Oceaneering International Inc NYSE:OII Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	OII	Mon, Mar 4, 2024	20.63	20.89	20.21	20.35
7999	NYSE	OII	Fri, Mar 1, 2024	20.10	21.03	20.10	20.64
7998	NYSE	OII	Thu, Feb 29, 2024	20.55	21.00	19.68	19.76
7997	NYSE	OII	Wed, Feb 28, 2024	21.21	21.40	20.60	20.77
7996	NYSE	OII	Tue, Feb 27, 2024	22.06	22.23	21.25	21.38
7995	NYSE	OII	Mon, Feb 26, 2024	21.72	22.16	21.32	21.91
7994	NYSE	OII	Fri, Feb 23, 2024	20.62	22.92	20.25	21.97
7993	NYSE	OII	Thu, Feb 22, 2024	21.80	22.60	21.80	22.53
7992	NYSE	OII	Wed, Feb 21, 2024	21.81	22.22	21.65	21.92
7991	NYSE	OII	Tue, Feb 20, 2024	21.88	22.23	21.41	21.68
7990	NYSE	OII	Fri, Feb 16, 2024	21.76	22.26	21.35	22.05
7989	NYSE	OII	Thu, Feb 15, 2024	20.82	21.87	20.81	21.79
7988	NYSE	OII	Wed, Feb 14, 2024	20.98	21.14	20.65	20.77
7987	NYSE	OII	Tue, Feb 13, 2024	20.88	21.14	20.40	20.70
7986	NYSE	OII	Mon, Feb 12, 2024	20.82	21.31	20.82	21.19
7985	NYSE	OII	Fri, Feb 9, 2024	20.48	20.70	20.30	20.63
7984	NYSE	OII	Thu, Feb 8, 2024	20.08	20.59	19.87	20.49
7983	NYSE	OII	Wed, Feb 7, 2024	20.33	20.45	19.78	20.03
7982	NYSE	OII	Tue, Feb 6, 2024	20.32	20.50	20.19	20.25
7981	NYSE	OII	Mon, Feb 5, 2024	19.96	20.44	19.76	20.22
7980	NYSE	OII	Fri, Feb 2, 2024	20.67	20.77	20.16	20.16
7979	NYSE	OII	Thu, Feb 1, 2024	20.86	20.97	20.49	20.87
7978	NYSE	OII	Wed, Jan 31, 2024	21.46	21.46	20.70	20.78
7977	NYSE	OII	Tue, Jan 30, 2024	20.83	21.38	20.23	21.35
7976	NYSE	OII	Mon, Jan 29, 2024	21.39	21.59	21.21	21.59
7975	NYSE	OII	Fri, Jan 26, 2024	21.36	21.62	21.06	21.51
7974	NYSE	OII	Thu, Jan 25, 2024	21.21	21.30	20.66	21.25
7973	NYSE	OII	Wed, Jan 24, 2024	20.97	21.06	20.46	20.86
7972	NYSE	OII	Tue, Jan 23, 2024	20.68	20.93	20.51	20.68
7971	NYSE	OII	Mon, Jan 22, 2024	20.26	20.76	20.22	20.59
7970	NYSE	OII	Fri, Jan 19, 2024	20.21	20.26	19.78	20.21
7969	NYSE	OII	Thu, Jan 18, 2024	19.54	20.08	19.51	20.03
7968	NYSE	OII	Wed, Jan 17, 2024	19.02	19.71	18.96	19.44
7967	NYSE	OII	Tue, Jan 16, 2024	19.46	19.59	19.22	19.33
7966	NYSE	OII	Fri, Jan 12, 2024	19.77	19.77	19.17	19.70
7965	NYSE	OII	Thu, Jan 11, 2024	19.20	19.26	18.95	19.17
7964	NYSE	OII	Wed, Jan 10, 2024	19.41	19.47	18.99	19.11
7963	NYSE	OII	Tue, Jan 9, 2024	20.27	20.27	19.42	19.50
7962	NYSE	OII	Mon, Jan 8, 2024	20.23	20.41	19.67	20.41
7961	NYSE	OII	Fri, Jan 5, 2024	20.32	20.79	20.32	20.76
7960	NYSE	OII	Thu, Jan 4, 2024	20.72	20.79	20.14	20.21
7959	NYSE	OII	Wed, Jan 3, 2024	20.70	21.06	20.49	20.62
7958	NYSE	OII	Tue, Jan 2, 2024	21.41	21.59	20.59	20.65
7957	NYSE	OII	Fri, Dec 29, 2023	21.66	21.66	21.17	21.28
7956	NYSE	OII	Thu, Dec 28, 2023	22.17	22.26	21.59	21.62
7955	NYSE	OII	Wed, Dec 27, 2023	22.23	22.41	22.15	22.32
7954	NYSE	OII	Tue, Dec 26, 2023	21.99	22.37	21.83	22.27
7953	NYSE	OII	Fri, Dec 22, 2023	21.97	21.98	21.44	21.60
7952	NYSE	OII	Thu, Dec 21, 2023	21.20	21.73	21.14	21.72
7951	NYSE	OII	Wed, Dec 20, 2023	21.17	21.73	21.05	21.22
7950	NYSE	OII	Tue, Dec 19, 2023	20.88	21.21	20.66	21.18
7949	NYSE	OII	Mon, Dec 18, 2023	20.92	21.29	20.65	20.69
7948	NYSE	OII	Fri, Dec 15, 2023	20.61	20.61	20.10	20.45
7947	NYSE	OII	Thu, Dec 14, 2023	20.15	20.56	20.11	20.44
7946	NYSE	OII	Wed, Dec 13, 2023	19.17	19.68	18.82	19.64
7945	NYSE	OII	Tue, Dec 12, 2023	19.09	19.22	18.67	18.97
7944	NYSE	OII	Mon, Dec 11, 2023	19.46	19.80	19.37	19.50
7943	NYSE	OII	Fri, Dec 8, 2023	19.37	19.54	19.15	19.37
7942	NYSE	OII	Thu, Dec 7, 2023	19.35	19.47	18.84	19.12
7941	NYSE	OII	Wed, Dec 6, 2023	20.26	20.53	19.15	19.18
7940	NYSE	OII	Tue, Dec 5, 2023	20.68	20.68	20.25	20.37
7939	NYSE	OII	Mon, Dec 4, 2023	20.46	20.70	20.27	20.69
7938	NYSE	OII	Fri, Dec 1, 2023	20.59	21.29	20.48	20.65
7937	NYSE	OII	Thu, Nov 30, 2023	21.09	21.73	20.56	20.66
7936	NYSE	OII	Wed, Nov 29, 2023	21.17	21.31	20.72	20.78
7935	NYSE	OII	Tue, Nov 28, 2023	20.97	21.06	20.59	20.87
7934	NYSE	OII	Mon, Nov 27, 2023	20.89	20.93	20.59	20.83
7933	NYSE	OII	Fri, Nov 24, 2023	20.74	21.19	20.70	20.94
7932	NYSE	OII	Wed, Nov 22, 2023	20.26	20.72	20.01	20.66
7931	NYSE	OII	Tue, Nov 21, 2023	20.72	21.03	20.60	20.80
7930	NYSE	OII	Mon, Nov 20, 2023	21.11	21.27	20.94	21.02
7929	NYSE	OII	Fri, Nov 17, 2023	20.71	21.06	20.55	20.91
7928	NYSE	OII	Thu, Nov 16, 2023	21.18	21.48	20.03	20.36
7927	NYSE	OII	Wed, Nov 15, 2023	21.93	22.36	21.50	21.53
7926	NYSE	OII	Tue, Nov 14, 2023	22.00	22.22	21.72	22.17
7925	NYSE	OII	Mon, Nov 13, 2023	21.56	21.72	21.32	21.57
7924	NYSE	OII	Fri, Nov 10, 2023	21.48	21.77	21.19	21.55
7923	NYSE	OII	Thu, Nov 9, 2023	21.27	21.57	20.95	21.21
7922	NYSE	OII	Wed, Nov 8, 2023	20.51	21.08	20.45	21.02
7921	NYSE	OII	Tue, Nov 7, 2023	21.71	21.88	20.67	20.73
7920	NYSE	OII	Mon, Nov 6, 2023	23.08	23.09	22.26	22.28
7919	NYSE	OII	Fri, Nov 3, 2023	23.08	23.22	22.53	22.79
7918	NYSE	OII	Thu, Nov 2, 2023	22.43	23.40	22.41	22.96
7917	NYSE	OII	Wed, Nov 1, 2023	22.20	22.46	21.78	22.14
7916	NYSE	OII	Tue, Oct 31, 2023	22.58	22.59	21.63	21.99
7915	NYSE	OII	Mon, Oct 30, 2023	23.45	23.82	22.25	22.56
7914	NYSE	OII	Fri, Oct 27, 2023	22.12	23.55	22.12	23.17
7913	NYSE	OII	Thu, Oct 26, 2023	23.06	23.42	21.54	22.12
7912	NYSE	OII	Wed, Oct 25, 2023	24.75	24.95	24.12	24.13
7911	NYSE	OII	Tue, Oct 24, 2023	24.88	25.17	24.58	24.83
7910	NYSE	OII	Mon, Oct 23, 2023	24.81	25.20	24.52	24.73
7909	NYSE	OII	Fri, Oct 20, 2023	25.46	25.50	24.69	24.92
7908	NYSE	OII	Thu, Oct 19, 2023	25.45	25.96	25.08	25.64
7907	NYSE	OII	Wed, Oct 18, 2023	26.14	26.29	25.62	25.76
7906	NYSE	OII	Tue, Oct 17, 2023	25.43	26.24	25.25	26.02
7905	NYSE	OII	Mon, Oct 16, 2023	25.29	25.84	25.02	25.60
7904	NYSE	OII	Fri, Oct 13, 2023	25.57	25.74	25.06	25.06
7903	NYSE	OII	Thu, Oct 12, 2023	25.48	25.51	24.92	25.01
7902	NYSE	OII	Wed, Oct 11, 2023	24.57	25.04	24.46	25.04
7901	NYSE	OII	Tue, Oct 10, 2023	24.50	25.30	24.33	24.92
7900	NYSE	OII	Mon, Oct 9, 2023	24.12	24.77	24.12	24.48
7899	NYSE	OII	Fri, Oct 6, 2023	23.27	23.85	23.05	23.41
7898	NYSE	OII	Thu, Oct 5, 2023	23.73	24.30	23.25	23.28
7897	NYSE	OII	Wed, Oct 4, 2023	24.47	24.60	23.56	23.77
7896	NYSE	OII	Tue, Oct 3, 2023	24.57	25.03	24.54	24.96
7895	NYSE	OII	Mon, Oct 2, 2023	25.67	25.82	24.45	24.64
7894	NYSE	OII	Fri, Sep 29, 2023	26.90	27.03	25.60	25.72
7893	NYSE	OII	Thu, Sep 28, 2023	26.92	27.09	26.36	26.90
7892	NYSE	OII	Wed, Sep 27, 2023	26.26	27.46	26.19	27.19
7891	NYSE	OII	Tue, Sep 26, 2023	25.38	26.15	25.21	26.03
7890	NYSE	OII	Mon, Sep 25, 2023	24.73	25.75	24.65	25.64
7889	NYSE	OII	Fri, Sep 22, 2023	23.97	24.58	23.97	24.22
7888	NYSE	OII	Thu, Sep 21, 2023	24.04	24.19	23.23	23.73
7887	NYSE	OII	Wed, Sep 20, 2023	23.80	24.54	23.80	24.02
7886	NYSE	OII	Tue, Sep 19, 2023	25.11	25.17	23.74	23.83
7885	NYSE	OII	Mon, Sep 18, 2023	25.00	25.27	24.58	24.62
7884	NYSE	OII	Fri, Sep 15, 2023	24.78	25.29	24.34	24.72
7883	NYSE	OII	Thu, Sep 14, 2023	25.43	25.43	24.86	25.09
7882	NYSE	OII	Wed, Sep 13, 2023	26.10	26.35	24.81	24.99
7881	NYSE	OII	Tue, Sep 12, 2023	25.12	26.13	25.01	26.02
7880	NYSE	OII	Mon, Sep 11, 2023	25.13	25.26	24.40	24.88
7879	NYSE	OII	Fri, Sep 8, 2023	24.72	25.07	24.26	24.84
7878	NYSE	OII	Thu, Sep 7, 2023	24.50	25.60	24.50	24.87
7877	NYSE	OII	Wed, Sep 6, 2023	24.18	24.76	23.98	24.63
7876	NYSE	OII	Tue, Sep 5, 2023	23.96	24.54	23.77	24.18
7875	NYSE	OII	Fri, Sep 1, 2023	23.23	24.75	23.18	24.03
7874	NYSE	OII	Thu, Aug 31, 2023	23.06	23.07	22.42	22.79
7873	NYSE	OII	Wed, Aug 30, 2023	22.38	23.50	22.36	23.03
7872	NYSE	OII	Tue, Aug 29, 2023	21.68	22.30	21.46	22.21
7871	NYSE	OII	Mon, Aug 28, 2023	21.59	22.33	21.45	21.70
7870	NYSE	OII	Fri, Aug 25, 2023	21.97	22.00	21.27	21.47
7869	NYSE	OII	Thu, Aug 24, 2023	21.89	22.53	21.68	21.80
7868	NYSE	OII	Wed, Aug 23, 2023	21.04	22.06	20.79	22.05
7867	NYSE	OII	Tue, Aug 22, 2023	21.39	21.48	21.08	21.37
7866	NYSE	OII	Mon, Aug 21, 2023	21.53	21.77	21.09	21.32
7865	NYSE	OII	Fri, Aug 18, 2023	20.74	21.58	20.74	21.44
7864	NYSE	OII	Thu, Aug 17, 2023	21.70	21.98	20.78	21.06
7863	NYSE	OII	Wed, Aug 16, 2023	21.43	21.66	21.29	21.35
7862	NYSE	OII	Tue, Aug 15, 2023	21.30	21.38	20.98	21.28
7861	NYSE	OII	Mon, Aug 14, 2023	21.84	21.87	21.19	21.52
7860	NYSE	OII	Fri, Aug 11, 2023	21.73	22.21	21.53	21.97
7859	NYSE	OII	Thu, Aug 10, 2023	21.01	22.17	20.89	21.30
7858	NYSE	OII	Wed, Aug 9, 2023	21.34	21.94	21.05	21.10
7857	NYSE	OII	Tue, Aug 8, 2023	20.47	21.13	20.20	21.12
7856	NYSE	OII	Mon, Aug 7, 2023	21.34	21.46	20.50	20.85
7855	NYSE	OII	Fri, Aug 4, 2023	21.47	21.88	21.19	21.42
7854	NYSE	OII	Thu, Aug 3, 2023	21.45	21.73	21.28	21.44
7853	NYSE	OII	Wed, Aug 2, 2023	21.49	21.72	20.99	21.50
7852	NYSE	OII	Tue, Aug 1, 2023	22.16	22.34	21.41	21.85
7851	NYSE	OII	Mon, Jul 31, 2023	22.49	22.81	22.20	22.45
7850	NYSE	OII	Fri, Jul 28, 2023	21.34	22.23	21.27	22.21
7849	NYSE	OII	Thu, Jul 27, 2023	21.08	22.49	20.57	21.08
7848	NYSE	OII	Wed, Jul 26, 2023	23.29	23.75	23.11	23.64
7847	NYSE	OII	Tue, Jul 25, 2023	23.52	23.81	23.34	23.66
7846	NYSE	OII	Mon, Jul 24, 2023	23.29	23.75	23.07	23.56
7845	NYSE	OII	Fri, Jul 21, 2023	23.35	23.45	22.87	23.12
7844	NYSE	OII	Thu, Jul 20, 2023	23.29	23.55	22.80	23.31
7843	NYSE	OII	Wed, Jul 19, 2023	23.00	23.56	22.85	23.16
7842	NYSE	OII	Tue, Jul 18, 2023	22.02	23.56	22.01	23.18
7841	NYSE	OII	Mon, Jul 17, 2023	22.09	22.53	21.86	22.28
7840	NYSE	OII	Fri, Jul 14, 2023	22.30	22.32	21.85	22.05
7839	NYSE	OII	Thu, Jul 13, 2023	22.33	22.69	21.97	22.33
7838	NYSE	OII	Wed, Jul 12, 2023	22.75	22.90	21.97	22.28
7837	NYSE	OII	Tue, Jul 11, 2023	22.10	22.55	21.80	22.44
7836	NYSE	OII	Mon, Jul 10, 2023	21.56	22.84	21.52	21.99
7835	NYSE	OII	Fri, Jul 7, 2023	18.93	21.72	18.93	21.53
7834	NYSE	OII	Thu, Jul 6, 2023	18.93	19.20	18.56	19.03
7833	NYSE	OII	Wed, Jul 5, 2023	19.32	19.83	19.15	19.21
7832	NYSE	OII	Mon, Jul 3, 2023	18.82	19.29	18.72	19.28
7831	NYSE	OII	Fri, Jun 30, 2023	18.42	18.75	18.12	18.70
7830	NYSE	OII	Thu, Jun 29, 2023	18.10	18.45	18.03	18.20
7829	NYSE	OII	Wed, Jun 28, 2023	17.85	17.93	17.57	17.90
7828	NYSE	OII	Tue, Jun 27, 2023	17.72	18.17	17.69	17.89
7827	NYSE	OII	Mon, Jun 26, 2023	17.12	18.02	17.07	17.81
7826	NYSE	OII	Fri, Jun 23, 2023	16.95	17.24	16.80	17.13
7825	NYSE	OII	Thu, Jun 22, 2023	17.82	17.91	17.33	17.40
7824	NYSE	OII	Wed, Jun 21, 2023	17.52	18.48	17.52	18.11
7823	NYSE	OII	Tue, Jun 20, 2023	17.75	17.82	17.17	17.70
7822	NYSE	OII	Fri, Jun 16, 2023	17.98	18.03	17.28	17.97
7821	NYSE	OII	Thu, Jun 15, 2023	17.47	17.85	17.46	17.80
7820	NYSE	OII	Wed, Jun 14, 2023	17.88	17.93	17.22	17.42
7819	NYSE	OII	Tue, Jun 13, 2023	17.91	18.59	17.66	17.67
7818	NYSE	OII	Mon, Jun 12, 2023	17.44	17.63	17.14	17.55
7817	NYSE	OII	Fri, Jun 9, 2023	18.11	18.29	17.71	17.81
7816	NYSE	OII	Thu, Jun 8, 2023	17.86	18.55	17.85	18.15
7815	NYSE	OII	Wed, Jun 7, 2023	17.42	18.07	17.41	17.93
7814	NYSE	OII	Tue, Jun 6, 2023	16.72	17.64	16.61	17.31
7813	NYSE	OII	Mon, Jun 5, 2023	17.58	17.24	16.68	17.31
7812	NYSE	OII	Fri, Jun 2, 2023	16.59	17.53	16.53	17.31
7811	NYSE	OII	Thu, Jun 1, 2023	15.36	16.21	15.31	16.17
7810	NYSE	OII	Wed, May 31, 2023	15.44	15.72	14.99	15.31
7809	NYSE	OII	Tue, May 30, 2023	15.95	16.10	15.71	15.81
7808	NYSE	OII	Fri, May 26, 2023	16.24	16.38	16.01	16.31
7807	NYSE	OII	Thu, May 25, 2023	16.48	16.48	15.88	16.10
7806	NYSE	OII	Wed, May 24, 2023	16.67	16.98	16.36	16.89
7805	NYSE	OII	Tue, May 23, 2023	16.53	16.90	16.35	16.67
7804	NYSE	OII	Mon, May 22, 2023	16.32	16.74	16.21	16.51
7803	NYSE	OII	Fri, May 19, 2023	16.49	16.58	16.08	16.28
7802	NYSE	OII	Thu, May 18, 2023	16.13	16.26	15.72	16.25
7801	NYSE	OII	Wed, May 17, 2023	16.31	16.56	16.07	16.40
7800	NYSE	OII	Tue, May 16, 2023	16.29	16.39	15.97	16.22
7799	NYSE	OII	Mon, May 15, 2023	16.33	16.81	16.31	16.46
7798	NYSE	OII	Fri, May 12, 2023	16.27	16.55	16.07	16.20
7797	NYSE	OII	Thu, May 11, 2023	16.62	16.87	15.99	16.17
7796	NYSE	OII	Wed, May 10, 2023	17.18	17.18	16.65	16.98
7795	NYSE	OII	Tue, May 9, 2023	16.73	17.13	16.65	16.94
7794	NYSE	OII	Mon, May 8, 2023	17.46	17.51	16.87	16.94
7793	NYSE	OII	Fri, May 5, 2023	17.20	17.58	16.91	17.04
7792	NYSE	OII	Thu, May 4, 2023	16.27	16.63	16.10	16.52
7791	NYSE	OII	Wed, May 3, 2023	16.07	16.84	16.01	16.39
7790	NYSE	OII	Tue, May 2, 2023	16.91	16.92	16.20	16.34
7789	NYSE	OII	Mon, May 1, 2023	17.35	17.61	16.98	17.19
7788	NYSE	OII	Fri, Apr 28, 2023	17.07	17.88	16.84	17.73
7787	NYSE	OII	Thu, Apr 27, 2023	16.83	17.40	16.71	17.22
7786	NYSE	OII	Wed, Apr 26, 2023	16.82	17.48	16.73	16.81
7785	NYSE	OII	Tue, Apr 25, 2023	17.44	17.56	17.04	17.06
7784	NYSE	OII	Mon, Apr 24, 2023	17.01	17.85	16.89	17.77
7783	NYSE	OII	Fri, Apr 21, 2023	17.64	17.64	17.04	17.04
7782	NYSE	OII	Thu, Apr 20, 2023	17.50	17.74	17.31	17.57
7781	NYSE	OII	Wed, Apr 19, 2023	17.93	18.13	17.47	17.85
7780	NYSE	OII	Tue, Apr 18, 2023	18.15	18.26	17.95	18.19
7779	NYSE	OII	Mon, Apr 17, 2023	18.16	18.21	17.96	18.19
7778	NYSE	OII	Fri, Apr 14, 2023	18.24	18.32	17.88	18.14
7777	NYSE	OII	Thu, Apr 13, 2023	18.11	18.31	18.04	18.05
7776	NYSE	OII	Wed, Apr 12, 2023	17.96	18.33	17.84	18.18
7775	NYSE	OII	Tue, Apr 11, 2023	17.63	18.06	17.36	17.77
7774	NYSE	OII	Mon, Apr 10, 2023	17.21	17.91	17.21	17.59
7773	NYSE	OII	Thu, Apr 6, 2023	17.46	17.47	17.14	17.19
7772	NYSE	OII	Wed, Apr 5, 2023	17.50	17.62	17.06	17.45
7771	NYSE	OII	Tue, Apr 4, 2023	18.30	18.30	17.15	17.45
7770	NYSE	OII	Mon, Apr 3, 2023	18.66	19.00	18.11	18.31
7769	NYSE	OII	Fri, Mar 31, 2023	17.65	17.77	17.43	17.63
7768	NYSE	OII	Thu, Mar 30, 2023	17.71	17.77	17.35	17.45
7767	NYSE	OII	Wed, Mar 29, 2023	17.82	17.82	17.25	17.54
7766	NYSE	OII	Tue, Mar 28, 2023	16.73	17.65	16.73	17.48
7765	NYSE	OII	Mon, Mar 27, 2023	16.63	17.18	16.27	17.02
7764	NYSE	OII	Fri, Mar 24, 2023	15.95	16.38	15.75	16.19
7763	NYSE	OII	Thu, Mar 23, 2023	17.18	17.36	16.20	16.43
7762	NYSE	OII	Wed, Mar 22, 2023	17.79	17.79	16.94	16.94
7761	NYSE	OII	Tue, Mar 21, 2023	17.88	18.18	17.60	17.79
7760	NYSE	OII	Mon, Mar 20, 2023	16.78	17.30	16.78	17.07
7759	NYSE	OII	Fri, Mar 17, 2023	16.87	16.91	16.35	16.55
7758	NYSE	OII	Thu, Mar 16, 2023	16.27	17.38	16.14	17.16
7757	NYSE	OII	Wed, Mar 15, 2023	17.01	17.46	16.41	16.87
7756	NYSE	OII	Tue, Mar 14, 2023	18.25	18.77	17.61	18.09
7755	NYSE	OII	Mon, Mar 13, 2023	18.10	18.72	17.70	17.84
7754	NYSE	OII	Fri, Mar 10, 2023	19.45	19.74	18.88	19.04
7753	NYSE	OII	Thu, Mar 9, 2023	21.29	21.44	19.43	19.49
7752	NYSE	OII	Wed, Mar 8, 2023	21.16	21.33	20.63	21.02
7751	NYSE	OII	Tue, Mar 7, 2023	21.55	21.70	21.00	21.26
7750	NYSE	OII	Mon, Mar 6, 2023	22.03	22.10	21.35	21.70
7749	NYSE	OII	Fri, Mar 3, 2023	21.45	22.26	21.32	22.11
7748	NYSE	OII	Thu, Mar 2, 2023	21.53	21.92	21.31	21.78
7747	NYSE	OII	Wed, Mar 1, 2023	20.84	21.44	20.72	21.34
7746	NYSE	OII	Tue, Feb 28, 2023	21.75	21.91	20.74	20.89
7745	NYSE	OII	Mon, Feb 27, 2023	19.98	21.57	19.94	21.49
7744	NYSE	OII	Fri, Feb 24, 2023	18.79	19.82	18.05	19.79
7743	NYSE	OII	Thu, Feb 23, 2023	18.96	19.37	18.77	19.14
7742	NYSE	OII	Wed, Feb 22, 2023	19.50	19.71	18.28	18.51
7741	NYSE	OII	Tue, Feb 21, 2023	19.90	20.36	19.58	19.64
7740	NYSE	OII	Fri, Feb 17, 2023	20.64	20.90	19.67	19.95
7739	NYSE	OII	Thu, Feb 16, 2023	20.94	21.42	20.88	21.07
7738	NYSE	OII	Wed, Feb 15, 2023	20.92	21.20	20.61	21.10
7737	NYSE	OII	Tue, Feb 14, 2023	21.17	21.96	21.01	21.33
7736	NYSE	OII	Mon, Feb 13, 2023	21.08	21.70	20.69	21.54
7735	NYSE	OII	Fri, Feb 10, 2023	21.10	21.42	20.99	21.35
7734	NYSE	OII	Thu, Feb 9, 2023	21.53	21.58	20.73	20.79
7733	NYSE	OII	Wed, Feb 8, 2023	21.19	21.85	21.14	21.64
7732	NYSE	OII	Tue, Feb 7, 2023	20.87	21.39	20.65	21.18
7731	NYSE	OII	Mon, Feb 6, 2023	20.58	21.00	20.26	20.69
7730	NYSE	OII	Fri, Feb 3, 2023	20.20	21.40	20.20	20.70
7729	NYSE	OII	Thu, Feb 2, 2023	20.93	21.00	19.92	20.14
7728	NYSE	OII	Wed, Feb 1, 2023	21.04	21.39	20.16	20.96
7727	NYSE	OII	Tue, Jan 31, 2023	20.83	21.59	20.69	21.35
7726	NYSE	OII	Mon, Jan 30, 2023	20.31	20.86	19.71	20.74
7725	NYSE	OII	Fri, Jan 27, 2023	20.40	21.21	20.31	20.93
7724	NYSE	OII	Thu, Jan 26, 2023	19.95	20.51	19.44	20.49
7723	NYSE	OII	Wed, Jan 25, 2023	18.88	20.03	18.63	19.80
7722	NYSE	OII	Tue, Jan 24, 2023	19.21	19.27	18.71	19.04
7721	NYSE	OII	Mon, Jan 23, 2023	19.18	19.38	18.93	19.08
7720	NYSE	OII	Fri, Jan 20, 2023	18.74	18.97	18.29	18.80
7719	NYSE	OII	Thu, Jan 19, 2023	18.30	18.72	18.10	18.57
7718	NYSE	OII	Wed, Jan 18, 2023	20.16	20.21	18.27	18.35
7717	NYSE	OII	Tue, Jan 17, 2023	19.27	20.02	19.19	20.01
7716	NYSE	OII	Fri, Jan 13, 2023	19.16	19.31	18.56	19.08
7715	NYSE	OII	Thu, Jan 12, 2023	18.55	19.56	18.37	19.13
7714	NYSE	OII	Wed, Jan 11, 2023	18.21	18.81	17.92	18.42
7713	NYSE	OII	Tue, Jan 10, 2023	17.05	18.47	16.85	18.19
7712	NYSE	OII	Mon, Jan 9, 2023	17.70	17.70	16.58	17.16
7711	NYSE	OII	Fri, Jan 6, 2023	17.42	17.96	17.23	17.31
7710	NYSE	OII	Thu, Jan 5, 2023	16.78	17.38	16.43	17.23
7709	NYSE	OII	Wed, Jan 4, 2023	16.53	16.94	16.48	16.87
7708	NYSE	OII	Tue, Jan 3, 2023	17.62	17.79	16.40	16.90
7707	NYSE	OII	Fri, Dec 30, 2022	17.15	17.55	17.13	17.49
7706	NYSE	OII	Thu, Dec 29, 2022	16.47	17.45	16.37	17.45
7705	NYSE	OII	Wed, Dec 28, 2022	17.47	17.47	16.28	16.58
7704	NYSE	OII	Tue, Dec 27, 2022	17.03	17.53	16.97	17.41
7703	NYSE	OII	Fri, Dec 23, 2022	16.20	16.88	16.06	16.81
7702	NYSE	OII	Thu, Dec 22, 2022	16.39	16.46	15.37	15.95
7701	NYSE	OII	Wed, Dec 21, 2022	15.73	16.25	15.50	16.22
7700	NYSE	OII	Tue, Dec 20, 2022	14.65	15.50	14.61	15.30
7699	NYSE	OII	Mon, Dec 19, 2022	14.56	14.77	14.45	14.64
7698	NYSE	OII	Fri, Dec 16, 2022	14.31	14.54	14.01	14.48
7697	NYSE	OII	Thu, Dec 15, 2022	14.63	14.90	14.36	14.83
7696	NYSE	OII	Wed, Dec 14, 2022	14.85	15.20	14.58	14.86
7695	NYSE	OII	Tue, Dec 13, 2022	14.20	14.91	14.10	14.83
7694	NYSE	OII	Mon, Dec 12, 2022	13.45	13.93	13.38	13.80
7693	NYSE	OII	Fri, Dec 9, 2022	14.14	14.36	13.43	13.43
7692	NYSE	OII	Thu, Dec 8, 2022	14.84	14.95	14.12	14.24
7691	NYSE	OII	Wed, Dec 7, 2022	14.80	14.88	14.27	14.40
7690	NYSE	OII	Tue, Dec 6, 2022	14.86	15.06	14.68	14.71
7689	NYSE	OII	Mon, Dec 5, 2022	15.71	15.80	14.87	14.95
7688	NYSE	OII	Fri, Dec 2, 2022	15.03	15.60	15.03	15.45
7687	NYSE	OII	Thu, Dec 1, 2022	15.47	15.73	15.16	15.28
7686	NYSE	OII	Wed, Nov 30, 2022	14.94	15.32	14.56	15.19
7685	NYSE	OII	Tue, Nov 29, 2022	14.74	15.07	14.62	14.70
7684	NYSE	OII	Mon, Nov 28, 2022	14.28	14.71	14.10	14.40
7683	NYSE	OII	Fri, Nov 25, 2022	14.68	14.99	14.68	14.85
7682	NYSE	OII	Wed, Nov 23, 2022	14.43	14.84	14.33	14.73
7681	NYSE	OII	Tue, Nov 22, 2022	14.86	15.09	14.57	14.86
7680	NYSE	OII	Mon, Nov 21, 2022	14.51	14.85	13.92	14.61
7679	NYSE	OII	Fri, Nov 18, 2022	15.03	15.13	14.73	15.06
7678	NYSE	OII	Thu, Nov 17, 2022	14.44	15.29	14.29	15.28
7677	NYSE	OII	Wed, Nov 16, 2022	14.65	14.88	14.50	14.82
7676	NYSE	OII	Tue, Nov 15, 2022	14.52	14.90	14.19	14.77
7675	NYSE	OII	Mon, Nov 14, 2022	14.72	14.98	14.27	14.31
7674	NYSE	OII	Fri, Nov 11, 2022	14.50	15.06	14.35	14.83
7673	NYSE	OII	Thu, Nov 10, 2022	14.40	14.49	13.97	14.14
7672	NYSE	OII	Wed, Nov 9, 2022	14.32	14.59	13.72	13.83
7671	NYSE	OII	Tue, Nov 8, 2022	14.32	14.70	14.06	14.66
7670	NYSE	OII	Mon, Nov 7, 2022	13.73	14.31	13.73	14.22
7669	NYSE	OII	Fri, Nov 4, 2022	13.74	13.96	13.42	13.70
7668	NYSE	OII	Thu, Nov 3, 2022	12.99	13.52	12.84	13.41
7667	NYSE	OII	Wed, Nov 2, 2022	13.55	13.79	12.94	13.00
7666	NYSE	OII	Tue, Nov 1, 2022	14.17	14.22	13.58	13.60
7665	NYSE	OII	Mon, Oct 31, 2022	13.22	14.26	13.22	13.99
7664	NYSE	OII	Fri, Oct 28, 2022	13.12	13.45	13.03	13.30
7663	NYSE	OII	Thu, Oct 27, 2022	12.22	13.92	12.12	13.08
7662	NYSE	OII	Wed, Oct 26, 2022	10.87	11.45	10.85	11.23
7661	NYSE	OII	Tue, Oct 25, 2022	10.40	10.78	10.27	10.68
7660	NYSE	OII	Mon, Oct 24, 2022	10.13	10.50	10.02	10.47
7659	NYSE	OII	Fri, Oct 21, 2022	9.75	10.26	9.66	10.15
7658	NYSE	OII	Thu, Oct 20, 2022	9.71	9.90	9.50	9.62
7657	NYSE	OII	Wed, Oct 19, 2022	9.15	9.64	9.06	9.64
7656	NYSE	OII	Tue, Oct 18, 2022	9.19	9.42	8.93	9.03
7655	NYSE	OII	Mon, Oct 17, 2022	9.06	9.14	8.90	9.00
7654	NYSE	OII	Fri, Oct 14, 2022	9.00	9.17	8.67	8.80
7653	NYSE	OII	Thu, Oct 13, 2022	8.50	9.21	8.49	9.00
7652	NYSE	OII	Wed, Oct 12, 2022	8.60	8.67	8.36	8.57
7651	NYSE	OII	Tue, Oct 11, 2022	8.65	8.91	8.55	8.73
7650	NYSE	OII	Mon, Oct 10, 2022	9.32	9.44	8.79	8.90
7649	NYSE	OII	Fri, Oct 7, 2022	9.48	9.63	9.21	9.33
7648	NYSE	OII	Thu, Oct 6, 2022	9.20	9.71	9.20	9.58
7647	NYSE	OII	Wed, Oct 5, 2022	9.28	9.62	9.21	9.59
7646	NYSE	OII	Tue, Oct 4, 2022	9.10	9.52	8.92	9.44
7645	NYSE	OII	Mon, Oct 3, 2022	8.42	8.99	8.35	8.99
7644	NYSE	OII	Fri, Sep 30, 2022	7.97	8.12	7.86	7.96
7643	NYSE	OII	Thu, Sep 29, 2022	7.90	8.12	7.69	8.10
7642	NYSE	OII	Wed, Sep 28, 2022	7.75	8.05	7.75	7.88
7641	NYSE	OII	Tue, Sep 27, 2022	7.57	7.86	7.52	7.71
7640	NYSE	OII	Mon, Sep 26, 2022	7.59	7.66	7.25	7.30
7639	NYSE	OII	Fri, Sep 23, 2022	7.86	7.88	7.43	7.63
7638	NYSE	OII	Thu, Sep 22, 2022	8.57	8.69	8.24	8.31
7637	NYSE	OII	Wed, Sep 21, 2022	8.85	8.95	8.39	8.39
7636	NYSE	OII	Tue, Sep 20, 2022	9.06	9.06	8.52	8.65
