE	NOC	Tue, May 21, 1996	30.88	30.94	30.69	30.69
1008	NYSE	NOC	Mon, May 20, 1996	31.13	31.25	30.88	31.00
1007	NYSE	NOC	Fri, May 17, 1996	31.19	31.25	31.06	31.06
1006	NYSE	NOC	Thu, May 16, 1996	30.81	31.19	30.75	31.06
1005	NYSE	NOC	Wed, May 15, 1996	30.69	31.00	30.63	31.00
1004	NYSE	NOC	Tue, May 14, 1996	29.81	30.56	29.81	30.56
1003	NYSE	NOC	Mon, May 13, 1996	30.13	30.13	29.81	29.81
1002	NYSE	NOC	Fri, May 10, 1996	29.75	30.13	29.75	30.13
1001	NYSE	NOC	Thu, May 9, 1996	29.88	30.06	29.63	29.63
1000	NYSE	NOC	Wed, May 8, 1996	30.13	30.13	29.75	29.88
999	NYSE	NOC	Tue, May 7, 1996	30.44	30.56	30.19	30.25
998	NYSE	NOC	Mon, May 6, 1996	30.50	30.63	30.31	30.44
997	NYSE	NOC	Fri, May 3, 1996	30.56	30.63	30.44	30.50
996	NYSE	NOC	Thu, May 2, 1996	30.75	30.81	30.69	30.69
995	NYSE	NOC	Wed, May 1, 1996	30.88	31.00	30.81	30.88
994	NYSE	NOC	Tue, Apr 30, 1996	31.00	31.00	30.69	30.94
993	NYSE	NOC	Mon, Apr 29, 1996	30.75	31.00	30.75	31.00
992	NYSE	NOC	Fri, Apr 26, 1996	30.63	30.88	30.50	30.75
991	NYSE	NOC	Thu, Apr 25, 1996	30.44	30.69	30.44	30.56
990	NYSE	NOC	Wed, Apr 24, 1996	30.75	30.81	30.38	30.44
989	NYSE	NOC	Tue, Apr 23, 1996	29.63	30.50	29.63	30.50
988	NYSE	NOC	Mon, Apr 22, 1996	29.25	29.63	29.13	29.63
987	NYSE	NOC	Fri, Apr 19, 1996	29.31	29.38	29.13	29.13
986	NYSE	NOC	Thu, Apr 18, 1996	29.13	29.31	29.13	29.31
985	NYSE	NOC	Wed, Apr 17, 1996	29.19	29.56	29.06	29.06
984	NYSE	NOC	Tue, Apr 16, 1996	29.19	29.19	28.94	29.00
983	NYSE	NOC	Mon, Apr 15, 1996	29.06	29.19	28.88	29.19
982	NYSE	NOC	Fri, Apr 12, 1996	29.44	29.50	29.06	29.06
981	NYSE	NOC	Thu, Apr 11, 1996	29.88	29.88	29.38	29.50
980	NYSE	NOC	Wed, Apr 10, 1996	30.25	30.31	30.00	30.00
979	NYSE	NOC	Tue, Apr 9, 1996	30.63	30.63	30.31	30.31
978	NYSE	NOC	Mon, Apr 8, 1996	31.00	31.06	30.69	30.75
977	NYSE	NOC	Thu, Apr 4, 1996	31.56	31.56	31.13	31.25
976	NYSE	NOC	Wed, Apr 3, 1996	31.38	31.63	31.25	31.63
975	NYSE	NOC	Tue, Apr 2, 1996	31.63	31.63	31.25	31.50
974	NYSE	NOC	Mon, Apr 1, 1996	31.88	31.88	31.56	31.63
973	NYSE	NOC	Fri, Mar 29, 1996	31.75	31.81	31.44	31.81
972	NYSE	NOC	Thu, Mar 28, 1996	31.94	32.00	31.69	31.69
971	NYSE	NOC	Wed, Mar 27, 1996	31.94	32.00	31.81	31.94
970	NYSE	NOC	Tue, Mar 26, 1996	31.81	31.94	31.75	31.81
969	NYSE	NOC	Mon, Mar 25, 1996	31.88	32.06	31.75	31.81
968	NYSE	NOC	Fri, Mar 22, 1996	31.69	31.94	31.63	31.81
967	NYSE	NOC	Thu, Mar 21, 1996	31.69	31.81	31.56	31.63
966	NYSE	NOC	Wed, Mar 20, 1996	31.56	31.69	31.44	31.56
965	NYSE	NOC	Tue, Mar 19, 1996	31.00	31.44	31.00	31.38
964	NYSE	NOC	Mon, Mar 18, 1996	30.38	30.69	30.25	30.69
963	NYSE	NOC	Fri, Mar 15, 1996	30.88	30.88	30.31	30.31
962	NYSE	NOC	Thu, Mar 14, 1996	30.69	31.06	30.69	30.88
961	NYSE	NOC	Wed, Mar 13, 1996	30.94	30.94	30.63	30.75
960	NYSE	NOC	Tue, Mar 12, 1996	31.00	31.19	30.88	31.00
959	NYSE	NOC	Mon, Mar 11, 1996	30.69	31.31	30.69	31.19
958	NYSE	NOC	Fri, Mar 8, 1996	31.13	31.19	30.75	30.81
957	NYSE	NOC	Thu, Mar 7, 1996	30.88	31.19	30.75	31.19
956	NYSE	NOC	Wed, Mar 6, 1996	31.00	31.06	30.94	30.94
955	NYSE	NOC	Tue, Mar 5, 1996	31.13	31.13	30.75	30.94
954	NYSE	NOC	Mon, Mar 4, 1996	31.00	31.38	30.94	31.25
953	NYSE	NOC	Fri, Mar 1, 1996	30.88	31.00	30.75	31.00
952	NYSE	NOC	Thu, Feb 29, 1996	30.75	30.88	30.63	30.88
951	NYSE	NOC	Wed, Feb 28, 1996	31.69	32.00	30.94	30.94
950	NYSE	NOC	Tue, Feb 27, 1996	32.06	32.06	31.50	31.50
949	NYSE	NOC	Mon, Feb 26, 1996	32.88	32.88	32.00	32.06
948	NYSE	NOC	Fri, Feb 23, 1996	33.19	33.31	32.75	32.88
947	NYSE	NOC	Thu, Feb 22, 1996	33.00	33.25	32.94	33.25
946	NYSE	NOC	Wed, Feb 21, 1996	32.88	33.06	32.63	32.94
945	NYSE	NOC	Tue, Feb 20, 1996	32.94	32.94	32.69	32.88
944	NYSE	NOC	Fri, Feb 16, 1996	33.13	33.13	32.88	33.13
943	NYSE	NOC	Thu, Feb 15, 1996	33.13	33.44	33.13	33.13
942	NYSE	NOC	Wed, Feb 14, 1996	33.25	33.31	33.00	33.25
941	NYSE	NOC	Tue, Feb 13, 1996	33.31	33.44	33.19	33.38
940	NYSE	NOC	Mon, Feb 12, 1996	33.19	33.25	33.06	33.19
939	NYSE	NOC	Fri, Feb 9, 1996	33.06	33.31	32.88	33.13
938	NYSE	NOC	Thu, Feb 8, 1996	33.25	33.63	33.06	33.25
937	NYSE	NOC	Wed, Feb 7, 1996	33.69	33.69	32.88	33.31
936	NYSE	NOC	Tue, Feb 6, 1996	33.50	33.69	33.44	33.63
935	NYSE	NOC	Mon, Feb 5, 1996	32.25	33.50	32.25	33.50
934	NYSE	NOC	Fri, Feb 2, 1996	32.38	32.44	32.19	32.25
933	NYSE	NOC	Thu, Feb 1, 1996	32.06	32.44	32.06	32.44
932	NYSE	NOC	Wed, Jan 31, 1996	31.75	32.06	31.63	32.00
931	NYSE	NOC	Tue, Jan 30, 1996	31.81	31.81	31.63	31.75
930	NYSE	NOC	Mon, Jan 29, 1996	31.38	31.81	31.38	31.75
929	NYSE	NOC	Fri, Jan 26, 1996	31.31	31.38	31.19	31.38
928	NYSE	NOC	Thu, Jan 25, 1996	31.19	31.38	31.19	31.31
927	NYSE	NOC	Wed, Jan 24, 1996	31.06	31.63	30.94	31.25
926	NYSE	NOC	Tue, Jan 23, 1996	31.38	31.38	31.13	31.13
925	NYSE	NOC	Mon, Jan 22, 1996	31.63	31.63	31.25	31.38
924	NYSE	NOC	Fri, Jan 19, 1996	31.00	31.69	31.00	31.50
923	NYSE	NOC	Thu, Jan 18, 1996	30.31	31.06	30.13	31.00
922	NYSE	NOC	Wed, Jan 17, 1996	29.50	30.13	29.38	30.06
921	NYSE	NOC	Tue, Jan 16, 1996	29.50	29.56	29.25	29.50
920	NYSE	NOC	Mon, Jan 15, 1996	29.50	29.78	29.44	29.56
919	NYSE	NOC	Fri, Jan 12, 1996	29.50	29.63	29.19	29.50
918	NYSE	NOC	Thu, Jan 11, 1996	29.69	29.94	29.50	29.50
917	NYSE	NOC	Wed, Jan 10, 1996	29.88	30.31	29.63	29.75
916	NYSE	NOC	Tue, Jan 9, 1996	30.44	30.50	29.94	30.00
915	NYSE	NOC	Mon, Jan 8, 1996	30.56	30.69	30.38	30.38
914	NYSE	NOC	Fri, Jan 5, 1996	30.50	30.75	30.38	30.44
913	NYSE	NOC	Thu, Jan 4, 1996	29.75	30.50	29.63	30.50
912	NYSE	NOC	Wed, Jan 3, 1996	32.38	32.38	30.94	31.00
911	NYSE	NOC	Tue, Jan 2, 1996	31.94	32.38	31.94	32.38
910	NYSE	NOC	Fri, Dec 29, 1995	31.81	32.00	31.75	32.00
909	NYSE	NOC	Thu, Dec 28, 1995	31.38	31.81	31.38	31.81
908	NYSE	NOC	Wed, Dec 27, 1995	31.31	31.50	31.31	31.50
907	NYSE	NOC	Tue, Dec 26, 1995	31.31	31.38	31.19	31.38
906	NYSE	NOC	Fri, Dec 22, 1995	31.38	31.50	31.19	31.25
905	NYSE	NOC	Thu, Dec 21, 1995	31.25	31.44	31.25	31.31
904	NYSE	NOC	Wed, Dec 20, 1995	30.94	31.63	30.94	31.19
903	NYSE	NOC	Tue, Dec 19, 1995	30.63	30.94	30.63	30.94
902	NYSE	NOC	Mon, Dec 18, 1995	30.81	30.81	30.50	30.63
901	NYSE	NOC	Fri, Dec 15, 1995	31.13	31.13	30.88	30.88
900	NYSE	NOC	Thu, Dec 14, 1995	31.50	31.69	31.06	31.06
899	NYSE	NOC	Wed, Dec 13, 1995	31.56	31.75	31.50	31.56
898	NYSE	NOC	Tue, Dec 12, 1995	31.50	31.56	31.38	31.56
897	NYSE	NOC	Mon, Dec 11, 1995	31.69	31.88	31.50	31.50
896	NYSE	NOC	Fri, Dec 8, 1995	31.81	31.88	31.50	31.63
895	NYSE	NOC	Thu, Dec 7, 1995	32.06	32.06	31.63	31.75
894	NYSE	NOC	Wed, Dec 6, 1995	31.38	32.13	31.38	32.13
893	NYSE	NOC	Tue, Dec 5, 1995	31.06	31.38	31.06	31.38
892	NYSE	NOC	Mon, Dec 4, 1995	31.06	31.19	30.94	31.13
891	NYSE	NOC	Fri, Dec 1, 1995	30.63	31.00	30.63	31.00
890	NYSE	NOC	Thu, Nov 30, 1995	30.69	30.75	30.56	30.75
889	NYSE	NOC	Wed, Nov 29, 1995	30.31	30.69	30.25	30.69
888	NYSE	NOC	Tue, Nov 28, 1995	30.38	30.44	30.06	30.25
887	NYSE	NOC	Mon, Nov 27, 1995	30.00	30.44	29.94	30.44
886	NYSE	NOC	Fri, Nov 24, 1995	29.88	29.94	29.81	29.94
885	NYSE	NOC	Wed, Nov 22, 1995	30.00	30.00	29.63	29.88
884	NYSE	NOC	Tue, Nov 21, 1995	30.00	30.25	30.00	30.25