7635	NYSE	OII	Mon, Sep 19, 2022	9.20	9.46	9.04	9.19
7634	NYSE	OII	Fri, Sep 16, 2022	9.41	9.50	9.06	9.34
7633	NYSE	OII	Thu, Sep 15, 2022	9.47	9.63	9.33	9.52
7632	NYSE	OII	Wed, Sep 14, 2022	9.30	9.78	9.30	9.77
7631	NYSE	OII	Tue, Sep 13, 2022	9.58	9.69	9.03	9.20
7630	NYSE	OII	Mon, Sep 12, 2022	9.98	10.02	9.71	9.83
7629	NYSE	OII	Fri, Sep 9, 2022	9.17	9.97	9.13	9.86
7628	NYSE	OII	Thu, Sep 8, 2022	9.00	9.10	8.78	8.86
7627	NYSE	OII	Wed, Sep 7, 2022	8.89	8.99	8.59	8.98
7626	NYSE	OII	Tue, Sep 6, 2022	9.46	9.63	9.09	9.17
7625	NYSE	OII	Fri, Sep 2, 2022	9.17	9.41	9.04	9.38
7624	NYSE	OII	Thu, Sep 1, 2022	8.79	8.96	8.57	8.83
7623	NYSE	OII	Wed, Aug 31, 2022	8.88	9.03	8.66	8.85
7622	NYSE	OII	Tue, Aug 30, 2022	9.22	9.22	8.83	8.95
7621	NYSE	OII	Mon, Aug 29, 2022	9.26	9.65	9.26	9.45
7620	NYSE	OII	Fri, Aug 26, 2022	9.76	9.78	9.19	9.32
7619	NYSE	OII	Thu, Aug 25, 2022	9.80	9.94	9.69	9.86
7618	NYSE	OII	Wed, Aug 24, 2022	9.34	9.77	9.34	9.71
7617	NYSE	OII	Tue, Aug 23, 2022	9.17	9.66	9.17	9.40
7616	NYSE	OII	Mon, Aug 22, 2022	9.03	9.08	8.78	8.96
7615	NYSE	OII	Fri, Aug 19, 2022	9.30	9.35	9.02	9.16
7614	NYSE	OII	Thu, Aug 18, 2022	9.05	9.41	9.05	9.35
7613	NYSE	OII	Wed, Aug 17, 2022	8.94	9.10	8.78	8.97
7612	NYSE	OII	Tue, Aug 16, 2022	9.30	9.44	8.87	8.98
7611	NYSE	OII	Mon, Aug 15, 2022	9.10	9.25	8.86	9.21
7610	NYSE	OII	Fri, Aug 12, 2022	9.31	9.64	9.27	9.64
7609	NYSE	OII	Thu, Aug 11, 2022	9.42	9.64	9.27	9.33
7608	NYSE	OII	Wed, Aug 10, 2022	9.10	9.26	8.80	9.17
7607	NYSE	OII	Tue, Aug 9, 2022	9.20	9.38	8.99	9.14
7606	NYSE	OII	Mon, Aug 8, 2022	8.72	9.10	8.59	9.05
7605	NYSE	OII	Fri, Aug 5, 2022	8.65	9.12	8.59	8.74
7604	NYSE	OII	Thu, Aug 4, 2022	9.12	9.14	8.62	8.65
7603	NYSE	OII	Wed, Aug 3, 2022	9.88	9.88	9.12	9.17
7602	NYSE	OII	Tue, Aug 2, 2022	10.11	10.28	9.79	9.81
7601	NYSE	OII	Mon, Aug 1, 2022	10.30	10.34	9.87	10.25
7600	NYSE	OII	Fri, Jul 29, 2022	10.25	10.89	10.15	10.62
7599	NYSE	OII	Thu, Jul 28, 2022	10.34	10.35	9.33	10.03
7598	NYSE	OII	Wed, Jul 27, 2022	10.55	11.39	10.55	11.27
7597	NYSE	OII	Tue, Jul 26, 2022	10.75	10.90	10.45	10.48
7596	NYSE	OII	Mon, Jul 25, 2022	9.91	10.59	9.84	10.58
7595	NYSE	OII	Fri, Jul 22, 2022	9.86	10.12	9.63	9.81
7594	NYSE	OII	Thu, Jul 21, 2022	9.85	9.92	9.44	9.79
7593	NYSE	OII	Wed, Jul 20, 2022	10.10	10.29	9.93	10.24
7592	NYSE	OII	Tue, Jul 19, 2022	9.78	10.27	9.76	10.22
7591	NYSE	OII	Mon, Jul 18, 2022	9.87	10.22	9.75	9.84
7590	NYSE	OII	Fri, Jul 15, 2022	9.74	9.87	9.35	9.57
7589	NYSE	OII	Thu, Jul 14, 2022	9.62	9.77	9.36	9.51
7588	NYSE	OII	Wed, Jul 13, 2022	9.67	10.15	9.63	10.00
7587	NYSE	OII	Tue, Jul 12, 2022	10.09	10.29	9.77	9.85
7586	NYSE	OII	Mon, Jul 11, 2022	10.49	10.68	10.29	10.50
7585	NYSE	OII	Fri, Jul 8, 2022	10.87	10.87	10.47	10.74
7584	NYSE	OII	Thu, Jul 7, 2022	10.52	10.85	10.52	10.67
7583	NYSE	OII	Wed, Jul 6, 2022	10.00	10.19	9.61	10.16
7582	NYSE	OII	Tue, Jul 5, 2022	10.44	10.50	9.80	10.21
7581	NYSE	OII	Fri, Jul 1, 2022	10.64	10.84	10.17	10.77
7580	NYSE	OII	Thu, Jun 30, 2022	10.33	10.73	10.25	10.68
7579	NYSE	OII	Wed, Jun 29, 2022	10.93	11.00	10.53	10.68
7578	NYSE	OII	Tue, Jun 28, 2022	10.82	10.90	10.44	10.75
7577	NYSE	OII	Mon, Jun 27, 2022	10.06	10.51	9.83	10.51
7576	NYSE	OII	Fri, Jun 24, 2022	9.14	10.01	9.10	9.90
7575	NYSE	OII	Thu, Jun 23, 2022	9.38	9.42	8.56	8.83
7574	NYSE	OII	Wed, Jun 22, 2022	9.69	9.86	9.45	9.45
7573	NYSE	OII	Tue, Jun 21, 2022	10.11	10.37	9.85	10.19
7572	NYSE	OII	Fri, Jun 17, 2022	10.30	10.45	9.59	9.79
7571	NYSE	OII	Thu, Jun 16, 2022	10.42	10.65	10.17	10.33
7570	NYSE	OII	Wed, Jun 15, 2022	11.02	11.08	10.65	10.91
7569	NYSE	OII	Tue, Jun 14, 2022	11.42	11.57	10.63	10.89
7568	NYSE	OII	Mon, Jun 13, 2022	11.61	11.65	10.97	11.17
7567	NYSE	OII	Fri, Jun 10, 2022	12.13	12.35	11.66	12.01
7566	NYSE	OII	Thu, Jun 9, 2022	12.79	12.81	12.36	12.40
7565	NYSE	OII	Wed, Jun 8, 2022	13.38	13.39	12.91	12.99
7564	NYSE	OII	Tue, Jun 7, 2022	13.25	13.41	12.77	13.28
7563	NYSE	OII	Mon, Jun 6, 2022	12.85	13.38	12.57	13.33
7562	NYSE	OII	Fri, Jun 3, 2022	12.53	12.75	12.38	12.72
7561	NYSE	OII	Thu, Jun 2, 2022	12.90	13.12	12.60	12.64
7560	NYSE	OII	Wed, Jun 1, 2022	12.84	13.18	12.48	12.99
7559	NYSE	OII	Tue, May 31, 2022	12.70	13.33	12.42	12.72
7558	NYSE	OII	Fri, May 27, 2022	12.33	12.69	12.30	12.57
7557	NYSE	OII	Thu, May 26, 2022	12.30	12.64	12.26	12.47
7556	NYSE	OII	Wed, May 25, 2022	11.75	12.21	11.70	12.13
7555	NYSE	OII	Tue, May 24, 2022	11.57	11.83	11.35	11.70
7554	NYSE	OII	Mon, May 23, 2022	11.46	11.84	11.20	11.77
7553	NYSE	OII	Fri, May 20, 2022	11.62	11.75	11.08	11.29
7552	NYSE	OII	Thu, May 19, 2022	10.62	11.61	10.41	11.40
7551	NYSE	OII	Wed, May 18, 2022	11.35	11.40	10.60	10.90
7550	NYSE	OII	Tue, May 17, 2022	11.18	11.46	11.08	11.21
7549	NYSE	OII	Mon, May 16, 2022	10.74	11.10	10.71	10.94
7548	NYSE	OII	Fri, May 13, 2022	10.50	10.85	10.35	10.74
7547	NYSE	OII	Thu, May 12, 2022	10.56	10.56	9.92	10.35
7546	NYSE	OII	Wed, May 11, 2022	10.89	11.47	10.47	10.55
7545	NYSE	OII	Tue, May 10, 2022	10.96	11.18	10.40	10.61
7544	NYSE	OII	Mon, May 9, 2022	11.56	11.73	10.68	10.80
7543	NYSE	OII	Fri, May 6, 2022	12.40	12.54	11.81	11.97
7542	NYSE	OII	Thu, May 5, 2022	12.60	12.82	11.79	12.30
7541	NYSE	OII	Wed, May 4, 2022	11.69	12.53	11.48	12.44
7540	NYSE	OII	Tue, May 3, 2022	11.29	11.56	11.18	11.36
7539	NYSE	OII	Mon, May 2, 2022	11.20	11.56	10.97	11.18
7538	NYSE	OII	Fri, Apr 29, 2022	11.67	11.96	11.22	11.33
7537	NYSE	OII	Thu, Apr 28, 2022	12.42	12.55	10.84	11.57
7536	NYSE	OII	Wed, Apr 27, 2022	12.69	12.95	12.47	12.63
7535	NYSE	OII	Tue, Apr 26, 2022	12.81	13.19	12.54	12.61
7534	NYSE	OII	Mon, Apr 25, 2022	12.82	12.90	12.25	12.81
7533	NYSE	OII	Fri, Apr 22, 2022	13.96	14.29	13.46	13.49
7532	NYSE	OII	Thu, Apr 21, 2022	15.34	15.40	13.91	14.05
7531	NYSE	OII	Wed, Apr 20, 2022	15.45	15.51	14.67	15.06
7530	NYSE	OII	Tue, Apr 19, 2022	15.37	15.90	15.27	15.35
7529	NYSE	OII	Mon, Apr 18, 2022	15.34	15.87	15.15	15.52
7528	NYSE	OII	Thu, Apr 14, 2022	14.96	15.32	14.78	15.11
7527	NYSE	OII	Wed, Apr 13, 2022	15.20	15.43	14.74	15.02
7526	NYSE	OII	Tue, Apr 12, 2022	14.86	15.46	14.80	14.93
7525	NYSE	OII	Mon, Apr 11, 2022	14.88	15.00	14.42	14.47
7524	NYSE	OII	Fri, Apr 8, 2022	14.82	15.44	14.82	15.18
7523	NYSE	OII	Thu, Apr 7, 2022	14.91	15.08	14.37	14.79
7522	NYSE	OII	Wed, Apr 6, 2022	15.10	15.18	14.74	14.81
7521	NYSE	OII	Tue, Apr 5, 2022	15.47	15.99	14.83	14.94
7520	NYSE	OII	Mon, Apr 4, 2022	15.82	16.18	15.09	15.54
7519	NYSE	OII	Fri, Apr 1, 2022	15.21	15.74	15.21	15.55
7518	NYSE	OII	Thu, Mar 31, 2022	15.03	15.81	15.03	15.16
7517	NYSE	OII	Wed, Mar 30, 2022	15.54	15.86	15.23	15.42
7516	NYSE	OII	Tue, Mar 29, 2022	14.87	15.41	14.47	15.30
7515	NYSE	OII	Mon, Mar 28, 2022	15.66	15.82	15.27	15.35
7514	NYSE	OII	Fri, Mar 25, 2022	15.45	16.26	15.45	16.22
7513	NYSE	OII	Thu, Mar 24, 2022	15.70	15.97	15.57	15.63
7512	NYSE	OII	Wed, Mar 23, 2022	16.10	16.33	15.58	15.64
7511	NYSE	OII	Tue, Mar 22, 2022	16.14	16.51	15.60	15.78
7510	NYSE	OII	Mon, Mar 21, 2022	16.08	16.64	15.90	16.22
7509	NYSE	OII	Fri, Mar 18, 2022	15.75	15.82	15.37	15.60
7508	NYSE	OII	Thu, Mar 17, 2022	15.33	15.84	15.12	15.75
7507	NYSE	OII	Wed, Mar 16, 2022	14.83	14.96	14.29	14.86
7506	NYSE	OII	Tue, Mar 15, 2022	14.31	15.13	14.12	14.70
7505	NYSE	OII	Mon, Mar 14, 2022	15.87	16.00	14.92	15.18
7504	NYSE	OII	Fri, Mar 11, 2022	16.68	17.12	16.17	16.47
7503	NYSE	OII	Thu, Mar 10, 2022	16.23	16.97	16.16	16.92
7502	NYSE	OII	Wed, Mar 9, 2022	16.56	16.85	15.51	16.06
7501	NYSE	OII	Tue, Mar 8, 2022	17.22	18.20	16.61	17.37
7500	NYSE	OII	Mon, Mar 7, 2022	15.65	16.87	15.58	16.70
7499	NYSE	OII	Fri, Mar 4, 2022	15.00	15.28	14.75	15.17
7498	NYSE	OII	Thu, Mar 3, 2022	14.61	15.10	14.21	15.00
7497	NYSE	OII	Wed, Mar 2, 2022	14.30	15.08	14.30	14.86
7496	NYSE	OII	Tue, Mar 1, 2022	14.85	15.20	13.64	14.03
7495	NYSE	OII	Mon, Feb 28, 2022	13.98	14.72	13.83	14.64
7494	NYSE	OII	Fri, Feb 25, 2022	14.68	15.10	13.47	14.14
7493	NYSE	OII	Thu, Feb 24, 2022	14.86	14.96	14.12	14.77
7492	NYSE	OII	Wed, Feb 23, 2022	14.77	15.05	14.57	14.63
7491	NYSE	OII	Tue, Feb 22, 2022	14.90	15.05	14.48	14.66
7490	NYSE	OII	Fri, Feb 18, 2022	14.55	14.91	14.28	14.53
7489	NYSE	OII	Thu, Feb 17, 2022	14.66	14.97	14.33	14.91
7488	NYSE	OII	Wed, Feb 16, 2022	14.61	14.95	14.59	14.84
7487	NYSE	OII	Tue, Feb 15, 2022	13.81	14.43	13.64	14.36
7486	NYSE	OII	Mon, Feb 14, 2022	14.48	14.60	14.08	14.28
7485	NYSE	OII	Fri, Feb 11, 2022	14.06	14.74	13.91	14.60
7484	NYSE	OII	Thu, Feb 10, 2022	13.66	14.59	13.66	13.93
7483	NYSE	OII	Wed, Feb 9, 2022	13.71	14.14	13.70	13.92
7482	NYSE	OII	Tue, Feb 8, 2022	13.96	14.09	13.51	13.69
7481	NYSE	OII	Mon, Feb 7, 2022	13.92	14.42	13.80	14.09
7480	NYSE	OII	Fri, Feb 4, 2022	13.94	14.27	13.78	14.12
7479	NYSE	OII	Thu, Feb 3, 2022	14.00	14.05	13.59	13.82
7478	NYSE	OII	Wed, Feb 2, 2022	14.30	14.43	13.77	14.06
7477	NYSE	OII	Tue, Feb 1, 2022	13.35	14.31	13.26	14.30
7476	NYSE	OII	Mon, Jan 31, 2022	13.08	13.28	12.75	13.03
7475	NYSE	OII	Fri, Jan 28, 2022	13.26	13.69	12.72	13.24
7474	NYSE	OII	Thu, Jan 27, 2022	14.02	14.35	13.05	13.34
7473	NYSE	OII	Wed, Jan 26, 2022	14.10	14.41	13.52	13.78
7472	NYSE	OII	Tue, Jan 25, 2022	12.70	13.92	12.46	13.76
7471	NYSE	OII	Mon, Jan 24, 2022	11.80	12.91	11.59	12.85
7470	NYSE	OII	Fri, Jan 21, 2022	12.63	12.84	12.26	12.35
7469	NYSE	OII	Thu, Jan 20, 2022	12.95	13.48	12.83	12.86
7468	NYSE	OII	Wed, Jan 19, 2022	13.57	13.74	12.96	13.12
7467	NYSE	OII	Tue, Jan 18, 2022	14.02	14.22	13.37	13.42
7466	NYSE	OII	Fri, Jan 14, 2022	13.30	13.84	13.28	13.80
7465	NYSE	OII	Thu, Jan 13, 2022	13.33	13.77	13.27	13.36
7464	NYSE	OII	Wed, Jan 12, 2022	13.61	13.66	13.26	13.28
7463	NYSE	OII	Tue, Jan 11, 2022	13.14	13.66	12.83	13.51
7462	NYSE	OII	Mon, Jan 10, 2022	12.75	12.87	12.43	12.80
7461	NYSE	OII	Fri, Jan 7, 2022	12.56	13.00	12.56	12.84
7460	NYSE	OII	Thu, Jan 6, 2022	12.48	12.67	12.23	12.54
7459	NYSE	OII	Wed, Jan 5, 2022	12.50	12.75	11.99	11.99
7458	NYSE	OII	Tue, Jan 4, 2022	12.37	12.71	12.32	12.38
7457	NYSE	OII	Mon, Jan 3, 2022	11.39	12.18	11.39	12.17
7456	NYSE	OII	Fri, Dec 31, 2021	11.25	11.40	11.10	11.31
7455	NYSE	OII	Thu, Dec 30, 2021	11.50	11.65	11.28	11.28
7454	NYSE	OII	Wed, Dec 29, 2021	11.58	11.60	11.38	11.50
7453	NYSE	OII	Tue, Dec 28, 2021	11.72	11.98	11.57	11.64
7452	NYSE	OII	Mon, Dec 27, 2021	11.60	11.78	11.31	11.75
7451	NYSE	OII	Thu, Dec 23, 2021	11.81	11.98	11.60	11.60
7450	NYSE	OII	Wed, Dec 22, 2021	11.51	11.80	11.37	11.71
7449	NYSE	OII	Tue, Dec 21, 2021	11.13	11.68	11.09	11.65
7448	NYSE	OII	Mon, Dec 20, 2021	10.64	11.03	10.25	10.93
7447	NYSE	OII	Fri, Dec 17, 2021	11.07	11.25	10.59	10.94
7446	NYSE	OII	Thu, Dec 16, 2021	11.44	11.69	11.12	11.18
7445	NYSE	OII	Wed, Dec 15, 2021	10.98	11.43	10.54	11.30
7444	NYSE	OII	Tue, Dec 14, 2021	11.37	11.76	11.10	11.12
7443	NYSE	OII	Mon, Dec 13, 2021	11.96	12.03	11.40	11.49
7442	NYSE	OII	Fri, Dec 10, 2021	12.20	12.31	11.81	12.19
7441	NYSE	OII	Thu, Dec 9, 2021	11.97	12.03	11.78	11.95
7440	NYSE	OII	Wed, Dec 8, 2021	12.27	12.56	12.08	12.34
7439	NYSE	OII	Tue, Dec 7, 2021	12.12	12.54	12.12	12.22
7438	NYSE	OII	Mon, Dec 6, 2021	11.50	12.10	11.40	11.84
7437	NYSE	OII	Fri, Dec 3, 2021	11.72	11.83	11.08	11.17
7436	NYSE	OII	Thu, Dec 2, 2021	10.68	11.40	10.50	11.39
7435	NYSE	OII	Wed, Dec 1, 2021	11.32	11.42	10.52	10.63
7434	NYSE	OII	Tue, Nov 30, 2021	10.71	10.78	10.22	10.69
7433	NYSE	OII	Mon, Nov 29, 2021	11.46	11.58	10.97	11.02
7432	NYSE	OII	Fri, Nov 26, 2021	11.00	11.10	10.61	11.06
7431	NYSE	OII	Wed, Nov 24, 2021	11.85	12.17	11.75	11.79
7430	NYSE	OII	Tue, Nov 23, 2021	11.70	12.27	11.70	12.02
7429	NYSE	OII	Mon, Nov 22, 2021	11.15	11.79	11.12	11.40
7428	NYSE	OII	Fri, Nov 19, 2021	11.33	11.47	11.02	11.12
7427	NYSE	OII	Thu, Nov 18, 2021	12.25	12.39	11.73	11.89
7426	NYSE	OII	Wed, Nov 17, 2021	12.50	12.82	12.08	12.22
7425	NYSE	OII	Tue, Nov 16, 2021	12.80	13.06	12.64	12.79
7424	NYSE	OII	Mon, Nov 15, 2021	12.76	12.89	12.50	12.79
7423	NYSE	OII	Fri, Nov 12, 2021	13.16	13.19	12.79	12.84
7422	NYSE	OII	Thu, Nov 11, 2021	13.50	13.69	13.23	13.29
7421	NYSE	OII	Wed, Nov 10, 2021	14.23	14.39	13.33	13.35
7420	NYSE	OII	Tue, Nov 9, 2021	14.33	14.44	13.77	14.43
7419	NYSE	OII	Mon, Nov 8, 2021	14.11	14.65	14.03	14.21
7418	NYSE	OII	Fri, Nov 5, 2021	13.96	14.41	13.91	14.05
7417	NYSE	OII	Thu, Nov 4, 2021	14.22	14.67	13.43	13.61
7416	NYSE	OII	Wed, Nov 3, 2021	13.36	14.02	13.25	13.69
7415	NYSE	OII	Tue, Nov 2, 2021	13.68	13.92	13.50	13.72
7414	NYSE	OII	Mon, Nov 1, 2021	13.83	14.18	13.74	13.84
7413	NYSE	OII	Fri, Oct 29, 2021	14.25	14.25	13.44	13.60
7412	NYSE	OII	Thu, Oct 28, 2021	14.02	14.50	13.50	14.07
7411	NYSE	OII	Wed, Oct 27, 2021	15.22	15.30	14.30	14.44
7410	NYSE	OII	Tue, Oct 26, 2021	15.60	15.92	15.33	15.56
7409	NYSE	OII	Mon, Oct 25, 2021	15.59	15.72	15.36	15.55
7408	NYSE	OII	Fri, Oct 22, 2021	15.01	15.41	14.93	15.40
7407	NYSE	OII	Thu, Oct 21, 2021	15.36	15.47	14.77	14.90
7406	NYSE	OII	Wed, Oct 20, 2021	15.00	15.55	14.87	15.54
7405	NYSE	OII	Tue, Oct 19, 2021	15.65	15.76	14.76	15.16
7404	NYSE	OII	Mon, Oct 18, 2021	15.50	16.36	15.50	15.66
7403	NYSE	OII	Fri, Oct 15, 2021	15.49	15.65	15.27	15.29
7402	NYSE	OII	Thu, Oct 14, 2021	15.38	15.58	14.88	15.02
7401	NYSE	OII	Wed, Oct 13, 2021	14.30	15.20	14.15	15.12
7400	NYSE	OII	Tue, Oct 12, 2021	14.48	14.80	14.17	14.53
7399	NYSE	OII	Mon, Oct 11, 2021	15.05	15.27	14.48	14.50
7398	NYSE	OII	Fri, Oct 8, 2021	14.25	14.82	14.20	14.62
7397	NYSE	OII	Thu, Oct 7, 2021	13.34	14.23	13.31	14.02
7396	NYSE	OII	Wed, Oct 6, 2021	14.47	14.64	13.36	13.40
7395	NYSE	OII	Tue, Oct 5, 2021	15.00	15.27	14.46	14.94
7394	NYSE	OII	Mon, Oct 4, 2021	14.45	15.00	14.32	14.84
7393	NYSE	OII	Fri, Oct 1, 2021	13.43	14.29	13.33	14.09
7392	NYSE	OII	Thu, Sep 30, 2021	13.49	13.57	12.98	13.32
7391	NYSE	OII	Wed, Sep 29, 2021	13.72	13.74	13.26	13.49
7390	NYSE	OII	Tue, Sep 28, 2021	14.05	14.84	13.70	13.73
7389	NYSE	OII	Mon, Sep 27, 2021	13.45	14.07	13.40	13.75
7388	NYSE	OII	Fri, Sep 24, 2021	12.83	13.19	12.69	12.95
7387	NYSE	OII	Thu, Sep 23, 2021	12.46	13.20	12.28	13.03
7386	NYSE	OII	Wed, Sep 22, 2021	12.34	12.79	12.28	12.30
7385	NYSE	OII	Tue, Sep 21, 2021	12.24	12.32	11.62	11.99
7384	NYSE	OII	Mon, Sep 20, 2021	11.94	12.28	11.65	12.01
7383	NYSE	OII	Fri, Sep 17, 2021	12.92	13.09	12.40	12.64
7382	NYSE	OII	Thu, Sep 16, 2021	13.45	13.50	12.83	12.99
7381	NYSE	OII	Wed, Sep 15, 2021	13.29	13.90	13.22	13.54
7380	NYSE	OII	Tue, Sep 14, 2021	13.50	13.52	12.88	13.02
7379	NYSE	OII	Mon, Sep 13, 2021	12.56	13.54	12.56	13.19
7378	NYSE	OII	Fri, Sep 10, 2021	12.69	12.79	12.24	12.41
7377	NYSE	OII	Thu, Sep 9, 2021	12.00	12.51	11.66	12.35
7376	NYSE	OII	Wed, Sep 8, 2021	13.19	13.37	12.29	12.31
7375	NYSE	OII	Tue, Sep 7, 2021	12.85	13.35	12.85	13.16
7374	NYSE	OII	Fri, Sep 3, 2021	12.82	13.12	12.64	13.02
7373	NYSE	OII	Thu, Sep 2, 2021	12.66	13.08	12.55	12.81
7372	NYSE	OII	Wed, Sep 1, 2021	12.35	12.54	12.01	12.40
7371	NYSE	OII	Tue, Aug 31, 2021	12.22	12.57	12.17	12.30
7370	NYSE	OII	Mon, Aug 30, 2021	12.94	12.97	12.23	12.29
7369	NYSE	OII	Fri, Aug 27, 2021	12.12	12.99	12.12	12.73
7368	NYSE	OII	Thu, Aug 26, 2021	12.12	12.33	11.99	11.99
7367	NYSE	OII	Wed, Aug 25, 2021	12.21	12.42	12.10	12.33
7366	NYSE	OII	Tue, Aug 24, 2021	12.11	12.49	12.10	12.26
7365	NYSE	OII	Mon, Aug 23, 2021	11.47	11.99	11.47	11.90
7364	NYSE	OII	Fri, Aug 20, 2021	10.84	11.11	10.71	11.06
7363	NYSE	OII	Thu, Aug 19, 2021	11.28	11.48	10.71	10.98
7362	NYSE	OII	Wed, Aug 18, 2021	11.78	12.19	11.62	11.68
7361	NYSE	OII	Tue, Aug 17, 2021	11.70	12.09	11.46	11.66
7360	NYSE	OII	Mon, Aug 16, 2021	11.95	12.22	11.60	11.93
7359	NYSE	OII	Fri, Aug 13, 2021	12.45	12.71	12.19	12.27
7358	NYSE	OII	Thu, Aug 12, 2021	12.94	12.97	12.24	12.56
7357	NYSE	OII	Wed, Aug 11, 2021	12.61	12.82	12.31	12.72
7356	NYSE	OII	Tue, Aug 10, 2021	12.24	12.91	12.24	12.76
7355	NYSE	OII	Mon, Aug 9, 2021	12.23	12.45	11.77	12.28
7354	NYSE	OII	Fri, Aug 6, 2021	12.32	12.88	12.32	12.52
7353	NYSE	OII	Thu, Aug 5, 2021	12.12	12.45	11.93	12.05
7352	NYSE	OII	Wed, Aug 4, 2021	12.89	13.04	11.94	11.95
7351	NYSE	OII	Tue, Aug 3, 2021	12.94	13.40	12.54	13.34
7350	NYSE	OII	Mon, Aug 2, 2021	13.41	14.30	12.96	12.98
7349	NYSE	OII	Fri, Jul 30, 2021	13.80	13.90	13.06	13.26
7348	NYSE	OII	Thu, Jul 29, 2021	13.71	14.16	13.54	13.84
7347	NYSE	OII	Wed, Jul 28, 2021	13.18	13.66	12.79	13.49
7346	NYSE	OII	Tue, Jul 27, 2021	13.10	13.37	12.71	13.00
7345	NYSE	OII	Mon, Jul 26, 2021	13.23	13.79	13.18	13.39
7344	NYSE	OII	Fri, Jul 23, 2021	13.37	13.54	12.67	13.01
7343	NYSE	OII	Thu, Jul 22, 2021	13.54	13.54	12.99	13.27
7342	NYSE	OII	Wed, Jul 21, 2021	13.19	13.81	13.01	13.58
7341	NYSE	OII	Tue, Jul 20, 2021	12.25	13.05	12.04	12.61
7340	NYSE	OII	Mon, Jul 19, 2021	12.38	12.64	11.72	12.19
7339	NYSE	OII	Fri, Jul 16, 2021	13.68	13.74	12.84	13.06
7338	NYSE	OII	Thu, Jul 15, 2021	13.76	14.15	13.24	13.38
7337	NYSE	OII	Wed, Jul 14, 2021	15.00	15.30	13.94	14.02
7336	NYSE	OII	Tue, Jul 13, 2021	15.06	15.30	14.83	14.85
7335	NYSE	OII	Mon, Jul 12, 2021	15.00	15.40	14.70	15.29
7334	NYSE	OII	Fri, Jul 9, 2021	15.21	15.71	14.96	15.35
7333	NYSE	OII	Thu, Jul 8, 2021	14.48	14.96	14.28	14.80
7332	NYSE	OII	Wed, Jul 7, 2021	15.07	15.47	14.69	15.02
7331	NYSE	OII	Tue, Jul 6, 2021	16.29	16.36	14.87	15.19
7330	NYSE	OII	Fri, Jul 2, 2021	16.37	16.37	16.04	16.21
7329	NYSE	OII	Thu, Jul 1, 2021	16.26	16.75	16.18	16.56
7328	NYSE	OII	Wed, Jun 30, 2021	15.71	16.10	15.55	15.57
7327	NYSE	OII	Tue, Jun 29, 2021	15.69	16.16	15.61	15.72
7326	NYSE	OII	Mon, Jun 28, 2021	16.60	16.61	15.34	15.59
7325	NYSE	OII	Fri, Jun 25, 2021	17.62	17.78	16.64	16.72
7324	NYSE	OII	Thu, Jun 24, 2021	16.92	17.76	16.67	17.65
7323	NYSE	OII	Wed, Jun 23, 2021	17.01	17.47	16.81	16.84
7322	NYSE	OII	Tue, Jun 22, 2021	16.58	16.88	16.31	16.74
7321	NYSE	OII	Mon, Jun 21, 2021	16.06	16.96	15.93	16.84
7320	NYSE	OII	Fri, Jun 18, 2021	15.52	16.27	15.23	15.80
7319	NYSE	OII	Thu, Jun 17, 2021	17.00	17.10	15.25	16.04
7318	NYSE	OII	Wed, Jun 16, 2021	16.63	17.44	16.50	17.00
7317	NYSE	OII	Tue, Jun 15, 2021	16.16	16.93	16.11	16.89
7316	NYSE	OII	Mon, Jun 14, 2021	16.98	17.24	16.05	16.16
7315	NYSE	OII	Fri, Jun 11, 2021	17.07	17.30	16.71	16.88
7314	NYSE	OII	Thu, Jun 10, 2021	17.15	17.34	16.45	16.65
7313	NYSE	OII	Wed, Jun 9, 2021	17.35	17.61	16.77	16.89
7312	NYSE	OII	Tue, Jun 8, 2021	17.12	17.82	16.93	17.32
7311	NYSE	OII	Mon, Jun 7, 2021	17.79	17.95	17.12	17.27
7310	NYSE	OII	Fri, Jun 4, 2021	17.70	17.84	16.92	17.69
7309	NYSE	OII	Thu, Jun 3, 2021	17.09	17.69	16.51	17.44
7308	NYSE	OII	Wed, Jun 2, 2021	15.32	18.20	14.94	18.20
7307	NYSE	OII	Tue, Jun 1, 2021	14.99	15.46	14.71	15.23
7306	NYSE	OII	Fri, May 28, 2021	14.35	14.35	13.91	14.27
7305	NYSE	OII	Thu, May 27, 2021	14.28	14.53	14.08	14.38
7304	NYSE	OII	Wed, May 26, 2021	13.61	14.15	13.52	14.08
7303	NYSE	OII	Tue, May 25, 2021	14.29	14.41	13.76	13.79
7302	NYSE	OII	Mon, May 24, 2021	14.28	14.57	13.99	14.35
7301	NYSE	OII	Fri, May 21, 2021	14.34	14.40	13.95	14.10
7300	NYSE	OII	Thu, May 20, 2021	13.74	14.14	13.26	13.99
7299	NYSE	OII	Wed, May 19, 2021	13.98	14.13	13.54	13.81
7298	NYSE	OII	Tue, May 18, 2021	15.32	15.33	14.45	14.46
7297	NYSE	OII	Mon, May 17, 2021	14.83	15.27	14.31	15.24
7296	NYSE	OII	Fri, May 14, 2021	14.71	15.22	14.58	15.02
7295	NYSE	OII	Thu, May 13, 2021	14.10	14.82	13.86	14.56
7294	NYSE	OII	Wed, May 12, 2021	14.53	15.19	14.17	14.24
7293	NYSE	OII	Tue, May 11, 2021	13.52	14.73	13.39	14.41
7292	NYSE	OII	Mon, May 10, 2021	15.62	15.83	14.03	14.04
7291	NYSE	OII	Fri, May 7, 2021	13.91	15.55	13.76	15.40
7290	NYSE	OII	Thu, May 6, 2021	13.87	14.28	13.23	14.27
7289	NYSE	OII	Wed, May 5, 2021	12.50	13.95	11.90	13.91
7288	NYSE	OII	Tue, May 4, 2021	11.22	11.85	10.93	11.77
7287	NYSE	OII	Mon, May 3, 2021	11.14	11.38	11.07	11.21
7286	NYSE	OII	Fri, Apr 30, 2021	11.06	11.30	10.65	10.75
7285	NYSE	OII	Thu, Apr 29, 2021	11.42	11.76	10.94	11.14
7284	NYSE	OII	Wed, Apr 28, 2021	10.83	11.55	10.83	11.51
7283	NYSE	OII	Tue, Apr 27, 2021	10.75	10.92	10.15	10.57
7282	NYSE	OII	Mon, Apr 26, 2021	10.51	10.94	10.51	10.77
7281	NYSE	OII	Fri, Apr 23, 2021	10.13	10.64	9.93	10.44
7280	NYSE	OII	Thu, Apr 22, 2021	10.18	10.37	9.91	10.16
7279	NYSE	OII	Wed, Apr 21, 2021	9.64	10.15	9.41	10.13
7278	NYSE	OII	Tue, Apr 20, 2021	10.66	10.70	9.83	9.94
7277	NYSE	OII	Mon, Apr 19, 2021	10.59	10.99	10.59	10.83
7276	NYSE	OII	Fri, Apr 16, 2021	11.26	11.44	10.69	10.70
7275	NYSE	OII	Thu, Apr 15, 2021	11.20	11.20	10.77	11.09
7274	NYSE	OII	Wed, Apr 14, 2021	10.57	11.50	10.57	11.29
7273	NYSE	OII	Tue, Apr 13, 2021	10.70	10.76	10.28	10.49
7272	NYSE	OII	Mon, Apr 12, 2021	11.00	11.12	10.68	10.70
7271	NYSE	OII	Fri, Apr 9, 2021	11.11	11.26	10.75	10.86
7270	NYSE	OII	Thu, Apr 8, 2021	11.38	11.58	11.03	11.09
7269	NYSE	OII	Wed, Apr 7, 2021	11.67	11.81	11.45	11.57
7268	NYSE	OII	Tue, Apr 6, 2021	11.93	12.45	11.60	11.62