883	NYSE	NOC	Mon, Nov 20, 1995	29.81	30.06	29.81	30.06
882	NYSE	NOC	Fri, Nov 17, 1995	29.44	29.94	29.44	29.81
881	NYSE	NOC	Thu, Nov 16, 1995	28.44	29.25	28.44	29.25
880	NYSE	NOC	Wed, Nov 15, 1995	28.38	28.50	28.31	28.50
879	NYSE	NOC	Tue, Nov 14, 1995	28.50	28.50	28.38	28.38
878	NYSE	NOC	Mon, Nov 13, 1995	28.63	28.63	28.50	28.50
877	NYSE	NOC	Fri, Nov 10, 1995	28.81	28.81	28.56	28.63
876	NYSE	NOC	Thu, Nov 9, 1995	29.00	29.00	28.88	28.94
875	NYSE	NOC	Wed, Nov 8, 1995	29.13	29.13	28.81	29.00
874	NYSE	NOC	Tue, Nov 7, 1995	29.38	29.44	29.06	29.13
873	NYSE	NOC	Mon, Nov 6, 1995	29.00	29.50	29.00	29.38
872	NYSE	NOC	Fri, Nov 3, 1995	28.81	29.00	28.81	29.00
871	NYSE	NOC	Thu, Nov 2, 1995	28.44	28.81	28.38	28.81
870	NYSE	NOC	Wed, Nov 1, 1995	28.56	28.56	28.19	28.44
869	NYSE	NOC	Tue, Oct 31, 1995	28.75	28.94	28.50	28.63
868	NYSE	NOC	Mon, Oct 30, 1995	28.44	28.88	28.38	28.69
867	NYSE	NOC	Fri, Oct 27, 1995	28.25	28.50	28.25	28.44
866	NYSE	NOC	Thu, Oct 26, 1995	28.13	28.69	28.13	28.38
865	NYSE	NOC	Wed, Oct 25, 1995	29.00	29.19	28.00	28.00
864	NYSE	NOC	Tue, Oct 24, 1995	29.44	29.44	28.94	29.00
863	NYSE	NOC	Mon, Oct 23, 1995	29.63	29.69	29.38	29.38
862	NYSE	NOC	Fri, Oct 20, 1995	29.63	29.81	29.63	29.75
861	NYSE	NOC	Thu, Oct 19, 1995	29.94	29.94	29.44	29.63
860	NYSE	NOC	Wed, Oct 18, 1995	29.88	30.19	29.81	29.88
859	NYSE	NOC	Tue, Oct 17, 1995	29.75	29.94	29.75	29.94
858	NYSE	NOC	Mon, Oct 16, 1995	29.88	29.88	29.75	29.75
857	NYSE	NOC	Fri, Oct 13, 1995	29.63	29.88	29.63	29.81
856	NYSE	NOC	Thu, Oct 12, 1995	29.63	29.75	29.56	29.63
855	NYSE	NOC	Wed, Oct 11, 1995	29.63	29.69	29.44	29.63
854	NYSE	NOC	Tue, Oct 10, 1995	29.38	29.75	29.38	29.69
853	NYSE	NOC	Mon, Oct 9, 1995	29.88	29.94	29.44	29.56
852	NYSE	NOC	Fri, Oct 6, 1995	30.00	30.00	29.88	29.94
851	NYSE	NOC	Thu, Oct 5, 1995	30.00	30.13	29.94	30.00
850	NYSE	NOC	Wed, Oct 4, 1995	30.06	30.19	29.88	29.94
849	NYSE	NOC	Tue, Oct 3, 1995	30.38	30.38	29.94	30.19
848	NYSE	NOC	Mon, Oct 2, 1995	30.38	30.38	30.19	30.38
847	NYSE	NOC	Fri, Sep 29, 1995	30.00	30.44	30.00	30.44
846	NYSE	NOC	Thu, Sep 28, 1995	30.25	30.25	29.94	30.00
845	NYSE	NOC	Wed, Sep 27, 1995	30.06	30.25	30.00	30.19
844	NYSE	NOC	Tue, Sep 26, 1995	30.25	30.25	30.00	30.13
843	NYSE	NOC	Mon, Sep 25, 1995	30.31	30.38	30.19	30.19
842	NYSE	NOC	Fri, Sep 22, 1995	30.69	30.75	30.31	30.38
841	NYSE	NOC	Thu, Sep 21, 1995	31.13	31.25	30.88	30.88
840	NYSE	NOC	Wed, Sep 20, 1995	31.13	31.19	31.00	31.06
839	NYSE	NOC	Tue, Sep 19, 1995	31.00	31.25	31.00	31.19
838	NYSE	NOC	Mon, Sep 18, 1995	30.94	31.13	30.94	31.13
837	NYSE	NOC	Fri, Sep 15, 1995	31.13	31.13	30.81	30.81
836	NYSE	NOC	Thu, Sep 14, 1995	31.06	31.13	30.88	31.00
835	NYSE	NOC	Wed, Sep 13, 1995	31.00	31.13	30.88	31.06
834	NYSE	NOC	Tue, Sep 12, 1995	30.94	31.00	30.81	31.00
833	NYSE	NOC	Mon, Sep 11, 1995	30.81	31.13	30.75	30.88
832	NYSE	NOC	Fri, Sep 8, 1995	30.56	30.75	30.38	30.69
831	NYSE	NOC	Thu, Sep 7, 1995	31.06	31.13	30.69	30.69
830	NYSE	NOC	Wed, Sep 6, 1995	30.88	31.31	30.75	31.25
829	NYSE	NOC	Tue, Sep 5, 1995	30.63	30.81	30.50	30.81
828	NYSE	NOC	Fri, Sep 1, 1995	30.50	30.63	30.25	30.56
827	NYSE	NOC	Thu, Aug 31, 1995	30.31	30.50	30.31	30.44
826	NYSE	NOC	Wed, Aug 30, 1995	30.56	30.63	30.31	30.38
825	NYSE	NOC	Tue, Aug 29, 1995	30.44	30.69	30.44	30.50
824	NYSE	NOC	Mon, Aug 28, 1995	30.38	30.56	30.38	30.44
823	NYSE	NOC	Fri, Aug 25, 1995	29.94	30.38	29.94	30.31
822	NYSE	NOC	Thu, Aug 24, 1995	29.94	30.13	29.81	30.00
821	NYSE	NOC	Wed, Aug 23, 1995	29.88	30.19	29.81	30.06
820	NYSE	NOC	Tue, Aug 22, 1995	29.50	29.88	29.38	29.81
819	NYSE	NOC	Mon, Aug 21, 1995	29.38	29.56	29.38	29.56
818	NYSE	NOC	Fri, Aug 18, 1995	29.38	29.44	29.31	29.38
817	NYSE	NOC	Thu, Aug 17, 1995	29.13	29.44	29.13	29.38
816	NYSE	NOC	Wed, Aug 16, 1995	29.31	29.31	29.06	29.19
815	NYSE	NOC	Tue, Aug 15, 1995	29.19	29.25	29.06	29.19
814	NYSE	NOC	Mon, Aug 14, 1995	28.69	29.06	28.69	29.06
813	NYSE	NOC	Fri, Aug 11, 1995	29.25	29.25	28.81	28.81
812	NYSE	NOC	Thu, Aug 10, 1995	29.25	29.50	29.19	29.25
811	NYSE	NOC	Wed, Aug 9, 1995	29.69	29.75	29.06	29.31
810	NYSE	NOC	Tue, Aug 8, 1995	28.56	29.81	28.56	29.75
809	NYSE	NOC	Mon, Aug 7, 1995	28.44	28.63	28.44	28.56
808	NYSE	NOC	Fri, Aug 4, 1995	28.31	28.50	28.31	28.44
807	NYSE	NOC	Thu, Aug 3, 1995	28.44	28.50	28.13	28.31
806	NYSE	NOC	Wed, Aug 2, 1995	28.50	28.69	28.38	28.50
805	NYSE	NOC	Tue, Aug 1, 1995	28.50	28.56	28.25	28.56
804	NYSE	NOC	Mon, Jul 31, 1995	28.88	28.88	28.44	28.50
803	NYSE	NOC	Fri, Jul 28, 1995	28.63	28.88	28.44	28.88
802	NYSE	NOC	Thu, Jul 27, 1995	28.63	28.88	28.44	28.63
801	NYSE	NOC	Wed, Jul 26, 1995	28.38	28.63	28.38	28.63
800	NYSE	NOC	Tue, Jul 25, 1995	27.88	28.38	27.88	28.38
799	NYSE	NOC	Mon, Jul 24, 1995	28.06	28.13	27.88	28.00
798	NYSE	NOC	Fri, Jul 21, 1995	27.81	28.19	27.75	28.06
797	NYSE	NOC	Thu, Jul 20, 1995	27.13	28.13	27.06	28.06
796	NYSE	NOC	Wed, Jul 19, 1995	27.44	27.44	27.13	27.19
795	NYSE	NOC	Tue, Jul 18, 1995	27.50	27.56	27.19	27.44
794	NYSE	NOC	Mon, Jul 17, 1995	27.19	27.56	27.00	27.56
793	NYSE	NOC	Fri, Jul 14, 1995	27.50	27.56	27.19	27.31
792	NYSE	NOC	Thu, Jul 13, 1995	27.44	27.63	27.38	27.63
791	NYSE	NOC	Wed, Jul 12, 1995	27.13	27.63	27.13	27.50
790	NYSE	NOC	Tue, Jul 11, 1995	27.13	27.25	27.00	27.19
789	NYSE	NOC	Mon, Jul 10, 1995	27.50	27.50	27.00	27.13
788	NYSE	NOC	Fri, Jul 7, 1995	26.81	27.13	26.75	27.13
787	NYSE	NOC	Thu, Jul 6, 1995	26.31	26.88	26.31	26.88
786	NYSE	NOC	Wed, Jul 5, 1995	26.25	26.50	26.25	26.38
785	NYSE	NOC	Mon, Jul 3, 1995	26.00	26.06	25.94	26.00
784	NYSE	NOC	Fri, Jun 30, 1995	25.75	26.06	25.63	26.06
783	NYSE	NOC	Thu, Jun 29, 1995	25.81	25.81	25.63	25.75
782	NYSE	NOC	Wed, Jun 28, 1995	25.94	26.06	25.81	25.88
781	NYSE	NOC	Tue, Jun 27, 1995	26.25	26.25	25.88	25.94
780	NYSE	NOC	Mon, Jun 26, 1995	26.56	26.56	26.13	26.13
779	NYSE	NOC	Fri, Jun 23, 1995	27.00	27.00	26.56	26.63
778	NYSE	NOC	Thu, Jun 22, 1995	26.69	27.00	26.69	27.00
777	NYSE	NOC	Wed, Jun 21, 1995	26.75	26.88	26.69	26.81
776	NYSE	NOC	Tue, Jun 20, 1995	26.56	26.81	26.56	26.81
775	NYSE	NOC	Mon, Jun 19, 1995	26.31	26.69	26.31	26.69
774	NYSE	NOC	Fri, Jun 16, 1995	26.44	26.44	26.31	26.44
773	NYSE	NOC	Thu, Jun 15, 1995	26.25	26.50	26.19	26.25
772	NYSE	NOC	Wed, Jun 14, 1995	26.50	26.50	26.13	26.31
771	NYSE	NOC	Tue, Jun 13, 1995	26.63	26.63	26.38	26.44
770	NYSE	NOC	Mon, Jun 12, 1995	25.75	26.25	25.75	26.19
769	NYSE	NOC	Fri, Jun 9, 1995	26.00	26.06	25.75	25.75
768	NYSE	NOC	Thu, Jun 8, 1995	26.00	26.06	25.38	26.06
767	NYSE	NOC	Wed, Jun 7, 1995	26.56	26.56	26.31	26.38
766	NYSE	NOC	Tue, Jun 6, 1995	26.13	26.63	26.00	26.63
765	NYSE	NOC	Mon, Jun 5, 1995	26.19	26.25	26.03	26.13
764	NYSE	NOC	Fri, Jun 2, 1995	26.06	26.13	25.88	26.06
763	NYSE	NOC	Thu, Jun 1, 1995	26.06	26.19	25.94	26.19
762	NYSE	NOC	Wed, May 31, 1995	25.88	26.19	25.88	26.19
761	NYSE	NOC	Tue, May 30, 1995	25.81	25.94	25.75	25.94
760	NYSE	NOC	Fri, May 26, 1995	25.81	25.81	25.75	25.75
759	NYSE	NOC	Thu, May 25, 1995	25.69	25.88	25.63	25.81
758	NYSE	NOC	Wed, May 24, 1995	25.38	25.94	25.38	25.69