7267	NYSE	OII	Mon, Apr 5, 2021	12.39	12.41	11.72	11.92
7266	NYSE	OII	Thu, Apr 1, 2021	11.64	12.39	11.49	12.36
7265	NYSE	OII	Wed, Mar 31, 2021	11.12	11.57	10.95	11.42
7264	NYSE	OII	Tue, Mar 30, 2021	11.11	11.38	10.99	11.06
7263	NYSE	OII	Mon, Mar 29, 2021	11.73	11.80	11.11	11.26
7262	NYSE	OII	Fri, Mar 26, 2021	11.86	12.00	11.41	11.73
7261	NYSE	OII	Thu, Mar 25, 2021	10.74	11.47	10.54	11.39
7260	NYSE	OII	Wed, Mar 24, 2021	11.30	11.94	11.17	11.17
7259	NYSE	OII	Tue, Mar 23, 2021	11.69	11.91	10.89	10.98
7258	NYSE	OII	Mon, Mar 22, 2021	12.69	12.75	12.06	12.24
7257	NYSE	OII	Fri, Mar 19, 2021	12.36	13.03	12.15	12.79
7256	NYSE	OII	Thu, Mar 18, 2021	13.38	13.38	12.25	12.41
7255	NYSE	OII	Wed, Mar 17, 2021	13.30	13.59	13.17	13.49
7254	NYSE	OII	Tue, Mar 16, 2021	14.12	14.13	13.22	13.43
7253	NYSE	OII	Mon, Mar 15, 2021	14.26	14.44	13.83	14.21
7252	NYSE	OII	Fri, Mar 12, 2021	14.77	15.01	14.10	14.34
7251	NYSE	OII	Thu, Mar 11, 2021	14.95	15.30	14.57	14.67
7250	NYSE	OII	Wed, Mar 10, 2021	14.03	14.92	13.96	14.87
7249	NYSE	OII	Tue, Mar 9, 2021	15.16	15.31	13.86	14.07
7248	NYSE	OII	Mon, Mar 8, 2021	14.34	15.40	13.82	15.31
7247	NYSE	OII	Fri, Mar 5, 2021	13.01	14.15	12.79	14.15
7246	NYSE	OII	Thu, Mar 4, 2021	12.44	13.00	11.90	12.53
7245	NYSE	OII	Wed, Mar 3, 2021	12.49	12.97	12.38	12.39
7244	NYSE	OII	Tue, Mar 2, 2021	12.71	13.03	12.29	12.34
7243	NYSE	OII	Mon, Mar 1, 2021	12.50	12.83	12.08	12.83
7242	NYSE	OII	Fri, Feb 26, 2021	11.41	12.06	11.07	11.80
7241	NYSE	OII	Thu, Feb 25, 2021	11.00	12.55	11.00	11.55
7240	NYSE	OII	Wed, Feb 24, 2021	10.32	10.92	10.27	10.90
7239	NYSE	OII	Tue, Feb 23, 2021	10.48	10.50	9.59	10.16
7238	NYSE	OII	Mon, Feb 22, 2021	9.90	10.97	9.86	10.50
7237	NYSE	OII	Fri, Feb 19, 2021	9.67	10.12	9.67	9.95
7236	NYSE	OII	Thu, Feb 18, 2021	9.96	10.04	9.49	9.66
7235	NYSE	OII	Wed, Feb 17, 2021	9.93	10.11	9.51	10.01
7234	NYSE	OII	Tue, Feb 16, 2021	9.70	10.12	9.69	9.89
7233	NYSE	OII	Fri, Feb 12, 2021	9.26	9.61	9.12	9.43
7232	NYSE	OII	Thu, Feb 11, 2021	9.87	9.98	9.34	9.42
7231	NYSE	OII	Wed, Feb 10, 2021	9.69	9.94	9.46	9.93
7230	NYSE	OII	Tue, Feb 9, 2021	9.79	9.85	9.36	9.61
7229	NYSE	OII	Mon, Feb 8, 2021	9.77	10.13	9.77	9.96
7228	NYSE	OII	Fri, Feb 5, 2021	9.85	10.00	9.52	9.61
7227	NYSE	OII	Thu, Feb 4, 2021	9.34	9.59	9.02	9.56
7226	NYSE	OII	Wed, Feb 3, 2021	8.67	9.27	8.67	9.26
7225	NYSE	OII	Tue, Feb 2, 2021	9.02	9.04	8.65	8.67
7224	NYSE	OII	Mon, Feb 1, 2021	8.49	8.81	8.38	8.66
7223	NYSE	OII	Fri, Jan 29, 2021	8.87	8.93	8.27	8.45
7222	NYSE	OII	Thu, Jan 28, 2021	8.91	9.16	8.68	8.94
7221	NYSE	OII	Wed, Jan 27, 2021	9.23	9.51	8.67	8.72
7220	NYSE	OII	Tue, Jan 26, 2021	9.88	9.98	9.49	9.50
7219	NYSE	OII	Mon, Jan 25, 2021	10.20	10.24	9.43	9.72
7218	NYSE	OII	Fri, Jan 22, 2021	9.99	10.54	9.91	10.54
7217	NYSE	OII	Thu, Jan 21, 2021	11.12	11.19	10.18	10.35
7216	NYSE	OII	Wed, Jan 20, 2021	11.77	11.84	10.92	11.20
7215	NYSE	OII	Tue, Jan 19, 2021	11.83	11.83	11.34	11.66
7214	NYSE	OII	Fri, Jan 15, 2021	12.07	12.08	11.27	11.58
7213	NYSE	OII	Thu, Jan 14, 2021	11.07	12.05	11.01	11.74
7212	NYSE	OII	Wed, Jan 13, 2021	11.23	11.27	10.65	10.93
7211	NYSE	OII	Tue, Jan 12, 2021	10.25	11.26	10.17	11.26
7210	NYSE	OII	Mon, Jan 11, 2021	10.12	10.39	9.90	10.03
7209	NYSE	OII	Fri, Jan 8, 2021	10.66	10.66	10.03	10.42
7208	NYSE	OII	Thu, Jan 7, 2021	10.41	10.84	10.12	10.43
7207	NYSE	OII	Wed, Jan 6, 2021	9.67	10.24	9.31	10.14
7206	NYSE	OII	Tue, Jan 5, 2021	8.25	9.43	8.25	9.15
7205	NYSE	OII	Mon, Jan 4, 2021	8.11	8.42	7.94	8.23
7204	NYSE	OII	Thu, Dec 31, 2020	7.88	8.12	7.81	7.95
7203	NYSE	OII	Wed, Dec 30, 2020	7.94	8.19	7.88	7.96
7202	NYSE	OII	Tue, Dec 29, 2020	8.08	8.14	7.77	8.00
7201	NYSE	OII	Mon, Dec 28, 2020	8.25	8.36	7.94	7.97
7200	NYSE	OII	Thu, Dec 24, 2020	8.30	8.30	7.88	8.15
7199	NYSE	OII	Wed, Dec 23, 2020	8.05	8.55	7.97	8.26
7198	NYSE	OII	Tue, Dec 22, 2020	8.11	8.15	7.80	7.89
7197	NYSE	OII	Mon, Dec 21, 2020	7.85	8.22	7.69	8.16
7196	NYSE	OII	Fri, Dec 18, 2020	8.68	8.76	8.20	8.26
7195	NYSE	OII	Thu, Dec 17, 2020	8.88	8.89	8.66	8.71
7194	NYSE	OII	Wed, Dec 16, 2020	8.70	8.91	8.47	8.85
7193	NYSE	OII	Tue, Dec 15, 2020	8.44	8.67	8.13	8.65
7192	NYSE	OII	Mon, Dec 14, 2020	8.45	8.50	8.01	8.25
7191	NYSE	OII	Fri, Dec 11, 2020	8.19	8.25	7.99	8.20
7190	NYSE	OII	Thu, Dec 10, 2020	7.61	8.50	7.59	8.31
7189	NYSE	OII	Wed, Dec 9, 2020	7.65	8.06	7.47	7.65
7188	NYSE	OII	Tue, Dec 8, 2020	7.11	7.63	7.11	7.63
7187	NYSE	OII	Mon, Dec 7, 2020	7.44	7.46	7.14	7.29
7186	NYSE	OII	Fri, Dec 4, 2020	7.00	7.62	6.87	7.61
7185	NYSE	OII	Thu, Dec 3, 2020	6.73	6.90	6.59	6.74
7184	NYSE	OII	Wed, Dec 2, 2020	6.46	6.90	6.25	6.70
7183	NYSE	OII	Tue, Dec 1, 2020	6.32	6.55	6.25	6.48
7182	NYSE	OII	Mon, Nov 30, 2020	6.68	6.68	6.00	6.07
7181	NYSE	OII	Fri, Nov 27, 2020	7.06	7.08	6.50	6.72
7180	NYSE	OII	Wed, Nov 25, 2020	7.32	7.45	7.05	7.13
7179	NYSE	OII	Tue, Nov 24, 2020	7.35	7.69	7.08	7.48
7178	NYSE	OII	Mon, Nov 23, 2020	6.59	6.90	6.47	6.89
7177	NYSE	OII	Fri, Nov 20, 2020	6.62	6.66	6.31	6.37
7176	NYSE	OII	Thu, Nov 19, 2020	6.26	6.72	6.22	6.71
7175	NYSE	OII	Wed, Nov 18, 2020	6.29	6.83	6.29	6.33
7174	NYSE	OII	Tue, Nov 17, 2020	5.71	6.24	5.62	6.23
7173	NYSE	OII	Mon, Nov 16, 2020	5.72	6.02	5.60	5.94
7172	NYSE	OII	Fri, Nov 13, 2020	5.14	5.48	5.14	5.34
7171	NYSE	OII	Thu, Nov 12, 2020	5.19	5.34	5.04	5.08
7170	NYSE	OII	Wed, Nov 11, 2020	5.61	5.67	5.20	5.39
7169	NYSE	OII	Tue, Nov 10, 2020	5.70	5.76	5.41	5.55
7168	NYSE	OII	Mon, Nov 9, 2020	4.88	5.86	4.88	5.65
7167	NYSE	OII	Fri, Nov 6, 2020	4.43	4.49	4.26	4.26
7166	NYSE	OII	Thu, Nov 5, 2020	4.33	4.53	4.33	4.40
7165	NYSE	OII	Wed, Nov 4, 2020	4.35	4.48	4.07	4.36
7164	NYSE	OII	Tue, Nov 3, 2020	4.43	4.72	4.31	4.42
7163	NYSE	OII	Mon, Nov 2, 2020	4.14	4.35	3.99	4.23
7162	NYSE	OII	Fri, Oct 30, 2020	3.85	4.13	3.83	4.08
7161	NYSE	OII	Thu, Oct 29, 2020	3.49	3.86	3.35	3.85
7160	NYSE	OII	Wed, Oct 28, 2020	3.67	3.71	3.55	3.56
7159	NYSE	OII	Tue, Oct 27, 2020	3.88	3.96	3.73	3.86
7158	NYSE	OII	Mon, Oct 26, 2020	4.04	4.09	3.86	3.90
7157	NYSE	OII	Fri, Oct 23, 2020	4.11	4.23	4.04	4.11
7156	NYSE	OII	Thu, Oct 22, 2020	3.91	4.11	3.91	4.07
7155	NYSE	OII	Wed, Oct 21, 2020	3.92	4.03	3.84	3.87
7154	NYSE	OII	Tue, Oct 20, 2020	3.96	4.05	3.91	3.96
7153	NYSE	OII	Mon, Oct 19, 2020	3.89	4.09	3.80	3.87
7152	NYSE	OII	Fri, Oct 16, 2020	4.04	4.10	3.82	3.84
7151	NYSE	OII	Thu, Oct 15, 2020	3.93	4.10	3.76	4.09
7150	NYSE	OII	Wed, Oct 14, 2020	3.95	4.19	3.94	4.04
7149	NYSE	OII	Tue, Oct 13, 2020	3.99	4.03	3.90	3.92
7148	NYSE	OII	Mon, Oct 12, 2020	4.03	4.04	3.88	3.99
7147	NYSE	OII	Fri, Oct 9, 2020	4.10	4.19	3.97	4.03
7146	NYSE	OII	Thu, Oct 8, 2020	3.80	4.06	3.75	4.05
7145	NYSE	OII	Wed, Oct 7, 2020	3.68	3.80	3.56	3.75
7144	NYSE	OII	Tue, Oct 6, 2020	3.85	3.96	3.62	3.66
7143	NYSE	OII	Mon, Oct 5, 2020	3.79	3.89	3.68	3.75
7142	NYSE	OII	Fri, Oct 2, 2020	3.39	3.74	3.31	3.65
7141	NYSE	OII	Thu, Oct 1, 2020	3.51	3.56	3.36	3.48
7140	NYSE	OII	Wed, Sep 30, 2020	3.59	3.75	3.51	3.52
7139	NYSE	OII	Tue, Sep 29, 2020	3.67	3.69	3.34	3.53
7138	NYSE	OII	Mon, Sep 28, 2020	3.66	3.82	3.65	3.68
7137	NYSE	OII	Fri, Sep 25, 2020	3.57	3.66	3.42	3.55
7136	NYSE	OII	Thu, Sep 24, 2020	3.57	3.78	3.44	3.62
7135	NYSE	OII	Wed, Sep 23, 2020	3.93	4.03	3.59	3.59
7134	NYSE	OII	Tue, Sep 22, 2020	3.90	4.09	3.85	3.94
7133	NYSE	OII	Mon, Sep 21, 2020	3.99	4.04	3.80	3.92
7132	NYSE	OII	Fri, Sep 18, 2020	4.28	4.37	4.08	4.17
7131	NYSE	OII	Thu, Sep 17, 2020	4.30	4.33	4.17	4.25
7130	NYSE	OII	Wed, Sep 16, 2020	4.20	4.58	4.05	4.42
7129	NYSE	OII	Tue, Sep 15, 2020	4.03	4.28	3.99	4.19
7128	NYSE	OII	Mon, Sep 14, 2020	4.05	4.07	3.77	3.95
7127	NYSE	OII	Fri, Sep 11, 2020	4.13	4.13	3.90	3.99
7126	NYSE	OII	Thu, Sep 10, 2020	4.54	4.54	4.07	4.07
7125	NYSE	OII	Wed, Sep 9, 2020	4.72	4.74	4.41	4.44
7124	NYSE	OII	Tue, Sep 8, 2020	5.16	5.19	4.69	4.69
7123	NYSE	OII	Fri, Sep 4, 2020	5.39	5.41	5.10	5.32
7122	NYSE	OII	Thu, Sep 3, 2020	5.12	5.45	5.11	5.33
7121	NYSE	OII	Wed, Sep 2, 2020	5.28	5.33	5.13	5.20
7120	NYSE	OII	Tue, Sep 1, 2020	5.26	5.39	5.12	5.35
7119	NYSE	OII	Mon, Aug 31, 2020	5.43	5.49	5.25	5.39
7118	NYSE	OII	Fri, Aug 28, 2020	5.30	5.43	5.14	5.42
7117	NYSE	OII	Thu, Aug 27, 2020	5.23	5.34	5.12	5.29
7116	NYSE	OII	Wed, Aug 26, 2020	5.57	5.61	5.13	5.18
7115	NYSE	OII	Tue, Aug 25, 2020	5.53	5.66	5.28	5.36
7114	NYSE	OII	Mon, Aug 24, 2020	5.09	5.43	4.96	5.40
7113	NYSE	OII	Fri, Aug 21, 2020	5.30	5.35	4.95	5.02
7112	NYSE	OII	Thu, Aug 20, 2020	5.66	5.68	5.32	5.34
7111	NYSE	OII	Wed, Aug 19, 2020	5.87	5.99	5.66	5.76
7110	NYSE	OII	Tue, Aug 18, 2020	6.07	6.15	5.89	5.91
7109	NYSE	OII	Mon, Aug 17, 2020	5.97	6.16	5.92	6.12
7108	NYSE	OII	Fri, Aug 14, 2020	5.90	6.15	5.88	6.07
7107	NYSE	OII	Thu, Aug 13, 2020	6.20	6.20	5.96	6.04
7106	NYSE	OII	Wed, Aug 12, 2020	6.39	6.39	6.09	6.14
7105	NYSE	OII	Tue, Aug 11, 2020	6.40	6.55	6.20	6.22
7104	NYSE	OII	Mon, Aug 10, 2020	5.89	6.30	5.88	6.14
7103	NYSE	OII	Fri, Aug 7, 2020	5.64	5.88	5.62	5.87
7102	NYSE	OII	Thu, Aug 6, 2020	6.04	6.07	5.61	5.66
7101	NYSE	OII	Wed, Aug 5, 2020	5.77	6.09	5.70	6.09
7100	NYSE	OII	Tue, Aug 4, 2020	5.53	5.69	5.48	5.60
7099	NYSE	OII	Mon, Aug 3, 2020	5.55	5.66	5.42	5.49
7098	NYSE	OII	Fri, Jul 31, 2020	5.62	5.80	5.50	5.62
7097	NYSE	OII	Thu, Jul 30, 2020	5.95	5.98	5.42	5.66
7096	NYSE	OII	Wed, Jul 29, 2020	5.70	6.20	5.64	6.20
7095	NYSE	OII	Tue, Jul 28, 2020	5.93	6.09	5.67	5.72
7094	NYSE	OII	Mon, Jul 27, 2020	5.90	6.06	5.74	5.98
7093	NYSE	OII	Fri, Jul 24, 2020	5.81	6.05	5.69	5.91
7092	NYSE	OII	Thu, Jul 23, 2020	5.67	5.89	5.61	5.81
7091	NYSE	OII	Wed, Jul 22, 2020	5.96	5.96	5.55	5.75
7090	NYSE	OII	Tue, Jul 21, 2020	5.67	6.28	5.56	6.21
7089	NYSE	OII	Mon, Jul 20, 2020	5.74	5.76	5.38	5.49
7088	NYSE	OII	Fri, Jul 17, 2020	6.05	6.16	5.77	5.80
7087	NYSE	OII	Thu, Jul 16, 2020	6.00	6.15	5.77	6.06
7086	NYSE	OII	Wed, Jul 15, 2020	5.99	6.18	5.90	6.09
7085	NYSE	OII	Tue, Jul 14, 2020	5.36	5.76	5.25	5.75
7084	NYSE	OII	Mon, Jul 13, 2020	5.92	5.92	5.38	5.39
7083	NYSE	OII	Fri, Jul 10, 2020	5.68	5.84	5.56	5.82
7082	NYSE	OII	Thu, Jul 9, 2020	6.12	6.12	5.65	5.68
7081	NYSE	OII	Wed, Jul 8, 2020	5.97	6.22	5.82	6.17
7080	NYSE	OII	Tue, Jul 7, 2020	6.05	6.19	5.96	5.99
7079	NYSE	OII	Mon, Jul 6, 2020	6.24	6.42	5.97	6.28
7078	NYSE	OII	Thu, Jul 2, 2020	6.25	6.38	5.97	6.03
7077	NYSE	OII	Wed, Jul 1, 2020	6.38	6.55	5.95	6.03
7076	NYSE	OII	Tue, Jun 30, 2020	5.98	6.50	5.81	6.39
7075	NYSE	OII	Mon, Jun 29, 2020	6.03	6.25	5.93	6.05
7074	NYSE	OII	Fri, Jun 26, 2020	6.27	6.27	5.91	6.02
7073	NYSE	OII	Thu, Jun 25, 2020	5.90	6.43	5.82	6.40
7072	NYSE	OII	Wed, Jun 24, 2020	6.58	6.61	5.83	6.06
7071	NYSE	OII	Tue, Jun 23, 2020	6.88	6.88	6.59	6.78
7070	NYSE	OII	Mon, Jun 22, 2020	6.73	6.84	6.44	6.71
7069	NYSE	OII	Fri, Jun 19, 2020	7.13	7.23	6.65	6.68
7068	NYSE	OII	Thu, Jun 18, 2020	6.63	7.09	6.50	6.87
7067	NYSE	OII	Wed, Jun 17, 2020	7.36	7.36	6.76	6.76
7066	NYSE	OII	Tue, Jun 16, 2020	7.85	7.90	7.13	7.34
7065	NYSE	OII	Mon, Jun 15, 2020	6.48	7.30	6.41	7.23
7064	NYSE	OII	Fri, Jun 12, 2020	7.15	7.28	6.69	6.99
7063	NYSE	OII	Thu, Jun 11, 2020	6.79	7.17	6.20	6.59
7062	NYSE	OII	Wed, Jun 10, 2020	8.03	8.28	7.40	7.54
7061	NYSE	OII	Tue, Jun 9, 2020	8.15	8.50	7.98	8.23
7060	NYSE	OII	Mon, Jun 8, 2020	8.32	8.95	8.30	8.84
7059	NYSE	OII	Fri, Jun 5, 2020	7.65	8.10	7.52	7.83
7058	NYSE	OII	Thu, Jun 4, 2020	6.39	7.09	6.33	6.95
7057	NYSE	OII	Wed, Jun 3, 2020	6.60	6.72	6.40	6.44
7056	NYSE	OII	Tue, Jun 2, 2020	6.21	6.61	6.21	6.43
7055	NYSE	OII	Mon, Jun 1, 2020	6.48	6.53	6.08	6.16
7054	NYSE	OII	Fri, May 29, 2020	6.14	6.48	5.87	6.42
7053	NYSE	OII	Thu, May 28, 2020	6.14	6.64	6.03	6.29
7052	NYSE	OII	Wed, May 27, 2020	6.01	6.12	5.64	6.02
7051	NYSE	OII	Tue, May 26, 2020	5.50	5.89	5.48	5.85
7050	NYSE	OII	Fri, May 22, 2020	5.34	5.37	5.11	5.27
7049	NYSE	OII	Thu, May 21, 2020	5.39	5.45	5.15	5.42
7048	NYSE	OII	Wed, May 20, 2020	5.17	5.54	5.15	5.36
7047	NYSE	OII	Tue, May 19, 2020	5.80	5.80	5.00	5.03
7046	NYSE	OII	Mon, May 18, 2020	5.00	5.78	4.89	5.76
7045	NYSE	OII	Fri, May 15, 2020	4.69	4.94	4.54	4.71
7044	NYSE	OII	Thu, May 14, 2020	4.54	5.25	4.32	4.77
7043	NYSE	OII	Wed, May 13, 2020	4.88	4.91	4.38	4.64
7042	NYSE	OII	Tue, May 12, 2020	4.76	5.21	4.47	4.88
7041	NYSE	OII	Mon, May 11, 2020	4.72	4.76	4.29	4.73
7040	NYSE	OII	Fri, May 8, 2020	4.56	4.80	4.32	4.72
7039	NYSE	OII	Thu, May 7, 2020	4.44	4.53	4.25	4.42
7038	NYSE	OII	Wed, May 6, 2020	4.75	4.80	4.17	4.23
7037	NYSE	OII	Tue, May 5, 2020	4.85	5.21	4.66	4.73
7036	NYSE	OII	Mon, May 4, 2020	4.05	4.62	3.95	4.58
7035	NYSE	OII	Fri, May 1, 2020	5.01	5.11	4.05	4.16
7034	NYSE	OII	Thu, Apr 30, 2020	5.60	5.60	4.65	5.14
7033	NYSE	OII	Wed, Apr 29, 2020	4.84	5.25	4.60	5.19
7032	NYSE	OII	Tue, Apr 28, 2020	4.36	4.69	4.31	4.59
7031	NYSE	OII	Mon, Apr 27, 2020	4.01	4.33	3.70	4.25
7030	NYSE	OII	Fri, Apr 24, 2020	4.56	4.98	4.08	4.46
7029	NYSE	OII	Thu, Apr 23, 2020	3.76	4.30	3.69	4.20
7028	NYSE	OII	Wed, Apr 22, 2020	3.56	3.71	3.49	3.63
7027	NYSE	OII	Tue, Apr 21, 2020	3.03	3.47	2.95	3.40
7026	NYSE	OII	Mon, Apr 20, 2020	3.22	3.51	3.06	3.20
7025	NYSE	OII	Fri, Apr 17, 2020	3.04	3.54	2.97	3.49
7024	NYSE	OII	Thu, Apr 16, 2020	3.37	3.42	2.91	2.91
7023	NYSE	OII	Wed, Apr 15, 2020	3.50	3.53	3.26	3.34
7022	NYSE	OII	Tue, Apr 14, 2020	3.85	3.98	3.57	3.77
7021	NYSE	OII	Mon, Apr 13, 2020	4.26	4.40	3.71	3.81
7020	NYSE	OII	Thu, Apr 9, 2020	4.10	4.45	3.76	4.11
7019	NYSE	OII	Wed, Apr 8, 2020	3.90	4.00	3.59	3.84
7018	NYSE	OII	Tue, Apr 7, 2020	3.68	4.05	3.50	3.72
7017	NYSE	OII	Mon, Apr 6, 2020	3.01	3.37	3.00	3.36
7016	NYSE	OII	Fri, Apr 3, 2020	3.12	3.25	2.68	2.84
7015	NYSE	OII	Thu, Apr 2, 2020	2.80	3.20	2.71	3.02
7014	NYSE	OII	Wed, Apr 1, 2020	2.85	2.93	2.45	2.74
7013	NYSE	OII	Tue, Mar 31, 2020	3.51	3.78	2.78	2.94
7012	NYSE	OII	Mon, Mar 30, 2020	3.58	3.70	3.25	3.47
7011	NYSE	OII	Fri, Mar 27, 2020	3.70	3.90	3.35	3.82
7010	NYSE	OII	Thu, Mar 26, 2020	3.91	4.12	3.43	3.85
7009	NYSE	OII	Wed, Mar 25, 2020	4.60	5.15	3.85	3.91
7008	NYSE	OII	Tue, Mar 24, 2020	3.24	4.21	3.11	4.18
7007	NYSE	OII	Mon, Mar 23, 2020	3.00	3.31	2.93	2.95
7006	NYSE	OII	Fri, Mar 20, 2020	3.08	3.49	2.87	2.89
7005	NYSE	OII	Thu, Mar 19, 2020	2.12	3.19	2.03	2.86
7004	NYSE	OII	Wed, Mar 18, 2020	2.09	2.44	2.01	2.08
7003	NYSE	OII	Tue, Mar 17, 2020	2.33	2.41	2.01	2.26
7002	NYSE	OII	Mon, Mar 16, 2020	3.03	3.25	2.24	2.33
7001	NYSE	OII	Fri, Mar 13, 2020	3.46	3.59	2.65	3.23
7000	NYSE	OII	Thu, Mar 12, 2020	3.22	3.43	3.01	3.15
6999	NYSE	OII	Wed, Mar 11, 2020	4.64	4.64	3.50	3.57
6998	NYSE	OII	Tue, Mar 10, 2020	5.31	5.34	4.32	4.57
6997	NYSE	OII	Mon, Mar 9, 2020	5.28	5.66	3.83	4.81
6996	NYSE	OII	Fri, Mar 6, 2020	8.87	9.17	8.15	8.17
6995	NYSE	OII	Thu, Mar 5, 2020	10.05	10.14	9.24	9.37
6994	NYSE	OII	Wed, Mar 4, 2020	10.80	10.81	10.00	10.38
6993	NYSE	OII	Tue, Mar 3, 2020	10.68	10.85	10.12	10.58
6992	NYSE	OII	Mon, Mar 2, 2020	10.76	10.76	10.10	10.73
6991	NYSE	OII	Fri, Feb 28, 2020	9.83	10.54	9.74	10.54
6990	NYSE	OII	Thu, Feb 27, 2020	10.51	10.72	10.06	10.23
6989	NYSE	OII	Wed, Feb 26, 2020	11.20	11.30	10.73	10.94
6988	NYSE	OII	Tue, Feb 25, 2020	13.50	13.69	11.05	11.11
6987	NYSE	OII	Mon, Feb 24, 2020	12.26	12.47	11.43	11.92
6986	NYSE	OII	Fri, Feb 21, 2020	13.32	13.36	12.38	12.97
6985	NYSE	OII	Thu, Feb 20, 2020	13.43	13.87	13.40	13.57
6984	NYSE	OII	Wed, Feb 19, 2020	13.39	13.58	13.09	13.39
6983	NYSE	OII	Tue, Feb 18, 2020	13.27	13.41	12.79	13.27
6982	NYSE	OII	Fri, Feb 14, 2020	13.08	13.50	12.96	13.48
6981	NYSE	OII	Thu, Feb 13, 2020	13.15	13.36	12.77	13.03
6980	NYSE	OII	Wed, Feb 12, 2020	13.27	13.58	13.08	13.24
6979	NYSE	OII	Tue, Feb 11, 2020	12.97	13.30	12.76	12.87
6978	NYSE	OII	Mon, Feb 10, 2020	12.68	12.68	12.31	12.53
6977	NYSE	OII	Fri, Feb 7, 2020	13.56	13.63	12.82	12.83
6976	NYSE	OII	Thu, Feb 6, 2020	13.79	13.93	13.40	13.75
6975	NYSE	OII	Wed, Feb 5, 2020	13.45	13.87	13.33	13.73
6974	NYSE	OII	Tue, Feb 4, 2020	13.09	13.22	12.91	13.13
6973	NYSE	OII	Mon, Feb 3, 2020	12.35	12.94	12.33	12.75
6972	NYSE	OII	Fri, Jan 31, 2020	12.54	12.59	12.05	12.41
6971	NYSE	OII	Thu, Jan 30, 2020	12.54	12.89	12.47	12.85
6970	NYSE	OII	Wed, Jan 29, 2020	13.04	13.20	12.79	12.81
6969	NYSE	OII	Tue, Jan 28, 2020	12.78	13.00	12.60	12.93
6968	NYSE	OII	Mon, Jan 27, 2020	12.95	13.02	12.67	12.67
6967	NYSE	OII	Fri, Jan 24, 2020	14.18	14.18	13.09	13.33
6966	NYSE	OII	Thu, Jan 23, 2020	14.16	14.37	13.80	14.25
6965	NYSE	OII	Wed, Jan 22, 2020	14.32	14.50	14.16	14.33
6964	NYSE	OII	Tue, Jan 21, 2020	14.57	14.73	14.31	14.40
6963	NYSE	OII	Fri, Jan 17, 2020	15.04	15.08	14.73	14.77
6962	NYSE	OII	Thu, Jan 16, 2020	14.99	15.35	14.88	14.95
6961	NYSE	OII	Wed, Jan 15, 2020	15.20	15.36	14.73	14.85
6960	NYSE	OII	Tue, Jan 14, 2020	15.50	15.60	15.16	15.44
6959	NYSE	OII	Mon, Jan 13, 2020	15.91	15.94	15.54	15.72
6958	NYSE	OII	Fri, Jan 10, 2020	15.49	16.00	15.38	15.96
6957	NYSE	OII	Thu, Jan 9, 2020	14.85	15.57	14.78	15.56
6956	NYSE	OII	Wed, Jan 8, 2020	14.97	15.14	14.70	14.85
6955	NYSE	OII	Tue, Jan 7, 2020	14.79	15.08	14.56	14.98
6954	NYSE	OII	Mon, Jan 6, 2020	15.03	15.24	14.54	14.85
6953	NYSE	OII	Fri, Jan 3, 2020	15.07	15.41	14.83	15.11
6952	NYSE	OII	Thu, Jan 2, 2020	15.06	15.13	14.36	14.78
6951	NYSE	OII	Tue, Dec 31, 2019	14.71	15.15	14.65	14.91
6950	NYSE	OII	Mon, Dec 30, 2019	14.86	15.09	14.83	14.90
6949	NYSE	OII	Fri, Dec 27, 2019	15.15	15.21	14.84	14.88
6948	NYSE	OII	Thu, Dec 26, 2019	15.26	15.35	15.00	15.09
6947	NYSE	OII	Tue, Dec 24, 2019	15.12	15.41	15.03	15.14
6946	NYSE	OII	Mon, Dec 23, 2019	14.73	15.11	14.65	15.09
6945	NYSE	OII	Fri, Dec 20, 2019	15.20	15.20	14.64	14.75
6944	NYSE	OII	Thu, Dec 19, 2019	15.01	15.21	14.96	15.08
6943	NYSE	OII	Wed, Dec 18, 2019	14.75	15.26	14.75	15.05
6942	NYSE	OII	Tue, Dec 17, 2019	14.81	14.97	14.49	14.81
6941	NYSE	OII	Mon, Dec 16, 2019	14.31	14.68	14.25	14.31
6940	NYSE	OII	Fri, Dec 13, 2019	14.31	14.64	14.09	14.19
6939	NYSE	OII	Thu, Dec 12, 2019	13.80	14.84	13.79	14.43
6938	NYSE	OII	Wed, Dec 11, 2019	13.19	13.51	13.10	13.47
6937	NYSE	OII	Tue, Dec 10, 2019	13.37	13.53	13.07	13.16
6936	NYSE	OII	Mon, Dec 9, 2019	13.55	13.68	13.28	13.36
6935	NYSE	OII	Fri, Dec 6, 2019	13.33	13.76	13.33	13.69
6934	NYSE	OII	Thu, Dec 5, 2019	13.56	13.62	13.17	13.24
6933	NYSE	OII	Wed, Dec 4, 2019	13.29	13.81	13.01	13.41
6932	NYSE	OII	Tue, Dec 3, 2019	13.32	13.42	12.90	13.19
6931	NYSE	OII	Mon, Dec 2, 2019	13.54	13.68	13.31	13.56
6930	NYSE	OII	Fri, Nov 29, 2019	13.62	13.64	13.39	13.41
6929	NYSE	OII	Wed, Nov 27, 2019	13.63	13.80	13.42	13.77
6928	NYSE	OII	Tue, Nov 26, 2019	13.94	14.05	13.54	13.58
6927	NYSE	OII	Mon, Nov 25, 2019	13.45	14.00	13.33	13.99
6926	NYSE	OII	Fri, Nov 22, 2019	13.64	13.86	13.28	13.48
6925	NYSE	OII	Thu, Nov 21, 2019	13.42	13.66	13.26	13.55
6924	NYSE	OII	Wed, Nov 20, 2019	13.31	13.60	13.11	13.32
6923	NYSE	OII	Tue, Nov 19, 2019	13.42	13.51	13.10	13.34
6922	NYSE	OII	Mon, Nov 18, 2019	13.55	13.58	13.22	13.41
6921	NYSE	OII	Fri, Nov 15, 2019	13.57	13.81	13.45	13.72
6920	NYSE	OII	Thu, Nov 14, 2019	13.43	13.67	13.40	13.44
6919	NYSE	OII	Wed, Nov 13, 2019	13.88	13.93	13.46	13.46
6918	NYSE	OII	Tue, Nov 12, 2019	14.12	14.42	13.89	14.06
6917	NYSE	OII	Mon, Nov 11, 2019	13.95	14.13	13.70	14.01
6916	NYSE	OII	Fri, Nov 8, 2019	14.29	14.32	13.92	14.29
6915	NYSE	OII	Thu, Nov 7, 2019	14.67	15.08	14.25	14.43
6914	NYSE	OII	Wed, Nov 6, 2019	14.49	14.71	14.09	14.40
6913	NYSE	OII	Tue, Nov 5, 2019	14.99	15.14	14.51	14.57
6912	NYSE	OII	Mon, Nov 4, 2019	14.90	15.30	14.79	14.88
6911	NYSE	OII	Fri, Nov 1, 2019	14.30	14.94	14.06	14.65
6910	NYSE	OII	Thu, Oct 31, 2019	13.65	14.56	13.45	14.16
6909	NYSE	OII	Wed, Oct 30, 2019	13.92	13.92	13.24	13.58
6908	NYSE	OII	Tue, Oct 29, 2019	13.53	14.12	13.34	13.99
6907	NYSE	OII	Mon, Oct 28, 2019	14.00	14.11	13.46	13.71
6906	NYSE	OII	Fri, Oct 25, 2019	13.79	14.18	13.75	13.87
6905	NYSE	OII	Thu, Oct 24, 2019	14.23	14.32	13.65	13.73
6904	NYSE	OII	Wed, Oct 23, 2019	13.95	14.43	13.79	14.20
6903	NYSE	OII	Tue, Oct 22, 2019	13.66	14.25	13.38	14.02
6902	NYSE	OII	Mon, Oct 21, 2019	13.42	13.88	13.36	13.62
6901	NYSE	OII	Fri, Oct 18, 2019	13.78	13.99	13.22	13.29
6900	NYSE	OII	Thu, Oct 17, 2019	14.08	14.22	13.72	13.76
6899	NYSE	OII	Wed, Oct 16, 2019	13.99	14.37	13.95	13.99
6898	NYSE	OII	Tue, Oct 15, 2019	14.27	14.59	13.99	14.06
6897	NYSE	OII	Mon, Oct 14, 2019	13.92	14.31	13.72	14.20
6896	NYSE	OII	Fri, Oct 11, 2019	13.72	14.47	13.61	14.24
6895	NYSE	OII	Thu, Oct 10, 2019	13.11	13.58	13.06	13.48
6894	NYSE	OII	Wed, Oct 9, 2019	12.98	13.10	12.80	13.04
6893	NYSE	OII	Tue, Oct 8, 2019	12.66	12.95	12.19	12.49
6892	NYSE	OII	Mon, Oct 7, 2019	13.01	13.32	12.83	12.84
6891	NYSE	OII	Fri, Oct 4, 2019	13.34	13.42	12.84	13.04
6890	NYSE	OII	Thu, Oct 3, 2019	12.94	13.37	12.84	13.27
6889	NYSE	OII	Wed, Oct 2, 2019	12.97	13.25	12.76	13.08
6888	NYSE	OII	Tue, Oct 1, 2019	13.67	13.98	13.01	13.08
6887	NYSE	OII	Mon, Sep 30, 2019	13.19	13.64	13.19	13.55