757	NYSE	NOC	Tue, May 23, 1995	25.38	25.38	25.13	25.38
756	NYSE	NOC	Mon, May 22, 1995	24.75	25.75	24.75	25.63
755	NYSE	NOC	Fri, May 19, 1995	24.75	24.81	24.56	24.75
754	NYSE	NOC	Thu, May 18, 1995	25.13	25.13	24.88	24.94
753	NYSE	NOC	Wed, May 17, 1995	25.00	25.19	25.00	25.13
752	NYSE	NOC	Tue, May 16, 1995	24.75	25.13	24.69	25.06
751	NYSE	NOC	Mon, May 15, 1995	24.69	24.88	24.69	24.88
750	NYSE	NOC	Fri, May 12, 1995	24.00	24.69	24.00	24.69
749	NYSE	NOC	Thu, May 11, 1995	23.88	24.13	23.50	24.06
748	NYSE	NOC	Wed, May 10, 1995	24.31	24.31	23.63	23.88
747	NYSE	NOC	Tue, May 9, 1995	24.31	24.38	24.13	24.19
746	NYSE	NOC	Mon, May 8, 1995	24.13	24.25	24.13	24.19
745	NYSE	NOC	Fri, May 5, 1995	24.94	24.94	24.44	24.44
744	NYSE	NOC	Thu, May 4, 1995	25.06	25.25	24.94	24.94
743	NYSE	NOC	Wed, May 3, 1995	24.50	25.13	24.44	25.00
742	NYSE	NOC	Tue, May 2, 1995	24.75	25.00	24.69	24.81
741	NYSE	NOC	Mon, May 1, 1995	24.88	24.94	24.69	24.81
740	NYSE	NOC	Fri, Apr 28, 1995	24.75	24.88	24.63	24.81
739	NYSE	NOC	Thu, Apr 27, 1995	25.00	25.00	24.44	24.75
738	NYSE	NOC	Wed, Apr 26, 1995	24.94	25.13	24.94	25.00
737	NYSE	NOC	Tue, Apr 25, 1995	25.31	25.31	24.81	24.81
736	NYSE	NOC	Mon, Apr 24, 1995	25.06	25.44	25.00	25.31
735	NYSE	NOC	Fri, Apr 21, 1995	25.44	25.44	24.94	24.94
734	NYSE	NOC	Thu, Apr 20, 1995	25.50	25.50	25.13	25.38
733	NYSE	NOC	Wed, Apr 19, 1995	24.94	25.56	24.88	25.56
732	NYSE	NOC	Tue, Apr 18, 1995	25.56	25.56	24.94	24.94
731	NYSE	NOC	Mon, Apr 17, 1995	25.38	25.69	25.38	25.56
730	NYSE	NOC	Thu, Apr 13, 1995	25.13	25.25	25.13	25.25
729	NYSE	NOC	Wed, Apr 12, 1995	24.88	25.13	24.81	25.13
728	NYSE	NOC	Tue, Apr 11, 1995	24.94	25.00	24.88	24.88
727	NYSE	NOC	Mon, Apr 10, 1995	24.88	24.94	24.81	24.94
726	NYSE	NOC	Fri, Apr 7, 1995	25.19	25.19	24.81	25.00
725	NYSE	NOC	Thu, Apr 6, 1995	25.25	25.38	25.06	25.19
724	NYSE	NOC	Wed, Apr 5, 1995	24.69	25.00	24.69	25.00
723	NYSE	NOC	Tue, Apr 4, 1995	24.94	24.94	24.69	24.81
722	NYSE	NOC	Mon, Apr 3, 1995	24.56	25.19	24.56	24.94
721	NYSE	NOC	Fri, Mar 31, 1995	24.81	24.81	24.13	24.44
720	NYSE	NOC	Thu, Mar 30, 1995	24.19	24.88	24.13	24.88
719	NYSE	NOC	Wed, Mar 29, 1995	23.88	24.19	23.81	24.13
718	NYSE	NOC	Tue, Mar 28, 1995	23.88	23.97	23.81	23.88
717	NYSE	NOC	Mon, Mar 27, 1995	24.00	24.00	23.75	23.81
716	NYSE	NOC	Fri, Mar 24, 1995	23.88	24.00	23.81	23.94
715	NYSE	NOC	Thu, Mar 23, 1995	23.75	23.94	23.69	23.94
714	NYSE	NOC	Wed, Mar 22, 1995	24.00	24.06	23.75	23.75
713	NYSE	NOC	Tue, Mar 21, 1995	23.81	24.06	23.81	24.06
712	NYSE	NOC	Mon, Mar 20, 1995	23.63	23.88	23.63	23.88
711	NYSE	NOC	Fri, Mar 17, 1995	23.75	23.88	23.63	23.75
710	NYSE	NOC	Thu, Mar 16, 1995	23.81	23.88	23.69	23.75
709	NYSE	NOC	Wed, Mar 15, 1995	24.06	24.06	23.63	23.81
708	NYSE	NOC	Tue, Mar 14, 1995	24.13	24.19	23.94	24.06
707	NYSE	NOC	Mon, Mar 13, 1995	23.75	24.13	23.69	24.13
706	NYSE	NOC	Fri, Mar 10, 1995	23.38	24.13	23.25	23.81
705	NYSE	NOC	Thu, Mar 9, 1995	22.94	23.50	22.94	23.25
704	NYSE	NOC	Wed, Mar 8, 1995	22.81	22.94	22.69	22.88
703	NYSE	NOC	Tue, Mar 7, 1995	22.94	22.94	22.69	22.75
702	NYSE	NOC	Mon, Mar 6, 1995	23.00	23.00	22.69	23.00
701	NYSE	NOC	Fri, Mar 3, 1995	23.06	23.06	22.81	23.00
700	NYSE	NOC	Thu, Mar 2, 1995	22.75	23.31	22.63	23.19
699	NYSE	NOC	Wed, Mar 1, 1995	22.31	23.00	22.25	22.88
698	NYSE	NOC	Tue, Feb 28, 1995	22.00	22.19	21.94	22.19
697	NYSE	NOC	Mon, Feb 27, 1995	21.88	22.00	21.75	21.94
696	NYSE	NOC	Fri, Feb 24, 1995	21.94	22.06	21.88	22.00
695	NYSE	NOC	Thu, Feb 23, 1995	22.06	22.06	21.75	21.81
694	NYSE	NOC	Wed, Feb 22, 1995	21.44	22.00	21.38	21.94
693	NYSE	NOC	Tue, Feb 21, 1995	21.25	21.56	21.19	21.44
692	NYSE	NOC	Fri, Feb 17, 1995	21.75	21.88	21.44	21.50
691	NYSE	NOC	Thu, Feb 16, 1995	21.50	21.56	21.13	21.56
690	NYSE	NOC	Wed, Feb 15, 1995	20.63	21.75	20.44	21.44
689	NYSE	NOC	Tue, Feb 14, 1995	20.88	20.94	20.69	20.75
688	NYSE	NOC	Mon, Feb 13, 1995	20.88	21.00	20.88	21.00
687	NYSE	NOC	Fri, Feb 10, 1995	21.00	21.06	21.00	21.00
686	NYSE	NOC	Thu, Feb 9, 1995	20.94	21.06	20.94	20.94
685	NYSE	NOC	Wed, Feb 8, 1995	21.00	21.13	20.94	20.94
684	NYSE	NOC	Tue, Feb 7, 1995	20.94	21.00	20.88	20.94
683	NYSE	NOC	Mon, Feb 6, 1995	21.06	21.13	20.88	20.88
682	NYSE	NOC	Fri, Feb 3, 1995	20.75	21.25	20.75	21.19
681	NYSE	NOC	Thu, Feb 2, 1995	20.31	20.75	20.31	20.75
680	NYSE	NOC	Wed, Feb 1, 1995	20.19	20.44	20.19	20.44
679	NYSE	NOC	Tue, Jan 31, 1995	20.38	20.50	20.00	20.19
678	NYSE	NOC	Mon, Jan 30, 1995	20.50	20.50	20.25	20.31
677	NYSE	NOC	Fri, Jan 27, 1995	20.50	20.69	20.50	20.56
676	NYSE	NOC	Thu, Jan 26, 1995	20.44	20.56	20.38	20.50
675	NYSE	NOC	Wed, Jan 25, 1995	20.31	20.44	20.19	20.44
674	NYSE	NOC	Tue, Jan 24, 1995	20.06	20.25	20.06	20.19
673	NYSE	NOC	Mon, Jan 23, 1995	20.06	20.19	19.88	20.13
672	NYSE	NOC	Fri, Jan 20, 1995	20.25	20.31	20.19	20.19
671	NYSE	NOC	Thu, Jan 19, 1995	20.25	20.31	20.25	20.25
670	NYSE	NOC	Wed, Jan 18, 1995	20.31	20.38	20.13	20.25
669	NYSE	NOC	Tue, Jan 17, 1995	20.44	20.44	20.19	20.38
668	NYSE	NOC	Mon, Jan 16, 1995	20.63	20.63	20.44	20.56
667	NYSE	NOC	Fri, Jan 13, 1995	20.38	20.63	20.38	20.50
666	NYSE	NOC	Thu, Jan 12, 1995	20.63	20.88	20.63	20.88
665	NYSE	NOC	Wed, Jan 11, 1995	20.88	20.88	20.50	20.63
664	NYSE	NOC	Tue, Jan 10, 1995	21.38	21.38	21.13	21.13
663	NYSE	NOC	Mon, Jan 9, 1995	21.25	21.44	21.25	21.44
662	NYSE	NOC	Fri, Jan 6, 1995	21.31	21.38	21.31	21.31
661	NYSE	NOC	Thu, Jan 5, 1995	21.25	21.38	21.19	21.31
660	NYSE	NOC	Wed, Jan 4, 1995	21.06	21.31	21.06	21.25
659	NYSE	NOC	Tue, Jan 3, 1995	21.00	21.06	20.94	21.06
658	NYSE	NOC	Fri, Dec 30, 1994	21.38	21.38	21.00	21.00
657	NYSE	NOC	Thu, Dec 29, 1994	21.38	21.44	21.25	21.44
656	NYSE	NOC	Wed, Dec 28, 1994	21.31	21.38	21.31	21.38
655	NYSE	NOC	Tue, Dec 27, 1994	21.13	21.31	21.13	21.31
654	NYSE	NOC	Fri, Dec 23, 1994	21.13	21.19	21.06	21.06
653	NYSE	NOC	Thu, Dec 22, 1994	21.44	21.44	21.06	21.06
652	NYSE	NOC	Wed, Dec 21, 1994	21.38	21.50	21.38	21.44
651	NYSE	NOC	Tue, Dec 20, 1994	21.25	21.50	21.25	21.50
650	NYSE	NOC	Mon, Dec 19, 1994	21.31	21.44	21.25	21.31
649	NYSE	NOC	Fri, Dec 16, 1994	21.44	21.44	21.31	21.31
648	NYSE	NOC	Thu, Dec 15, 1994	20.56	20.94	20.56	20.94
647	NYSE	NOC	Wed, Dec 14, 1994	20.50	20.75	20.50	20.69
646	NYSE	NOC	Tue, Dec 13, 1994	20.50	20.69	20.50	20.63
645	NYSE	NOC	Mon, Dec 12, 1994	20.38	20.50	20.25	20.44
644	NYSE	NOC	Fri, Dec 9, 1994	20.31	20.50	20.31	20.44
643	NYSE	NOC	Thu, Dec 8, 1994	20.81	21.00	20.25	20.31
642	NYSE	NOC	Wed, Dec 7, 1994	20.75	20.81	20.75	20.81
641	NYSE	NOC	Tue, Dec 6, 1994	20.75	21.06	20.75	21.00
640	NYSE	NOC	Mon, Dec 5, 1994	20.50	20.94	20.50	20.81
639	NYSE	NOC	Fri, Dec 2, 1994	20.31	20.38	20.19	20.38
638	NYSE	NOC	Thu, Dec 1, 1994	20.44	20.44	20.31	20.38
637	NYSE	NOC	Wed, Nov 30, 1994	20.50	20.50	20.31	20.31
636	NYSE	NOC	Tue, Nov 29, 1994	20.25	20.38	20.13	20.38
635	NYSE	NOC	Mon, Nov 28, 1994	20.44	20.44	20.19	20.25
634	NYSE	NOC	Fri, Nov 25, 1994	20.38	20.50	20.38	20.50
633	NYSE	NOC	Wed, Nov 23, 1994	20.94	20.94	20.31	20.50
632	NYSE	NOC	Tue, Nov 22, 1994	21.25	21.31	21.06	21.06
631	NYSE	NOC	Mon, Nov 21, 1994	21.50	21.56	21.25	21.31
630	NYSE	NOC	Fri, Nov 18, 1994	22.13	22.19	21.63	21.69
629	NYSE	NOC	Thu, Nov 17, 1994	22.44	22.44	22.31	22.38
628	NYSE	NOC	Wed, Nov 16, 1994	22.19	22.56	22.19	22.50
627	NYSE	NOC	Tue, Nov 15, 1994	22.44	22.44	22.19	22.25
626	NYSE	NOC	Mon, Nov 14, 1994	22.25	22.50	22.19	22.38
625	NYSE	NOC	Fri, Nov 11, 1994	22.38	22.38	21.94	22.13
624	NYSE	NOC	Thu, Nov 10, 1994	22.19	22.69	22.00	22.50
623	NYSE	NOC	Wed, Nov 9, 1994	22.38	22.44	22.06	22.25
622	NYSE	NOC	Tue, Nov 8, 1994	21.81	21.81	21.56	21.63
621	NYSE	NOC	Mon, Nov 7, 1994	21.75	21.88	21.69	21.81
620	NYSE	NOC	Fri, Nov 4, 1994	21.50	21.88	21.13	21.81
619	NYSE	NOC	Thu, Nov 3, 1994	21.88	21.94	21.88	21.94
618	NYSE	NOC	Wed, Nov 2, 1994	21.81	21.94	21.81	21.94
617	NYSE	NOC	Tue, Nov 1, 1994	21.75	21.88	21.69	21.81
616	NYSE	NOC	Mon, Oct 31, 1994	22.06	22.19	21.94	21.94
615	NYSE	NOC	Fri, Oct 28, 1994	22.00	22.25	21.88	22.19
614	NYSE	NOC	Thu, Oct 27, 1994	22.00	22.00	21.81	22.00
613	NYSE	NOC	Wed, Oct 26, 1994	22.38	22.38	21.81	21.94
612	NYSE	NOC	Tue, Oct 25, 1994	22.56	22.63	22.38	22.38
611	NYSE	NOC	Mon, Oct 24, 1994	22.44	22.69	22.44	22.56
610	NYSE	NOC	Fri, Oct 21, 1994	22.69	22.69	22.56	22.56
609	NYSE	NOC	Thu, Oct 20, 1994	22.81	22.88	22.69	22.75
608	NYSE	NOC	Wed, Oct 19, 1994	22.94	23.13	22.75	22.88
607	NYSE	NOC	Tue, Oct 18, 1994	23.31	23.31	23.00	23.00
606	NYSE	NOC	Mon, Oct 17, 1994	23.13	23.31	23.00	23.31
605	NYSE	NOC	Fri, Oct 14, 1994	23.06	23.25	22.81	23.19
604	NYSE	NOC	Thu, Oct 13, 1994	23.25	23.31	23.00	23.06
603	NYSE	NOC	Wed, Oct 12, 1994	23.38	23.38	23.06	23.25
602	NYSE	NOC	Tue, Oct 11, 1994	23.31	23.69	23.31	23.38
601	NYSE	NOC	Mon, Oct 10, 1994	23.06	23.44	23.06	23.44
600	NYSE	NOC	Fri, Oct 7, 1994	22.75	23.06	22.63	23.06
599	NYSE	NOC	Thu, Oct 6, 1994	22.88	22.88	22.75	22.75
598	NYSE	NOC	Wed, Oct 5, 1994	22.88	22.94	22.63	22.94
597	NYSE	NOC	Tue, Oct 4, 1994	22.56	22.94	22.56	22.88
596	NYSE	NOC	Mon, Oct 3, 1994	22.56	22.56	22.38	22.50
595	NYSE	NOC	Fri, Sep 30, 1994	22.50	22.63	22.38	22.63
594	NYSE	NOC	Thu, Sep 29, 1994	22.44	22.44	22.38	22.44
593	NYSE	NOC	Wed, Sep 28, 1994	22.44	22.56	22.38	22.38
592	NYSE	NOC	Tue, Sep 27, 1994	22.44	22.50	22.38	22.44
591	NYSE	NOC	Mon, Sep 26, 1994	22.56	22.63	22.50	22.50
590	NYSE	NOC	Fri, Sep 23, 1994	22.63	22.69	22.50	22.50
589	NYSE	NOC	Thu, Sep 22, 1994	22.50	22.69	22.50	22.56
588	NYSE	NOC	Wed, Sep 21, 1994	22.31	22.63	22.31	22.63
587	NYSE	NOC	Tue, Sep 20, 1994	22.25	22.56	22.13	22.44
586	NYSE	NOC	Mon, Sep 19, 1994	22.25	22.31	22.25	22.25
585	NYSE	NOC	Fri, Sep 16, 1994	22.06	22.31	22.00	22.19
584	NYSE	NOC	Thu, Sep 15, 1994	22.00	22.13	21.94	22.13
583	NYSE	NOC	Wed, Sep 14, 1994	21.94	22.06	21.88	22.06
582	NYSE	NOC	Tue, Sep 13, 1994	22.00	22.00	21.81	21.88
581	NYSE	NOC	Mon, Sep 12, 1994	22.00	22.19	21.94	22.00
580	NYSE	NOC	Fri, Sep 9, 1994	22.25	22.25	22.00	22.00
579	NYSE	NOC	Thu, Sep 8, 1994	22.13	22.38	22.13	22.25
578	NYSE	NOC	Wed, Sep 7, 1994	22.00	22.19	21.94	22.13
577	NYSE	NOC	Tue, Sep 6, 1994	22.00	22.25	21.94	22.06
576	NYSE	NOC	Fri, Sep 2, 1994	22.25	22.25	22.06	22.13
575	NYSE	NOC	Thu, Sep 1, 1994	22.25	22.50	22.13	22.13
574	NYSE	NOC	Wed, Aug 31, 1994	22.00	22.56	22.00	22.50
573	NYSE	NOC	Tue, Aug 30, 1994	21.63	22.31	21.63	22.00
572	NYSE	NOC	Mon, Aug 29, 1994	21.44	21.44	21.19	21.31
571	NYSE	NOC	Fri, Aug 26, 1994	21.75	21.75	21.13	21.19
570	NYSE	NOC	Thu, Aug 25, 1994	21.75	21.81	21.69	21.69
569	NYSE	NOC	Wed, Aug 24, 1994	21.56	21.75	21.56	21.63
568	NYSE	NOC	Tue, Aug 23, 1994	20.94	21.56	20.88	21.38
567	NYSE	NOC	Mon, Aug 22, 1994	21.31	21.31	21.06	21.13
566	NYSE	NOC	Fri, Aug 19, 1994	21.56	21.56	21.50	21.50
565	NYSE	NOC	Thu, Aug 18, 1994	21.50	21.56	21.44	21.56
564	NYSE	NOC	Wed, Aug 17, 1994	21.69	21.69	21.63	21.63
563	NYSE	NOC	Tue, Aug 16, 1994	21.81	21.81	21.63	21.63
562	NYSE	NOC	Mon, Aug 15, 1994	21.63	21.69	21.63	21.69
561	NYSE	NOC	Fri, Aug 12, 1994	21.94	21.94	21.63	21.63
560	NYSE	NOC	Thu, Aug 11, 1994	22.19	22.19	22.00	22.06
559	NYSE	NOC	Wed, Aug 10, 1994	22.13	22.19	22.06	22.19
558	NYSE	NOC	Tue, Aug 9, 1994	22.06	22.13	22.00	22.13
557	NYSE	NOC	Mon, Aug 8, 1994	22.06	22.19	22.00	22.13
556	NYSE	NOC	Fri, Aug 5, 1994	22.00	22.19	21.88	22.19
555	NYSE	NOC	Thu, Aug 4, 1994	21.50	22.25	21.38	22.19
554	NYSE	NOC	Wed, Aug 3, 1994	21.38	21.44	21.19	21.38
553	NYSE	NOC	Tue, Aug 2, 1994	21.19	21.50	21.19	21.44
552	NYSE	NOC	Mon, Aug 1, 1994	20.81	21.19	20.81	21.19
551	NYSE	NOC	Fri, Jul 29, 1994	20.56	21.00	20.56	21.00
550	NYSE	NOC	Thu, Jul 28, 1994	20.63	20.63	20.50	20.50
549	NYSE	NOC	Wed, Jul 27, 1994	20.69	20.88	20.50	20.50
548	NYSE	NOC	Tue, Jul 26, 1994	21.06	21.13	20.69	20.69
547	NYSE	NOC	Mon, Jul 25, 1994	20.44	21.19	20.38	21.19
546	NYSE	NOC	Fri, Jul 22, 1994	20.69	20.69	20.56	20.56
545	NYSE	NOC	Thu, Jul 21, 1994	20.31	20.69	20.31	20.69
544	NYSE	NOC	Wed, Jul 20, 1994	20.38	20.38	20.25	20.31
543	NYSE	NOC	Tue, Jul 19, 1994	20.00	20.50	20.00	20.38
542	NYSE	NOC	Mon, Jul 18, 1994	19.50	20.00	19.50	20.00
541	NYSE	NOC	Fri, Jul 15, 1994	19.31	19.31	19.19	19.25
540	NYSE	NOC	Thu, Jul 14, 1994	18.63	19.25	18.63	19.25
539	NYSE	NOC	Wed, Jul 13, 1994	18.25	18.69	18.25	18.63
538	NYSE	NOC	Tue, Jul 12, 1994	18.13	18.13	17.88	17.88
537	NYSE	NOC	Mon, Jul 11, 1994	17.88	18.19	17.88	18.19
536	NYSE	NOC	Fri, Jul 8, 1994	18.50	18.50	18.31	18.31
535	NYSE	NOC	Thu, Jul 7, 1994	18.75	18.75	18.44	18.63
534	NYSE	NOC	Wed, Jul 6, 1994	18.69	18.94	18.63	18.69
533	NYSE	NOC	Tue, Jul 5, 1994	18.56	18.81	18.50	18.75
532	NYSE	NOC	Fri, Jul 1, 1994	18.56	18.63	18.44	18.56
531	NYSE	NOC	Thu, Jun 30, 1994	18.38	18.56	18.31	18.56
530	NYSE	NOC	Wed, Jun 29, 1994	18.31	18.44	18.25	18.31
529	NYSE	NOC	Tue, Jun 28, 1994	18.69	18.69	18.13	18.38
528	NYSE	NOC	Mon, Jun 27, 1994	18.81	18.88	18.44	18.81
527	NYSE	NOC	Fri, Jun 24, 1994	19.31	19.31	18.81	18.81
526	NYSE	NOC	Thu, Jun 23, 1994	19.38	19.38	19.25	19.25
525	NYSE	NOC	Wed, Jun 22, 1994	19.31	19.38	19.31	19.38
524	NYSE	NOC	Tue, Jun 21, 1994	19.25	19.31	19.06	19.31
523	NYSE	NOC	Mon, Jun 20, 1994	19.50	19.69	19.31	19.31
522	NYSE	NOC	Fri, Jun 17, 1994	19.56	19.56	19.44	19.56
521	NYSE	NOC	Thu, Jun 16, 1994	19.38	19.63	19.38	19.63
520	NYSE	NOC	Wed, Jun 15, 1994	19.63	19.75	19.38	19.50
519	NYSE	NOC	Tue, Jun 14, 1994	19.13	19.63	19.06	19.50
518	NYSE	NOC	Mon, Jun 13, 1994	19.06	19.25	19.00	19.13
517	NYSE	NOC	Fri, Jun 10, 1994	18.63	19.13	18.56	19.13
516	NYSE	NOC	Thu, Jun 9, 1994	18.63	18.69	18.56	18.63
515	NYSE	NOC	Wed, Jun 8, 1994	18.19	18.50	18.19	18.44
514	NYSE	NOC	Tue, Jun 7, 1994	18.00	18.19	18.00	18.13
513	NYSE	NOC	Mon, Jun 6, 1994	17.94	18.31	17.94	18.19
512	NYSE	NOC	Fri, Jun 3, 1994	17.81	17.94	17.75	17.88
511	NYSE	NOC	Thu, Jun 2, 1994	17.75	17.88	17.69	17.81
510	NYSE	NOC	Wed, Jun 1, 1994	17.69	17.69	17.56	17.63
509	NYSE	NOC	Tue, May 31, 1994	17.81	17.88	17.69	17.69
508	NYSE	NOC	Fri, May 27, 1994	17.75	18.06	17.63	17.88
507	NYSE	NOC	Thu, May 26, 1994	18.13	18.13	17.69	17.75
506	NYSE	NOC	Wed, May 25, 1994	17.63	18.00	17.63	18.00
505	NYSE	NOC	Tue, May 24, 1994	17.75	17.75	17.50	17.63