6886	NYSE	OII	Fri, Sep 27, 2019	13.54	13.82	13.16	13.30
6885	NYSE	OII	Thu, Sep 26, 2019	13.82	13.86	13.47	13.70
6884	NYSE	OII	Wed, Sep 25, 2019	13.21	14.04	13.21	13.95
6883	NYSE	OII	Tue, Sep 24, 2019	14.11	14.14	13.39	13.44
6882	NYSE	OII	Mon, Sep 23, 2019	13.64	14.31	13.64	14.21
6881	NYSE	OII	Fri, Sep 20, 2019	13.94	14.21	13.66	13.79
6880	NYSE	OII	Thu, Sep 19, 2019	14.70	14.76	13.88	13.92
6879	NYSE	OII	Wed, Sep 18, 2019	14.65	15.01	14.26	14.46
6878	NYSE	OII	Tue, Sep 17, 2019	15.33	15.39	14.67	14.81
6877	NYSE	OII	Mon, Sep 16, 2019	15.79	15.90	15.01	15.58
6876	NYSE	OII	Fri, Sep 13, 2019	15.00	15.27	14.64	14.77
6875	NYSE	OII	Thu, Sep 12, 2019	14.70	15.20	13.87	14.76
6874	NYSE	OII	Wed, Sep 11, 2019	15.05	15.39	14.67	15.20
6873	NYSE	OII	Tue, Sep 10, 2019	14.91	15.71	14.85	15.05
6872	NYSE	OII	Mon, Sep 9, 2019	13.70	14.73	13.62	14.73
6871	NYSE	OII	Fri, Sep 6, 2019	13.36	13.58	13.17	13.50
6870	NYSE	OII	Thu, Sep 5, 2019	13.22	13.64	13.17	13.50
6869	NYSE	OII	Wed, Sep 4, 2019	12.81	12.94	12.54	12.94
6868	NYSE	OII	Tue, Sep 3, 2019	12.56	12.78	12.23	12.39
6867	NYSE	OII	Fri, Aug 30, 2019	13.23	13.37	12.85	12.96
6866	NYSE	OII	Thu, Aug 29, 2019	12.84	13.46	12.84	13.18
6865	NYSE	OII	Wed, Aug 28, 2019	12.36	12.89	12.29	12.64
6864	NYSE	OII	Tue, Aug 27, 2019	12.60	12.70	12.00	12.29
6863	NYSE	OII	Mon, Aug 26, 2019	12.69	12.76	12.37	12.44
6862	NYSE	OII	Fri, Aug 23, 2019	12.92	13.09	12.45	12.55
6861	NYSE	OII	Thu, Aug 22, 2019	13.38	13.55	13.22	13.28
6860	NYSE	OII	Wed, Aug 21, 2019	13.31	13.45	13.03	13.28
6859	NYSE	OII	Tue, Aug 20, 2019	12.64	13.12	12.53	13.01
6858	NYSE	OII	Mon, Aug 19, 2019	12.37	12.89	12.20	12.72
6857	NYSE	OII	Fri, Aug 16, 2019	11.63	12.12	11.49	12.07
6856	NYSE	OII	Thu, Aug 15, 2019	11.74	11.74	11.38	11.58
6855	NYSE	OII	Wed, Aug 14, 2019	12.14	12.32	11.76	11.93
6854	NYSE	OII	Tue, Aug 13, 2019	12.19	13.00	12.07	12.59
6853	NYSE	OII	Mon, Aug 12, 2019	12.22	12.47	11.92	12.38
6852	NYSE	OII	Fri, Aug 9, 2019	13.06	13.25	12.34	12.35
6851	NYSE	OII	Thu, Aug 8, 2019	13.19	13.27	12.70	13.09
6850	NYSE	OII	Wed, Aug 7, 2019	12.50	13.16	12.30	13.02
6849	NYSE	OII	Tue, Aug 6, 2019	13.57	13.84	12.57	12.97
6848	NYSE	OII	Mon, Aug 5, 2019	13.84	13.97	13.42	13.50
6847	NYSE	OII	Fri, Aug 2, 2019	15.06	15.19	14.08	14.39
6846	NYSE	OII	Thu, Aug 1, 2019	14.69	15.45	14.61	15.03
6845	NYSE	OII	Wed, Jul 31, 2019	15.53	16.24	15.34	15.45
6844	NYSE	OII	Tue, Jul 30, 2019	14.78	15.52	14.61	15.48
6843	NYSE	OII	Mon, Jul 29, 2019	15.79	16.01	14.63	14.98
6842	NYSE	OII	Fri, Jul 26, 2019	15.57	16.18	14.67	16.08
6841	NYSE	OII	Thu, Jul 25, 2019	17.86	18.00	15.36	15.64
6840	NYSE	OII	Wed, Jul 24, 2019	18.73	19.46	18.67	19.32
6839	NYSE	OII	Tue, Jul 23, 2019	18.66	18.99	18.36	18.86
6838	NYSE	OII	Mon, Jul 22, 2019	18.11	18.74	18.06	18.63
6837	NYSE	OII	Fri, Jul 19, 2019	18.03	18.03	17.68	17.90
6836	NYSE	OII	Thu, Jul 18, 2019	17.96	18.16	17.68	18.10
6835	NYSE	OII	Wed, Jul 17, 2019	18.76	18.86	17.86	17.98
6834	NYSE	OII	Tue, Jul 16, 2019	19.03	19.34	18.71	18.88
6833	NYSE	OII	Mon, Jul 15, 2019	19.61	19.95	18.98	19.05
6832	NYSE	OII	Fri, Jul 12, 2019	20.29	20.43	19.48	19.55
6831	NYSE	OII	Thu, Jul 11, 2019	20.39	20.52	19.92	20.18
6830	NYSE	OII	Wed, Jul 10, 2019	19.85	20.48	19.20	20.32
6829	NYSE	OII	Tue, Jul 9, 2019	19.26	19.70	19.23	19.60
6828	NYSE	OII	Mon, Jul 8, 2019	19.73	19.99	19.25	19.42
6827	NYSE	OII	Fri, Jul 5, 2019	19.55	19.97	19.31	19.85
6826	NYSE	OII	Wed, Jul 3, 2019	19.76	19.76	18.97	19.76
6825	NYSE	OII	Tue, Jul 2, 2019	20.17	20.30	19.51	19.74
6824	NYSE	OII	Mon, Jul 1, 2019	21.29	21.29	20.15	20.15
6823	NYSE	OII	Fri, Jun 28, 2019	19.77	20.42	19.72	20.39
6822	NYSE	OII	Thu, Jun 27, 2019	19.64	20.02	19.39	19.56
6821	NYSE	OII	Wed, Jun 26, 2019	19.36	19.83	19.03	19.69
6820	NYSE	OII	Tue, Jun 25, 2019	18.58	19.35	18.41	19.05
6819	NYSE	OII	Mon, Jun 24, 2019	19.07	19.47	18.56	18.57
6818	NYSE	OII	Fri, Jun 21, 2019	19.26	19.54	18.97	19.12
6817	NYSE	OII	Thu, Jun 20, 2019	19.89	20.13	19.23	19.30
6816	NYSE	OII	Wed, Jun 19, 2019	18.46	19.56	18.28	19.41
6815	NYSE	OII	Tue, Jun 18, 2019	17.78	18.50	17.77	18.37
6814	NYSE	OII	Mon, Jun 17, 2019	16.58	17.76	16.58	17.64
6813	NYSE	OII	Fri, Jun 14, 2019	17.23	17.23	16.49	16.63
6812	NYSE	OII	Thu, Jun 13, 2019	16.74	17.27	16.49	17.21
6811	NYSE	OII	Wed, Jun 12, 2019	16.95	16.95	16.16	16.28
6810	NYSE	OII	Tue, Jun 11, 2019	17.40	17.57	16.96	17.17
6809	NYSE	OII	Mon, Jun 10, 2019	16.52	17.51	16.52	17.15
6808	NYSE	OII	Fri, Jun 7, 2019	16.53	16.64	16.02	16.53
6807	NYSE	OII	Thu, Jun 6, 2019	16.80	17.12	16.33	16.38
6806	NYSE	OII	Wed, Jun 5, 2019	16.58	16.91	16.28	16.82
6805	NYSE	OII	Tue, Jun 4, 2019	16.60	16.88	16.49	16.72
6804	NYSE	OII	Mon, Jun 3, 2019	16.55	16.74	16.25	16.34
6803	NYSE	OII	Fri, May 31, 2019	16.23	16.60	16.10	16.40
6802	NYSE	OII	Thu, May 30, 2019	16.87	17.14	16.44	16.57
6801	NYSE	OII	Wed, May 29, 2019	16.36	16.97	16.28	16.92
6800	NYSE	OII	Tue, May 28, 2019	16.83	17.02	16.55	16.67
6799	NYSE	OII	Fri, May 24, 2019	17.21	17.21	16.74	16.79
6798	NYSE	OII	Thu, May 23, 2019	17.16	17.35	16.60	16.92
6797	NYSE	OII	Wed, May 22, 2019	18.31	18.56	17.30	17.70
6796	NYSE	OII	Tue, May 21, 2019	18.68	18.84	18.43	18.53
6795	NYSE	OII	Mon, May 20, 2019	18.33	18.66	18.21	18.55
6794	NYSE	OII	Fri, May 17, 2019	18.75	18.98	18.39	18.42
6793	NYSE	OII	Thu, May 16, 2019	19.23	19.24	18.82	18.98
6792	NYSE	OII	Wed, May 15, 2019	18.05	19.24	17.97	19.13
6791	NYSE	OII	Tue, May 14, 2019	17.85	18.55	17.85	18.37
6790	NYSE	OII	Mon, May 13, 2019	18.40	18.86	17.38	17.65
6789	NYSE	OII	Fri, May 10, 2019	18.90	19.13	18.28	18.71
6788	NYSE	OII	Thu, May 9, 2019	19.13	19.17	18.52	19.02
6787	NYSE	OII	Wed, May 8, 2019	19.27	19.82	19.27	19.35
6786	NYSE	OII	Tue, May 7, 2019	19.61	19.78	18.91	19.20
6785	NYSE	OII	Mon, May 6, 2019	18.88	19.75	18.74	19.61
6784	NYSE	OII	Fri, May 3, 2019	19.49	19.68	19.13	19.15
6783	NYSE	OII	Thu, May 2, 2019	19.25	19.70	19.03	19.41
6782	NYSE	OII	Wed, May 1, 2019	19.48	20.00	19.36	19.46
6781	NYSE	OII	Tue, Apr 30, 2019	18.36	19.63	18.02	19.20
6780	NYSE	OII	Mon, Apr 29, 2019	17.18	17.64	17.11	17.31
6779	NYSE	OII	Fri, Apr 26, 2019	16.79	17.31	16.55	17.24
6778	NYSE	OII	Thu, Apr 25, 2019	17.44	17.46	16.98	16.98
6777	NYSE	OII	Wed, Apr 24, 2019	17.86	18.00	17.32	17.45
6776	NYSE	OII	Tue, Apr 23, 2019	17.83	18.24	17.65	17.92
6775	NYSE	OII	Mon, Apr 22, 2019	17.57	17.94	17.22	17.85
6774	NYSE	OII	Thu, Apr 18, 2019	17.25	17.55	17.23	17.25
6773	NYSE	OII	Wed, Apr 17, 2019	17.25	17.47	17.05	17.22
6772	NYSE	OII	Tue, Apr 16, 2019	16.84	17.13	16.46	17.06
6771	NYSE	OII	Mon, Apr 15, 2019	16.69	16.93	16.54	16.70
6770	NYSE	OII	Fri, Apr 12, 2019	17.40	17.44	16.74	16.82
6769	NYSE	OII	Thu, Apr 11, 2019	16.90	17.01	16.52	16.91
6768	NYSE	OII	Wed, Apr 10, 2019	16.70	17.12	16.66	16.95
6767	NYSE	OII	Tue, Apr 9, 2019	16.87	16.90	16.34	16.58
6766	NYSE	OII	Mon, Apr 8, 2019	16.48	16.96	16.41	16.92
6765	NYSE	OII	Fri, Apr 5, 2019	15.48	16.40	15.48	16.36
6764	NYSE	OII	Thu, Apr 4, 2019	15.28	15.46	15.22	15.39
6763	NYSE	OII	Wed, Apr 3, 2019	15.85	16.04	15.22	15.25
6762	NYSE	OII	Tue, Apr 2, 2019	16.16	16.29	15.69	15.77
6761	NYSE	OII	Mon, Apr 1, 2019	15.93	16.15	15.78	16.15
6760	NYSE	OII	Fri, Mar 29, 2019	16.24	16.31	15.64	15.77
6759	NYSE	OII	Thu, Mar 28, 2019	15.49	16.01	15.47	15.99
6758	NYSE	OII	Wed, Mar 27, 2019	15.89	16.03	15.51	15.63
6757	NYSE	OII	Tue, Mar 26, 2019	16.05	16.42	15.74	15.99
6756	NYSE	OII	Mon, Mar 25, 2019	15.45	15.76	15.14	15.74
6755	NYSE	OII	Fri, Mar 22, 2019	16.56	16.65	15.53	15.56
6754	NYSE	OII	Thu, Mar 21, 2019	16.59	16.88	16.53	16.82
6753	NYSE	OII	Wed, Mar 20, 2019	16.54	17.01	16.31	16.67
6752	NYSE	OII	Tue, Mar 19, 2019	17.05	17.19	16.36	16.49
6751	NYSE	OII	Mon, Mar 18, 2019	15.84	16.89	15.81	16.87
6750	NYSE	OII	Fri, Mar 15, 2019	15.70	16.31	15.69	15.81
6749	NYSE	OII	Thu, Mar 14, 2019	15.24	15.73	15.24	15.60
6748	NYSE	OII	Wed, Mar 13, 2019	15.08	15.39	15.01	15.22
6747	NYSE	OII	Tue, Mar 12, 2019	14.49	15.06	14.49	14.95
6746	NYSE	OII	Mon, Mar 11, 2019	14.16	14.72	14.07	14.44
6745	NYSE	OII	Fri, Mar 8, 2019	14.03	14.16	13.70	14.07
6744	NYSE	OII	Thu, Mar 7, 2019	14.83	14.97	14.35	14.36
6743	NYSE	OII	Wed, Mar 6, 2019	14.85	15.04	14.67	14.80
6742	NYSE	OII	Tue, Mar 5, 2019	15.33	15.33	14.89	14.96
6741	NYSE	OII	Mon, Mar 4, 2019	15.55	15.70	15.14	15.28
6740	NYSE	OII	Fri, Mar 1, 2019	15.58	15.82	15.42	15.47
6739	NYSE	OII	Thu, Feb 28, 2019	15.71	15.73	15.11	15.45
6738	NYSE	OII	Wed, Feb 27, 2019	16.10	16.31	15.67	15.69
6737	NYSE	OII	Tue, Feb 26, 2019	16.10	16.47	15.97	15.99
6736	NYSE	OII	Mon, Feb 25, 2019	15.79	16.43	15.72	16.12
6735	NYSE	OII	Fri, Feb 22, 2019	16.20	16.24	15.72	15.80
6734	NYSE	OII	Thu, Feb 21, 2019	16.47	16.68	15.75	15.96
6733	NYSE	OII	Wed, Feb 20, 2019	16.41	16.90	16.36	16.61
6732	NYSE	OII	Tue, Feb 19, 2019	16.39	16.78	16.20	16.24
6731	NYSE	OII	Fri, Feb 15, 2019	16.33	16.73	16.18	16.65
6730	NYSE	OII	Thu, Feb 14, 2019	15.45	16.53	15.11	16.12
6729	NYSE	OII	Wed, Feb 13, 2019	15.32	15.66	15.25	15.46
6728	NYSE	OII	Tue, Feb 12, 2019	15.46	15.60	15.14	15.26
6727	NYSE	OII	Mon, Feb 11, 2019	14.60	15.37	14.50	15.18
6726	NYSE	OII	Fri, Feb 8, 2019	15.01	15.27	14.66	14.83
6725	NYSE	OII	Thu, Feb 7, 2019	15.62	15.62	14.54	15.03
6724	NYSE	OII	Wed, Feb 6, 2019	15.41	15.75	15.27	15.71
6723	NYSE	OII	Tue, Feb 5, 2019	15.98	16.09	15.60	15.64
6722	NYSE	OII	Mon, Feb 4, 2019	15.64	16.03	15.51	16.01
6721	NYSE	OII	Fri, Feb 1, 2019	15.74	16.16	15.71	15.88
6720	NYSE	OII	Thu, Jan 31, 2019	15.91	16.01	15.46	15.69
6719	NYSE	OII	Wed, Jan 30, 2019	15.66	15.90	15.25	15.80
6718	NYSE	OII	Tue, Jan 29, 2019	15.58	15.74	15.46	15.49
6717	NYSE	OII	Mon, Jan 28, 2019	15.78	15.92	15.18	15.40
6716	NYSE	OII	Fri, Jan 25, 2019	15.82	16.29	15.76	16.18
6715	NYSE	OII	Thu, Jan 24, 2019	15.05	15.70	14.92	15.60
6714	NYSE	OII	Wed, Jan 23, 2019	16.08	16.08	15.01	15.05
6713	NYSE	OII	Tue, Jan 22, 2019	15.57	16.02	15.35	15.97
6712	NYSE	OII	Fri, Jan 18, 2019	15.98	16.01	15.58	15.90
6711	NYSE	OII	Thu, Jan 17, 2019	15.14	15.69	14.91	15.61
6710	NYSE	OII	Wed, Jan 16, 2019	15.67	16.02	15.31	15.39
6709	NYSE	OII	Tue, Jan 15, 2019	15.97	16.11	15.66	15.79
6708	NYSE	OII	Mon, Jan 14, 2019	15.52	15.97	15.41	15.81
6707	NYSE	OII	Fri, Jan 11, 2019	15.21	15.85	15.12	15.76
6706	NYSE	OII	Thu, Jan 10, 2019	15.12	15.48	14.77	15.47
6705	NYSE	OII	Wed, Jan 9, 2019	15.41	15.65	15.15	15.43
6704	NYSE	OII	Tue, Jan 8, 2019	14.80	15.15	14.38	15.05
6703	NYSE	OII	Mon, Jan 7, 2019	13.62	14.60	13.47	14.47
6702	NYSE	OII	Fri, Jan 4, 2019	13.15	13.81	12.90	13.58
6701	NYSE	OII	Thu, Jan 3, 2019	12.68	13.21	12.46	12.80
6700	NYSE	OII	Wed, Jan 2, 2019	11.85	12.64	11.63	12.64
6699	NYSE	OII	Mon, Dec 31, 2018	12.12	12.18	11.54	12.10
6698	NYSE	OII	Fri, Dec 28, 2018	11.98	12.46	11.74	12.03
6697	NYSE	OII	Thu, Dec 27, 2018	11.53	11.92	11.49	11.91
6696	NYSE	OII	Wed, Dec 26, 2018	11.09	11.81	10.74	11.80
6695	NYSE	OII	Mon, Dec 24, 2018	11.30	11.75	10.94	10.96
6694	NYSE	OII	Fri, Dec 21, 2018	11.45	11.98	11.21	11.29
6693	NYSE	OII	Thu, Dec 20, 2018	13.56	13.77	11.60	11.66
6692	NYSE	OII	Wed, Dec 19, 2018	14.23	14.73	13.79	13.94
6691	NYSE	OII	Tue, Dec 18, 2018	14.64	14.69	14.06	14.21
6690	NYSE	OII	Mon, Dec 17, 2018	14.33	15.05	14.20	14.57
6689	NYSE	OII	Fri, Dec 14, 2018	14.43	14.69	14.24	14.31
6688	NYSE	OII	Thu, Dec 13, 2018	15.15	15.15	14.37	14.58
6687	NYSE	OII	Wed, Dec 12, 2018	14.93	15.86	14.93	15.22
6686	NYSE	OII	Tue, Dec 11, 2018	15.35	15.35	14.17	14.65
6685	NYSE	OII	Mon, Dec 10, 2018	15.34	15.73	14.84	15.05
6684	NYSE	OII	Fri, Dec 7, 2018	16.20	16.49	15.36	15.59
6683	NYSE	OII	Thu, Dec 6, 2018	16.09	16.09	15.55	15.74
6682	NYSE	OII	Tue, Dec 4, 2018	17.46	17.47	16.45	16.49
6681	NYSE	OII	Mon, Dec 3, 2018	17.44	17.63	16.84	17.56
6680	NYSE	OII	Fri, Nov 30, 2018	17.07	17.08	16.62	16.79
6679	NYSE	OII	Thu, Nov 29, 2018	17.47	17.58	17.11	17.23
6678	NYSE	OII	Wed, Nov 28, 2018	17.06	17.50	16.65	17.45
6677	NYSE	OII	Tue, Nov 27, 2018	17.25	17.48	16.89	17.02
6676	NYSE	OII	Mon, Nov 26, 2018	16.90	17.38	16.84	17.28
6675	NYSE	OII	Fri, Nov 23, 2018	16.75	16.82	16.46	16.64
6674	NYSE	OII	Wed, Nov 21, 2018	17.31	17.59	17.16	17.41
6673	NYSE	OII	Tue, Nov 20, 2018	16.97	17.61	16.77	16.93
6672	NYSE	OII	Mon, Nov 19, 2018	17.23	17.72	17.11	17.43
6671	NYSE	OII	Fri, Nov 16, 2018	17.27	18.08	17.17	17.41
6670	NYSE	OII	Thu, Nov 15, 2018	16.78	17.34	16.73	17.29
6669	NYSE	OII	Wed, Nov 14, 2018	17.20	17.41	16.53	16.92
6668	NYSE	OII	Tue, Nov 13, 2018	17.65	17.81	16.76	16.78
6667	NYSE	OII	Mon, Nov 12, 2018	18.62	18.62	17.68	17.71
6666	NYSE	OII	Fri, Nov 9, 2018	18.23	18.58	17.80	18.49
6665	NYSE	OII	Thu, Nov 8, 2018	18.67	19.00	18.34	18.57
6664	NYSE	OII	Wed, Nov 7, 2018	19.30	19.54	18.48	18.97
6663	NYSE	OII	Tue, Nov 6, 2018	18.61	19.12	18.32	18.99
6662	NYSE	OII	Mon, Nov 5, 2018	19.15	19.34	18.27	18.58
6661	NYSE	OII	Fri, Nov 2, 2018	19.06	19.40	18.82	18.96
6660	NYSE	OII	Thu, Nov 1, 2018	19.09	19.40	18.30	19.04
6659	NYSE	OII	Wed, Oct 31, 2018	19.19	19.67	18.85	18.94
6658	NYSE	OII	Tue, Oct 30, 2018	17.57	18.92	17.54	18.86
6657	NYSE	OII	Mon, Oct 29, 2018	18.71	18.75	17.50	17.74
6656	NYSE	OII	Fri, Oct 26, 2018	18.78	19.75	18.08	18.80
6655	NYSE	OII	Thu, Oct 25, 2018	21.98	22.29	19.20	19.26
6654	NYSE	OII	Wed, Oct 24, 2018	22.73	23.06	21.17	21.18
6653	NYSE	OII	Tue, Oct 23, 2018	22.56	22.90	22.18	22.43
6652	NYSE	OII	Mon, Oct 22, 2018	23.49	23.79	23.07	23.25
6651	NYSE	OII	Fri, Oct 19, 2018	23.84	24.47	23.41	23.54
6650	NYSE	OII	Thu, Oct 18, 2018	25.05	25.19	23.67	23.81
6649	NYSE	OII	Wed, Oct 17, 2018	26.00	26.23	25.40	25.53
6648	NYSE	OII	Tue, Oct 16, 2018	25.80	26.27	25.42	26.26
6647	NYSE	OII	Mon, Oct 15, 2018	25.39	26.02	25.21	25.70
6646	NYSE	OII	Fri, Oct 12, 2018	25.57	25.79	24.68	25.26
6645	NYSE	OII	Thu, Oct 11, 2018	25.01	25.59	24.54	24.66
6644	NYSE	OII	Wed, Oct 10, 2018	26.98	27.08	25.37	25.39
6643	NYSE	OII	Tue, Oct 9, 2018	26.68	27.36	26.53	27.05
6642	NYSE	OII	Mon, Oct 8, 2018	26.28	26.76	26.17	26.59
6641	NYSE	OII	Fri, Oct 5, 2018	27.00	27.23	26.31	26.69
6640	NYSE	OII	Thu, Oct 4, 2018	27.26	27.71	26.85	27.07
6639	NYSE	OII	Wed, Oct 3, 2018	27.04	27.70	26.80	27.40
6638	NYSE	OII	Tue, Oct 2, 2018	27.24	27.47	26.88	26.98
6637	NYSE	OII	Mon, Oct 1, 2018	27.76	27.85	27.22	27.24
6636	NYSE	OII	Fri, Sep 28, 2018	27.68	28.32	27.58	27.60
6635	NYSE	OII	Thu, Sep 27, 2018	27.54	28.01	27.25	27.89
6634	NYSE	OII	Wed, Sep 26, 2018	27.99	28.38	27.37	27.41
6633	NYSE	OII	Tue, Sep 25, 2018	28.00	28.44	27.85	28.27
6632	NYSE	OII	Mon, Sep 24, 2018	27.64	27.91	27.17	27.73
6631	NYSE	OII	Fri, Sep 21, 2018	26.47	27.31	26.38	27.26
6630	NYSE	OII	Thu, Sep 20, 2018	25.99	26.57	25.83	26.45
6629	NYSE	OII	Wed, Sep 19, 2018	25.14	25.99	25.06	25.73
6628	NYSE	OII	Tue, Sep 18, 2018	25.71	25.92	25.10	25.12
6627	NYSE	OII	Mon, Sep 17, 2018	25.82	26.03	25.40	25.40
6626	NYSE	OII	Fri, Sep 14, 2018	26.09	26.15	25.69	25.76
6625	NYSE	OII	Thu, Sep 13, 2018	26.68	26.72	26.02	26.10
6624	NYSE	OII	Wed, Sep 12, 2018	26.98	27.20	26.57	26.77
6623	NYSE	OII	Tue, Sep 11, 2018	26.33	26.70	26.20	26.50
6622	NYSE	OII	Mon, Sep 10, 2018	26.62	26.81	26.27	26.37
6621	NYSE	OII	Fri, Sep 7, 2018	26.26	26.50	25.94	26.40
6620	NYSE	OII	Thu, Sep 6, 2018	27.35	27.41	26.18	26.51
6619	NYSE	OII	Wed, Sep 5, 2018	27.82	27.90	27.09	27.35
6618	NYSE	OII	Tue, Sep 4, 2018	28.34	28.34	27.51	28.07
6617	NYSE	OII	Fri, Aug 31, 2018	28.14	28.31	27.75	28.27
6616	NYSE	OII	Thu, Aug 30, 2018	28.39	28.40	27.98	28.28
6615	NYSE	OII	Wed, Aug 29, 2018	28.28	28.62	27.99	28.49
6614	NYSE	OII	Tue, Aug 28, 2018	28.41	28.60	27.66	28.10
6613	NYSE	OII	Mon, Aug 27, 2018	27.65	28.42	27.65	28.30
6612	NYSE	OII	Fri, Aug 24, 2018	27.45	27.69	27.32	27.59
6611	NYSE	OII	Thu, Aug 23, 2018	27.18	27.30	26.77	27.19
6610	NYSE	OII	Wed, Aug 22, 2018	27.25	27.51	26.94	27.30
6609	NYSE	OII	Tue, Aug 21, 2018	26.25	27.08	26.25	26.83
6608	NYSE	OII	Mon, Aug 20, 2018	25.48	26.02	25.47	25.94
6607	NYSE	OII	Fri, Aug 17, 2018	25.62	25.72	25.26	25.41
6606	NYSE	OII	Thu, Aug 16, 2018	25.66	25.88	25.46	25.63
6605	NYSE	OII	Wed, Aug 15, 2018	25.94	26.06	25.01	25.46
6604	NYSE	OII	Tue, Aug 14, 2018	26.10	26.52	26.00	26.23
6603	NYSE	OII	Mon, Aug 13, 2018	26.33	26.33	25.73	25.80
6602	NYSE	OII	Fri, Aug 10, 2018	26.05	26.45	25.91	26.38
6601	NYSE	OII	Thu, Aug 9, 2018	26.51	26.57	26.05	26.13
6600	NYSE	OII	Wed, Aug 8, 2018	26.28	26.58	25.90	26.42
6599	NYSE	OII	Tue, Aug 7, 2018	26.74	26.94	26.46	26.47
6598	NYSE	OII	Mon, Aug 6, 2018	26.37	26.47	26.09	26.36
6597	NYSE	OII	Fri, Aug 3, 2018	26.40	26.97	26.09	26.28
6596	NYSE	OII	Thu, Aug 2, 2018	26.31	26.81	26.20	26.52
6595	NYSE	OII	Wed, Aug 1, 2018	27.07	27.35	26.41	26.81
6594	NYSE	OII	Tue, Jul 31, 2018	27.24	27.66	26.84	27.36
6593	NYSE	OII	Mon, Jul 30, 2018	26.99	27.63	26.55	27.29
6592	NYSE	OII	Fri, Jul 27, 2018	26.11	26.67	25.97	26.03
6591	NYSE	OII	Thu, Jul 26, 2018	26.42	26.96	26.01	26.07
6590	NYSE	OII	Wed, Jul 25, 2018	26.61	26.91	26.22	26.87
6589	NYSE	OII	Tue, Jul 24, 2018	26.88	27.34	26.58	26.61
6588	NYSE	OII	Mon, Jul 23, 2018	26.53	26.99	26.05	26.60
6587	NYSE	OII	Fri, Jul 20, 2018	26.82	26.89	26.06	26.48
6586	NYSE	OII	Thu, Jul 19, 2018	26.19	26.96	26.09	26.85
6585	NYSE	OII	Wed, Jul 18, 2018	26.48	26.73	26.05	26.43
6584	NYSE	OII	Tue, Jul 17, 2018	26.16	26.68	25.88	26.60
6583	NYSE	OII	Mon, Jul 16, 2018	25.91	26.36	25.60	26.31
6582	NYSE	OII	Fri, Jul 13, 2018	25.79	26.52	25.79	26.35
6581	NYSE	OII	Thu, Jul 12, 2018	26.01	26.01	25.30	25.68
6580	NYSE	OII	Wed, Jul 11, 2018	26.50	26.90	25.70	25.90
6579	NYSE	OII	Tue, Jul 10, 2018	27.12	27.41	26.35	26.93
6578	NYSE	OII	Mon, Jul 9, 2018	26.50	26.99	26.37	26.73
6577	NYSE	OII	Fri, Jul 6, 2018	25.64	26.40	25.60	26.34
6576	NYSE	OII	Thu, Jul 5, 2018	25.90	25.90	25.19	25.87
6575	NYSE	OII	Tue, Jul 3, 2018	25.55	26.02	25.40	25.59
6574	NYSE	OII	Mon, Jul 2, 2018	25.23	25.52	24.69	24.98
6573	NYSE	OII	Fri, Jun 29, 2018	25.39	25.72	25.17	25.46
6572	NYSE	OII	Thu, Jun 28, 2018	24.89	25.41	24.73	25.23
6571	NYSE	OII	Wed, Jun 27, 2018	24.50	25.52	24.37	24.90
6570	NYSE	OII	Tue, Jun 26, 2018	23.49	24.50	23.38	24.13
6569	NYSE	OII	Mon, Jun 25, 2018	24.55	24.61	23.37	23.49
6568	NYSE	OII	Fri, Jun 22, 2018	24.39	24.97	24.28	24.64
6567	NYSE	OII	Thu, Jun 21, 2018	23.75	24.20	23.36	23.46
6566	NYSE	OII	Wed, Jun 20, 2018	23.93	24.13	23.68	23.95
6565	NYSE	OII	Tue, Jun 19, 2018	23.22	23.87	23.14	23.73
6564	NYSE	OII	Mon, Jun 18, 2018	22.73	23.87	22.70	23.61
6563	NYSE	OII	Fri, Jun 15, 2018	23.54	23.54	22.61	22.66
6562	NYSE	OII	Thu, Jun 14, 2018	24.28	24.28	23.62	23.79
6561	NYSE	OII	Wed, Jun 13, 2018	24.43	24.43	23.89	24.10
6560	NYSE	OII	Tue, Jun 12, 2018	24.62	25.17	24.36	24.53
6559	NYSE	OII	Mon, Jun 11, 2018	24.18	24.73	23.82	24.61
6558	NYSE	OII	Fri, Jun 8, 2018	24.52	24.57	23.82	24.28
6557	NYSE	OII	Thu, Jun 7, 2018	24.07	24.74	24.07	24.52
6556	NYSE	OII	Wed, Jun 6, 2018	23.71	24.06	23.64	23.81
6555	NYSE	OII	Tue, Jun 5, 2018	23.34	23.73	23.16	23.68
6554	NYSE	OII	Mon, Jun 4, 2018	23.78	23.96	23.12	23.43
6553	NYSE	OII	Fri, Jun 1, 2018	23.90	24.49	23.54	23.67
6552	NYSE	OII	Thu, May 31, 2018	23.66	23.90	23.43	23.83
6551	NYSE	OII	Wed, May 30, 2018	23.43	24.09	23.25	23.96
6550	NYSE	OII	Tue, May 29, 2018	22.62	23.25	22.59	23.20
6549	NYSE	OII	Fri, May 25, 2018	23.16	23.32	22.41	22.91
6548	NYSE	OII	Thu, May 24, 2018	23.52	24.22	23.46	23.95
6547	NYSE	OII	Wed, May 23, 2018	23.55	23.82	23.36	23.72
6546	NYSE	OII	Tue, May 22, 2018	24.67	25.01	23.71	23.88
6545	NYSE	OII	Mon, May 21, 2018	24.60	24.68	24.04	24.63
6544	NYSE	OII	Fri, May 18, 2018	24.25	24.56	24.22	24.49
6543	NYSE	OII	Thu, May 17, 2018	24.02	24.68	24.02	24.26
6542	NYSE	OII	Wed, May 16, 2018	23.84	24.20	23.77	23.87
6541	NYSE	OII	Tue, May 15, 2018	23.25	23.80	23.04	23.77
6540	NYSE	OII	Mon, May 14, 2018	23.74	24.36	23.17	23.30
6539	NYSE	OII	Fri, May 11, 2018	23.66	23.81	23.18	23.45
6538	NYSE	OII	Thu, May 10, 2018	23.42	23.71	23.03	23.59
6537	NYSE	OII	Wed, May 9, 2018	22.61	23.60	22.51	23.40
6536	NYSE	OII	Tue, May 8, 2018	21.66	22.29	21.51	22.21
6535	NYSE	OII	Mon, May 7, 2018	21.86	22.21	21.60	21.64
6534	NYSE	OII	Fri, May 4, 2018	20.78	21.80	20.64	21.68
6533	NYSE	OII	Thu, May 3, 2018	21.09	21.14	20.49	20.88
6532	NYSE	OII	Wed, May 2, 2018	20.78	21.17	20.76	21.16
6531	NYSE	OII	Tue, May 1, 2018	21.05	21.14	20.42	20.83
6530	NYSE	OII	Mon, Apr 30, 2018	21.36	21.61	21.24	21.24
6529	NYSE	OII	Fri, Apr 27, 2018	20.68	21.59	20.49	21.42
6528	NYSE	OII	Thu, Apr 26, 2018	20.50	21.54	20.06	20.99
6527	NYSE	OII	Wed, Apr 25, 2018	20.56	21.47	20.45	21.42
6526	NYSE	OII	Tue, Apr 24, 2018	20.65	21.20	20.50	20.60
6525	NYSE	OII	Mon, Apr 23, 2018	19.99	20.51	19.91	20.51
6524	NYSE	OII	Fri, Apr 20, 2018	20.05	20.24	19.71	20.08
6523	NYSE	OII	Thu, Apr 19, 2018	20.28	20.56	19.90	20.10