504	NYSE	NOC	Mon, May 23, 1994	17.75	17.88	17.75	17.88
503	NYSE	NOC	Fri, May 20, 1994	18.13	18.19	17.88	17.94
502	NYSE	NOC	Thu, May 19, 1994	18.63	18.63	18.25	18.38
501	NYSE	NOC	Wed, May 18, 1994	17.94	18.63	17.88	18.56
500	NYSE	NOC	Tue, May 17, 1994	17.56	18.06	17.56	18.00
499	NYSE	NOC	Mon, May 16, 1994	17.50	17.69	17.50	17.63
498	NYSE	NOC	Fri, May 13, 1994	18.06	18.06	17.25	17.38
497	NYSE	NOC	Thu, May 12, 1994	18.00	18.13	17.94	18.06
496	NYSE	NOC	Wed, May 11, 1994	18.13	18.25	18.13	18.13
495	NYSE	NOC	Tue, May 10, 1994	18.31	18.31	18.13	18.19
494	NYSE	NOC	Mon, May 9, 1994	18.63	18.63	18.13	18.31
493	NYSE	NOC	Fri, May 6, 1994	19.00	19.00	18.69	18.69
492	NYSE	NOC	Thu, May 5, 1994	19.31	19.31	19.06	19.13
491	NYSE	NOC	Wed, May 4, 1994	19.25	19.38	19.25	19.31
490	NYSE	NOC	Tue, May 3, 1994	18.94	19.38	18.69	19.38
489	NYSE	NOC	Mon, May 2, 1994	19.00	19.00	18.81	18.88
488	NYSE	NOC	Fri, Apr 29, 1994	18.63	19.13	18.56	19.13
487	NYSE	NOC	Thu, Apr 28, 1994	18.56	18.69	18.38	18.50
486	NYSE	NOC	Tue, Apr 26, 1994	18.56	18.56	18.50	18.56
485	NYSE	NOC	Mon, Apr 25, 1994	18.50	18.63	18.44	18.56
484	NYSE	NOC	Fri, Apr 22, 1994	18.50	18.56	18.44	18.44
483	NYSE	NOC	Thu, Apr 21, 1994	18.50	18.56	18.50	18.50
482	NYSE	NOC	Wed, Apr 20, 1994	18.63	18.69	18.50	18.56
481	NYSE	NOC	Tue, Apr 19, 1994	18.31	18.75	18.31	18.63
480	NYSE	NOC	Mon, Apr 18, 1994	18.63	18.63	18.31	18.38
479	NYSE	NOC	Fri, Apr 15, 1994	18.75	18.81	18.69	18.75
478	NYSE	NOC	Thu, Apr 14, 1994	18.56	18.81	18.56	18.81
477	NYSE	NOC	Wed, Apr 13, 1994	19.00	19.06	18.50	18.63
476	NYSE	NOC	Tue, Apr 12, 1994	19.13	19.31	18.69	18.88
475	NYSE	NOC	Mon, Apr 11, 1994	19.88	19.88	18.94	19.00
474	NYSE	NOC	Fri, Apr 8, 1994	19.63	19.88	19.50	19.75
473	NYSE	NOC	Thu, Apr 7, 1994	19.25	19.88	19.25	19.81
472	NYSE	NOC	Wed, Apr 6, 1994	19.31	19.50	19.25	19.31
471	NYSE	NOC	Tue, Apr 5, 1994	19.44	19.63	19.13	19.44
470	NYSE	NOC	Mon, Apr 4, 1994	19.06	19.25	18.56	18.81
469	NYSE	NOC	Thu, Mar 31, 1994	20.56	20.56	19.69	19.94
468	NYSE	NOC	Wed, Mar 30, 1994	20.44	20.75	20.38	20.44
467	NYSE	NOC	Tue, Mar 29, 1994	21.00	21.00	20.13	20.44
466	NYSE	NOC	Mon, Mar 28, 1994	22.06	22.06	20.94	21.38
465	NYSE	NOC	Fri, Mar 25, 1994	22.44	22.44	22.06	22.06
464	NYSE	NOC	Thu, Mar 24, 1994	21.81	22.94	21.75	22.69
463	NYSE	NOC	Wed, Mar 23, 1994	21.94	22.06	21.63	22.06
462	NYSE	NOC	Tue, Mar 22, 1994	21.81	22.06	21.63	21.88
461	NYSE	NOC	Mon, Mar 21, 1994	22.00	22.13	21.75	21.81
460	NYSE	NOC	Fri, Mar 18, 1994	22.25	22.56	21.50	21.88
459	NYSE	NOC	Thu, Mar 17, 1994	21.69	22.63	21.56	22.38
458	NYSE	NOC	Wed, Mar 16, 1994	21.06	21.88	21.00	21.88
457	NYSE	NOC	Tue, Mar 15, 1994	21.00	21.19	20.75	20.94
456	NYSE	NOC	Mon, Mar 14, 1994	20.81	21.44	20.69	21.13
455	NYSE	NOC	Fri, Mar 11, 1994	20.50	20.69	19.94	20.69
454	NYSE	NOC	Thu, Mar 10, 1994	20.25	20.88	20.06	20.63
453	NYSE	NOC	Wed, Mar 9, 1994	20.50	20.50	20.00	20.31
452	NYSE	NOC	Tue, Mar 8, 1994	20.88	20.94	20.50	20.56
451	NYSE	NOC	Mon, Mar 7, 1994	20.69	20.94	20.38	20.69
450	NYSE	NOC	Fri, Mar 4, 1994	19.75	20.00	19.69	19.81
449	NYSE	NOC	Thu, Mar 3, 1994	19.88	19.94	19.75	19.88
448	NYSE	NOC	Wed, Mar 2, 1994	19.81	19.88	19.69	19.81
447	NYSE	NOC	Tue, Mar 1, 1994	20.25	20.25	19.88	19.94
446	NYSE	NOC	Mon, Feb 28, 1994	20.00	20.19	19.75	20.13
445	NYSE	NOC	Fri, Feb 25, 1994	19.75	20.00	19.56	20.00
444	NYSE	NOC	Thu, Feb 24, 1994	19.75	19.88	19.56	19.69
443	NYSE	NOC	Wed, Feb 23, 1994	19.94	20.00	19.75	19.81
442	NYSE	NOC	Tue, Feb 22, 1994	19.94	19.94	19.81	19.94
441	NYSE	NOC	Fri, Feb 18, 1994	20.19	20.25	19.88	20.00
440	NYSE	NOC	Thu, Feb 17, 1994	19.94	20.19	19.94	20.13
439	NYSE	NOC	Wed, Feb 16, 1994	19.63	20.00	19.63	19.94
438	NYSE	NOC	Tue, Feb 15, 1994	19.38	19.69	19.38	19.63
437	NYSE	NOC	Mon, Feb 14, 1994	19.13	19.44	19.06	19.38
436	NYSE	NOC	Fri, Feb 11, 1994	19.13	19.31	19.06	19.25
435	NYSE	NOC	Thu, Feb 10, 1994	19.31	19.44	19.06	19.13
434	NYSE	NOC	Wed, Feb 9, 1994	19.19	19.38	19.19	19.25
433	NYSE	NOC	Tue, Feb 8, 1994	19.25	19.38	19.19	19.25
432	NYSE	NOC	Mon, Feb 7, 1994	19.38	19.50	19.25	19.31
431	NYSE	NOC	Fri, Feb 4, 1994	19.94	19.94	19.38	19.50
430	NYSE	NOC	Thu, Feb 3, 1994	19.50	20.06	19.44	20.06
429	NYSE	NOC	Wed, Feb 2, 1994	19.69	19.69	19.44	19.63
428	NYSE	NOC	Tue, Feb 1, 1994	19.44	19.94	19.25	19.94
427	NYSE	NOC	Mon, Jan 31, 1994	19.31	19.44	19.13	19.44
426	NYSE	NOC	Fri, Jan 28, 1994	19.38	19.38	19.19	19.31
425	NYSE	NOC	Thu, Jan 27, 1994	19.50	19.50	19.19	19.25
424	NYSE	NOC	Wed, Jan 26, 1994	19.50	19.75	19.44	19.50
423	NYSE	NOC	Tue, Jan 25, 1994	19.63	19.75	19.44	19.63
422	NYSE	NOC	Mon, Jan 24, 1994	19.63	19.63	19.38	19.63
421	NYSE	NOC	Fri, Jan 21, 1994	20.06	20.13	19.63	19.63
420	NYSE	NOC	Thu, Jan 20, 1994	19.88	19.88	19.63	19.75
419	NYSE	NOC	Wed, Jan 19, 1994	19.88	20.13	19.75	19.94
418	NYSE	NOC	Tue, Jan 18, 1994	19.31	19.88	19.25	19.75
417	NYSE	NOC	Mon, Jan 17, 1994	19.44	19.44	19.06	19.19
416	NYSE	NOC	Fri, Jan 14, 1994	19.38	19.50	19.38	19.38
415	NYSE	NOC	Thu, Jan 13, 1994	19.38	19.63	19.31	19.38
414	NYSE	NOC	Wed, Jan 12, 1994	18.88	19.38	18.88	19.31
413	NYSE	NOC	Tue, Jan 11, 1994	18.81	18.81	18.63	18.75
412	NYSE	NOC	Mon, Jan 10, 1994	18.75	18.88	18.69	18.88
411	NYSE	NOC	Fri, Jan 7, 1994	18.88	18.88	18.56	18.63
410	NYSE	NOC	Thu, Jan 6, 1994	18.63	19.00	18.63	18.81
409	NYSE	NOC	Wed, Jan 5, 1994	18.69	18.81	18.63	18.63
408	NYSE	NOC	Tue, Jan 4, 1994	18.56	19.31	18.56	18.94
407	NYSE	NOC	Mon, Jan 3, 1994	18.63	18.69	18.44	18.63
406	NYSE	NOC	Fri, Dec 31, 1993	18.63	18.88	18.63	18.69
405	NYSE	NOC	Thu, Dec 30, 1993	18.75	18.88	18.63	18.69
404	NYSE	NOC	Wed, Dec 29, 1993	18.69	19.00	18.44	18.88
403	NYSE	NOC	Tue, Dec 28, 1993	18.38	18.69	18.38	18.63
402	NYSE	NOC	Mon, Dec 27, 1993	18.31	18.50	18.25	18.50
401	NYSE	NOC	Thu, Dec 23, 1993	18.19	18.50	18.19	18.25
400	NYSE	NOC	Wed, Dec 22, 1993	18.19	18.38	18.19	18.19
399	NYSE	NOC	Tue, Dec 21, 1993	18.00	18.56	18.00	18.25
398	NYSE	NOC	Mon, Dec 20, 1993	18.19	18.31	18.00	18.00
397	NYSE	NOC	Fri, Dec 17, 1993	17.88	18.44	17.75	18.31
396	NYSE	NOC	Thu, Dec 16, 1993	18.38	18.38	17.81	17.81
395	NYSE	NOC	Wed, Dec 15, 1993	18.38	18.56	18.19	18.31
394	NYSE	NOC	Tue, Dec 14, 1993	18.44	18.44	18.19	18.25
393	NYSE	NOC	Mon, Dec 13, 1993	18.38	18.38	18.06	18.31
392	NYSE	NOC	Fri, Dec 10, 1993	18.63	18.63	18.31	18.44
391	NYSE	NOC	Thu, Dec 9, 1993	18.31	18.88	18.06	18.38
390	NYSE	NOC	Wed, Dec 8, 1993	18.50	18.50	18.25	18.38
389	NYSE	NOC	Tue, Dec 7, 1993	18.50	18.81	18.44	18.56
388	NYSE	NOC	Mon, Dec 6, 1993	18.88	19.00	18.69	18.81
387	NYSE	NOC	Fri, Dec 3, 1993	19.06	19.13	18.88	18.94
386	NYSE	NOC	Thu, Dec 2, 1993	19.19	19.19	18.94	19.13
385	NYSE	NOC	Wed, Dec 1, 1993	18.75	19.63	18.69	19.19
384	NYSE	NOC	Tue, Nov 30, 1993	18.81	19.38	18.69	19.00
383	NYSE	NOC	Mon, Nov 29, 1993	18.63	19.56	18.56	18.94
382	NYSE	NOC	Fri, Nov 26, 1993	18.50	18.50	18.38	18.44
381	NYSE	NOC	Wed, Nov 24, 1993	18.13	18.44	18.00	18.38
380	NYSE	NOC	Tue, Nov 23, 1993	17.69	18.63	17.63	18.13
379	NYSE	NOC	Mon, Nov 22, 1993	17.25	17.63	17.19	17.63