6522	NYSE	OII	Wed, Apr 18, 2018	19.93	20.65	19.93	20.17
6521	NYSE	OII	Tue, Apr 17, 2018	20.13	20.13	19.51	19.62
6520	NYSE	OII	Mon, Apr 16, 2018	20.45	20.45	19.90	20.04
6519	NYSE	OII	Fri, Apr 13, 2018	20.55	20.67	20.14	20.45
6518	NYSE	OII	Thu, Apr 12, 2018	20.42	20.81	20.07	20.51
6517	NYSE	OII	Wed, Apr 11, 2018	19.44	20.57	19.36	20.34
6516	NYSE	OII	Tue, Apr 10, 2018	19.15	19.77	19.04	19.54
6515	NYSE	OII	Mon, Apr 9, 2018	18.83	18.83	18.59	18.61
6514	NYSE	OII	Fri, Apr 6, 2018	19.04	19.21	18.28	18.57
6513	NYSE	OII	Thu, Apr 5, 2018	18.73	19.59	18.70	19.18
6512	NYSE	OII	Wed, Apr 4, 2018	18.16	18.66	18.00	18.60
6511	NYSE	OII	Tue, Apr 3, 2018	18.09	18.62	17.89	18.48
6510	NYSE	OII	Mon, Apr 2, 2018	18.45	18.53	17.72	17.95
6509	NYSE	OII	Thu, Mar 29, 2018	18.01	18.66	17.94	18.54
6508	NYSE	OII	Wed, Mar 28, 2018	18.71	18.71	17.85	17.92
6507	NYSE	OII	Tue, Mar 27, 2018	19.63	19.63	18.65	18.77
6506	NYSE	OII	Mon, Mar 26, 2018	19.49	19.62	18.96	19.58
6505	NYSE	OII	Fri, Mar 23, 2018	19.38	19.79	19.12	19.33
6504	NYSE	OII	Thu, Mar 22, 2018	19.74	19.93	19.17	19.17
6503	NYSE	OII	Wed, Mar 21, 2018	19.16	20.26	18.96	20.12
6502	NYSE	OII	Tue, Mar 20, 2018	18.85	19.20	18.81	19.01
6501	NYSE	OII	Mon, Mar 19, 2018	19.12	19.17	18.42	18.77
6500	NYSE	OII	Fri, Mar 16, 2018	18.28	19.37	18.25	19.26
6499	NYSE	OII	Thu, Mar 15, 2018	19.20	19.20	17.93	18.24
6498	NYSE	OII	Wed, Mar 14, 2018	19.30	19.57	18.94	19.14
6497	NYSE	OII	Tue, Mar 13, 2018	19.26	19.29	18.60	18.82
6496	NYSE	OII	Mon, Mar 12, 2018	19.01	19.30	18.75	19.22
6495	NYSE	OII	Fri, Mar 9, 2018	18.84	19.52	18.84	19.10
6494	NYSE	OII	Thu, Mar 8, 2018	18.33	18.83	18.33	18.78
6493	NYSE	OII	Wed, Mar 7, 2018	18.53	19.01	18.01	18.33
6492	NYSE	OII	Tue, Mar 6, 2018	18.90	19.35	18.58	18.78
6491	NYSE	OII	Mon, Mar 5, 2018	17.94	18.90	17.82	18.82
6490	NYSE	OII	Fri, Mar 2, 2018	17.73	18.21	17.43	18.16
6489	NYSE	OII	Thu, Mar 1, 2018	18.27	18.55	17.93	18.00
6488	NYSE	OII	Wed, Feb 28, 2018	18.81	19.02	18.33	18.38
6487	NYSE	OII	Tue, Feb 27, 2018	19.16	19.75	18.70	18.71
6486	NYSE	OII	Mon, Feb 26, 2018	19.90	19.90	18.66	19.30
6485	NYSE	OII	Fri, Feb 23, 2018	19.24	20.28	18.13	19.92
6484	NYSE	OII	Thu, Feb 22, 2018	18.99	19.48	18.66	19.00
6483	NYSE	OII	Wed, Feb 21, 2018	18.74	19.46	18.60	18.71
6482	NYSE	OII	Tue, Feb 20, 2018	18.45	19.17	18.45	18.80
6481	NYSE	OII	Fri, Feb 16, 2018	17.83	18.66	17.80	18.45
6480	NYSE	OII	Thu, Feb 15, 2018	18.40	18.40	17.59	17.87
6479	NYSE	OII	Wed, Feb 14, 2018	17.65	18.63	17.65	18.25
6478	NYSE	OII	Tue, Feb 13, 2018	18.16	18.27	17.78	17.90
6477	NYSE	OII	Mon, Feb 12, 2018	18.01	18.66	17.94	18.35
6476	NYSE	OII	Fri, Feb 9, 2018	18.70	18.84	17.41	17.86
6475	NYSE	OII	Thu, Feb 8, 2018	19.30	19.47	18.45	18.46
6474	NYSE	OII	Wed, Feb 7, 2018	20.10	20.40	19.20	19.32
6473	NYSE	OII	Tue, Feb 6, 2018	19.30	20.37	19.06	20.10
6472	NYSE	OII	Mon, Feb 5, 2018	20.19	20.75	19.67	19.72
6471	NYSE	OII	Fri, Feb 2, 2018	20.47	20.81	20.17	20.41
6470	NYSE	OII	Thu, Feb 1, 2018	20.71	21.19	20.64	20.89
6469	NYSE	OII	Wed, Jan 31, 2018	20.77	20.84	20.28	20.68
6468	NYSE	OII	Tue, Jan 30, 2018	20.70	20.84	20.27	20.70
6467	NYSE	OII	Mon, Jan 29, 2018	21.68	21.76	20.96	21.03
6466	NYSE	OII	Fri, Jan 26, 2018	21.82	22.15	21.55	21.83
6465	NYSE	OII	Thu, Jan 25, 2018	22.55	22.55	21.60	21.71
6464	NYSE	OII	Wed, Jan 24, 2018	22.76	22.87	22.00	22.29
6463	NYSE	OII	Tue, Jan 23, 2018	22.64	23.07	22.55	22.68
6462	NYSE	OII	Mon, Jan 22, 2018	22.26	22.70	22.07	22.63
6461	NYSE	OII	Fri, Jan 19, 2018	21.61	22.18	21.46	22.15
6460	NYSE	OII	Thu, Jan 18, 2018	22.01	22.24	21.67	21.82
6459	NYSE	OII	Wed, Jan 17, 2018	22.19	22.65	21.90	22.03
6458	NYSE	OII	Tue, Jan 16, 2018	22.34	22.52	21.64	22.13
6457	NYSE	OII	Fri, Jan 12, 2018	22.56	22.84	22.05	22.44
6456	NYSE	OII	Thu, Jan 11, 2018	22.78	23.40	22.47	23.06
6455	NYSE	OII	Wed, Jan 10, 2018	23.02	23.06	22.36	22.55
6454	NYSE	OII	Tue, Jan 9, 2018	23.47	23.47	22.14	22.97
6453	NYSE	OII	Mon, Jan 8, 2018	23.08	23.56	22.89	23.45
6452	NYSE	OII	Fri, Jan 5, 2018	22.93	23.19	22.51	23.15
6451	NYSE	OII	Thu, Jan 4, 2018	22.38	23.19	22.08	23.04
6450	NYSE	OII	Wed, Jan 3, 2018	21.79	22.72	21.55	22.53
6449	NYSE	OII	Tue, Jan 2, 2018	21.16	21.82	21.04	21.68
6448	NYSE	OII	Fri, Dec 29, 2017	20.88	21.28	20.36	21.14
6447	NYSE	OII	Thu, Dec 28, 2017	20.64	20.87	20.53	20.83
6446	NYSE	OII	Wed, Dec 27, 2017	20.85	20.89	20.56	20.61
6445	NYSE	OII	Tue, Dec 26, 2017	20.62	20.90	20.45	20.85
6444	NYSE	OII	Fri, Dec 22, 2017	20.59	20.65	20.32	20.50
6443	NYSE	OII	Thu, Dec 21, 2017	19.93	20.66	19.93	20.55
6442	NYSE	OII	Wed, Dec 20, 2017	19.46	20.13	19.35	20.07
6441	NYSE	OII	Tue, Dec 19, 2017	19.45	19.66	19.24	19.37
6440	NYSE	OII	Mon, Dec 18, 2017	18.47	19.62	18.47	19.40
6439	NYSE	OII	Fri, Dec 15, 2017	18.63	18.78	18.36	18.42
6438	NYSE	OII	Thu, Dec 14, 2017	18.25	18.81	18.19	18.59
6437	NYSE	OII	Wed, Dec 13, 2017	19.25	19.34	18.15	18.38
6436	NYSE	OII	Tue, Dec 12, 2017	19.36	19.62	19.26	19.26
6435	NYSE	OII	Mon, Dec 11, 2017	18.96	19.51	18.90	19.31
6434	NYSE	OII	Fri, Dec 8, 2017	18.66	18.88	18.40	18.84
6433	NYSE	OII	Thu, Dec 7, 2017	18.31	18.61	18.05	18.43
6432	NYSE	OII	Wed, Dec 6, 2017	19.14	19.14	18.24	18.28
6431	NYSE	OII	Tue, Dec 5, 2017	20.09	20.16	19.24	19.27
6430	NYSE	OII	Mon, Dec 4, 2017	20.01	20.48	19.98	20.14
6429	NYSE	OII	Fri, Dec 1, 2017	19.77	20.09	19.55	20.00
6428	NYSE	OII	Thu, Nov 30, 2017	19.39	20.23	19.25	19.54
6427	NYSE	OII	Wed, Nov 29, 2017	18.83	19.35	18.83	19.29
6426	NYSE	OII	Tue, Nov 28, 2017	18.73	18.95	18.64	18.91
6425	NYSE	OII	Mon, Nov 27, 2017	18.89	18.93	18.52	18.79
6424	NYSE	OII	Fri, Nov 24, 2017	19.01	19.10	18.75	19.00
6423	NYSE	OII	Wed, Nov 22, 2017	18.76	18.91	18.70	18.81
6422	NYSE	OII	Tue, Nov 21, 2017	18.54	18.60	18.06	18.52
6421	NYSE	OII	Mon, Nov 20, 2017	18.99	18.99	18.37	18.48
6420	NYSE	OII	Fri, Nov 17, 2017	18.81	19.19	18.62	19.08
6419	NYSE	OII	Thu, Nov 16, 2017	18.70	19.00	18.38	18.70
6418	NYSE	OII	Wed, Nov 15, 2017	19.39	19.84	19.10	19.44
6417	NYSE	OII	Tue, Nov 14, 2017	20.07	20.18	19.57	19.60
6416	NYSE	OII	Mon, Nov 13, 2017	20.62	20.62	20.06	20.20
6415	NYSE	OII	Fri, Nov 10, 2017	21.35	21.48	20.63	20.68
6414	NYSE	OII	Thu, Nov 9, 2017	21.24	21.64	21.19	21.34
6413	NYSE	OII	Wed, Nov 8, 2017	21.58	21.64	21.27	21.35
6412	NYSE	OII	Tue, Nov 7, 2017	22.24	22.61	21.51	21.60
6411	NYSE	OII	Mon, Nov 6, 2017	21.20	22.08	20.92	22.04
6410	NYSE	OII	Fri, Nov 3, 2017	20.11	20.85	20.03	20.80
6409	NYSE	OII	Thu, Nov 2, 2017	20.20	20.75	20.10	20.20
6408	NYSE	OII	Wed, Nov 1, 2017	20.29	20.76	19.95	20.15
6407	NYSE	OII	Tue, Oct 31, 2017	19.59	20.44	19.59	20.22
6406	NYSE	OII	Mon, Oct 30, 2017	18.93	20.06	18.80	19.71
6405	NYSE	OII	Fri, Oct 27, 2017	18.67	19.24	18.22	19.04
6404	NYSE	OII	Thu, Oct 26, 2017	19.07	20.25	17.11	19.34
6403	NYSE	OII	Wed, Oct 25, 2017	24.41	24.46	23.57	23.60
6402	NYSE	OII	Tue, Oct 24, 2017	24.77	24.86	24.37	24.37
6401	NYSE	OII	Mon, Oct 23, 2017	24.83	24.92	24.40	24.58
6400	NYSE	OII	Fri, Oct 20, 2017	24.88	24.98	24.59	24.81
6399	NYSE	OII	Thu, Oct 19, 2017	24.67	25.06	24.49	24.87
6398	NYSE	OII	Wed, Oct 18, 2017	25.03	25.27	24.72	24.87
6397	NYSE	OII	Tue, Oct 17, 2017	25.42	25.54	24.96	25.03
6396	NYSE	OII	Mon, Oct 16, 2017	25.70	25.76	25.39	25.47
6395	NYSE	OII	Fri, Oct 13, 2017	25.58	25.84	25.46	25.49
6394	NYSE	OII	Thu, Oct 12, 2017	25.16	25.55	25.11	25.34
6393	NYSE	OII	Wed, Oct 11, 2017	25.26	25.45	25.20	25.42
6392	NYSE	OII	Tue, Oct 10, 2017	25.87	26.04	25.23	25.32
6391	NYSE	OII	Mon, Oct 9, 2017	25.29	25.60	25.29	25.49
6390	NYSE	OII	Fri, Oct 6, 2017	25.09	25.33	24.74	25.26
6389	NYSE	OII	Thu, Oct 5, 2017	25.54	25.61	25.34	25.47
6388	NYSE	OII	Wed, Oct 4, 2017	25.43	25.66	25.29	25.45
6387	NYSE	OII	Tue, Oct 3, 2017	25.90	25.92	25.41	25.43
6386	NYSE	OII	Mon, Oct 2, 2017	25.88	26.02	25.47	25.84
6385	NYSE	OII	Fri, Sep 29, 2017	26.67	26.70	26.07	26.27
6384	NYSE	OII	Thu, Sep 28, 2017	26.70	26.86	26.44	26.55
6383	NYSE	OII	Wed, Sep 27, 2017	26.46	26.59	26.04	26.53
6382	NYSE	OII	Tue, Sep 26, 2017	26.43	26.63	26.22	26.41
6381	NYSE	OII	Mon, Sep 25, 2017	26.24	26.95	26.13	26.63
6380	NYSE	OII	Fri, Sep 22, 2017	25.63	26.22	25.56	25.94
6379	NYSE	OII	Thu, Sep 21, 2017	26.45	26.45	25.58	25.80
6378	NYSE	OII	Wed, Sep 20, 2017	26.24	26.80	26.22	26.53
6377	NYSE	OII	Tue, Sep 19, 2017	26.09	26.31	25.90	26.10
6376	NYSE	OII	Mon, Sep 18, 2017	25.77	26.34	25.62	25.96
6375	NYSE	OII	Fri, Sep 15, 2017	26.08	26.16	25.78	25.80
6374	NYSE	OII	Thu, Sep 14, 2017	26.00	26.54	25.81	26.02
6373	NYSE	OII	Wed, Sep 13, 2017	25.43	26.25	25.38	25.78
6372	NYSE	OII	Tue, Sep 12, 2017	25.00	25.56	24.79	25.36
6371	NYSE	OII	Mon, Sep 11, 2017	24.40	25.09	24.21	24.97
6370	NYSE	OII	Fri, Sep 8, 2017	24.28	24.48	24.17	24.32
6369	NYSE	OII	Thu, Sep 7, 2017	24.22	24.62	23.85	24.43
6368	NYSE	OII	Wed, Sep 6, 2017	23.99	24.26	23.87	24.21
6367	NYSE	OII	Tue, Sep 5, 2017	23.37	23.93	23.35	23.87
6366	NYSE	OII	Fri, Sep 1, 2017	22.54	23.28	22.54	23.00
6365	NYSE	OII	Thu, Aug 31, 2017	22.56	22.89	22.37	22.55
6364	NYSE	OII	Wed, Aug 30, 2017	22.45	22.45	21.88	22.38
6363	NYSE	OII	Tue, Aug 29, 2017	22.15	22.68	22.07	22.60
6362	NYSE	OII	Mon, Aug 28, 2017	23.36	23.55	22.26	22.36
6361	NYSE	OII	Fri, Aug 25, 2017	23.17	23.55	22.58	23.31
6360	NYSE	OII	Thu, Aug 24, 2017	22.29	22.59	22.19	22.28
6359	NYSE	OII	Wed, Aug 23, 2017	22.32	22.65	22.25	22.33
6358	NYSE	OII	Tue, Aug 22, 2017	22.71	22.95	22.50	22.37
6357	NYSE	OII	Mon, Aug 21, 2017	22.50	22.86	22.39	22.59
6356	NYSE	OII	Fri, Aug 18, 2017	22.19	22.71	22.12	22.57
6355	NYSE	OII	Thu, Aug 17, 2017	22.05	22.48	22.03	22.24
6354	NYSE	OII	Wed, Aug 16, 2017	22.74	22.80	22.08	22.18
6353	NYSE	OII	Tue, Aug 15, 2017	23.01	23.01	22.44	22.71
6352	NYSE	OII	Mon, Aug 14, 2017	23.29	23.42	23.05	23.16
6351	NYSE	OII	Fri, Aug 11, 2017	23.00	23.45	22.91	23.19
6350	NYSE	OII	Thu, Aug 10, 2017	24.39	24.45	23.33	23.35
6349	NYSE	OII	Wed, Aug 9, 2017	24.60	24.69	24.13	24.30
6348	NYSE	OII	Tue, Aug 8, 2017	25.30	25.39	24.44	24.56
6347	NYSE	OII	Mon, Aug 7, 2017	25.81	25.93	25.32	25.51
6346	NYSE	OII	Fri, Aug 4, 2017	25.69	26.12	25.59	26.04
6345	NYSE	OII	Thu, Aug 3, 2017	25.29	25.93	25.13	25.61
6344	NYSE	OII	Wed, Aug 2, 2017	25.18	25.49	24.75	25.30
6343	NYSE	OII	Tue, Aug 1, 2017	25.65	25.88	25.22	25.34
6342	NYSE	OII	Mon, Jul 31, 2017	25.60	25.92	25.23	25.65
6341	NYSE	OII	Fri, Jul 28, 2017	25.15	26.25	25.03	25.66
6340	NYSE	OII	Thu, Jul 27, 2017	25.16	25.61	24.17	25.48
6339	NYSE	OII	Wed, Jul 26, 2017	24.96	25.14	24.44	24.86
6338	NYSE	OII	Tue, Jul 25, 2017	25.10	25.19	24.69	24.70
6337	NYSE	OII	Mon, Jul 24, 2017	24.63	24.86	24.36	24.64
6336	NYSE	OII	Fri, Jul 21, 2017	24.53	24.82	24.14	24.45
6335	NYSE	OII	Thu, Jul 20, 2017	25.13	25.18	24.37	24.68
6334	NYSE	OII	Wed, Jul 19, 2017	23.71	24.92	23.69	24.77
6333	NYSE	OII	Tue, Jul 18, 2017	24.36	24.42	23.22	23.71
6332	NYSE	OII	Mon, Jul 17, 2017	23.79	24.10	23.71	24.04
6331	NYSE	OII	Fri, Jul 14, 2017	22.95	23.95	22.93	23.84
6330	NYSE	OII	Thu, Jul 13, 2017	22.54	22.89	22.37	22.85
6329	NYSE	OII	Wed, Jul 12, 2017	23.17	23.24	22.28	22.53
6328	NYSE	OII	Tue, Jul 11, 2017	22.43	22.72	22.00	22.66
6327	NYSE	OII	Mon, Jul 10, 2017	21.84	22.59	21.72	22.41
6326	NYSE	OII	Fri, Jul 7, 2017	21.64	22.06	21.43	22.02
6325	NYSE	OII	Thu, Jul 6, 2017	22.27	23.06	21.69	21.76
6324	NYSE	OII	Wed, Jul 5, 2017	23.06	23.09	21.90	22.09
6323	NYSE	OII	Mon, Jul 3, 2017	23.07	23.65	22.97	23.18
6322	NYSE	OII	Fri, Jun 30, 2017	22.90	23.07	22.57	22.84
6321	NYSE	OII	Thu, Jun 29, 2017	22.79	23.39	22.62	22.66
6320	NYSE	OII	Wed, Jun 28, 2017	22.28	22.97	22.21	22.54
6319	NYSE	OII	Tue, Jun 27, 2017	21.51	22.45	21.51	22.29
6318	NYSE	OII	Mon, Jun 26, 2017	21.05	21.54	20.91	21.42
6317	NYSE	OII	Fri, Jun 23, 2017	21.47	21.58	20.74	21.03
6316	NYSE	OII	Thu, Jun 22, 2017	22.51	22.57	21.46	21.49
6315	NYSE	OII	Wed, Jun 21, 2017	23.51	23.71	22.08	22.46
6314	NYSE	OII	Tue, Jun 20, 2017	24.43	24.44	23.50	23.76
6313	NYSE	OII	Mon, Jun 19, 2017	24.98	25.06	24.67	25.03
6312	NYSE	OII	Fri, Jun 16, 2017	24.52	24.98	24.30	24.95
6311	NYSE	OII	Thu, Jun 15, 2017	24.41	25.01	24.30	24.44
6310	NYSE	OII	Wed, Jun 14, 2017	25.57	25.70	24.40	24.76
6309	NYSE	OII	Tue, Jun 13, 2017	25.05	25.64	25.03	25.59
6308	NYSE	OII	Mon, Jun 12, 2017	25.49	26.17	24.91	25.04
6307	NYSE	OII	Fri, Jun 9, 2017	24.67	25.60	24.39	25.11
6306	NYSE	OII	Thu, Jun 8, 2017	24.72	25.08	24.58	24.61
6305	NYSE	OII	Wed, Jun 7, 2017	25.20	25.58	24.21	24.82
6304	NYSE	OII	Tue, Jun 6, 2017	24.94	25.60	24.77	25.44
6303	NYSE	OII	Mon, Jun 5, 2017	24.62	25.41	24.55	25.28
6302	NYSE	OII	Fri, Jun 2, 2017	24.76	25.09	24.10	24.84
6301	NYSE	OII	Thu, Jun 1, 2017	24.44	25.51	24.31	25.02
6300	NYSE	OII	Wed, May 31, 2017	24.17	24.62	23.77	24.38
6299	NYSE	OII	Tue, May 30, 2017	24.69	24.88	24.50	24.59
6298	NYSE	OII	Fri, May 26, 2017	24.58	24.96	24.45	24.80
6297	NYSE	OII	Thu, May 25, 2017	26.15	26.42	24.60	24.62
6296	NYSE	OII	Wed, May 24, 2017	26.37	26.47	26.04	26.22
6295	NYSE	OII	Tue, May 23, 2017	26.94	26.99	26.40	26.39
6294	NYSE	OII	Mon, May 22, 2017	27.30	27.55	26.77	26.85
6293	NYSE	OII	Fri, May 19, 2017	26.03	27.29	25.88	27.05
6292	NYSE	OII	Thu, May 18, 2017	25.50	26.04	25.50	25.82
6291	NYSE	OII	Wed, May 17, 2017	25.77	25.99	25.62	25.78
6290	NYSE	OII	Tue, May 16, 2017	25.86	26.20	25.64	26.06
6289	NYSE	OII	Mon, May 15, 2017	26.39	26.47	25.63	25.80
6288	NYSE	OII	Fri, May 12, 2017	26.59	26.59	25.55	25.62
6287	NYSE	OII	Thu, May 11, 2017	26.88	27.28	26.52	26.62
6286	NYSE	OII	Wed, May 10, 2017	26.19	26.80	26.19	26.59
6285	NYSE	OII	Tue, May 9, 2017	26.17	26.34	25.74	25.98
6284	NYSE	OII	Mon, May 8, 2017	25.99	26.29	25.78	26.15
6283	NYSE	OII	Fri, May 5, 2017	25.32	26.12	25.18	26.03
6282	NYSE	OII	Thu, May 4, 2017	25.74	25.80	24.95	25.21
6281	NYSE	OII	Wed, May 3, 2017	25.65	26.23	25.57	26.01
6280	NYSE	OII	Tue, May 2, 2017	26.21	26.23	25.56	25.77
6279	NYSE	OII	Mon, May 1, 2017	26.42	26.59	26.02	26.05
6278	NYSE	OII	Fri, Apr 28, 2017	26.75	26.91	26.38	26.39
6277	NYSE	OII	Thu, Apr 27, 2017	26.15	26.61	25.44	26.47
6276	NYSE	OII	Wed, Apr 26, 2017	26.31	26.95	26.31	26.32
6275	NYSE	OII	Tue, Apr 25, 2017	26.02	26.56	25.79	26.42
6274	NYSE	OII	Mon, Apr 24, 2017	26.30	26.38	25.61	25.79
6273	NYSE	OII	Fri, Apr 21, 2017	26.07	26.07	25.48	25.96
6272	NYSE	OII	Thu, Apr 20, 2017	26.42	26.48	25.95	26.15
6271	NYSE	OII	Wed, Apr 19, 2017	27.00	27.06	26.17	26.21
6270	NYSE	OII	Tue, Apr 18, 2017	27.02	27.30	26.57	26.93
6269	NYSE	OII	Mon, Apr 17, 2017	27.03	27.39	26.98	27.22
6268	NYSE	OII	Thu, Apr 13, 2017	27.76	27.85	26.96	27.05
6267	NYSE	OII	Wed, Apr 12, 2017	27.53	28.21	27.45	27.87
6266	NYSE	OII	Tue, Apr 11, 2017	27.82	27.92	27.27	27.59
6265	NYSE	OII	Mon, Apr 10, 2017	27.51	28.12	27.40	27.80
6264	NYSE	OII	Fri, Apr 7, 2017	27.19	27.42	26.93	27.30
6263	NYSE	OII	Thu, Apr 6, 2017	26.67	27.31	26.58	27.16
6262	NYSE	OII	Wed, Apr 5, 2017	27.13	27.29	26.32	26.38
6261	NYSE	OII	Tue, Apr 4, 2017	26.76	26.94	26.52	26.74
6260	NYSE	OII	Mon, Apr 3, 2017	27.24	27.30	26.57	26.75
6259	NYSE	OII	Fri, Mar 31, 2017	26.78	27.32	26.76	27.08
6258	NYSE	OII	Thu, Mar 30, 2017	26.68	27.11	26.56	26.91
6257	NYSE	OII	Wed, Mar 29, 2017	25.76	26.64	25.74	26.53
6256	NYSE	OII	Tue, Mar 28, 2017	25.00	26.11	24.82	25.88
6255	NYSE	OII	Mon, Mar 27, 2017	24.75	24.98	24.57	24.89
6254	NYSE	OII	Fri, Mar 24, 2017	25.36	25.72	24.89	25.02
6253	NYSE	OII	Thu, Mar 23, 2017	25.14	25.53	24.80	25.34
6252	NYSE	OII	Wed, Mar 22, 2017	25.54	25.71	24.89	25.30
6251	NYSE	OII	Tue, Mar 21, 2017	25.80	25.88	24.97	25.81
6250	NYSE	OII	Mon, Mar 20, 2017	25.64	25.64	25.17	25.61
6249	NYSE	OII	Fri, Mar 17, 2017	26.15	26.30	25.86	25.93
6248	NYSE	OII	Thu, Mar 16, 2017	26.54	26.62	26.03	26.08
6247	NYSE	OII	Wed, Mar 15, 2017	26.07	26.56	25.76	26.45
6246	NYSE	OII	Tue, Mar 14, 2017	25.53	25.93	25.23	25.67
6245	NYSE	OII	Mon, Mar 13, 2017	25.91	26.14	25.74	25.92
6244	NYSE	OII	Fri, Mar 10, 2017	26.24	26.41	25.30	25.88
6243	NYSE	OII	Thu, Mar 9, 2017	26.16	26.23	25.58	26.15
6242	NYSE	OII	Wed, Mar 8, 2017	26.36	26.69	26.16	26.38
6241	NYSE	OII	Tue, Mar 7, 2017	27.69	27.81	26.50	26.61
6240	NYSE	OII	Mon, Mar 6, 2017	27.76	27.96	27.43	27.67
6239	NYSE	OII	Fri, Mar 3, 2017	28.39	28.50	27.67	27.80
6238	NYSE	OII	Thu, Mar 2, 2017	29.00	29.28	28.34	28.34
6237	NYSE	OII	Wed, Mar 1, 2017	28.67	29.53	28.64	29.35
6236	NYSE	OII	Tue, Feb 28, 2017	28.79	28.79	28.17	28.32
6235	NYSE	OII	Mon, Feb 27, 2017	28.56	29.18	28.41	29.02
6234	NYSE	OII	Fri, Feb 24, 2017	27.97	28.63	27.82	28.57
6233	NYSE	OII	Thu, Feb 23, 2017	28.64	28.64	27.90	28.30
6232	NYSE	OII	Wed, Feb 22, 2017	28.18	28.26	27.21	27.60
6231	NYSE	OII	Tue, Feb 21, 2017	27.54	29.00	27.53	28.49
6230	NYSE	OII	Fri, Feb 17, 2017	27.32	27.42	26.97	27.20
6229	NYSE	OII	Thu, Feb 16, 2017	27.78	27.86	27.34	27.48
6228	NYSE	OII	Wed, Feb 15, 2017	27.99	28.17	27.71	27.79
6227	NYSE	OII	Tue, Feb 14, 2017	27.29	28.20	27.11	28.18
6226	NYSE	OII	Mon, Feb 13, 2017	27.03	27.48	26.85	27.22
6225	NYSE	OII	Fri, Feb 10, 2017	27.05	27.63	26.99	27.05
6224	NYSE	OII	Thu, Feb 9, 2017	26.40	27.79	25.95	26.66
6223	NYSE	OII	Wed, Feb 8, 2017	26.48	26.51	25.89	26.45
6222	NYSE	OII	Tue, Feb 7, 2017	26.85	27.19	26.40	26.73
6221	NYSE	OII	Mon, Feb 6, 2017	27.69	27.90	26.87	27.00
6220	NYSE	OII	Fri, Feb 3, 2017	27.53	28.00	27.30	27.68
6219	NYSE	OII	Thu, Feb 2, 2017	27.66	27.67	27.05	27.45
6218	NYSE	OII	Wed, Feb 1, 2017	28.04	28.13	26.93	27.46
6217	NYSE	OII	Tue, Jan 31, 2017	27.45	27.93	26.98	27.85
6216	NYSE	OII	Mon, Jan 30, 2017	27.97	27.99	27.00	27.35
6215	NYSE	OII	Fri, Jan 27, 2017	28.32	28.57	27.91	28.24
6214	NYSE	OII	Thu, Jan 26, 2017	28.68	28.83	28.38	28.54
6213	NYSE	OII	Wed, Jan 25, 2017	27.79	28.55	27.59	28.52
6212	NYSE	OII	Tue, Jan 24, 2017	27.11	28.04	26.91	27.69
6211	NYSE	OII	Mon, Jan 23, 2017	27.29	27.36	26.65	26.87
6210	NYSE	OII	Fri, Jan 20, 2017	27.67	27.86	27.43	27.54
6209	NYSE	OII	Thu, Jan 19, 2017	27.86	27.93	27.30	27.36
6208	NYSE	OII	Wed, Jan 18, 2017	27.62	27.78	27.24	27.73
6207	NYSE	OII	Tue, Jan 17, 2017	27.95	28.19	27.66	27.99
6206	NYSE	OII	Fri, Jan 13, 2017	28.07	28.36	27.68	27.71
6205	NYSE	OII	Thu, Jan 12, 2017	28.88	28.99	27.77	28.21
6204	NYSE	OII	Wed, Jan 11, 2017	28.40	28.76	28.23	28.52
6203	NYSE	OII	Tue, Jan 10, 2017	28.50	28.50	27.87	28.29
6202	NYSE	OII	Mon, Jan 9, 2017	28.62	28.71	28.20	28.40
6201	NYSE	OII	Fri, Jan 6, 2017	28.95	29.22	28.30	28.85
6200	NYSE	OII	Thu, Jan 5, 2017	28.99	29.26	28.55	28.90
6199	NYSE	OII	Wed, Jan 4, 2017	28.84	29.26	28.83	29.10
6198	NYSE	OII	Tue, Jan 3, 2017	28.69	29.25	28.15	28.73
6197	NYSE	OII	Fri, Dec 30, 2016	28.26	28.66	28.10	28.21
6196	NYSE	OII	Thu, Dec 29, 2016	28.24	28.47	28.10	28.23
6195	NYSE	OII	Wed, Dec 28, 2016	29.09	29.44	28.14	28.25
6194	NYSE	OII	Tue, Dec 27, 2016	29.18	29.48	28.93	29.13
6193	NYSE	OII	Fri, Dec 23, 2016	29.69	29.88	28.80	28.97
6192	NYSE	OII	Thu, Dec 22, 2016	30.43	30.62	29.73	29.78
6191	NYSE	OII	Wed, Dec 21, 2016	30.82	30.85	30.32	30.41
6190	NYSE	OII	Tue, Dec 20, 2016	31.32	31.63	30.55	30.72
6189	NYSE	OII	Mon, Dec 19, 2016	31.06	31.31	30.75	30.95
6188	NYSE	OII	Fri, Dec 16, 2016	31.11	31.25	30.63	31.20
6187	NYSE	OII	Thu, Dec 15, 2016	29.90	31.41	29.61	30.81
6186	NYSE	OII	Wed, Dec 14, 2016	31.14	31.50	29.80	29.94
6185	NYSE	OII	Tue, Dec 13, 2016	31.12	32.12	30.56	31.53
6184	NYSE	OII	Mon, Dec 12, 2016	30.93	31.94	30.49	30.72
6183	NYSE	OII	Fri, Dec 9, 2016	29.23	30.03	28.88	30.03
6182	NYSE	OII	Thu, Dec 8, 2016	27.97	29.23	27.64	29.11
6181	NYSE	OII	Wed, Dec 7, 2016	27.70	28.23	27.61	27.78
6180	NYSE	OII	Tue, Dec 6, 2016	27.08	27.87	27.00	27.77
6179	NYSE	OII	Mon, Dec 5, 2016	27.32	27.98	27.17	27.45
6178	NYSE	OII	Fri, Dec 2, 2016	27.18	27.87	26.78	27.04
6177	NYSE	OII	Thu, Dec 1, 2016	27.06	27.35	26.59	27.29
6176	NYSE	OII	Wed, Nov 30, 2016	26.64	26.87	25.96	26.65
6175	NYSE	OII	Tue, Nov 29, 2016	24.65	25.37	24.52	25.11
6174	NYSE	OII	Mon, Nov 28, 2016	25.94	25.96	25.14	25.25
6173	NYSE	OII	Fri, Nov 25, 2016	25.80	26.13	25.69	25.81
6172	NYSE	OII	Wed, Nov 23, 2016	25.68	25.99	25.39	25.98
6171	NYSE	OII	Tue, Nov 22, 2016	25.90	26.20	25.79	25.90
6170	NYSE	OII	Mon, Nov 21, 2016	25.60	26.08	25.41	25.87
6169	NYSE	OII	Fri, Nov 18, 2016	25.29	25.35	24.84	25.08
6168	NYSE	OII	Thu, Nov 17, 2016	25.70	25.99	24.99	25.22
6167	NYSE	OII	Wed, Nov 16, 2016	25.16	25.75	25.13	25.45
6166	NYSE	OII	Tue, Nov 15, 2016	24.52	25.52	24.52	25.40
6165	NYSE	OII	Mon, Nov 14, 2016	23.33	24.48	23.19	24.32
6164	NYSE	OII	Fri, Nov 11, 2016	23.82	23.94	23.10	23.40
6163	NYSE	OII	Thu, Nov 10, 2016	23.26	24.22	23.09	24.07
6162	NYSE	OII	Wed, Nov 9, 2016	22.76	23.61	22.70	23.40
6161	NYSE	OII	Tue, Nov 8, 2016	23.06	23.13	22.54	22.75
6160	NYSE	OII	Mon, Nov 7, 2016	23.58	23.60	22.99	23.25
6159	NYSE	OII	Fri, Nov 4, 2016	23.97	24.04	23.11	23.20
6158	NYSE	OII	Thu, Nov 3, 2016	24.44	24.65	23.56	24.08