378	NYSE	NOC	Fri, Nov 19, 1993	17.44	17.56	17.38	17.56
377	NYSE	NOC	Thu, Nov 18, 1993	18.06	18.06	17.44	17.56
376	NYSE	NOC	Wed, Nov 17, 1993	18.44	18.50	17.63	17.88
375	NYSE	NOC	Tue, Nov 16, 1993	19.25	19.25	18.44	18.44
374	NYSE	NOC	Mon, Nov 15, 1993	18.56	19.50	18.56	19.25
373	NYSE	NOC	Fri, Nov 12, 1993	18.25	18.56	18.25	18.56
372	NYSE	NOC	Thu, Nov 11, 1993	18.00	18.31	18.00	18.25
371	NYSE	NOC	Wed, Nov 10, 1993	17.69	18.06	17.63	18.06
370	NYSE	NOC	Tue, Nov 9, 1993	17.88	17.88	17.69	17.69
369	NYSE	NOC	Mon, Nov 8, 1993	17.75	17.81	17.69	17.75
368	NYSE	NOC	Fri, Nov 5, 1993	17.56	17.81	17.56	17.81
367	NYSE	NOC	Thu, Nov 4, 1993	17.56	17.88	17.56	17.69
366	NYSE	NOC	Wed, Nov 3, 1993	17.44	17.63	17.38	17.50
365	NYSE	NOC	Tue, Nov 2, 1993	17.38	17.44	17.25	17.44
364	NYSE	NOC	Mon, Nov 1, 1993	17.25	17.44	17.25	17.38
363	NYSE	NOC	Fri, Oct 29, 1993	17.06	17.44	17.06	17.38
362	NYSE	NOC	Thu, Oct 28, 1993	17.19	17.25	17.06	17.19
361	NYSE	NOC	Wed, Oct 27, 1993	17.13	17.19	17.13	17.19
360	NYSE	NOC	Tue, Oct 26, 1993	17.00	17.31	17.00	17.19
359	NYSE	NOC	Mon, Oct 25, 1993	16.88	17.00	16.81	16.81
358	NYSE	NOC	Fri, Oct 22, 1993	17.19	17.31	16.69	16.75
357	NYSE	NOC	Thu, Oct 21, 1993	17.63	17.63	17.19	17.19
356	NYSE	NOC	Wed, Oct 20, 1993	17.81	17.88	17.50	17.50
355	NYSE	NOC	Tue, Oct 19, 1993	17.69	17.94	17.69	17.81
354	NYSE	NOC	Mon, Oct 18, 1993	17.63	17.75	17.56	17.75
353	NYSE	NOC	Fri, Oct 15, 1993	17.75	17.81	17.63	17.63
352	NYSE	NOC	Thu, Oct 14, 1993	17.69	17.75	17.69	17.75
351	NYSE	NOC	Wed, Oct 13, 1993	17.75	17.94	17.63	17.69
350	NYSE	NOC	Tue, Oct 12, 1993	17.81	17.81	17.38	17.69
349	NYSE	NOC	Mon, Oct 11, 1993	18.00	18.00	17.75	17.88
348	NYSE	NOC	Fri, Oct 8, 1993	17.94	18.19	17.88	18.13
347	NYSE	NOC	Thu, Oct 7, 1993	17.56	17.94	17.56	17.94
346	NYSE	NOC	Wed, Oct 6, 1993	17.38	17.63	17.31	17.50
345	NYSE	NOC	Tue, Oct 5, 1993	17.50	17.56	17.19	17.25
344	NYSE	NOC	Mon, Oct 4, 1993	17.50	17.63	17.31	17.38
343	NYSE	NOC	Fri, Oct 1, 1993	17.56	17.63	17.38	17.63
342	NYSE	NOC	Thu, Sep 30, 1993	17.50	17.56	17.38	17.56
341	NYSE	NOC	Wed, Sep 29, 1993	17.38	17.75	17.38	17.50
340	NYSE	NOC	Tue, Sep 28, 1993	17.63	17.69	17.50	17.63
339	NYSE	NOC	Mon, Sep 27, 1993	17.50	17.56	17.38	17.56
338	NYSE	NOC	Fri, Sep 24, 1993	17.38	17.44	17.31	17.44
337	NYSE	NOC	Thu, Sep 23, 1993	17.69	17.75	17.31	17.38
336	NYSE	NOC	Wed, Sep 22, 1993	17.63	17.75	17.56	17.69
335	NYSE	NOC	Tue, Sep 21, 1993	17.50	17.56	17.25	17.50
334	NYSE	NOC	Mon, Sep 20, 1993	17.38	17.69	17.31	17.56
333	NYSE	NOC	Fri, Sep 17, 1993	17.50	17.56	17.38	17.56
332	NYSE	NOC	Thu, Sep 16, 1993	17.69	17.81	17.69	17.69
331	NYSE	NOC	Wed, Sep 15, 1993	17.88	17.88	17.75	17.81
330	NYSE	NOC	Tue, Sep 14, 1993	17.81	18.13	17.75	17.81
329	NYSE	NOC	Mon, Sep 13, 1993	17.94	17.94	17.88	17.94
328	NYSE	NOC	Fri, Sep 10, 1993	17.50	17.88	17.44	17.88
327	NYSE	NOC	Thu, Sep 9, 1993	17.00	17.50	16.94	17.50
326	NYSE	NOC	Wed, Sep 8, 1993	17.56	17.56	17.13	17.25
325	NYSE	NOC	Tue, Sep 7, 1993	17.81	17.81	17.44	17.50
324	NYSE	NOC	Fri, Sep 3, 1993	17.88	17.94	17.63	17.69
323	NYSE	NOC	Thu, Sep 2, 1993	18.38	18.38	17.94	18.06
322	NYSE	NOC	Wed, Sep 1, 1993	18.44	18.44	18.19	18.44
321	NYSE	NOC	Tue, Aug 31, 1993	18.69	18.75	18.38	18.56
320	NYSE	NOC	Mon, Aug 30, 1993	18.56	18.75	18.56	18.75
319	NYSE	NOC	Fri, Aug 27, 1993	18.38	18.63	18.38	18.63
318	NYSE	NOC	Thu, Aug 26, 1993	18.38	18.56	18.38	18.44
317	NYSE	NOC	Wed, Aug 25, 1993	18.56	18.69	18.50	18.50
316	NYSE	NOC	Tue, Aug 24, 1993	18.25	18.63	18.19	18.56
315	NYSE	NOC	Mon, Aug 23, 1993	18.50	18.69	18.25	18.38
314	NYSE	NOC	Fri, Aug 20, 1993	18.69	18.81	18.63	18.69
313	NYSE	NOC	Thu, Aug 19, 1993	19.00	19.00	18.63	18.69
312	NYSE	NOC	Wed, Aug 18, 1993	19.19	19.25	18.69	19.00
311	NYSE	NOC	Tue, Aug 17, 1993	19.38	19.44	19.06	19.06
310	NYSE	NOC	Mon, Aug 16, 1993	19.69	19.75	19.56	19.69
309	NYSE	NOC	Fri, Aug 13, 1993	19.69	19.75	19.56	19.69
308	NYSE	NOC	Thu, Aug 12, 1993	19.94	19.94	19.50	19.69
307	NYSE	NOC	Wed, Aug 11, 1993	20.00	20.06	19.88	19.94
306	NYSE	NOC	Tue, Aug 10, 1993	19.88	19.94	19.75	19.94
305	NYSE	NOC	Mon, Aug 9, 1993	20.00	20.06	19.94	20.00
304	NYSE	NOC	Fri, Aug 6, 1993	19.88	20.00	19.81	20.00
303	NYSE	NOC	Thu, Aug 5, 1993	19.75	19.94	19.75	19.94
302	NYSE	NOC	Wed, Aug 4, 1993	19.56	19.75	19.50	19.75
301	NYSE	NOC	Tue, Aug 3, 1993	19.75	19.88	19.44	19.56
300	NYSE	NOC	Mon, Aug 2, 1993	20.00	20.13	19.81	19.88
299	NYSE	NOC	Fri, Jul 30, 1993	19.56	20.06	19.38	20.06
298	NYSE	NOC	Thu, Jul 29, 1993	19.44	19.75	19.31	19.31
297	NYSE	NOC	Wed, Jul 28, 1993	20.00	20.00	19.63	19.63
296	NYSE	NOC	Tue, Jul 27, 1993	19.25	19.94	19.25	19.94
295	NYSE	NOC	Mon, Jul 26, 1993	19.44	19.44	19.13	19.25
294	NYSE	NOC	Fri, Jul 23, 1993	19.88	19.88	19.31	19.38
293	NYSE	NOC	Thu, Jul 22, 1993	20.00	20.06	19.75	19.94
292	NYSE	NOC	Wed, Jul 21, 1993	20.81	21.00	20.63	21.00
291	NYSE	NOC	Tue, Jul 20, 1993	21.00	21.00	20.81	20.81
290	NYSE	NOC	Mon, Jul 19, 1993	21.00	21.00	20.94	21.00
289	NYSE	NOC	Fri, Jul 16, 1993	20.88	21.06	20.81	21.00
288	NYSE	NOC	Thu, Jul 15, 1993	20.75	20.88	20.56	20.81
287	NYSE	NOC	Wed, Jul 14, 1993	20.75	20.88	20.75	20.81
286	NYSE	NOC	Tue, Jul 13, 1993	21.13	21.19	20.38	20.81
285	NYSE	NOC	Mon, Jul 12, 1993	21.13	21.25	21.06	21.06
284	NYSE	NOC	Fri, Jul 9, 1993	21.00	21.13	20.94	21.13
283	NYSE	NOC	Thu, Jul 8, 1993	21.06	21.13	20.81	21.06
282	NYSE	NOC	Wed, Jul 7, 1993	20.88	21.00	20.81	21.00
281	NYSE	NOC	Tue, Jul 6, 1993	20.69	20.88	20.69	20.88
280	NYSE	NOC	Fri, Jul 2, 1993	20.88	20.88	20.69	20.69
279	NYSE	NOC	Thu, Jul 1, 1993	20.88	20.94	20.75	20.88
278	NYSE	NOC	Wed, Jun 30, 1993	20.81	20.94	20.81	20.88
277	NYSE	NOC	Tue, Jun 29, 1993	20.63	20.88	20.56	20.88
276	NYSE	NOC	Mon, Jun 28, 1993	20.69	20.88	20.69	20.75
275	NYSE	NOC	Fri, Jun 25, 1993	20.88	21.13	20.75	20.81
274	NYSE	NOC	Thu, Jun 24, 1993	20.00	21.31	20.00	20.81
273	NYSE	NOC	Wed, Jun 23, 1993	19.81	20.31	19.81	20.06
272	NYSE	NOC	Tue, Jun 22, 1993	19.56	20.00	19.56	19.88
271	NYSE	NOC	Mon, Jun 21, 1993	19.75	19.75	19.56	19.69
270	NYSE	NOC	Fri, Jun 18, 1993	19.50	19.88	19.44	19.69
269	NYSE	NOC	Thu, Jun 17, 1993	19.38	19.50	19.38	19.44
268	NYSE	NOC	Wed, Jun 16, 1993	18.94	19.44	18.94	19.38
267	NYSE	NOC	Tue, Jun 15, 1993	19.19	19.31	18.88	19.00
266	NYSE	NOC	Mon, Jun 14, 1993	19.25	19.44	19.25	19.31
265	NYSE	NOC	Fri, Jun 11, 1993	19.25	19.44	19.19	19.31
264	NYSE	NOC	Thu, Jun 10, 1993	19.31	19.44	19.25	19.38
263	NYSE	NOC	Wed, Jun 9, 1993	19.38	19.63	19.25	19.31
262	NYSE	NOC	Tue, Jun 8, 1993	19.50	19.50	19.31	19.31
261	NYSE	NOC	Mon, Jun 7, 1993	19.63	19.69	19.38	19.63
260	NYSE	NOC	Fri, Jun 4, 1993	19.69	19.81	19.63	19.75
259	NYSE	NOC	Thu, Jun 3, 1993	19.56	19.94	19.56	19.81
258	NYSE	NOC	Wed, Jun 2, 1993	19.44	19.63	19.44	19.63
257	NYSE	NOC	Tue, Jun 1, 1993	19.31	19.63	19.13	19.56
256	NYSE	NOC	Fri, May 28, 1993	19.44	19.44	19.38	19.44
255	NYSE	NOC	Thu, May 27, 1993	19.31	19.56	19.31	19.44
254	NYSE	NOC	Wed, May 26, 1993	19.06	19.31	19.06	19.31
253	NYSE	NOC	Tue, May 25, 1993	19.13	19.19	19.06	19.19
252	NYSE	NOC	Mon, May 24, 1993	19.31	19.38	19.00	19.25
251	NYSE	NOC	Fri, May 21, 1993	19.38	19.44	19.25	19.31
250	NYSE	NOC	Thu, May 20, 1993	19.56	19.63	19.31	19.38
249	NYSE	NOC	Wed, May 19, 1993	19.50	19.69	19.25	19.69
248	NYSE	NOC	Tue, May 18, 1993	19.19	19.63	19.13	19.63
247	NYSE	NOC	Mon, May 17, 1993	18.75	18.94	18.63	18.94
246	NYSE	NOC	Fri, May 14, 1993	19.00	19.00	18.56	18.63
245	NYSE	NOC	Thu, May 13, 1993	19.31	19.31	19.00	19.06
244	NYSE	NOC	Wed, May 12, 1993	19.25	19.38	19.13	19.38
243	NYSE	NOC	Tue, May 11, 1993	19.19	19.38	19.19	19.31
242	NYSE	NOC	Mon, May 10, 1993	19.19	19.38	19.19	19.25
241	NYSE	NOC	Fri, May 7, 1993	19.31	19.31	19.19	19.19
240	NYSE	NOC	Thu, May 6, 1993	19.50	19.56	19.31	19.31
239	NYSE	NOC	Wed, May 5, 1993	19.50	19.63	19.50	19.56
238	NYSE	NOC	Tue, May 4, 1993	19.38	19.69	19.31	19.63
237	NYSE	NOC	Mon, May 3, 1993	19.56	19.56	19.31	19.31
236	NYSE	NOC	Fri, Apr 30, 1993	19.31	19.56	19.31	19.50
235	NYSE	NOC	Thu, Apr 29, 1993	18.94	19.44	18.88	19.31
234	NYSE	NOC	Wed, Apr 28, 1993	18.88	18.88	18.75	18.88
233	NYSE	NOC	Tue, Apr 27, 1993	18.88	18.94	18.63	18.88
232	NYSE	NOC	Mon, Apr 26, 1993	19.13	19.25	18.88	18.94
231	NYSE	NOC	Fri, Apr 23, 1993	18.75	19.50	18.75	19.50
230	NYSE	NOC	Thu, Apr 22, 1993	19.13	19.13	18.88	18.88
229	NYSE	NOC	Wed, Apr 21, 1993	19.19	19.50	18.88	19.13
228	NYSE	NOC	Tue, Apr 20, 1993	19.50	19.69	19.00	19.31
227	NYSE	NOC	Mon, Apr 19, 1993	19.25	19.25	19.06	19.25
226	NYSE	NOC	Fri, Apr 16, 1993	18.88	19.31	18.88	19.19
225	NYSE	NOC	Thu, Apr 15, 1993	19.31	19.63	19.13	19.13
224	NYSE	NOC	Wed, Apr 14, 1993	19.44	19.44	19.25	19.31
223	NYSE	NOC	Tue, Apr 13, 1993	18.63	19.63	18.63	19.50
222	NYSE	NOC	Mon, Apr 12, 1993	18.19	18.75	18.19	18.69
221	NYSE	NOC	Thu, Apr 8, 1993	18.31	18.44	18.13	18.13
220	NYSE	NOC	Wed, Apr 7, 1993	18.44	18.44	18.31	18.38
219	NYSE	NOC	Tue, Apr 6, 1993	17.94	18.31	17.88	18.31
218	NYSE	NOC	Mon, Apr 5, 1993	17.75	17.94	17.69	17.81
217	NYSE	NOC	Fri, Apr 2, 1993	18.13	18.13	17.81	17.88
216	NYSE	NOC	Thu, Apr 1, 1993	18.44	18.44	18.25	18.31
215	NYSE	NOC	Wed, Mar 31, 1993	18.38	18.69	18.38	18.44
214	NYSE	NOC	Tue, Mar 30, 1993	18.00	18.50	18.00	18.38
213	NYSE	NOC	Mon, Mar 29, 1993	17.81	18.13	17.81	18.06
212	NYSE	NOC	Fri, Mar 26, 1993	17.56	17.81	17.56	17.75
211	NYSE	NOC	Thu, Mar 25, 1993	17.50	17.56	17.38	17.50
210	NYSE	NOC	Wed, Mar 24, 1993	17.63	17.75	17.44	17.50
209	NYSE	NOC	Tue, Mar 23, 1993	17.81	17.94	17.81	17.88
208	NYSE	NOC	Mon, Mar 22, 1993	17.75	17.81	17.69	17.81
207	NYSE	NOC	Fri, Mar 19, 1993	17.50	17.75	17.44	17.69
206	NYSE	NOC	Thu, Mar 18, 1993	17.56	17.63	17.38	17.38
205	NYSE	NOC	Wed, Mar 17, 1993	17.75	17.81	17.56	17.56
204	NYSE	NOC	Tue, Mar 16, 1993	17.81	17.88	17.75	17.81
203	NYSE	NOC	Mon, Mar 15, 1993	17.81	17.88	17.75	17.81
202	NYSE	NOC	Fri, Mar 12, 1993	17.50	17.94	17.50	17.88
201	NYSE	NOC	Thu, Mar 11, 1993	17.56	17.63	17.50	17.56
200	NYSE	NOC	Wed, Mar 10, 1993	17.50	17.69	17.50	17.56
199	NYSE	NOC	Tue, Mar 9, 1993	17.25	17.75	17.25	17.56
198	NYSE	NOC	Mon, Mar 8, 1993	17.06	17.25	17.00	17.25
197	NYSE	NOC	Fri, Mar 5, 1993	16.75	17.06	16.75	17.00
196	NYSE	NOC	Thu, Mar 4, 1993	16.75	16.81	16.63	16.81
195	NYSE	NOC	Wed, Mar 3, 1993	16.69	16.88	16.69	16.88
194	NYSE	NOC	Tue, Mar 2, 1993	16.44	16.81	16.44	16.81
193	NYSE	NOC	Mon, Mar 1, 1993	16.75	16.75	16.44	16.56
192	NYSE	NOC	Fri, Feb 26, 1993	16.75	16.88	16.69	16.81
191	NYSE	NOC	Thu, Feb 25, 1993	16.44	17.19	16.38	16.75
190	NYSE	NOC	Wed, Feb 24, 1993	16.13	16.38	16.13	16.38
189	NYSE	NOC	Tue, Feb 23, 1993	15.69	16.19	15.63	16.13
188	NYSE	NOC	Mon, Feb 22, 1993	15.69	15.81	15.56	15.81
187	NYSE	NOC	Fri, Feb 19, 1993	15.63	15.63	15.56	15.56
186	NYSE	NOC	Thu, Feb 18, 1993	15.88	15.94	15.38	15.63
185	NYSE	NOC	Wed, Feb 17, 1993	15.75	16.13	15.63	15.63
184	NYSE	NOC	Tue, Feb 16, 1993	15.50	15.75	15.50	15.75
183	NYSE	NOC	Fri, Feb 12, 1993	15.88	15.88	15.25	15.25
182	NYSE	NOC	Thu, Feb 11, 1993	16.00	16.06	15.75	15.75
181	NYSE	NOC	Wed, Feb 10, 1993	16.13	16.13	15.69	15.75
180	NYSE	NOC	Tue, Feb 9, 1993	16.00	16.25	16.00	16.19
179	NYSE	NOC	Mon, Feb 8, 1993	15.75	16.00	15.63	16.00
178	NYSE	NOC	Fri, Feb 5, 1993	16.31	16.31	15.50	15.50
177	NYSE	NOC	Thu, Feb 4, 1993	16.44	16.56	16.25	16.31
176	NYSE	NOC	Wed, Feb 3, 1993	16.38	16.56	16.25	16.31
175	NYSE	NOC	Tue, Feb 2, 1993	16.00	16.31	15.88	16.31
174	NYSE	NOC	Mon, Feb 1, 1993	16.13	16.19	15.63	16.13
173	NYSE	NOC	Fri, Jan 29, 1993	16.63	16.69	16.13	16.13
172	NYSE	NOC	Thu, Jan 28, 1993	16.63	16.81	16.63	16.63
171	NYSE	NOC	Wed, Jan 27, 1993	17.38	17.38	16.19	16.63
170	NYSE	NOC	Tue, Jan 26, 1993	17.88	17.94	17.38	17.50
169	NYSE	NOC	Mon, Jan 25, 1993	17.75	17.88	17.69	17.88
168	NYSE	NOC	Fri, Jan 22, 1993	17.31	17.63	17.31	17.63
167	NYSE	NOC	Thu, Jan 21, 1993	17.13	17.31	17.06	17.25
166	NYSE	NOC	Wed, Jan 20, 1993	17.88	17.94	17.00	17.00
165	NYSE	NOC	Tue, Jan 19, 1993	17.50	17.69	17.44	17.69
164	NYSE	NOC	Mon, Jan 18, 1993	17.50	17.56	17.25	17.56
163	NYSE	NOC	Fri, Jan 15, 1993	16.88	17.50	16.63	17.44
162	NYSE	NOC	Thu, Jan 14, 1993	16.81	16.94	16.56	16.81
161	NYSE	NOC	Wed, Jan 13, 1993	16.88	17.00	16.75	16.75
160	NYSE	NOC	Tue, Jan 12, 1993	16.81	16.81	16.63	16.69
159	NYSE	NOC	Mon, Jan 11, 1993	16.50	16.81	16.50	16.75
158	NYSE	NOC	Fri, Jan 8, 1993	16.75	16.81	16.50	16.50
157	NYSE	NOC	Thu, Jan 7, 1993	16.69	16.81	16.56	16.81
156	NYSE	NOC	Wed, Jan 6, 1993	16.88	16.88	16.69	16.75
155	NYSE	NOC	Tue, Jan 5, 1993	16.81	16.88	16.63	16.81
154	NYSE	NOC	Mon, Jan 4, 1993	17.06	17.13	16.94	17.00
153	NYSE	NOC	Thu, Dec 31, 1992	16.94	17.13	16.88	17.06
152	NYSE	NOC	Wed, Dec 30, 1992	17.31	17.31	16.94	16.94
151	NYSE	NOC	Tue, Dec 29, 1992	17.25	17.44	17.13	17.19
150	NYSE	NOC	Mon, Dec 28, 1992	16.94	17.25	16.88	17.25
149	NYSE	NOC	Thu, Dec 24, 1992	17.00	17.06	17.00	17.06
148	NYSE	NOC	Wed, Dec 23, 1992	17.00	17.19	16.94	17.13
147	NYSE	NOC	Tue, Dec 22, 1992	16.38	16.88	16.38	16.88
146	NYSE	NOC	Mon, Dec 21, 1992	16.63	16.63	16.38	16.44
145	NYSE	NOC	Fri, Dec 18, 1992	16.63	16.75	16.63	16.69
144	NYSE	NOC	Thu, Dec 17, 1992	16.13	16.31	16.06	16.19
143	NYSE	NOC	Wed, Dec 16, 1992	16.94	17.00	16.06	16.19
142	NYSE	NOC	Tue, Dec 15, 1992	17.00	17.00	16.81	16.88
141	NYSE	NOC	Mon, Dec 14, 1992	16.75	17.31	16.75	17.13
140	NYSE	NOC	Fri, Dec 11, 1992	16.56	16.88	16.50	16.88
139	NYSE	NOC	Thu, Dec 10, 1992	16.69	17.06	16.31	16.56
138	NYSE	NOC	Wed, Dec 9, 1992	15.63	17.00	15.63	16.69
137	NYSE	NOC	Tue, Dec 8, 1992	15.63	15.69	15.50	15.63
136	NYSE	NOC	Mon, Dec 7, 1992	15.56	15.63	15.50	15.63
135	NYSE	NOC	Fri, Dec 4, 1992	15.44	15.56	15.38	15.56
134	NYSE	NOC	Thu, Dec 3, 1992	15.31	15.56	15.19	15.31
133	NYSE	NOC	Wed, Dec 2, 1992	14.56	15.50	14.56	15.25
132	NYSE	NOC	Tue, Dec 1, 1992	14.31	14.50	14.31	14.50
131	NYSE	NOC	Mon, Nov 30, 1992	14.44	14.44	14.31	14.31
130	NYSE	NOC	Fri, Nov 27, 1992	14.25	14.38	14.25	14.38
129	NYSE	NOC	Wed, Nov 25, 1992	13.94	14.25	13.94	14.19
128	NYSE	NOC	Tue, Nov 24, 1992	13.88	14.00	13.81	13.94
127	NYSE	NOC	Mon, Nov 23, 1992	13.88	13.88	13.75	13.81