6157	NYSE	OII	Wed, Nov 2, 2016	23.79	24.42	23.79	24.25
6156	NYSE	OII	Tue, Nov 1, 2016	24.04	24.26	23.60	24.18
6155	NYSE	OII	Mon, Oct 31, 2016	23.73	24.13	23.69	23.80
6154	NYSE	OII	Fri, Oct 28, 2016	24.28	24.29	22.47	24.01
6153	NYSE	OII	Thu, Oct 27, 2016	25.81	26.15	25.22	25.45
6152	NYSE	OII	Wed, Oct 26, 2016	25.55	25.82	25.20	25.53
6151	NYSE	OII	Tue, Oct 25, 2016	26.47	27.00	25.80	25.86
6150	NYSE	OII	Mon, Oct 24, 2016	27.31	27.32	26.34	26.65
6149	NYSE	OII	Fri, Oct 21, 2016	26.84	27.47	26.62	27.31
6148	NYSE	OII	Thu, Oct 20, 2016	26.94	27.50	26.75	27.03
6147	NYSE	OII	Wed, Oct 19, 2016	27.00	27.68	26.88	27.24
6146	NYSE	OII	Tue, Oct 18, 2016	27.17	27.35	26.42	26.64
6145	NYSE	OII	Mon, Oct 17, 2016	27.47	27.81	26.78	26.86
6144	NYSE	OII	Fri, Oct 14, 2016	27.72	27.84	27.35	27.44
6143	NYSE	OII	Thu, Oct 13, 2016	27.37	27.72	27.24	27.62
6142	NYSE	OII	Wed, Oct 12, 2016	27.87	27.98	27.55	27.61
6141	NYSE	OII	Tue, Oct 11, 2016	28.10	28.21	27.73	28.08
6140	NYSE	OII	Mon, Oct 10, 2016	28.24	28.58	28.16	28.36
6139	NYSE	OII	Fri, Oct 7, 2016	27.83	28.24	27.61	27.82
6138	NYSE	OII	Thu, Oct 6, 2016	28.10	28.45	27.57	27.77
6137	NYSE	OII	Wed, Oct 5, 2016	27.29	28.08	27.23	27.98
6136	NYSE	OII	Tue, Oct 4, 2016	27.15	27.31	26.70	26.85
6135	NYSE	OII	Mon, Oct 3, 2016	27.51	27.53	26.76	27.07
6134	NYSE	OII	Fri, Sep 30, 2016	27.60	27.86	27.23	27.51
6133	NYSE	OII	Thu, Sep 29, 2016	26.73	27.39	26.73	27.20
6132	NYSE	OII	Wed, Sep 28, 2016	25.03	26.64	24.75	26.58
6131	NYSE	OII	Tue, Sep 27, 2016	24.81	24.89	24.33	24.81
6130	NYSE	OII	Mon, Sep 26, 2016	25.43	25.73	25.08	25.10
6129	NYSE	OII	Fri, Sep 23, 2016	25.44	26.00	24.90	25.19
6128	NYSE	OII	Thu, Sep 22, 2016	25.73	25.91	25.49	25.61
6127	NYSE	OII	Wed, Sep 21, 2016	24.98	25.36	24.83	25.31
6126	NYSE	OII	Tue, Sep 20, 2016	25.26	25.32	24.62	24.62
6125	NYSE	OII	Mon, Sep 19, 2016	25.52	25.62	25.00	25.14
6124	NYSE	OII	Fri, Sep 16, 2016	24.92	25.36	24.76	25.26
6123	NYSE	OII	Thu, Sep 15, 2016	25.01	25.61	24.74	25.42
6122	NYSE	OII	Wed, Sep 14, 2016	25.45	26.01	25.19	25.38
6121	NYSE	OII	Tue, Sep 13, 2016	25.71	25.82	25.13	25.52
6120	NYSE	OII	Mon, Sep 12, 2016	25.20	26.23	25.10	26.14
6119	NYSE	OII	Fri, Sep 9, 2016	26.14	26.46	25.35	25.49
6118	NYSE	OII	Thu, Sep 8, 2016	25.62	26.59	25.49	26.45
6117	NYSE	OII	Wed, Sep 7, 2016	26.09	26.09	25.33	25.43
6116	NYSE	OII	Tue, Sep 6, 2016	26.05	26.24	25.68	25.98
6115	NYSE	OII	Fri, Sep 2, 2016	26.10	26.67	25.85	25.91
6114	NYSE	OII	Thu, Sep 1, 2016	26.38	26.38	25.50	25.73
6113	NYSE	OII	Wed, Aug 31, 2016	26.85	27.15	26.30	26.52
6112	NYSE	OII	Tue, Aug 30, 2016	27.15	27.59	26.89	26.96
6111	NYSE	OII	Mon, Aug 29, 2016	26.69	27.16	26.63	27.04
6110	NYSE	OII	Fri, Aug 26, 2016	27.13	27.48	26.60	26.76
6109	NYSE	OII	Thu, Aug 25, 2016	27.37	27.46	26.77	26.96
6108	NYSE	OII	Wed, Aug 24, 2016	27.72	27.84	27.22	27.35
6107	NYSE	OII	Tue, Aug 23, 2016	28.20	28.51	28.08	27.89
6106	NYSE	OII	Mon, Aug 22, 2016	29.29	29.46	28.16	28.21
6105	NYSE	OII	Fri, Aug 19, 2016	29.16	29.74	28.86	29.73
6104	NYSE	OII	Thu, Aug 18, 2016	28.79	29.59	28.66	29.29
6103	NYSE	OII	Wed, Aug 17, 2016	28.32	28.68	28.03	28.59
6102	NYSE	OII	Tue, Aug 16, 2016	28.90	28.99	28.34	28.35
6101	NYSE	OII	Mon, Aug 15, 2016	28.54	29.18	28.52	28.80
6100	NYSE	OII	Fri, Aug 12, 2016	28.74	29.19	28.39	28.41
6099	NYSE	OII	Thu, Aug 11, 2016	27.91	28.68	27.68	28.60
6098	NYSE	OII	Wed, Aug 10, 2016	28.47	28.62	27.69	27.73
6097	NYSE	OII	Tue, Aug 9, 2016	29.03	29.17	28.39	28.49
6096	NYSE	OII	Mon, Aug 8, 2016	28.55	29.05	28.45	28.83
6095	NYSE	OII	Fri, Aug 5, 2016	27.85	28.48	27.73	28.27
6094	NYSE	OII	Thu, Aug 4, 2016	27.40	28.07	27.27	27.73
6093	NYSE	OII	Wed, Aug 3, 2016	26.95	27.70	26.67	27.59
6092	NYSE	OII	Tue, Aug 2, 2016	27.34	27.50	26.40	26.95
6091	NYSE	OII	Mon, Aug 1, 2016	27.85	27.86	26.66	26.92
6090	NYSE	OII	Fri, Jul 29, 2016	27.37	27.94	27.31	27.88
6089	NYSE	OII	Thu, Jul 28, 2016	27.52	27.89	27.13	27.66
6088	NYSE	OII	Wed, Jul 27, 2016	27.80	28.08	27.17	27.50
6087	NYSE	OII	Tue, Jul 26, 2016	27.08	27.79	26.75	27.75
6086	NYSE	OII	Mon, Jul 25, 2016	28.47	28.53	27.06	27.20
6085	NYSE	OII	Fri, Jul 22, 2016	30.13	31.00	28.40	28.96
6084	NYSE	OII	Thu, Jul 21, 2016	30.46	30.94	29.86	29.91
6083	NYSE	OII	Wed, Jul 20, 2016	29.82	30.47	29.34	30.37
6082	NYSE	OII	Tue, Jul 19, 2016	30.30	30.35	29.79	30.09
6081	NYSE	OII	Mon, Jul 18, 2016	30.62	30.83	30.06	30.59
6080	NYSE	OII	Fri, Jul 15, 2016	31.28	31.28	30.56	30.89
6079	NYSE	OII	Thu, Jul 14, 2016	31.06	31.36	30.71	31.02
6078	NYSE	OII	Wed, Jul 13, 2016	31.22	31.54	29.94	30.72
6077	NYSE	OII	Tue, Jul 12, 2016	30.44	31.55	30.20	31.22
6076	NYSE	OII	Mon, Jul 11, 2016	29.98	30.31	29.29	29.44
6075	NYSE	OII	Fri, Jul 8, 2016	29.74	30.46	29.65	29.78
6074	NYSE	OII	Thu, Jul 7, 2016	29.64	30.52	29.23	29.35
6073	NYSE	OII	Wed, Jul 6, 2016	28.91	29.44	28.52	29.42
6072	NYSE	OII	Tue, Jul 5, 2016	29.96	30.31	28.36	29.20
6071	NYSE	OII	Fri, Jul 1, 2016	29.88	31.07	29.84	30.45
6070	NYSE	OII	Thu, Jun 30, 2016	29.48	30.27	29.32	29.86
6069	NYSE	OII	Wed, Jun 29, 2016	28.72	29.75	28.46	29.52
6068	NYSE	OII	Tue, Jun 28, 2016	29.32	29.47	28.36	28.62
6067	NYSE	OII	Mon, Jun 27, 2016	29.80	30.18	28.53	28.65
6066	NYSE	OII	Fri, Jun 24, 2016	30.71	31.08	30.28	30.32
6065	NYSE	OII	Thu, Jun 23, 2016	31.89	32.30	31.65	32.02
6064	NYSE	OII	Wed, Jun 22, 2016	31.14	31.52	30.77	31.37
6063	NYSE	OII	Tue, Jun 21, 2016	31.55	31.79	30.93	31.45
6062	NYSE	OII	Mon, Jun 20, 2016	32.41	32.70	31.53	31.58
6061	NYSE	OII	Fri, Jun 17, 2016	31.36	32.33	31.30	31.86
6060	NYSE	OII	Thu, Jun 16, 2016	31.21	31.47	30.54	31.07
6059	NYSE	OII	Wed, Jun 15, 2016	31.49	32.57	31.11	31.65
6058	NYSE	OII	Tue, Jun 14, 2016	32.18	32.39	31.30	31.65
6057	NYSE	OII	Mon, Jun 13, 2016	32.41	32.85	31.75	31.80
6056	NYSE	OII	Fri, Jun 10, 2016	32.99	33.31	32.55	32.67
6055	NYSE	OII	Thu, Jun 9, 2016	34.24	34.55	33.49	33.58
6054	NYSE	OII	Wed, Jun 8, 2016	35.30	35.83	34.80	35.06
6053	NYSE	OII	Tue, Jun 7, 2016	34.60	35.26	33.79	34.92
6052	NYSE	OII	Mon, Jun 6, 2016	32.57	34.53	32.35	34.42
6051	NYSE	OII	Fri, Jun 3, 2016	32.45	32.92	31.95	32.12
6050	NYSE	OII	Thu, Jun 2, 2016	32.90	32.93	31.65	32.44
6049	NYSE	OII	Wed, Jun 1, 2016	32.63	33.34	32.06	33.22
6048	NYSE	OII	Tue, May 31, 2016	33.55	33.90	32.94	33.06
6047	NYSE	OII	Fri, May 27, 2016	33.00	33.60	32.81	33.51
6046	NYSE	OII	Thu, May 26, 2016	33.27	33.45	32.81	33.04
6045	NYSE	OII	Wed, May 25, 2016	32.11	33.18	31.80	33.02
6044	NYSE	OII	Tue, May 24, 2016	33.09	33.33	32.02	31.82
6043	NYSE	OII	Mon, May 23, 2016	32.84	33.46	32.34	33.04
6042	NYSE	OII	Fri, May 20, 2016	32.29	33.63	31.97	33.27
6041	NYSE	OII	Thu, May 19, 2016	31.31	32.44	31.00	32.06
6040	NYSE	OII	Wed, May 18, 2016	32.86	33.45	31.38	31.56
6039	NYSE	OII	Tue, May 17, 2016	32.33	33.52	32.33	32.98
6038	NYSE	OII	Mon, May 16, 2016	32.01	32.73	31.89	32.32
6037	NYSE	OII	Fri, May 13, 2016	32.29	32.84	31.29	31.51
6036	NYSE	OII	Thu, May 12, 2016	33.28	33.89	32.04	32.53
6035	NYSE	OII	Wed, May 11, 2016	32.80	33.71	32.52	33.06
6034	NYSE	OII	Tue, May 10, 2016	32.48	33.04	32.29	32.97
6033	NYSE	OII	Mon, May 9, 2016	33.80	33.92	31.92	32.33
6032	NYSE	OII	Fri, May 6, 2016	33.26	34.68	33.08	34.23
6031	NYSE	OII	Thu, May 5, 2016	34.44	34.47	33.31	33.68
6030	NYSE	OII	Wed, May 4, 2016	34.85	35.06	33.57	33.72
6029	NYSE	OII	Tue, May 3, 2016	35.77	36.21	34.64	34.85
6028	NYSE	OII	Mon, May 2, 2016	36.71	36.92	35.84	36.37
6027	NYSE	OII	Fri, Apr 29, 2016	35.89	36.78	35.43	36.65
6026	NYSE	OII	Thu, Apr 28, 2016	34.35	36.27	33.95	35.23
6025	NYSE	OII	Wed, Apr 27, 2016	32.53	35.49	32.53	34.65
6024	NYSE	OII	Tue, Apr 26, 2016	33.39	33.43	31.62	32.51
6023	NYSE	OII	Mon, Apr 25, 2016	34.88	35.31	33.36	33.73
6022	NYSE	OII	Fri, Apr 22, 2016	33.25	35.33	33.06	35.15
6021	NYSE	OII	Thu, Apr 21, 2016	33.82	34.29	32.98	33.18
6020	NYSE	OII	Wed, Apr 20, 2016	33.82	34.35	33.18	33.81
6019	NYSE	OII	Tue, Apr 19, 2016	33.09	34.51	32.97	34.07
6018	NYSE	OII	Mon, Apr 18, 2016	31.62	33.25	31.40	32.92
6017	NYSE	OII	Fri, Apr 15, 2016	32.84	32.88	31.86	32.49
6016	NYSE	OII	Thu, Apr 14, 2016	33.88	33.99	32.79	32.97
6015	NYSE	OII	Wed, Apr 13, 2016	33.15	34.32	32.82	33.80
6014	NYSE	OII	Tue, Apr 12, 2016	31.83	33.31	31.57	33.03
6013	NYSE	OII	Mon, Apr 11, 2016	31.69	32.26	31.49	31.57
6012	NYSE	OII	Fri, Apr 8, 2016	31.27	32.50	31.27	31.62
6011	NYSE	OII	Thu, Apr 7, 2016	30.74	31.47	30.17	30.66
6010	NYSE	OII	Wed, Apr 6, 2016	31.25	31.72	30.15	30.87
6009	NYSE	OII	Tue, Apr 5, 2016	31.50	31.50	31.50	30.79
6008	NYSE	OII	Mon, Apr 4, 2016	31.77	32.24	31.15	31.50
6007	NYSE	OII	Fri, Apr 1, 2016	32.55	32.78	31.43	32.02
6006	NYSE	OII	Thu, Mar 31, 2016	32.65	33.42	32.65	33.24
6005	NYSE	OII	Wed, Mar 30, 2016	33.64	33.74	31.89	32.72
6004	NYSE	OII	Tue, Mar 29, 2016	32.51	33.23	31.90	33.21
6003	NYSE	OII	Mon, Mar 28, 2016	33.46	33.55	32.64	32.94
6002	NYSE	OII	Thu, Mar 24, 2016	33.03	33.03	33.03	33.37
6001	NYSE	OII	Wed, Mar 23, 2016	33.36	33.57	32.93	33.03
6000	NYSE	OII	Tue, Mar 22, 2016	33.51	34.23	33.30	33.60
5999	NYSE	OII	Mon, Mar 21, 2016	33.58	34.20	33.35	34.10
5998	NYSE	OII	Fri, Mar 18, 2016	34.38	34.76	33.35	33.84
5997	NYSE	OII	Thu, Mar 17, 2016	32.15	34.40	31.77	34.21
5996	NYSE	OII	Wed, Mar 16, 2016	31.60	32.08	31.14	31.76
5995	NYSE	OII	Tue, Mar 15, 2016	31.78	31.78	31.78	31.36
5994	NYSE	OII	Mon, Mar 14, 2016	32.02	32.27	31.50	31.78
5993	NYSE	OII	Fri, Mar 11, 2016	28.61	28.61	28.61	32.41
5992	NYSE	OII	Thu, Mar 10, 2016	28.55	28.73	27.56	28.61
5991	NYSE	OII	Wed, Mar 9, 2016	29.03	29.03	29.03	28.68
5990	NYSE	OII	Tue, Mar 8, 2016	31.06	31.14	28.97	29.03
5989	NYSE	OII	Mon, Mar 7, 2016	29.83	31.36	29.63	31.22
5988	NYSE	OII	Fri, Mar 4, 2016	29.32	29.32	29.32	29.85
5987	NYSE	OII	Thu, Mar 3, 2016	28.13	28.13	28.13	29.32
5986	NYSE	OII	Wed, Mar 2, 2016	27.23	28.15	26.72	28.13
5985	NYSE	OII	Tue, Mar 1, 2016	27.85	28.27	27.46	27.47
5984	NYSE	OII	Mon, Feb 29, 2016	27.35	27.92	27.12	27.62
5983	NYSE	OII	Fri, Feb 26, 2016	26.16	26.16	26.16	27.25
5982	NYSE	OII	Thu, Feb 25, 2016	26.86	27.03	25.42	26.16
5981	NYSE	OII	Wed, Feb 24, 2016	26.89	27.16	25.78	26.75
5980	NYSE	OII	Tue, Feb 23, 2016	28.39	28.62	27.40	27.44
5979	NYSE	OII	Mon, Feb 22, 2016	28.75	28.96	28.37	28.43
5978	NYSE	OII	Fri, Feb 19, 2016	27.36	28.15	27.25	28.11
5977	NYSE	OII	Thu, Feb 18, 2016	27.24	28.09	27.00	27.90
5976	NYSE	OII	Wed, Feb 17, 2016	26.70	27.39	26.55	26.99
5975	NYSE	OII	Tue, Feb 16, 2016	27.38	27.67	26.37	26.55
5974	NYSE	OII	Fri, Feb 12, 2016	26.24	27.22	25.33	27.12
5973	NYSE	OII	Thu, Feb 11, 2016	28.60	28.83	25.64	26.78
5972	NYSE	OII	Wed, Feb 10, 2016	28.70	29.00	27.94	28.06
5971	NYSE	OII	Tue, Feb 9, 2016	28.91	29.58	27.95	28.59
5970	NYSE	OII	Mon, Feb 8, 2016	29.25	29.82	28.99	29.33
5969	NYSE	OII	Fri, Feb 5, 2016	29.58	30.54	29.58	29.80
5968	NYSE	OII	Thu, Feb 4, 2016	30.02	30.94	29.63	29.83
5967	NYSE	OII	Wed, Feb 3, 2016	31.02	31.06	29.36	30.03
5966	NYSE	OII	Tue, Feb 2, 2016	31.07	31.07	30.18	30.76
5965	NYSE	OII	Mon, Feb 1, 2016	33.17	33.47	31.16	32.00
5964	NYSE	OII	Fri, Jan 29, 2016	33.38	33.88	32.50	33.85
5963	NYSE	OII	Thu, Jan 28, 2016	34.70	35.17	32.88	33.14
5962	NYSE	OII	Wed, Jan 27, 2016	32.73	34.79	32.47	33.61
5961	NYSE	OII	Tue, Jan 26, 2016	31.61	32.86	31.30	32.82
5960	NYSE	OII	Mon, Jan 25, 2016	32.82	32.85	30.54	31.12
5959	NYSE	OII	Fri, Jan 22, 2016	34.37	34.62	33.05	33.54
5958	NYSE	OII	Thu, Jan 21, 2016	32.04	33.85	31.53	33.26
5957	NYSE	OII	Wed, Jan 20, 2016	32.25	32.59	31.15	32.17
5956	NYSE	OII	Tue, Jan 19, 2016	32.54	32.98	31.77	32.30
5955	NYSE	OII	Fri, Jan 15, 2016	31.42	32.38	30.48	32.33
5954	NYSE	OII	Thu, Jan 14, 2016	32.45	33.38	31.92	32.79
5953	NYSE	OII	Wed, Jan 13, 2016	33.76	33.95	31.97	32.09
5952	NYSE	OII	Tue, Jan 12, 2016	33.59	34.00	32.08	33.24
5951	NYSE	OII	Mon, Jan 11, 2016	34.01	34.12	32.97	33.21
5950	NYSE	OII	Fri, Jan 8, 2016	34.68	34.75	33.58	33.90
5949	NYSE	OII	Thu, Jan 7, 2016	35.54	35.54	34.21	34.36
5948	NYSE	OII	Wed, Jan 6, 2016	36.67	37.28	35.51	35.80
5947	NYSE	OII	Tue, Jan 5, 2016	38.76	38.80	37.52	37.79
5946	NYSE	OII	Mon, Jan 4, 2016	37.45	39.04	37.20	38.78
5945	NYSE	OII	Thu, Dec 31, 2015	37.25	37.91	37.14	37.52
5944	NYSE	OII	Wed, Dec 30, 2015	37.75	38.22	37.25	37.45
5943	NYSE	OII	Tue, Dec 29, 2015	39.50	39.50	37.66	38.16
5942	NYSE	OII	Mon, Dec 28, 2015	38.63	38.77	37.99	38.39
5941	NYSE	OII	Thu, Dec 24, 2015	39.88	40.02	39.06	39.08
5940	NYSE	OII	Wed, Dec 23, 2015	38.42	39.85	38.42	39.83
5939	NYSE	OII	Tue, Dec 22, 2015	37.21	38.12	37.15	37.86
5938	NYSE	OII	Mon, Dec 21, 2015	37.50	38.57	36.87	37.12
5937	NYSE	OII	Fri, Dec 18, 2015	37.70	38.50	37.09	37.11
5936	NYSE	OII	Thu, Dec 17, 2015	37.70	38.35	37.36	37.68
5935	NYSE	OII	Wed, Dec 16, 2015	38.20	39.08	37.38	37.78
5934	NYSE	OII	Tue, Dec 15, 2015	37.30	39.07	37.30	38.68
5933	NYSE	OII	Mon, Dec 14, 2015	37.97	38.20	36.90	37.60
5932	NYSE	OII	Fri, Dec 11, 2015	39.84	39.84	37.93	38.04
5931	NYSE	OII	Thu, Dec 10, 2015	39.86	40.71	39.59	40.25
5930	NYSE	OII	Wed, Dec 9, 2015	40.33	40.87	39.44	39.98
5929	NYSE	OII	Tue, Dec 8, 2015	38.84	40.59	38.62	39.84
5928	NYSE	OII	Mon, Dec 7, 2015	40.35	40.62	39.04	39.46
5927	NYSE	OII	Fri, Dec 4, 2015	41.05	41.91	40.60	41.67
5926	NYSE	OII	Thu, Dec 3, 2015	42.57	42.77	41.34	41.63
5925	NYSE	OII	Wed, Dec 2, 2015	43.07	43.34	41.88	42.09
5924	NYSE	OII	Tue, Dec 1, 2015	43.75	44.10	42.93	43.40
5923	NYSE	OII	Mon, Nov 30, 2015	43.52	44.39	43.48	43.74
5922	NYSE	OII	Fri, Nov 27, 2015	43.98	44.23	42.90	43.07
5921	NYSE	OII	Wed, Nov 25, 2015	43.86	45.12	43.37	44.33
5920	NYSE	OII	Tue, Nov 24, 2015	44.00	44.82	43.84	44.21
5919	NYSE	OII	Mon, Nov 23, 2015	43.60	44.05	42.87	43.99
5918	NYSE	OII	Fri, Nov 20, 2015	44.38	44.85	43.04	43.75
5917	NYSE	OII	Thu, Nov 19, 2015	44.93	45.35	44.15	44.38
5916	NYSE	OII	Wed, Nov 18, 2015	44.57	45.69	44.38	45.36
5915	NYSE	OII	Tue, Nov 17, 2015	44.55	44.89	43.60	43.96
5914	NYSE	OII	Mon, Nov 16, 2015	43.20	44.91	43.13	44.73
5913	NYSE	OII	Fri, Nov 13, 2015	43.49	43.80	42.40	43.33
5912	NYSE	OII	Thu, Nov 12, 2015	43.50	45.34	42.66	43.37
5911	NYSE	OII	Wed, Nov 11, 2015	44.60	44.92	43.24	43.59
5910	NYSE	OII	Tue, Nov 10, 2015	43.76	44.62	43.56	44.62
5909	NYSE	OII	Mon, Nov 9, 2015	44.24	44.54	43.13	43.77
5908	NYSE	OII	Fri, Nov 6, 2015	44.13	44.68	43.03	44.28
5907	NYSE	OII	Thu, Nov 5, 2015	45.02	45.38	44.04	44.34
5906	NYSE	OII	Wed, Nov 4, 2015	45.86	46.42	45.03	45.24
5905	NYSE	OII	Tue, Nov 3, 2015	44.60	46.20	44.60	45.88
5904	NYSE	OII	Mon, Nov 2, 2015	41.73	44.96	41.68	44.55
5903	NYSE	OII	Fri, Oct 30, 2015	41.71	42.10	40.63	42.02
5902	NYSE	OII	Thu, Oct 29, 2015	44.05	44.24	42.08	42.13
5901	NYSE	OII	Wed, Oct 28, 2015	44.10	44.98	42.88	44.30
5900	NYSE	OII	Tue, Oct 27, 2015	43.81	44.69	43.24	43.68
5899	NYSE	OII	Mon, Oct 26, 2015	46.17	46.35	44.50	44.56
5898	NYSE	OII	Fri, Oct 23, 2015	46.38	47.10	45.86	46.31
5897	NYSE	OII	Thu, Oct 22, 2015	46.43	47.45	46.14	46.74
5896	NYSE	OII	Wed, Oct 21, 2015	46.57	46.78	45.80	45.92
5895	NYSE	OII	Tue, Oct 20, 2015	45.81	46.97	45.63	46.80
5894	NYSE	OII	Mon, Oct 19, 2015	46.60	47.05	45.70	45.98
5893	NYSE	OII	Fri, Oct 16, 2015	47.55	47.99	46.43	47.09
5892	NYSE	OII	Thu, Oct 15, 2015	46.08	47.74	45.58	47.58
5891	NYSE	OII	Wed, Oct 14, 2015	45.92	46.24	45.32	46.01
5890	NYSE	OII	Tue, Oct 13, 2015	45.80	46.71	45.57	45.78
5889	NYSE	OII	Mon, Oct 12, 2015	47.56	47.56	45.79	46.38
5888	NYSE	OII	Fri, Oct 9, 2015	47.87	48.11	46.43	47.56
5887	NYSE	OII	Thu, Oct 8, 2015	45.33	47.63	44.73	47.32
5886	NYSE	OII	Wed, Oct 7, 2015	45.85	46.66	44.49	45.47
5885	NYSE	OII	Tue, Oct 6, 2015	44.89	45.94	44.44	45.28
5884	NYSE	OII	Mon, Oct 5, 2015	43.19	44.94	43.19	44.48
5883	NYSE	OII	Fri, Oct 2, 2015	38.90	42.98	38.62	42.88
5882	NYSE	OII	Thu, Oct 1, 2015	39.85	40.27	38.56	39.35
5881	NYSE	OII	Wed, Sep 30, 2015	39.55	39.88	38.90	39.28
5880	NYSE	OII	Tue, Sep 29, 2015	39.51	39.81	38.50	39.25
5879	NYSE	OII	Mon, Sep 28, 2015	39.43	39.74	39.10	39.26
5878	NYSE	OII	Fri, Sep 25, 2015	40.11	40.27	39.42	39.89
5877	NYSE	OII	Thu, Sep 24, 2015	39.75	40.52	39.52	39.83
5876	NYSE	OII	Wed, Sep 23, 2015	40.88	41.21	39.87	39.97
5875	NYSE	OII	Tue, Sep 22, 2015	40.11	41.26	40.08	40.81
5874	NYSE	OII	Mon, Sep 21, 2015	40.93	41.73	40.66	40.82
5873	NYSE	OII	Fri, Sep 18, 2015	41.69	41.79	40.51	40.54
5872	NYSE	OII	Thu, Sep 17, 2015	42.33	43.45	41.43	42.52
5871	NYSE	OII	Wed, Sep 16, 2015	41.48	42.86	41.37	42.56
5870	NYSE	OII	Tue, Sep 15, 2015	40.31	41.33	40.23	41.29
5869	NYSE	OII	Mon, Sep 14, 2015	40.12	40.22	39.63	40.18
5868	NYSE	OII	Fri, Sep 11, 2015	40.00	40.60	39.47	40.31
5867	NYSE	OII	Thu, Sep 10, 2015	40.85	41.46	40.06	40.95
5866	NYSE	OII	Wed, Sep 9, 2015	43.46	43.67	40.60	40.75
5865	NYSE	OII	Tue, Sep 8, 2015	42.00	43.08	41.52	42.83
5864	NYSE	OII	Fri, Sep 4, 2015	40.69	41.95	40.50	41.66
5863	NYSE	OII	Thu, Sep 3, 2015	40.94	41.72	40.43	41.23
5862	NYSE	OII	Wed, Sep 2, 2015	41.43	41.43	39.59	40.82
5861	NYSE	OII	Tue, Sep 1, 2015	42.65	43.21	40.40	40.81
5860	NYSE	OII	Mon, Aug 31, 2015	42.82	44.39	42.62	43.82
5859	NYSE	OII	Fri, Aug 28, 2015	41.55	43.47	41.27	43.25
5858	NYSE	OII	Thu, Aug 27, 2015	41.15	42.31	40.32	42.21
5857	NYSE	OII	Wed, Aug 26, 2015	37.96	40.29	37.64	40.19
5856	NYSE	OII	Tue, Aug 25, 2015	39.20	39.20	37.06	37.06
5855	NYSE	OII	Mon, Aug 24, 2015	37.96	39.05	37.00	37.70
5854	NYSE	OII	Fri, Aug 21, 2015	39.31	40.18	38.92	39.75
5853	NYSE	OII	Thu, Aug 20, 2015	39.79	40.53	39.18	39.23
5852	NYSE	OII	Wed, Aug 19, 2015	40.54	40.96	39.66	40.00
5851	NYSE	OII	Tue, Aug 18, 2015	41.41	41.46	40.41	40.84
5850	NYSE	OII	Mon, Aug 17, 2015	41.83	42.03	41.27	41.50
5849	NYSE	OII	Fri, Aug 14, 2015	42.67	43.38	41.96	42.16
5848	NYSE	OII	Thu, Aug 13, 2015	43.20	43.40	42.50	42.78
5847	NYSE	OII	Wed, Aug 12, 2015	42.57	43.65	42.43	43.61
5846	NYSE	OII	Tue, Aug 11, 2015	42.13	42.87	41.77	42.84
5845	NYSE	OII	Mon, Aug 10, 2015	41.51	43.07	41.34	43.07
5844	NYSE	OII	Fri, Aug 7, 2015	41.42	42.42	41.29	41.48
5843	NYSE	OII	Thu, Aug 6, 2015	40.88	42.04	40.39	41.81
5842	NYSE	OII	Wed, Aug 5, 2015	40.55	41.63	40.55	41.08
5841	NYSE	OII	Tue, Aug 4, 2015	40.22	40.92	39.63	39.99
5840	NYSE	OII	Mon, Aug 3, 2015	39.67	40.48	39.31	39.85
5839	NYSE	OII	Fri, Jul 31, 2015	40.63	41.16	39.97	40.02
5838	NYSE	OII	Thu, Jul 30, 2015	41.29	41.41	40.51	40.91
5837	NYSE	OII	Wed, Jul 29, 2015	39.44	41.38	38.90	41.30
5836	NYSE	OII	Tue, Jul 28, 2015	38.98	39.71	38.29	39.53
5835	NYSE	OII	Mon, Jul 27, 2015	38.54	39.16	37.85	38.53
5834	NYSE	OII	Fri, Jul 24, 2015	39.01	39.38	38.57	39.13
5833	NYSE	OII	Thu, Jul 23, 2015	39.21	40.45	38.29	39.15
5832	NYSE	OII	Wed, Jul 22, 2015	39.76	40.14	37.92	38.82
5831	NYSE	OII	Tue, Jul 21, 2015	41.24	41.95	40.13	40.22
5830	NYSE	OII	Mon, Jul 20, 2015	41.97	41.97	41.15	41.20
5829	NYSE	OII	Fri, Jul 17, 2015	42.68	42.71	41.69	41.87
5828	NYSE	OII	Thu, Jul 16, 2015	43.38	43.54	42.70	42.77
5827	NYSE	OII	Wed, Jul 15, 2015	44.63	44.86	43.03	43.06
5826	NYSE	OII	Tue, Jul 14, 2015	44.89	45.71	44.66	44.92
5825	NYSE	OII	Mon, Jul 13, 2015	44.38	45.10	44.18	44.78
5824	NYSE	OII	Fri, Jul 10, 2015	45.25	45.29	44.26	44.30
5823	NYSE	OII	Thu, Jul 9, 2015	45.53	45.94	44.73	44.75
5822	NYSE	OII	Wed, Jul 8, 2015	45.86	46.21	44.46	44.81
5821	NYSE	OII	Tue, Jul 7, 2015	45.43	46.43	44.57	46.27
5820	NYSE	OII	Mon, Jul 6, 2015	45.26	46.24	45.22	45.46
5819	NYSE	OII	Thu, Jul 2, 2015	46.30	46.86	46.12	46.29
5818	NYSE	OII	Wed, Jul 1, 2015	46.82	46.82	45.39	46.01
5817	NYSE	OII	Tue, Jun 30, 2015	46.55	46.70	46.05	46.59
5816	NYSE	OII	Mon, Jun 29, 2015	46.72	47.07	46.14	46.14
5815	NYSE	OII	Fri, Jun 26, 2015	47.39	47.54	46.94	47.39
5814	NYSE	OII	Thu, Jun 25, 2015	47.53	47.69	47.28	47.51
5813	NYSE	OII	Wed, Jun 24, 2015	47.12	47.83	46.96	47.59
5812	NYSE	OII	Tue, Jun 23, 2015	47.11	47.39	46.89	47.27
5811	NYSE	OII	Mon, Jun 22, 2015	46.88	47.32	46.51	47.21
5810	NYSE	OII	Fri, Jun 19, 2015	47.60	47.91	46.46	46.64
5809	NYSE	OII	Thu, Jun 18, 2015	49.19	49.32	47.88	47.93
5808	NYSE	OII	Wed, Jun 17, 2015	49.56	50.18	48.95	48.97
5807	NYSE	OII	Tue, Jun 16, 2015	49.11	49.33	48.92	49.21
5806	NYSE	OII	Mon, Jun 15, 2015	48.96	49.14	48.58	49.00
5805	NYSE	OII	Fri, Jun 12, 2015	50.10	50.36	49.49	49.55
5804	NYSE	OII	Thu, Jun 11, 2015	50.60	50.63	50.12	50.48
5803	NYSE	OII	Wed, Jun 10, 2015	50.43	51.00	50.32	50.62
5802	NYSE	OII	Tue, Jun 9, 2015	50.01	50.10	49.42	49.64
5801	NYSE	OII	Mon, Jun 8, 2015	49.79	50.10	49.18	49.45
5800	NYSE	OII	Fri, Jun 5, 2015	49.34	50.14	49.05	49.96
5799	NYSE	OII	Thu, Jun 4, 2015	50.43	50.43	49.38	49.55
5798	NYSE	OII	Wed, Jun 3, 2015	51.12	51.81	50.71	50.83
5797	NYSE	OII	Tue, Jun 2, 2015	51.13	51.88	51.02	51.16
5796	NYSE	OII	Mon, Jun 1, 2015	50.82	51.11	50.19	51.02
5795	NYSE	OII	Fri, May 29, 2015	51.27	51.63	50.80	50.80
5794	NYSE	OII	Thu, May 28, 2015	51.97	52.19	50.84	51.18
5793	NYSE	OII	Wed, May 27, 2015	51.70	52.54	51.37	52.12