126	NYSE	NOC	Fri, Nov 20, 1992	14.13	14.13	13.94	13.94
125	NYSE	NOC	Thu, Nov 19, 1992	14.25	14.25	14.00	14.06
124	NYSE	NOC	Wed, Nov 18, 1992	13.69	14.00	13.69	13.94
123	NYSE	NOC	Tue, Nov 17, 1992	13.06	13.13	13.06	13.06
122	NYSE	NOC	Mon, Nov 16, 1992	13.06	13.19	13.00	13.13
121	NYSE	NOC	Fri, Nov 13, 1992	12.88	13.13	12.88	13.06
120	NYSE	NOC	Thu, Nov 12, 1992	12.75	12.88	12.69	12.88
119	NYSE	NOC	Wed, Nov 11, 1992	12.75	12.75	12.63	12.69
118	NYSE	NOC	Tue, Nov 10, 1992	13.00	13.00	12.69	12.69
117	NYSE	NOC	Mon, Nov 9, 1992	12.94	13.00	12.88	12.94
116	NYSE	NOC	Fri, Nov 6, 1992	12.63	12.94	12.63	12.88
115	NYSE	NOC	Thu, Nov 5, 1992	12.94	12.94	12.75	12.75
114	NYSE	NOC	Wed, Nov 4, 1992	13.00	13.13	12.81	12.81
113	NYSE	NOC	Tue, Nov 3, 1992	13.00	13.13	12.94	13.00
112	NYSE	NOC	Mon, Nov 2, 1992	12.75	13.06	12.69	13.06
111	NYSE	NOC	Fri, Oct 30, 1992	13.13	13.13	12.81	12.81
110	NYSE	NOC	Thu, Oct 29, 1992	12.94	13.00	12.88	13.00
109	NYSE	NOC	Wed, Oct 28, 1992	12.81	12.81	12.69	12.75
108	NYSE	NOC	Tue, Oct 27, 1992	13.06	13.13	12.94	12.94
107	NYSE	NOC	Mon, Oct 26, 1992	12.56	13.13	12.56	13.13
106	NYSE	NOC	Fri, Oct 23, 1992	12.50	12.75	12.50	12.63
105	NYSE	NOC	Thu, Oct 22, 1992	12.31	12.44	12.31	12.44
104	NYSE	NOC	Wed, Oct 21, 1992	12.06	12.31	12.00	12.19
103	NYSE	NOC	Tue, Oct 20, 1992	11.94	12.00	11.88	11.94
102	NYSE	NOC	Mon, Oct 19, 1992	11.69	12.06	11.69	12.00
101	NYSE	NOC	Fri, Oct 16, 1992	11.94	11.94	11.63	11.63
100	NYSE	NOC	Thu, Oct 15, 1992	11.63	11.88	11.63	11.81
99	NYSE	NOC	Wed, Oct 14, 1992	11.63	11.69	11.50	11.56
98	NYSE	NOC	Tue, Oct 13, 1992	11.81	11.88	11.63	11.63
97	NYSE	NOC	Mon, Oct 12, 1992	11.63	11.69	11.63	11.69
96	NYSE	NOC	Fri, Oct 9, 1992	11.63	11.88	11.50	11.50
95	NYSE	NOC	Thu, Oct 8, 1992	11.38	11.63	11.31	11.63
94	NYSE	NOC	Wed, Oct 7, 1992	11.94	12.00	11.25	11.25
93	NYSE	NOC	Tue, Oct 6, 1992	11.81	12.00	11.81	11.94
92	NYSE	NOC	Mon, Oct 5, 1992	12.06	12.06	11.75	11.81
91	NYSE	NOC	Fri, Oct 2, 1992	12.19	12.19	12.06	12.06
90	NYSE	NOC	Thu, Oct 1, 1992	12.31	12.31	12.06	12.13
89	NYSE	NOC	Wed, Sep 30, 1992	12.00	12.19	12.00	12.19
88	NYSE	NOC	Tue, Sep 29, 1992	12.06	12.06	11.88	12.06
87	NYSE	NOC	Mon, Sep 28, 1992	12.00	12.13	12.00	12.13
86	NYSE	NOC	Fri, Sep 25, 1992	12.06	12.13	12.00	12.06
85	NYSE	NOC	Thu, Sep 24, 1992	12.06	12.13	12.00	12.06
84	NYSE	NOC	Wed, Sep 23, 1992	12.06	12.13	11.94	11.94
83	NYSE	NOC	Tue, Sep 22, 1992	12.25	12.25	12.00	12.06
82	NYSE	NOC	Mon, Sep 21, 1992	12.38	12.50	12.25	12.25
81	NYSE	NOC	Fri, Sep 18, 1992	12.13	12.88	12.13	12.81
80	NYSE	NOC	Thu, Sep 17, 1992	11.94	12.19	11.81	12.13
79	NYSE	NOC	Wed, Sep 16, 1992	11.69	12.06	11.69	12.00
78	NYSE	NOC	Tue, Sep 15, 1992	11.88	11.88	11.63	11.81
77	NYSE	NOC	Mon, Sep 14, 1992	11.63	11.94	11.50	11.88
76	NYSE	NOC	Fri, Sep 11, 1992	11.75	11.75	11.25	11.56
75	NYSE	NOC	Thu, Sep 10, 1992	12.06	12.06	11.50	11.75
74	NYSE	NOC	Wed, Sep 9, 1992	12.19	12.25	12.00	12.00
73	NYSE	NOC	Tue, Sep 8, 1992	12.38	12.38	12.13	12.13
72	NYSE	NOC	Fri, Sep 4, 1992	12.38	12.38	12.25	12.38
71	NYSE	NOC	Thu, Sep 3, 1992	12.38	12.38	12.25	12.31
70	NYSE	NOC	Wed, Sep 2, 1992	12.31	12.44	12.31	12.38
69	NYSE	NOC	Tue, Sep 1, 1992	12.50	12.50	12.31	12.31
68	NYSE	NOC	Mon, Aug 31, 1992	12.63	12.63	12.38	12.44
67	NYSE	NOC	Fri, Aug 28, 1992	12.63	12.69	12.63	12.63
66	NYSE	NOC	Thu, Aug 27, 1992	12.31	12.75	12.31	12.63
65	NYSE	NOC	Wed, Aug 26, 1992	12.63	12.63	12.25	12.31
64	NYSE	NOC	Tue, Aug 25, 1992	12.75	12.75	12.50	12.50
63	NYSE	NOC	Mon, Aug 24, 1992	12.75	12.81	12.75	12.75
62	NYSE	NOC	Fri, Aug 21, 1992	12.75	12.88	12.75	12.88
61	NYSE	NOC	Thu, Aug 20, 1992	12.75	12.88	12.69	12.75
60	NYSE	NOC	Wed, Aug 19, 1992	12.88	12.88	12.75	12.75
59	NYSE	NOC	Tue, Aug 18, 1992	13.00	13.00	12.88	12.94
58	NYSE	NOC	Mon, Aug 17, 1992	12.81	13.00	12.81	12.94
57	NYSE	NOC	Fri, Aug 14, 1992	12.63	12.81	12.63	12.81
56	NYSE	NOC	Thu, Aug 13, 1992	12.50	12.63	12.38	12.56
55	NYSE	NOC	Wed, Aug 12, 1992	13.38	13.38	12.88	13.00
54	NYSE	NOC	Tue, Aug 11, 1992	13.63	13.63	13.38	13.38
53	NYSE	NOC	Mon, Aug 10, 1992	13.38	13.50	13.38	13.50
52	NYSE	NOC	Fri, Aug 7, 1992	13.44	13.69	13.38	13.38
51	NYSE	NOC	Thu, Aug 6, 1992	13.69	13.75	13.44	13.50
50	NYSE	NOC	Wed, Aug 5, 1992	13.88	13.94	13.75	13.81
49	NYSE	NOC	Tue, Aug 4, 1992	14.06	14.06	13.94	13.94
48	NYSE	NOC	Mon, Aug 3, 1992	14.13	14.13	13.94	14.06
47	NYSE	NOC	Fri, Jul 31, 1992	13.94	14.19	13.88	14.13
46	NYSE	NOC	Thu, Jul 30, 1992	13.88	14.06	13.88	14.00
45	NYSE	NOC	Wed, Jul 29, 1992	13.81	14.06	13.63	13.88
44	NYSE	NOC	Tue, Jul 28, 1992	13.69	13.81	13.63	13.81
43	NYSE	NOC	Mon, Jul 27, 1992	13.56	13.69	13.50	13.63
42	NYSE	NOC	Fri, Jul 24, 1992	13.31	13.56	13.25	13.56
41	NYSE	NOC	Thu, Jul 23, 1992	13.25	13.31	13.25	13.31
40	NYSE	NOC	Wed, Jul 22, 1992	13.50	13.50	13.25	13.31
39	NYSE	NOC	Tue, Jul 21, 1992	13.69	13.69	13.38	13.50
38	NYSE	NOC	Mon, Jul 20, 1992	13.25	13.63	13.25	13.63
37	NYSE	NOC	Fri, Jul 17, 1992	13.56	13.56	13.38	13.44
36	NYSE	NOC	Thu, Jul 16, 1992	13.56	13.69	13.50	13.56
35	NYSE	NOC	Wed, Jul 15, 1992	13.38	13.63	13.31	13.63
34	NYSE	NOC	Tue, Jul 14, 1992	13.44	13.44	13.25	13.31
33	NYSE	NOC	Mon, Jul 13, 1992	13.44	13.44	13.25	13.38
32	NYSE	NOC	Fri, Jul 10, 1992	13.38	13.44	13.25	13.38
31	NYSE	NOC	Thu, Jul 9, 1992	13.44	13.56	13.38	13.44
30	NYSE	NOC	Wed, Jul 8, 1992	13.56	13.63	13.44	13.50
29	NYSE	NOC	Tue, Jul 7, 1992	13.31	13.81	13.31	13.63
28	NYSE	NOC	Mon, Jul 6, 1992	13.00	13.19	13.00	13.19
27	NYSE	NOC	Thu, Jul 2, 1992	13.13	13.13	13.00	13.00
26	NYSE	NOC	Wed, Jul 1, 1992	13.19	13.25	13.00	13.00
25	NYSE	NOC	Tue, Jun 30, 1992	12.94	13.31	12.81	13.13
24	NYSE	NOC	Mon, Jun 29, 1992	12.56	12.94	12.50	12.94
23	NYSE	NOC	Fri, Jun 26, 1992	12.38	12.44	12.38	12.44
22	NYSE	NOC	Thu, Jun 25, 1992	12.56	12.56	12.38	12.38
21	NYSE	NOC	Wed, Jun 24, 1992	12.81	12.88	12.56	12.56
20	NYSE	NOC	Tue, Jun 23, 1992	13.00	13.00	12.81	12.81
19	NYSE	NOC	Mon, Jun 22, 1992	12.88	13.00	12.88	13.00
18	NYSE	NOC	Fri, Jun 19, 1992	12.75	13.00	12.69	13.00
17	NYSE	NOC	Thu, Jun 18, 1992	12.38	12.75	12.38	12.75
16	NYSE	NOC	Wed, Jun 17, 1992	12.63	12.63	12.44	12.50
15	NYSE	NOC	Tue, Jun 16, 1992	12.81	12.88	12.69	12.69
14	NYSE	NOC	Mon, Jun 15, 1992	12.81	12.81	12.69	12.81
13	NYSE	NOC	Fri, Jun 12, 1992	12.81	12.81	12.75	12.75
12	NYSE	NOC	Thu, Jun 11, 1992	12.56	12.69	12.50	12.69
11	NYSE	NOC	Wed, Jun 10, 1992	12.50	12.56	12.50	12.56
10	NYSE	NOC	Tue, Jun 9, 1992	12.75	12.75	12.44	12.50
9	NYSE	NOC	Mon, Jun 8, 1992	12.50	12.69	12.50	12.63
8	NYSE	NOC	Fri, Jun 5, 1992	12.50	12.63	12.44	12.44
7	NYSE	NOC	Thu, Jun 4, 1992	12.44	12.63	12.44	12.56
6	NYSE	NOC	Wed, Jun 3, 1992	12.44	12.63	12.38	12.56
5	NYSE	NOC	Tue, Jun 2, 1992	12.50	12.69	12.50	12.56
4	NYSE	NOC	Mon, Jun 1, 1992	12.69	12.69	12.50	12.56
3	NYSE	NOC	Fri, May 29, 1992	12.56	12.63	12.44	12.50
2	NYSE	NOC	Thu, May 28, 1992	12.56	12.63	12.50	12.63
1	NYSE	NOC	Wed, May 27, 1992	12.56	12.63	12.50	12.56
#	Exchange	Symbol	Date	Open	High	Low	Close

Northrop Grumman Corp NYSE:NOC 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