5792	NYSE	OII	Tue, May 26, 2015	52.49	53.24	51.88	52.10
5791	NYSE	OII	Fri, May 22, 2015	53.06	53.77	52.70	53.09
5790	NYSE	OII	Thu, May 21, 2015	52.57	53.54	52.57	53.40
5789	NYSE	OII	Wed, May 20, 2015	52.42	52.52	51.73	52.19
5788	NYSE	OII	Tue, May 19, 2015	52.54	52.83	51.44	52.05
5787	NYSE	OII	Mon, May 18, 2015	52.75	53.25	52.38	53.18
5786	NYSE	OII	Fri, May 15, 2015	53.15	53.24	52.39	52.74
5785	NYSE	OII	Thu, May 14, 2015	53.29	53.87	52.95	53.41
5784	NYSE	OII	Wed, May 13, 2015	54.30	54.48	52.95	53.11
5783	NYSE	OII	Tue, May 12, 2015	53.70	54.48	53.32	53.91
5782	NYSE	OII	Mon, May 11, 2015	54.00	54.03	52.85	53.57
5781	NYSE	OII	Fri, May 8, 2015	53.63	54.08	52.57	54.00
5780	NYSE	OII	Thu, May 7, 2015	54.03	54.09	52.73	53.16
5779	NYSE	OII	Wed, May 6, 2015	54.87	55.00	53.97	54.51
5778	NYSE	OII	Tue, May 5, 2015	54.89	55.95	53.76	53.94
5777	NYSE	OII	Mon, May 4, 2015	55.10	55.26	54.35	54.45
5776	NYSE	OII	Fri, May 1, 2015	55.16	55.51	54.33	55.00
5775	NYSE	OII	Thu, Apr 30, 2015	54.88	55.73	54.15	55.11
5774	NYSE	OII	Wed, Apr 29, 2015	53.66	55.19	53.50	54.65
5773	NYSE	OII	Tue, Apr 28, 2015	55.49	55.98	54.47	54.55
5772	NYSE	OII	Mon, Apr 27, 2015	53.80	55.95	53.80	55.77
5771	NYSE	OII	Fri, Apr 24, 2015	55.26	55.28	53.94	54.10
5770	NYSE	OII	Thu, Apr 23, 2015	56.72	56.72	54.67	55.57
5769	NYSE	OII	Wed, Apr 22, 2015	55.29	57.26	54.76	57.16
5768	NYSE	OII	Tue, Apr 21, 2015	57.07	57.14	54.39	55.14
5767	NYSE	OII	Mon, Apr 20, 2015	56.75	57.86	56.75	57.26
5766	NYSE	OII	Fri, Apr 17, 2015	58.71	58.71	56.53	56.81
5765	NYSE	OII	Thu, Apr 16, 2015	58.77	59.58	58.07	58.46
5764	NYSE	OII	Wed, Apr 15, 2015	57.35	59.65	57.08	59.12
5763	NYSE	OII	Tue, Apr 14, 2015	56.06	57.45	55.86	56.86
5762	NYSE	OII	Mon, Apr 13, 2015	57.78	57.91	55.60	55.73
5761	NYSE	OII	Fri, Apr 10, 2015	56.93	57.76	56.34	57.75
5760	NYSE	OII	Thu, Apr 9, 2015	55.72	57.02	55.56	56.76
5759	NYSE	OII	Wed, Apr 8, 2015	55.83	56.28	55.20	55.55
5758	NYSE	OII	Tue, Apr 7, 2015	55.86	56.77	55.49	55.54
5757	NYSE	OII	Mon, Apr 6, 2015	54.85	56.42	54.73	55.95
5756	NYSE	OII	Thu, Apr 2, 2015	54.44	55.21	53.92	54.59
5755	NYSE	OII	Wed, Apr 1, 2015	54.31	54.94	53.68	54.50
5754	NYSE	OII	Tue, Mar 31, 2015	53.51	54.10	53.17	53.93
5753	NYSE	OII	Mon, Mar 30, 2015	53.59	54.29	53.45	53.78
5752	NYSE	OII	Fri, Mar 27, 2015	53.23	53.65	52.56	53.59
5751	NYSE	OII	Thu, Mar 26, 2015	54.25	54.49	53.35	53.54
5750	NYSE	OII	Wed, Mar 25, 2015	53.06	53.83	52.92	53.49
5749	NYSE	OII	Tue, Mar 24, 2015	52.94	52.94	52.04	52.56
5748	NYSE	OII	Mon, Mar 23, 2015	52.67	53.54	52.63	52.66
5747	NYSE	OII	Fri, Mar 20, 2015	53.35	53.50	52.43	52.53
5746	NYSE	OII	Thu, Mar 19, 2015	52.48	53.19	51.86	52.84
5745	NYSE	OII	Wed, Mar 18, 2015	49.72	53.14	49.63	52.80
5744	NYSE	OII	Tue, Mar 17, 2015	48.55	50.10	48.37	49.98
5743	NYSE	OII	Mon, Mar 16, 2015	49.34	49.34	48.45	48.68
5742	NYSE	OII	Fri, Mar 13, 2015	50.47	50.47	48.86	49.34
5741	NYSE	OII	Thu, Mar 12, 2015	52.20	52.20	50.91	50.96
5740	NYSE	OII	Wed, Mar 11, 2015	52.17	52.24	51.46	52.01
5739	NYSE	OII	Tue, Mar 10, 2015	52.19	52.39	51.35	52.00
5738	NYSE	OII	Mon, Mar 9, 2015	52.54	53.43	52.29	52.66
5737	NYSE	OII	Fri, Mar 6, 2015	53.03	53.86	52.40	52.52
5736	NYSE	OII	Thu, Mar 5, 2015	53.83	54.14	53.20	53.49
5735	NYSE	OII	Wed, Mar 4, 2015	53.74	53.93	53.25	53.90
5734	NYSE	OII	Tue, Mar 3, 2015	54.23	54.60	53.73	53.82
5733	NYSE	OII	Mon, Mar 2, 2015	54.44	54.44	53.02	54.17
5732	NYSE	OII	Fri, Feb 27, 2015	54.37	55.25	54.29	54.53
5731	NYSE	OII	Thu, Feb 26, 2015	53.68	54.42	53.37	54.04
5730	NYSE	OII	Wed, Feb 25, 2015	53.57	54.12	53.19	54.07
5729	NYSE	OII	Tue, Feb 24, 2015	53.54	53.76	52.65	53.73
5728	NYSE	OII	Mon, Feb 23, 2015	52.28	53.75	52.08	53.24
5727	NYSE	OII	Fri, Feb 20, 2015	52.20	52.68	51.92	52.63
5726	NYSE	OII	Thu, Feb 19, 2015	50.34	52.79	50.33	52.40
5725	NYSE	OII	Wed, Feb 18, 2015	51.43	52.86	51.28	52.07
5724	NYSE	OII	Tue, Feb 17, 2015	50.40	51.96	49.92	51.96
5723	NYSE	OII	Fri, Feb 13, 2015	50.72	50.83	49.37	50.47
5722	NYSE	OII	Thu, Feb 12, 2015	52.00	52.00	49.15	49.88
5721	NYSE	OII	Wed, Feb 11, 2015	53.96	54.84	53.96	54.46
5720	NYSE	OII	Tue, Feb 10, 2015	55.65	55.79	54.11	54.77
5719	NYSE	OII	Mon, Feb 9, 2015	55.91	56.37	55.51	55.65
5718	NYSE	OII	Fri, Feb 6, 2015	55.90	56.32	54.90	55.84
5717	NYSE	OII	Thu, Feb 5, 2015	54.75	56.46	54.11	55.62
5716	NYSE	OII	Wed, Feb 4, 2015	54.62	55.17	53.79	53.97
5715	NYSE	OII	Tue, Feb 3, 2015	55.24	56.56	54.66	55.61
5714	NYSE	OII	Mon, Feb 2, 2015	53.05	54.44	52.57	54.40
5713	NYSE	OII	Fri, Jan 30, 2015	50.92	53.29	50.54	52.36
5712	NYSE	OII	Thu, Jan 29, 2015	51.50	51.99	50.01	51.28
5711	NYSE	OII	Wed, Jan 28, 2015	53.09	53.23	51.00	51.20
5710	NYSE	OII	Tue, Jan 27, 2015	53.09	53.97	52.75	53.44
5709	NYSE	OII	Mon, Jan 26, 2015	52.48	53.90	52.20	53.58
5708	NYSE	OII	Fri, Jan 23, 2015	53.20	53.88	52.33	52.35
5707	NYSE	OII	Thu, Jan 22, 2015	54.67	54.69	53.01	53.48
5706	NYSE	OII	Wed, Jan 21, 2015	53.57	54.48	53.09	54.18
5705	NYSE	OII	Tue, Jan 20, 2015	53.68	53.70	52.59	53.30
5704	NYSE	OII	Fri, Jan 16, 2015	51.12	54.05	51.12	53.99
5703	NYSE	OII	Thu, Jan 15, 2015	53.71	54.05	50.81	50.91
5702	NYSE	OII	Wed, Jan 14, 2015	53.18	54.00	52.17	52.99
5701	NYSE	OII	Tue, Jan 13, 2015	53.79	54.61	53.09	53.75
5700	NYSE	OII	Mon, Jan 12, 2015	54.33	54.86	53.08	53.67
5699	NYSE	OII	Fri, Jan 9, 2015	56.45	56.68	54.88	55.60
5698	NYSE	OII	Thu, Jan 8, 2015	56.23	56.62	55.60	56.45
5697	NYSE	OII	Wed, Jan 7, 2015	56.36	56.96	55.41	55.76
5696	NYSE	OII	Tue, Jan 6, 2015	56.60	57.10	55.13	55.68
5695	NYSE	OII	Mon, Jan 5, 2015	57.73	58.00	56.61	56.96
5694	NYSE	OII	Fri, Jan 2, 2015	58.86	59.37	57.87	58.85
5693	NYSE	OII	Wed, Dec 31, 2014	58.59	59.70	58.26	58.81
5692	NYSE	OII	Tue, Dec 30, 2014	59.91	60.07	58.99	59.08
5691	NYSE	OII	Mon, Dec 29, 2014	59.88	60.46	59.77	59.93
5690	NYSE	OII	Fri, Dec 26, 2014	59.66	60.52	59.37	59.61
5689	NYSE	OII	Wed, Dec 24, 2014	59.00	59.54	58.48	59.25
5688	NYSE	OII	Tue, Dec 23, 2014	59.71	60.18	59.22	59.45
5687	NYSE	OII	Mon, Dec 22, 2014	58.62	59.21	57.93	58.97
5686	NYSE	OII	Fri, Dec 19, 2014	58.99	59.28	58.02	58.97
5685	NYSE	OII	Thu, Dec 18, 2014	60.00	60.19	57.48	58.67
5684	NYSE	OII	Wed, Dec 17, 2014	58.76	60.07	58.30	58.84
5683	NYSE	OII	Tue, Dec 16, 2014	57.00	59.72	56.58	58.46
5682	NYSE	OII	Mon, Dec 15, 2014	59.16	59.44	57.48	57.49
5681	NYSE	OII	Fri, Dec 12, 2014	59.77	60.51	58.79	58.84
5680	NYSE	OII	Thu, Dec 11, 2014	60.70	62.30	60.12	60.48
5679	NYSE	OII	Wed, Dec 10, 2014	61.74	62.15	60.41	60.71
5678	NYSE	OII	Tue, Dec 9, 2014	61.06	63.06	60.80	62.90
5677	NYSE	OII	Mon, Dec 8, 2014	64.03	64.71	61.83	61.94
5676	NYSE	OII	Fri, Dec 5, 2014	66.06	66.20	64.46	65.27
5675	NYSE	OII	Thu, Dec 4, 2014	64.29	66.25	63.78	65.63
5674	NYSE	OII	Wed, Dec 3, 2014	63.25	65.31	63.24	64.96
5673	NYSE	OII	Tue, Dec 2, 2014	62.36	63.85	61.43	63.24
5672	NYSE	OII	Mon, Dec 1, 2014	62.47	63.39	61.82	62.45
5671	NYSE	OII	Fri, Nov 28, 2014	63.58	64.91	60.43	62.71
5670	NYSE	OII	Wed, Nov 26, 2014	69.07	69.09	67.62	68.29
5669	NYSE	OII	Tue, Nov 25, 2014	70.50	70.50	69.06	69.57
5668	NYSE	OII	Mon, Nov 24, 2014	70.01	70.95	69.94	70.62
5667	NYSE	OII	Fri, Nov 21, 2014	69.47	70.04	69.05	70.03
5666	NYSE	OII	Thu, Nov 20, 2014	67.79	68.91	67.41	68.23
5665	NYSE	OII	Wed, Nov 19, 2014	67.93	68.15	66.92	67.81
5664	NYSE	OII	Tue, Nov 18, 2014	68.67	69.44	67.90	68.17
5663	NYSE	OII	Mon, Nov 17, 2014	68.89	69.64	68.58	68.70
5662	NYSE	OII	Fri, Nov 14, 2014	69.62	70.29	68.75	69.04
5661	NYSE	OII	Thu, Nov 13, 2014	69.85	70.08	68.87	68.73
5660	NYSE	OII	Wed, Nov 12, 2014	70.45	71.22	69.85	70.20
5659	NYSE	OII	Tue, Nov 11, 2014	69.90	71.19	68.91	71.15
5658	NYSE	OII	Mon, Nov 10, 2014	71.30	72.10	69.43	69.73
5657	NYSE	OII	Fri, Nov 7, 2014	69.85	72.19	69.74	71.33
5656	NYSE	OII	Thu, Nov 6, 2014	68.49	69.96	67.68	69.90
5655	NYSE	OII	Wed, Nov 5, 2014	67.92	69.34	67.15	68.66
5654	NYSE	OII	Tue, Nov 4, 2014	68.22	68.49	66.72	67.33
5653	NYSE	OII	Mon, Nov 3, 2014	70.05	71.04	68.49	68.67
5652	NYSE	OII	Fri, Oct 31, 2014	67.84	70.37	67.56	70.27
5651	NYSE	OII	Thu, Oct 30, 2014	65.50	68.13	64.74	67.90
5650	NYSE	OII	Wed, Oct 29, 2014	66.85	67.44	65.17	66.21
5649	NYSE	OII	Tue, Oct 28, 2014	63.90	66.18	63.28	66.10
5648	NYSE	OII	Mon, Oct 27, 2014	64.26	64.28	62.91	63.93
5647	NYSE	OII	Fri, Oct 24, 2014	65.41	65.49	64.40	65.44
5646	NYSE	OII	Thu, Oct 23, 2014	64.34	66.10	63.82	65.50
5645	NYSE	OII	Wed, Oct 22, 2014	65.46	66.32	63.60	63.67
5644	NYSE	OII	Tue, Oct 21, 2014	64.28	65.50	64.17	65.46
5643	NYSE	OII	Mon, Oct 20, 2014	62.80	64.10	62.32	63.70
5642	NYSE	OII	Fri, Oct 17, 2014	64.15	64.47	62.15	62.64
5641	NYSE	OII	Thu, Oct 16, 2014	60.86	63.64	60.65	62.97
5640	NYSE	OII	Wed, Oct 15, 2014	59.37	62.73	58.54	62.28
5639	NYSE	OII	Tue, Oct 14, 2014	60.41	61.70	59.36	59.71
5638	NYSE	OII	Mon, Oct 13, 2014	60.66	61.47	59.80	60.25
5637	NYSE	OII	Fri, Oct 10, 2014	60.95	61.72	59.58	60.81
5636	NYSE	OII	Thu, Oct 9, 2014	62.37	62.62	60.24	61.13
5635	NYSE	OII	Wed, Oct 8, 2014	62.02	62.85	60.50	62.78
5634	NYSE	OII	Tue, Oct 7, 2014	62.13	63.63	62.13	62.25
5633	NYSE	OII	Mon, Oct 6, 2014	62.70	63.62	62.25	62.63
5632	NYSE	OII	Fri, Oct 3, 2014	64.23	64.36	62.47	62.58
5631	NYSE	OII	Thu, Oct 2, 2014	64.15	64.46	62.60	64.04
5630	NYSE	OII	Wed, Oct 1, 2014	65.00	65.78	64.08	64.43
5629	NYSE	OII	Tue, Sep 30, 2014	65.17	66.12	64.76	65.17
5628	NYSE	OII	Mon, Sep 29, 2014	64.52	65.40	64.08	65.40
5627	NYSE	OII	Fri, Sep 26, 2014	63.48	65.14	62.86	65.07
5626	NYSE	OII	Thu, Sep 25, 2014	64.69	64.69	63.27	63.48
5625	NYSE	OII	Wed, Sep 24, 2014	64.68	65.02	63.84	64.70
5624	NYSE	OII	Tue, Sep 23, 2014	64.44	65.49	64.27	64.77
5623	NYSE	OII	Mon, Sep 22, 2014	65.27	65.27	64.30	64.62
5622	NYSE	OII	Fri, Sep 19, 2014	65.42	65.59	64.59	65.33
5621	NYSE	OII	Thu, Sep 18, 2014	65.59	65.85	65.13	65.41
5620	NYSE	OII	Wed, Sep 17, 2014	66.22	66.48	65.25	65.35
5619	NYSE	OII	Tue, Sep 16, 2014	65.90	66.97	65.80	66.14
5618	NYSE	OII	Mon, Sep 15, 2014	65.67	66.40	65.40	66.01
5617	NYSE	OII	Fri, Sep 12, 2014	66.44	66.44	65.48	65.60
5616	NYSE	OII	Thu, Sep 11, 2014	65.77	66.80	65.32	66.60
5615	NYSE	OII	Wed, Sep 10, 2014	66.10	66.36	65.27	66.25
5614	NYSE	OII	Tue, Sep 9, 2014	65.39	66.73	65.32	66.09
5613	NYSE	OII	Mon, Sep 8, 2014	65.54	65.79	64.90	65.35
5612	NYSE	OII	Fri, Sep 5, 2014	66.09	66.24	64.82	65.73
5611	NYSE	OII	Thu, Sep 4, 2014	68.80	68.80	65.60	66.08
5610	NYSE	OII	Wed, Sep 3, 2014	69.18	69.52	68.31	68.82
5609	NYSE	OII	Tue, Sep 2, 2014	69.42	69.69	68.68	69.03
5608	NYSE	OII	Fri, Aug 29, 2014	69.36	69.77	69.00	69.56
5607	NYSE	OII	Thu, Aug 28, 2014	69.30	69.44	68.80	69.08
5606	NYSE	OII	Wed, Aug 27, 2014	69.85	69.89	69.15	69.32
5605	NYSE	OII	Tue, Aug 26, 2014	68.70	69.90	68.70	69.66
5604	NYSE	OII	Mon, Aug 25, 2014	68.44	68.87	67.97	68.67
5603	NYSE	OII	Fri, Aug 22, 2014	68.34	68.39	67.50	68.23
5602	NYSE	OII	Thu, Aug 21, 2014	68.48	68.81	67.58	68.30
5601	NYSE	OII	Wed, Aug 20, 2014	68.73	68.73	67.85	68.51
5600	NYSE	OII	Tue, Aug 19, 2014	68.26	68.73	68.04	68.68
5599	NYSE	OII	Mon, Aug 18, 2014	67.54	68.19	67.37	68.08
5598	NYSE	OII	Fri, Aug 15, 2014	67.50	67.89	66.76	67.33
5597	NYSE	OII	Thu, Aug 14, 2014	68.10	68.40	67.13	67.25
5596	NYSE	OII	Wed, Aug 13, 2014	68.12	68.55	67.80	68.04
5595	NYSE	OII	Tue, Aug 12, 2014	68.21	68.39	67.38	67.84
5594	NYSE	OII	Mon, Aug 11, 2014	69.11	69.12	68.20	68.28
5593	NYSE	OII	Fri, Aug 8, 2014	67.65	68.88	67.00	68.82
5592	NYSE	OII	Thu, Aug 7, 2014	68.23	68.65	66.96	67.50
5591	NYSE	OII	Wed, Aug 6, 2014	67.68	69.21	67.61	68.23
5590	NYSE	OII	Tue, Aug 5, 2014	67.91	68.59	67.28	67.98
5589	NYSE	OII	Mon, Aug 4, 2014	67.78	68.63	67.30	68.39
5588	NYSE	OII	Fri, Aug 1, 2014	67.60	68.40	67.00	67.84
5587	NYSE	OII	Thu, Jul 31, 2014	68.46	68.59	67.53	67.91
5586	NYSE	OII	Wed, Jul 30, 2014	69.63	69.63	68.43	68.94
5585	NYSE	OII	Tue, Jul 29, 2014	69.31	69.71	69.06	69.18
5584	NYSE	OII	Mon, Jul 28, 2014	69.50	69.74	68.63	69.49
5583	NYSE	OII	Fri, Jul 25, 2014	70.05	70.34	69.25	69.46
5582	NYSE	OII	Thu, Jul 24, 2014	73.33	73.37	70.00	70.13
5581	NYSE	OII	Wed, Jul 23, 2014	72.84	73.34	71.94	73.17
5580	NYSE	OII	Tue, Jul 22, 2014	72.59	73.23	72.11	72.86
5579	NYSE	OII	Mon, Jul 21, 2014	72.60	72.93	71.80	72.02
5578	NYSE	OII	Fri, Jul 18, 2014	72.68	73.33	72.02	72.92
5577	NYSE	OII	Thu, Jul 17, 2014	73.62	73.99	72.29	72.42
5576	NYSE	OII	Wed, Jul 16, 2014	73.39	74.15	72.89	73.72
5575	NYSE	OII	Tue, Jul 15, 2014	73.20	73.79	72.28	73.17
5574	NYSE	OII	Mon, Jul 14, 2014	72.75	73.87	72.75	73.26
5573	NYSE	OII	Fri, Jul 11, 2014	73.72	73.86	71.76	72.70
5572	NYSE	OII	Thu, Jul 10, 2014	74.89	74.89	73.59	73.64
5571	NYSE	OII	Wed, Jul 9, 2014	75.83	76.12	74.60	75.34
5570	NYSE	OII	Tue, Jul 8, 2014	75.64	76.11	75.09	75.65
5569	NYSE	OII	Mon, Jul 7, 2014	76.92	76.92	75.55	75.97
5568	NYSE	OII	Thu, Jul 3, 2014	77.56	77.77	76.60	77.36
5567	NYSE	OII	Wed, Jul 2, 2014	77.78	78.50	77.31	77.64
5566	NYSE	OII	Tue, Jul 1, 2014	78.13	79.05	77.90	78.13
5565	NYSE	OII	Mon, Jun 30, 2014	77.00	78.13	76.72	78.13
5564	NYSE	OII	Fri, Jun 27, 2014	76.73	77.26	76.10	76.98
5563	NYSE	OII	Thu, Jun 26, 2014	76.56	76.74	75.42	76.73
5562	NYSE	OII	Wed, Jun 25, 2014	75.84	76.77	75.69	76.41
5561	NYSE	OII	Tue, Jun 24, 2014	77.07	77.89	76.19	76.23
5560	NYSE	OII	Mon, Jun 23, 2014	77.33	77.96	77.15	77.32
5559	NYSE	OII	Fri, Jun 20, 2014	76.30	77.36	75.82	77.27
5558	NYSE	OII	Thu, Jun 19, 2014	75.90	75.95	75.00	75.67
5557	NYSE	OII	Wed, Jun 18, 2014	75.24	75.92	74.76	75.58
5556	NYSE	OII	Tue, Jun 17, 2014	75.50	76.96	75.14	75.26
5555	NYSE	OII	Mon, Jun 16, 2014	75.95	76.20	75.07	75.56
5554	NYSE	OII	Fri, Jun 13, 2014	75.29	75.99	74.78	75.98
5553	NYSE	OII	Thu, Jun 12, 2014	75.01	75.91	74.80	75.21
5552	NYSE	OII	Wed, Jun 11, 2014	74.61	75.06	74.23	74.93
5551	NYSE	OII	Tue, Jun 10, 2014	75.27	75.63	74.62	74.87
5550	NYSE	OII	Mon, Jun 9, 2014	75.61	75.99	75.21	75.54
5549	NYSE	OII	Fri, Jun 6, 2014	74.20	75.78	74.03	75.71
5548	NYSE	OII	Thu, Jun 5, 2014	73.20	73.94	72.69	73.89
5547	NYSE	OII	Wed, Jun 4, 2014	72.89	74.00	72.59	73.33
5546	NYSE	OII	Tue, Jun 3, 2014	71.81	73.00	71.41	72.98
5545	NYSE	OII	Mon, Jun 2, 2014	72.27	72.38	71.19	71.82
5544	NYSE	OII	Fri, May 30, 2014	72.56	72.85	71.76	72.05
5543	NYSE	OII	Thu, May 29, 2014	72.11	72.84	71.86	72.61
5542	NYSE	OII	Wed, May 28, 2014	72.31	72.75	71.92	71.93
5541	NYSE	OII	Tue, May 27, 2014	71.91	73.07	71.44	72.73
5540	NYSE	OII	Fri, May 23, 2014	71.33	72.00	71.13	71.39
5539	NYSE	OII	Thu, May 22, 2014	70.80	71.77	70.80	71.39
5538	NYSE	OII	Wed, May 21, 2014	70.75	71.39	70.50	70.75
5537	NYSE	OII	Tue, May 20, 2014	71.00	71.14	70.30	70.70
5536	NYSE	OII	Mon, May 19, 2014	70.51	71.26	70.37	71.14
5535	NYSE	OII	Fri, May 16, 2014	70.32	70.87	69.49	70.85
5534	NYSE	OII	Thu, May 15, 2014	70.87	71.25	68.96	70.34
5533	NYSE	OII	Wed, May 14, 2014	71.84	72.92	70.95	71.13
5532	NYSE	OII	Tue, May 13, 2014	72.03	72.28	71.53	71.88
5531	NYSE	OII	Mon, May 12, 2014	71.76	72.10	71.18	71.97
5530	NYSE	OII	Fri, May 9, 2014	71.33	71.68	70.33	71.65
5529	NYSE	OII	Thu, May 8, 2014	72.41	73.19	71.22	71.35
5528	NYSE	OII	Wed, May 7, 2014	73.47	73.96	72.18	72.49
5527	NYSE	OII	Tue, May 6, 2014	73.32	73.55	72.92	73.44
5526	NYSE	OII	Mon, May 5, 2014	73.41	74.31	72.91	73.77
5525	NYSE	OII	Fri, May 2, 2014	72.68	74.37	72.68	73.54
5524	NYSE	OII	Thu, May 1, 2014	73.32	73.52	72.07	72.73
5523	NYSE	OII	Wed, Apr 30, 2014	72.08	73.79	71.75	73.28
5522	NYSE	OII	Tue, Apr 29, 2014	73.27	73.99	72.44	72.48
5521	NYSE	OII	Mon, Apr 28, 2014	73.96	74.33	72.11	72.82
5520	NYSE	OII	Fri, Apr 25, 2014	75.03	75.21	73.37	73.73
5519	NYSE	OII	Thu, Apr 24, 2014	75.33	77.73	74.48	75.42
5518	NYSE	OII	Wed, Apr 23, 2014	73.00	74.12	72.90	73.79
5517	NYSE	OII	Tue, Apr 22, 2014	73.00	73.20	72.55	72.96
5516	NYSE	OII	Mon, Apr 21, 2014	73.97	74.57	72.88	73.00
5515	NYSE	OII	Thu, Apr 17, 2014	73.27	74.08	72.76	73.80
5514	NYSE	OII	Wed, Apr 16, 2014	72.18	72.88	71.66	72.56
5513	NYSE	OII	Tue, Apr 15, 2014	70.58	71.85	70.23	71.63
5512	NYSE	OII	Mon, Apr 14, 2014	70.54	71.48	69.89	70.50
5511	NYSE	OII	Fri, Apr 11, 2014	70.27	71.08	70.05	70.17
5510	NYSE	OII	Thu, Apr 10, 2014	72.28	72.56	70.60	71.07
5509	NYSE	OII	Wed, Apr 9, 2014	72.59	73.03	71.42	72.40
5508	NYSE	OII	Tue, Apr 8, 2014	71.80	72.83	71.36	72.40
5507	NYSE	OII	Mon, Apr 7, 2014	73.04	73.23	71.78	71.97
5506	NYSE	OII	Fri, Apr 4, 2014	73.92	74.73	73.02	73.41
5505	NYSE	OII	Thu, Apr 3, 2014	73.51	73.90	73.22	73.47
5504	NYSE	OII	Wed, Apr 2, 2014	72.44	73.69	72.16	73.43
5503	NYSE	OII	Tue, Apr 1, 2014	71.90	72.38	71.36	72.36
5502	NYSE	OII	Mon, Mar 31, 2014	72.28	72.40	71.22	71.86
5501	NYSE	OII	Fri, Mar 28, 2014	70.81	72.47	70.76	71.94
5500	NYSE	OII	Thu, Mar 27, 2014	70.08	70.92	69.89	70.60
5499	NYSE	OII	Wed, Mar 26, 2014	72.39	72.86	70.11	70.14
5498	NYSE	OII	Tue, Mar 25, 2014	71.76	72.46	71.71	72.18
5497	NYSE	OII	Mon, Mar 24, 2014	73.73	74.45	71.48	71.50
5496	NYSE	OII	Fri, Mar 21, 2014	71.93	75.24	71.93	73.43
5495	NYSE	OII	Thu, Mar 20, 2014	70.72	71.58	70.30	70.98
5494	NYSE	OII	Wed, Mar 19, 2014	71.21	71.46	70.70	70.83
5493	NYSE	OII	Tue, Mar 18, 2014	70.36	71.33	70.31	71.29
5492	NYSE	OII	Mon, Mar 17, 2014	71.19	71.63	70.12	70.24
5491	NYSE	OII	Fri, Mar 14, 2014	69.98	71.18	69.75	71.01
5490	NYSE	OII	Thu, Mar 13, 2014	71.32	71.40	68.71	69.58
5489	NYSE	OII	Wed, Mar 12, 2014	69.10	71.31	69.10	71.25
5488	NYSE	OII	Tue, Mar 11, 2014	72.71	73.26	69.59	69.77
5487	NYSE	OII	Mon, Mar 10, 2014	70.88	71.01	69.66	70.76
5486	NYSE	OII	Fri, Mar 7, 2014	70.04	71.01	69.69	70.98
5485	NYSE	OII	Thu, Mar 6, 2014	70.21	70.32	69.29	69.86
5484	NYSE	OII	Wed, Mar 5, 2014	71.82	72.08	69.96	70.01
5483	NYSE	OII	Tue, Mar 4, 2014	71.11	72.05	70.73	71.77
5482	NYSE	OII	Mon, Mar 3, 2014	71.01	71.96	70.13	70.45
5481	NYSE	OII	Fri, Feb 28, 2014	70.76	72.15	70.57	71.58
5480	NYSE	OII	Thu, Feb 27, 2014	70.62	71.14	70.52	70.66
5479	NYSE	OII	Wed, Feb 26, 2014	70.20	71.28	69.76	70.81
5478	NYSE	OII	Tue, Feb 25, 2014	70.42	70.42	69.35	70.37
5477	NYSE	OII	Mon, Feb 24, 2014	69.45	70.87	69.45	70.44
5476	NYSE	OII	Fri, Feb 21, 2014	70.63	70.74	69.16	69.18
5475	NYSE	OII	Thu, Feb 20, 2014	71.39	72.00	70.33	70.63
5474	NYSE	OII	Wed, Feb 19, 2014	75.26	76.60	70.76	71.75
5473	NYSE	OII	Tue, Feb 18, 2014	72.10	72.81	71.41	72.67
5472	NYSE	OII	Fri, Feb 14, 2014	71.54	71.87	70.85	71.35
5471	NYSE	OII	Thu, Feb 13, 2014	69.73	71.74	69.22	71.31
5470	NYSE	OII	Wed, Feb 12, 2014	69.91	71.13	69.68	70.38
5469	NYSE	OII	Tue, Feb 11, 2014	68.37	69.65	68.31	69.56
5468	NYSE	OII	Mon, Feb 10, 2014	69.25	69.27	67.80	68.32
5467	NYSE	OII	Fri, Feb 7, 2014	69.27	69.97	68.91	69.29
5466	NYSE	OII	Thu, Feb 6, 2014	67.79	69.02	67.51	68.98
5465	NYSE	OII	Wed, Feb 5, 2014	68.25	68.49	67.16	67.70
5464	NYSE	OII	Tue, Feb 4, 2014	67.19	68.36	66.84	68.35
5463	NYSE	OII	Mon, Feb 3, 2014	68.10	68.10	66.00	66.70
5462	NYSE	OII	Fri, Jan 31, 2014	68.17	69.05	67.77	68.15
5461	NYSE	OII	Thu, Jan 30, 2014	68.60	69.68	68.39	69.23
5460	NYSE	OII	Wed, Jan 29, 2014	68.68	69.03	68.05	68.27
5459	NYSE	OII	Tue, Jan 28, 2014	68.99	69.37	67.94	69.36
5458	NYSE	OII	Mon, Jan 27, 2014	71.69	71.85	68.67	69.23
5457	NYSE	OII	Fri, Jan 24, 2014	71.35	72.39	70.38	71.60
5456	NYSE	OII	Thu, Jan 23, 2014	74.51	74.76	71.82	72.34
5455	NYSE	OII	Wed, Jan 22, 2014	75.01	75.05	74.30	74.81
5454	NYSE	OII	Tue, Jan 21, 2014	75.22	75.66	74.24	74.76
5453	NYSE	OII	Fri, Jan 17, 2014	74.52	75.12	74.26	74.67
5452	NYSE	OII	Thu, Jan 16, 2014	74.27	74.40	73.50	74.29
5451	NYSE	OII	Wed, Jan 15, 2014	75.51	75.66	74.02	74.21
5450	NYSE	OII	Tue, Jan 14, 2014	73.80	75.74	73.41	75.50
5449	NYSE	OII	Mon, Jan 13, 2014	75.85	76.49	73.74	74.03
5448	NYSE	OII	Fri, Jan 10, 2014	76.63	77.71	76.17	77.07
5447	NYSE	OII	Thu, Jan 9, 2014	77.32	77.60	75.92	76.54
5446	NYSE	OII	Wed, Jan 8, 2014	77.81	77.99	76.34	76.69
5445	NYSE	OII	Tue, Jan 7, 2014	77.13	77.36	75.79	75.94
5444	NYSE	OII	Mon, Jan 6, 2014	78.23	78.45	76.94	76.97
5443	NYSE	OII	Fri, Jan 3, 2014	76.78	78.30	76.47	78.02
5442	NYSE	OII	Thu, Jan 2, 2014	78.45	79.13	75.81	76.36
5441	NYSE	OII	Tue, Dec 31, 2013	78.53	79.14	78.01	78.88
5440	NYSE	OII	Mon, Dec 30, 2013	78.86	79.38	78.11	78.37
5439	NYSE	OII	Fri, Dec 27, 2013	78.40	79.22	78.40	78.46
5438	NYSE	OII	Thu, Dec 26, 2013	78.94	79.30	78.31	78.38
5437	NYSE	OII	Tue, Dec 24, 2013	78.22	78.89	78.16	78.52
5436	NYSE	OII	Mon, Dec 23, 2013	79.06	79.16	77.99	78.17
5435	NYSE	OII	Fri, Dec 20, 2013	76.91	78.72	76.91	78.56
5434	NYSE	OII	Thu, Dec 19, 2013	77.96	77.96	76.43	76.95
5433	NYSE	OII	Wed, Dec 18, 2013	78.64	79.13	76.80	78.04
5432	NYSE	OII	Tue, Dec 17, 2013	79.58	79.58	78.00	78.50
5431	NYSE	OII	Mon, Dec 16, 2013	79.00	79.75	78.03	79.56
5430	NYSE	OII	Fri, Dec 13, 2013	76.96	77.16	76.42	76.94
5429	NYSE	OII	Thu, Dec 12, 2013	76.34	77.50	75.60	76.70
5428	NYSE	OII	Wed, Dec 11, 2013	77.93	78.01	76.28	76.49
5427	NYSE	OII	Tue, Dec 10, 2013	78.80	79.26	77.44	77.83
5426	NYSE	OII	Mon, Dec 9, 2013	79.47	79.67	78.39	79.04
5425	NYSE	OII	Fri, Dec 6, 2013	80.31	80.53	79.24	79.60
5424	NYSE	OII	Thu, Dec 5, 2013	78.66	79.67	78.03	79.25
5423	NYSE	OII	Wed, Dec 4, 2013	79.11	79.47	77.52	78.90
5422	NYSE	OII	Tue, Dec 3, 2013	79.40	80.75	78.41	79.05
5421	NYSE	OII	Mon, Dec 2, 2013	77.96	79.61	77.07	78.75
5420	NYSE	OII	Fri, Nov 29, 2013	77.31	78.16	76.63	77.19
5419	NYSE	OII	Wed, Nov 27, 2013	77.44	77.78	76.28	76.65
5418	NYSE	OII	Tue, Nov 26, 2013	76.75	77.79	76.42	77.60
5417	NYSE	OII	Mon, Nov 25, 2013	79.39	79.39	76.02	77.00
5416	NYSE	OII	Fri, Nov 22, 2013	80.19	80.60	79.11	79.54
5415	NYSE	OII	Thu, Nov 21, 2013	80.30	80.57	79.20	79.74
5414	NYSE	OII	Wed, Nov 20, 2013	80.25	80.51	79.33	79.93
5413	NYSE	OII	Tue, Nov 19, 2013	81.58	82.01	80.05	80.24
5412	NYSE	OII	Mon, Nov 18, 2013	84.44	84.44	81.23	81.78
5411	NYSE	OII	Fri, Nov 15, 2013	84.02	85.04	83.49	83.78
5410	NYSE	OII	Thu, Nov 14, 2013	82.67	83.54	82.11	83.45
5409	NYSE	OII	Wed, Nov 13, 2013	82.19	82.46	79.19	82.36
5408	NYSE	OII	Tue, Nov 12, 2013	84.60	84.92	81.74	82.35
5407	NYSE	OII	Mon, Nov 11, 2013	84.78	85.74	84.56	85.15
5406	NYSE	OII	Fri, Nov 8, 2013	82.45	84.84	82.37	84.76
5405	NYSE	OII	Thu, Nov 7, 2013	85.99	86.52	82.06	82.45
5404	NYSE	OII	Wed, Nov 6, 2013	86.10	86.66	84.98	85.91
5403	NYSE	OII	Tue, Nov 5, 2013	86.68	86.68	85.40	85.51
5402	NYSE	OII	Mon, Nov 4, 2013	86.25	86.79	84.96	86.68
5401	NYSE	OII	Fri, Nov 1, 2013	86.01	86.34	84.62	86.14
5400	NYSE	OII	Thu, Oct 31, 2013	86.79	87.27	85.77	85.88
5399	NYSE	OII	Wed, Oct 30, 2013	86.86	87.62	85.79	86.68
5398	NYSE	OII	Tue, Oct 29, 2013	85.22	86.70	84.86	86.41
5397	NYSE	OII	Mon, Oct 28, 2013	84.00	84.78	83.03	84.54
5396	NYSE	OII	Fri, Oct 25, 2013	83.67	83.70	82.62	83.69
5395	NYSE	OII	Thu, Oct 24, 2013	82.93	83.38	82.10	83.20
5394	NYSE	OII	Wed, Oct 23, 2013	84.92	85.07	82.29	83.00
5393	NYSE	OII	Tue, Oct 22, 2013	86.21	87.25	85.51	86.03
5392	NYSE	OII	Mon, Oct 21, 2013	86.80	87.64	85.62	85.95
5391	NYSE	OII	Fri, Oct 18, 2013	84.10	86.32	83.62	86.27
5390	NYSE	OII	Thu, Oct 17, 2013	82.70	83.21	82.30	82.91
5389	NYSE	OII	Wed, Oct 16, 2013	82.43	83.16	82.01	82.79
5388	NYSE	OII	Tue, Oct 15, 2013	82.18	82.36	81.19	81.94
5387	NYSE	OII	Mon, Oct 14, 2013	80.58	82.71	80.08	82.70
5386	NYSE	OII	Fri, Oct 11, 2013	80.66	80.93	80.07	80.90
5385	NYSE	OII	Thu, Oct 10, 2013	80.29	81.00	79.63	80.69
5384	NYSE	OII	Wed, Oct 9, 2013	80.50	80.50	78.69	79.28
5383	NYSE	OII	Tue, Oct 8, 2013	81.31	82.19	80.28	80.40
5382	NYSE	OII	Mon, Oct 7, 2013	82.32	82.36	80.80	81.50
5381	NYSE	OII	Fri, Oct 4, 2013	82.15	83.07	81.85	82.26
5380	NYSE	OII	Thu, Oct 3, 2013	82.07	82.50	81.40	82.23
5379	NYSE	OII	Wed, Oct 2, 2013	81.24	82.08	80.15	82.08
5378	NYSE	OII	Tue, Oct 1, 2013	80.94	82.76	80.78	81.52
5377	NYSE	OII	Mon, Sep 30, 2013	79.47	81.44	78.92	81.24
5376	NYSE	OII	Fri, Sep 27, 2013	80.09	80.45	79.47	80.36
5375	NYSE	OII	Thu, Sep 26, 2013	81.46	81.46	80.33	80.49
5374	NYSE	OII	Wed, Sep 25, 2013	80.83	81.51	80.34	81.19
5373	NYSE	OII	Tue, Sep 24, 2013	80.68	81.17	79.77	80.46
5372	NYSE	OII	Mon, Sep 23, 2013	79.98	81.50	79.98	80.74
5371	NYSE	OII	Fri, Sep 20, 2013	84.02	84.13	81.98	82.21
5370	NYSE	OII	Thu, Sep 19, 2013	84.45	84.48	83.41	83.67
5369	NYSE	OII	Wed, Sep 18, 2013	83.47	84.64	82.01	84.03
5368	NYSE	OII	Tue, Sep 17, 2013	82.87	84.30	82.47	83.42
5367	NYSE	OII	Mon, Sep 16, 2013	82.90	83.52	82.54	82.97
5366	NYSE	OII	Fri, Sep 13, 2013	82.50	82.64	81.59	82.25
5365	NYSE	OII	Thu, Sep 12, 2013	82.18	82.90	81.56	82.55
5364	NYSE	OII	Wed, Sep 11, 2013	82.09	82.80	81.55	82.48
5363	NYSE	OII	Tue, Sep 10, 2013	83.37	83.74	81.64	82.19
5362	NYSE	OII	Mon, Sep 9, 2013	81.32	82.83	81.02	82.43
5361	NYSE	OII	Fri, Sep 6, 2013	81.13	82.19	80.00	81.03
5360	NYSE	OII	Thu, Sep 5, 2013	80.87	81.86	80.56	80.57
5359	NYSE	OII	Wed, Sep 4, 2013	78.21	80.81	77.86	80.54
5358	NYSE	OII	Tue, Sep 3, 2013	78.74	78.84	76.45	77.94
5357	NYSE	OII	Fri, Aug 30, 2013	78.86	78.88	77.14	77.58
5356	NYSE	OII	Thu, Aug 29, 2013	80.17	80.35	78.68	78.88
5355	NYSE	OII	Wed, Aug 28, 2013	79.16	80.56	78.79	80.14
5354	NYSE	OII	Tue, Aug 27, 2013	79.95	80.85	79.31	79.34
5353	NYSE	OII	Mon, Aug 26, 2013	80.82	81.47	80.23	80.82
5352	NYSE	OII	Fri, Aug 23, 2013	80.65	80.75	79.35	80.58
5351	NYSE	OII	Thu, Aug 22, 2013	80.35	81.36	79.97	80.74
5350	NYSE	OII	Wed, Aug 21, 2013	79.18	81.00	79.12	80.02
5349	NYSE	OII	Tue, Aug 20, 2013	79.01	80.13	78.56	79.77
5348	NYSE	OII	Mon, Aug 19, 2013	79.69	80.30	78.76	78.87
5347	NYSE	OII	Fri, Aug 16, 2013	79.30	80.04	79.15	79.77
5346	NYSE	OII	Thu, Aug 15, 2013	79.39	79.51	78.07	79.26
5345	NYSE	OII	Wed, Aug 14, 2013	81.53	81.80	80.30	80.78
5344	NYSE	OII	Tue, Aug 13, 2013	81.76	81.77	80.80	81.47
5343	NYSE	OII	Mon, Aug 12, 2013	80.84	81.80	80.65	81.44
5342	NYSE	OII	Fri, Aug 9, 2013	82.20	82.64	80.68	81.58
5341	NYSE	OII	Thu, Aug 8, 2013	82.67	83.05	81.87	82.29
5340	NYSE	OII	Wed, Aug 7, 2013	82.15	82.63	81.09	82.40
5339	NYSE	OII	Tue, Aug 6, 2013	84.10	84.52	81.85	82.62
5338	NYSE	OII	Mon, Aug 5, 2013	84.27	84.51	83.67	84.40
5337	NYSE	OII	Fri, Aug 2, 2013	83.36	84.63	83.01	84.41
5336	NYSE	OII	Thu, Aug 1, 2013	82.07	84.13	82.00	83.72
5335	NYSE	OII	Wed, Jul 31, 2013	80.50	81.53	79.61	81.09
5334	NYSE	OII	Tue, Jul 30, 2013	79.94	80.41	79.12	79.46
5333	NYSE	OII	Mon, Jul 29, 2013	80.70	80.87	79.38	79.76
5332	NYSE	OII	Fri, Jul 26, 2013	80.23	81.64	80.11	80.70
5331	NYSE	OII	Thu, Jul 25, 2013	78.13	81.08	78.13	80.61
5330	NYSE	OII	Wed, Jul 24, 2013	78.45	78.74	76.02	76.76
5329	NYSE	OII	Tue, Jul 23, 2013	80.75	80.88	78.26	78.30
5328	NYSE	OII	Mon, Jul 22, 2013	80.31	81.42	80.01	80.53
5327	NYSE	OII	Fri, Jul 19, 2013	79.21	80.26	78.70	80.25
5326	NYSE	OII	Thu, Jul 18, 2013	79.04	79.97	79.02	79.08
5325	NYSE	OII	Wed, Jul 17, 2013	78.27	79.13	77.97	78.78
5324	NYSE	OII	Tue, Jul 16, 2013	79.54	79.70	77.50	77.97
5323	NYSE	OII	Mon, Jul 15, 2013	79.30	79.92	78.50	79.28
5322	NYSE	OII	Fri, Jul 12, 2013	79.37	79.78	78.62	79.11
5321	NYSE	OII	Thu, Jul 11, 2013	79.95	80.07	78.50	79.17
5320	NYSE	OII	Wed, Jul 10, 2013	80.04	80.56	78.18	78.76
5319	NYSE	OII	Tue, Jul 9, 2013	78.76	80.57	78.30	80.00
5318	NYSE	OII	Mon, Jul 8, 2013	77.51	78.27	77.12	78.20
5317	NYSE	OII	Fri, Jul 5, 2013	75.76	77.20	75.42	76.99
5316	NYSE	OII	Wed, Jul 3, 2013	75.42	75.69	74.68	75.10
5315	NYSE	OII	Tue, Jul 2, 2013	74.29	76.32	74.07	75.57
5314	NYSE	OII	Mon, Jul 1, 2013	72.78	74.48	72.70	74.45
5313	NYSE	OII	Fri, Jun 28, 2013	71.95	72.97	71.55	72.20
5312	NYSE	OII	Thu, Jun 27, 2013	72.19	72.33	71.29	72.01
5311	NYSE	OII	Wed, Jun 26, 2013	72.24	72.50	70.87	71.77
5310	NYSE	OII	Tue, Jun 25, 2013	71.34	71.94	70.13	71.81
5309	NYSE	OII	Mon, Jun 24, 2013	70.61	70.97	68.59	70.46
5308	NYSE	OII	Fri, Jun 21, 2013	72.38	72.38	70.40	71.22
5307	NYSE	OII	Thu, Jun 20, 2013	72.36	72.64	71.12	71.95
5306	NYSE	OII	Wed, Jun 19, 2013	74.09	74.49	73.23	73.36
5305	NYSE	OII	Tue, Jun 18, 2013	73.37	74.77	73.24	74.15
5304	NYSE	OII	Mon, Jun 17, 2013	72.77	73.67	72.69	73.34
5303	NYSE	OII	Fri, Jun 14, 2013	72.30	73.01	71.93	71.94
5302	NYSE	OII	Thu, Jun 13, 2013	71.32	72.77	70.91	72.69
5301	NYSE	OII	Wed, Jun 12, 2013	71.92	72.40	70.87	71.13
5300	NYSE	OII	Tue, Jun 11, 2013	71.72	72.59	70.74	71.56
5299	NYSE	OII	Mon, Jun 10, 2013	73.58	73.84	72.22	72.89
5298	NYSE	OII	Fri, Jun 7, 2013	72.19	73.40	71.08	73.37
5297	NYSE	OII	Thu, Jun 6, 2013	70.34	71.78	70.34	71.77
5296	NYSE	OII	Wed, Jun 5, 2013	71.23	71.74	70.20	70.26
5295	NYSE	OII	Tue, Jun 4, 2013	71.92	72.64	70.88	71.41
5294	NYSE	OII	Mon, Jun 3, 2013	72.61	72.74	71.12	71.99
5293	NYSE	OII	Fri, May 31, 2013	72.90	73.50	72.43	72.48
5292	NYSE	OII	Thu, May 30, 2013	73.48	73.56	72.46	73.22
5291	NYSE	OII	Wed, May 29, 2013	73.73	75.03	72.80	73.64
5290	NYSE	OII	Tue, May 28, 2013	74.91	75.29	74.02	74.48
5289	NYSE	OII	Fri, May 24, 2013	73.33	73.89	72.58	73.77
5288	NYSE	OII	Thu, May 23, 2013	73.11	74.23	72.07	74.06
5287	NYSE	OII	Wed, May 22, 2013	75.86	76.57	73.75	74.31
5286	NYSE	OII	Tue, May 21, 2013	76.21	76.60	75.40	75.93
5285	NYSE	OII	Mon, May 20, 2013	75.51	76.52	75.43	75.99
5284	NYSE	OII	Fri, May 17, 2013	75.04	76.59	75.04	75.74
5283	NYSE	OII	Thu, May 16, 2013	74.15	74.61	73.77	74.01
5282	NYSE	OII	Wed, May 15, 2013	73.56	74.42	73.34	74.17
5281	NYSE	OII	Tue, May 14, 2013	73.34	74.19	73.23	73.95
5280	NYSE	OII	Mon, May 13, 2013	73.69	73.70	72.90	73.44
5279	NYSE	OII	Fri, May 10, 2013	73.48	73.90	72.39	73.80
5278	NYSE	OII	Thu, May 9, 2013	73.99	74.35	73.17	73.83
5277	NYSE	OII	Wed, May 8, 2013	73.70	74.02	72.87	74.00
5276	NYSE	OII	Tue, May 7, 2013	72.47	73.99	72.27	73.63
5275	NYSE	OII	Mon, May 6, 2013	71.90	72.95	71.82	72.51
5274	NYSE	OII	Fri, May 3, 2013	71.92	72.85	71.59	71.95
5273	NYSE	OII	Thu, May 2, 2013	69.68	71.64	69.49	71.29
5272	NYSE	OII	Wed, May 1, 2013	69.30	70.54	69.05	69.42
5271	NYSE	OII	Tue, Apr 30, 2013	68.73	70.50	68.04	70.17
5270	NYSE	OII	Mon, Apr 29, 2013	67.07	68.57	66.51	68.34
5269	NYSE	OII	Fri, Apr 26, 2013	65.89	66.80	65.52	66.71
5268	NYSE	OII	Thu, Apr 25, 2013	66.88	67.19	65.74	66.48
5267	NYSE	OII	Wed, Apr 24, 2013	65.00	67.84	64.25	66.57
5266	NYSE	OII	Tue, Apr 23, 2013	60.91	61.68	60.63	61.66
5265	NYSE	OII	Mon, Apr 22, 2013	63.07	63.07	59.89	60.65
5264	NYSE	OII	Fri, Apr 19, 2013	60.33	60.47	59.01	60.03
5263	NYSE	OII	Thu, Apr 18, 2013	59.19	59.96	58.08	59.50
5262	NYSE	OII	Wed, Apr 17, 2013	60.47	60.47	58.22	58.76
5261	NYSE	OII	Tue, Apr 16, 2013	61.05	61.24	59.69	60.93
5260	NYSE	OII	Mon, Apr 15, 2013	63.79	64.00	60.23	60.34
5259	NYSE	OII	Fri, Apr 12, 2013	64.88	65.13	63.54	64.60
5258	NYSE	OII	Thu, Apr 11, 2013	65.19	65.58	64.44	65.32
5257	NYSE	OII	Wed, Apr 10, 2013	65.06	65.56	64.71	65.19
5256	NYSE	OII	Tue, Apr 9, 2013	65.23	65.60	64.49	64.89
5255	NYSE	OII	Mon, Apr 8, 2013	63.43	65.24	63.43	65.17
5254	NYSE	OII	Fri, Apr 5, 2013	62.02	63.60	61.47	63.51
5253	NYSE	OII	Thu, Apr 4, 2013	63.73	63.91	62.46	62.79
5252	NYSE	OII	Wed, Apr 3, 2013	66.62	66.91	63.39	63.92
5251	NYSE	OII	Tue, Apr 2, 2013	66.37	66.96	65.75	66.42
5250	NYSE	OII	Mon, Apr 1, 2013	66.69	66.87	65.90	66.30
5249	NYSE	OII	Thu, Mar 28, 2013	66.36	66.73	65.84	66.41
5248	NYSE	OII	Wed, Mar 27, 2013	65.79	66.71	65.61	66.48
5247	NYSE	OII	Tue, Mar 26, 2013	65.23	67.11	64.89	66.44
5246	NYSE	OII	Mon, Mar 25, 2013	64.10	65.99	64.03	64.92
5245	NYSE	OII	Fri, Mar 22, 2013	63.66	63.95	63.47	63.64
5244	NYSE	OII	Thu, Mar 21, 2013	63.38	63.95	62.77	63.36
5243	NYSE	OII	Wed, Mar 20, 2013	63.48	63.99	62.99	63.80
5242	NYSE	OII	Tue, Mar 19, 2013	63.95	63.97	61.85	63.10
5241	NYSE	OII	Mon, Mar 18, 2013	63.92	64.35	63.44	63.83
5240	NYSE	OII	Fri, Mar 15, 2013	64.84	65.62	64.62	64.81
5239	NYSE	OII	Thu, Mar 14, 2013	63.78	64.86	63.72	64.74
5238	NYSE	OII	Wed, Mar 13, 2013	63.75	64.19	63.37	63.62
5237	NYSE	OII	Tue, Mar 12, 2013	63.67	64.17	63.12	63.72
5236	NYSE	OII	Mon, Mar 11, 2013	63.60	63.79	63.10	63.66
5235	NYSE	OII	Fri, Mar 8, 2013	63.52	63.95	62.94	63.71
5234	NYSE	OII	Thu, Mar 7, 2013	62.98	63.56	62.87	63.14
5233	NYSE	OII	Wed, Mar 6, 2013	63.67	63.89	62.50	62.91
5232	NYSE	OII	Tue, Mar 5, 2013	63.34	63.67	62.76	63.38
5231	NYSE	OII	Mon, Mar 4, 2013	62.84	63.24	61.97	62.87
5230	NYSE	OII	Fri, Mar 1, 2013	63.11	63.58	62.28	62.99
5229	NYSE	OII	Thu, Feb 28, 2013	63.41	64.79	63.28	63.59
5228	NYSE	OII	Wed, Feb 27, 2013	62.10	63.54	61.89	63.26
5227	NYSE	OII	Tue, Feb 26, 2013	60.92	61.74	60.35	61.43
5226	NYSE	OII	Mon, Feb 25, 2013	62.88	63.12	61.02	61.03
5225	NYSE	OII	Fri, Feb 22, 2013	62.21	62.56	61.45	62.55
5224	NYSE	OII	Thu, Feb 21, 2013	61.81	62.10	60.79	61.90
5223	NYSE	OII	Wed, Feb 20, 2013	63.09	63.34	61.92	61.97
5222	NYSE	OII	Tue, Feb 19, 2013	63.34	63.97	62.61	63.00
5221	NYSE	OII	Fri, Feb 15, 2013	64.00	64.25	63.17	63.54
5220	NYSE	OII	Thu, Feb 14, 2013	61.10	65.37	58.52	64.47
5219	NYSE	OII	Wed, Feb 13, 2013	62.74	63.69	62.19	63.36
5218	NYSE	OII	Tue, Feb 12, 2013	63.64	63.64	62.57	62.67
5217	NYSE	OII	Mon, Feb 11, 2013	63.71	63.79	63.25	63.33
5216	NYSE	OII	Fri, Feb 8, 2013	63.43	63.89	62.87	63.68
5215	NYSE	OII	Thu, Feb 7, 2013	63.24	63.59	62.71	63.58
5214	NYSE	OII	Wed, Feb 6, 2013	62.36	63.15	61.76	63.12
5213	NYSE	OII	Tue, Feb 5, 2013	62.65	63.03	62.33	62.67
5212	NYSE	OII	Mon, Feb 4, 2013	62.79	63.11	62.20	62.52
5211	NYSE	OII	Fri, Feb 1, 2013	63.30	63.67	62.78	63.32
5210	NYSE	OII	Thu, Jan 31, 2013	61.90	63.67	61.77	63.21
5209	NYSE	OII	Wed, Jan 30, 2013	62.81	62.95	61.87	62.13
5208	NYSE	OII	Tue, Jan 29, 2013	62.10	63.39	61.89	62.91
5207	NYSE	OII	Mon, Jan 28, 2013	61.90	62.35	61.57	62.11
5206	NYSE	OII	Fri, Jan 25, 2013	61.61	61.99	60.86	61.82
5205	NYSE	OII	Thu, Jan 24, 2013	61.17	61.49	60.42	60.98
5204	NYSE	OII	Wed, Jan 23, 2013	60.63	61.44	60.22	61.02
5203	NYSE	OII	Tue, Jan 22, 2013	59.88	60.99	59.45	60.85
5202	NYSE	OII	Fri, Jan 18, 2013	59.51	60.00	59.01	59.88
5201	NYSE	OII	Thu, Jan 17, 2013	59.25	59.54	58.93	59.11
5200	NYSE	OII	Wed, Jan 16, 2013	58.68	59.34	58.22	59.11
5199	NYSE	OII	Tue, Jan 15, 2013	56.57	59.24	56.57	58.68
5198	NYSE	OII	Mon, Jan 14, 2013	56.55	56.67	56.00	56.26
5197	NYSE	OII	Fri, Jan 11, 2013	56.25	56.58	55.79	56.58
5196	NYSE	OII	Thu, Jan 10, 2013	56.64	56.64	55.85	56.31
5195	NYSE	OII	Wed, Jan 9, 2013	56.18	56.38	55.93	56.29
5194	NYSE	OII	Tue, Jan 8, 2013	56.68	56.90	56.03	56.23
5193	NYSE	OII	Mon, Jan 7, 2013	56.64	57.35	56.52	56.90
5192	NYSE	OII	Fri, Jan 4, 2013	56.30	57.45	56.19	57.33
5191	NYSE	OII	Thu, Jan 3, 2013	55.75	57.09	55.34	56.03
5190	NYSE	OII	Wed, Jan 2, 2013	54.95	55.95	54.27	55.89
5189	NYSE	OII	Mon, Dec 31, 2012	52.46	53.93	52.25	53.79
5188	NYSE	OII	Fri, Dec 28, 2012	52.98	53.15	52.53	52.61
5187	NYSE	OII	Thu, Dec 27, 2012	53.21	53.48	52.52	53.34
5186	NYSE	OII	Wed, Dec 26, 2012	53.69	54.19	53.10	53.17
5185	NYSE	OII	Mon, Dec 24, 2012	53.32	54.25	53.22	53.46
5184	NYSE	OII	Fri, Dec 21, 2012	52.72	53.67	52.66	53.42
5183	NYSE	OII	Thu, Dec 20, 2012	53.61	53.95	53.06	53.75
5182	NYSE	OII	Wed, Dec 19, 2012	53.79	54.01	53.18	53.22
5181	NYSE	OII	Tue, Dec 18, 2012	51.94	53.79	51.93	53.58
5180	NYSE	OII	Mon, Dec 17, 2012	51.72	52.11	51.60	52.11
5179	NYSE	OII	Fri, Dec 14, 2012	52.08	52.14	51.52	51.63
5178	NYSE	OII	Thu, Dec 13, 2012	53.04	53.13	51.74	52.04
5177	NYSE	OII	Wed, Dec 12, 2012	53.76	53.82	52.98	53.12
5176	NYSE	OII	Tue, Dec 11, 2012	53.85	54.06	53.34	53.53
5175	NYSE	OII	Mon, Dec 10, 2012	54.05	54.47	53.61	53.73
5174	NYSE	OII	Fri, Dec 7, 2012	53.93	54.01	53.56	53.97
5173	NYSE	OII	Thu, Dec 6, 2012	53.26	53.95	52.83	53.90
5172	NYSE	OII	Wed, Dec 5, 2012	53.41	53.76	52.71	53.20
5171	NYSE	OII	Tue, Dec 4, 2012	52.93	53.42	52.73	53.11
5170	NYSE	OII	Mon, Dec 3, 2012	53.12	53.26	52.44	52.73
5169	NYSE	OII	Fri, Nov 30, 2012	52.79	52.99	52.34	52.68
5168	NYSE	OII	Thu, Nov 29, 2012	52.60	52.95	51.98	52.55
5167	NYSE	OII	Wed, Nov 28, 2012	52.58	52.64	51.63	52.11
5166	NYSE	OII	Tue, Nov 27, 2012	53.67	54.00	52.95	53.01
5165	NYSE	OII	Mon, Nov 26, 2012	53.81	53.98	53.32	53.68
5164	NYSE	OII	Fri, Nov 23, 2012	54.20	54.30	53.95	54.11
5163	NYSE	OII	Wed, Nov 21, 2012	54.41	54.41	53.69	53.82
5162	NYSE	OII	Tue, Nov 20, 2012	54.52	54.82	53.79	54.14
5161	NYSE	OII	Mon, Nov 19, 2012	53.99	54.81	53.90	54.79
5160	NYSE	OII	Fri, Nov 16, 2012	52.31	53.36	51.52	53.23
5159	NYSE	OII	Thu, Nov 15, 2012	51.88	52.90	51.46	52.12
5158	NYSE	OII	Wed, Nov 14, 2012	52.71	53.32	51.60	51.69
5157	NYSE	OII	Tue, Nov 13, 2012	51.88	53.29	51.88	52.69
5156	NYSE	OII	Mon, Nov 12, 2012	52.48	52.97	52.30	52.48
5155	NYSE	OII	Fri, Nov 9, 2012	51.86	53.28	51.73	52.42
5154	NYSE	OII	Thu, Nov 8, 2012	52.80	53.29	52.21	52.21
5153	NYSE	OII	Wed, Nov 7, 2012	53.49	53.57	52.51	52.81
5152	NYSE	OII	Tue, Nov 6, 2012	53.72	54.79	53.29	54.34
5151	NYSE	OII	Mon, Nov 5, 2012	52.79	53.89	52.33	53.71
5150	NYSE	OII	Fri, Nov 2, 2012	54.34	54.81	52.69	52.72
5149	NYSE	OII	Thu, Nov 1, 2012	52.24	54.60	52.05	54.42
5148	NYSE	OII	Wed, Oct 31, 2012	52.08	52.46	51.21	52.33
5147	NYSE	OII	Fri, Oct 26, 2012	52.12	52.53	51.77	52.46
5146	NYSE	OII	Thu, Oct 25, 2012	52.01	52.32	51.55	52.14
5145	NYSE	OII	Wed, Oct 24, 2012	52.08	52.48	51.29	51.69
5144	NYSE	OII	Tue, Oct 23, 2012	51.67	52.29	50.96	52.14
5143	NYSE	OII	Mon, Oct 22, 2012	52.71	52.80	51.74	52.42
5142	NYSE	OII	Fri, Oct 19, 2012	53.57	53.94	52.41	52.75
5141	NYSE	OII	Thu, Oct 18, 2012	53.36	53.92	53.06	53.82
5140	NYSE	OII	Wed, Oct 17, 2012	52.63	53.65	52.12	53.42
5139	NYSE	OII	Tue, Oct 16, 2012	51.72	53.00	51.72	52.71
5138	NYSE	OII	Mon, Oct 15, 2012	51.69	51.84	50.87	51.39
5137	NYSE	OII	Fri, Oct 12, 2012	52.02	52.25	51.31	51.75
5136	NYSE	OII	Thu, Oct 11, 2012	51.83	52.59	51.83	52.19
5135	NYSE	OII	Wed, Oct 10, 2012	51.72	52.26	50.99	51.35
5134	NYSE	OII	Tue, Oct 9, 2012	52.94	53.22	51.70	51.75
5133	NYSE	OII	Mon, Oct 8, 2012	52.35	53.06	52.09	52.78
5132	NYSE	OII	Fri, Oct 5, 2012	53.62	54.00	52.48	52.56
5131	NYSE	OII	Thu, Oct 4, 2012	52.75	53.34	52.39	53.33
5130	NYSE	OII	Wed, Oct 3, 2012	53.76	53.87	52.05	52.40
5129	NYSE	OII	Tue, Oct 2, 2012	55.09	55.09	53.58	53.73
5128	NYSE	OII	Mon, Oct 1, 2012	55.81	55.98	54.46	54.84
5127	NYSE	OII	Fri, Sep 28, 2012	55.58	55.72	54.81	55.25
5126	NYSE	OII	Thu, Sep 27, 2012	55.16	55.83	54.78	55.81
5125	NYSE	OII	Wed, Sep 26, 2012	55.55	55.55	54.60	54.85
5124	NYSE	OII	Tue, Sep 25, 2012	56.05	56.72	55.59	55.63
5123	NYSE	OII	Mon, Sep 24, 2012	56.16	56.44	55.56	55.80
5122	NYSE	OII	Fri, Sep 21, 2012	56.59	57.55	56.09	56.19
5121	NYSE	OII	Thu, Sep 20, 2012	55.38	55.99	55.10	55.81
5120	NYSE	OII	Wed, Sep 19, 2012	55.60	55.97	55.02	55.85
5119	NYSE	OII	Tue, Sep 18, 2012	56.51	56.51	55.43	55.61
5118	NYSE	OII	Mon, Sep 17, 2012	57.33	58.00	56.47	56.61
5117	NYSE	OII	Fri, Sep 14, 2012	57.05	58.53	57.00	57.42
5116	NYSE	OII	Thu, Sep 13, 2012	56.70	57.27	55.79	56.75
5115	NYSE	OII	Wed, Sep 12, 2012	55.74	56.80	55.68	56.68
5114	NYSE	OII	Tue, Sep 11, 2012	54.73	55.64	54.60	55.55
5113	NYSE	OII	Mon, Sep 10, 2012	54.96	55.48	54.49	54.60
5112	NYSE	OII	Fri, Sep 7, 2012	54.83	55.35	54.58	55.02
5111	NYSE	OII	Thu, Sep 6, 2012	54.52	55.65	54.46	54.68
5110	NYSE	OII	Wed, Sep 5, 2012	54.30	54.71	53.76	54.06
5109	NYSE	OII	Tue, Sep 4, 2012	53.64	54.38	52.85	54.24
5108	NYSE	OII	Fri, Aug 31, 2012	53.69	53.90	52.90	53.54
5107	NYSE	OII	Thu, Aug 30, 2012	54.18	54.18	52.48	53.25
5106	NYSE	OII	Wed, Aug 29, 2012	54.74	55.05	54.20	54.44
5105	NYSE	OII	Tue, Aug 28, 2012	54.75	55.33	54.47	54.74
5104	NYSE	OII	Mon, Aug 27, 2012	54.98	55.33	54.47	54.78
5103	NYSE	OII	Fri, Aug 24, 2012	55.07	55.07	54.41	54.87
5102	NYSE	OII	Thu, Aug 23, 2012	54.77	55.51	54.71	55.22
5101	NYSE	OII	Wed, Aug 22, 2012	54.58	55.22	54.39	54.85
5100	NYSE	OII	Tue, Aug 21, 2012	54.82	55.50	54.66	54.83
5099	NYSE	OII	Mon, Aug 20, 2012	56.04	56.04	54.42	54.71
5098	NYSE	OII	Fri, Aug 17, 2012	56.03	56.45	55.66	56.02
5097	NYSE	OII	Thu, Aug 16, 2012	55.44	55.96	55.09	55.79
5096	NYSE	OII	Wed, Aug 15, 2012	54.90	55.49	54.65	55.45
5095	NYSE	OII	Tue, Aug 14, 2012	55.00	55.20	54.44	55.03
5094	NYSE	OII	Mon, Aug 13, 2012	54.55	54.70	54.01	54.66
5093	NYSE	OII	Fri, Aug 10, 2012	54.46	54.72	54.10	54.61
5092	NYSE	OII	Thu, Aug 9, 2012	53.91	54.92	53.88	54.79
5091	NYSE	OII	Wed, Aug 8, 2012	54.28	55.12	54.25	54.85
5090	NYSE	OII	Tue, Aug 7, 2012	54.74	55.41	54.66	54.68
5089	NYSE	OII	Mon, Aug 6, 2012	54.50	55.15	54.35	54.39
5088	NYSE	OII	Fri, Aug 3, 2012	53.92	54.51	53.75	54.29
5087	NYSE	OII	Thu, Aug 2, 2012	52.40	53.12	52.16	52.88
5086	NYSE	OII	Wed, Aug 1, 2012	52.17	53.09	52.02	53.01
5085	NYSE	OII	Tue, Jul 31, 2012	51.94	52.45	51.42	51.69
5084	NYSE	OII	Mon, Jul 30, 2012	51.77	52.30	51.49	52.17
5083	NYSE	OII	Fri, Jul 27, 2012	50.60	52.10	50.18	51.65
5082	NYSE	OII	Thu, Jul 26, 2012	50.60	50.87	48.75	49.97
5081	NYSE	OII	Wed, Jul 25, 2012	49.26	49.61	48.81	48.98
5080	NYSE	OII	Tue, Jul 24, 2012	49.91	49.99	48.77	49.15
5079	NYSE	OII	Mon, Jul 23, 2012	49.24	50.08	48.97	49.94
5078	NYSE	OII	Fri, Jul 20, 2012	49.81	50.96	49.73	50.44
5077	NYSE	OII	Thu, Jul 19, 2012	50.55	51.28	49.91	49.98
5076	NYSE	OII	Wed, Jul 18, 2012	49.79	50.40	49.47	50.22
5075	NYSE	OII	Tue, Jul 17, 2012	50.38	50.39	49.25	49.95
5074	NYSE	OII	Mon, Jul 16, 2012	50.00	50.35	49.69	50.00
5073	NYSE	OII	Fri, Jul 13, 2012	49.80	50.30	49.71	50.14
5072	NYSE	OII	Thu, Jul 12, 2012	49.35	49.88	48.19	49.65
5071	NYSE	OII	Wed, Jul 11, 2012	49.53	50.05	49.27	49.86
5070	NYSE	OII	Tue, Jul 10, 2012	50.19	50.78	48.99	49.38
5069	NYSE	OII	Mon, Jul 9, 2012	48.49	50.30	48.47	50.00
5068	NYSE	OII	Fri, Jul 6, 2012	48.78	49.16	48.42	48.86
5067	NYSE	OII	Thu, Jul 5, 2012	49.42	50.01	48.71	49.59
5066	NYSE	OII	Tue, Jul 3, 2012	48.72	49.93	48.15	49.81
5065	NYSE	OII	Mon, Jul 2, 2012	47.85	48.57	47.80	48.38
5064	NYSE	OII	Fri, Jun 29, 2012	47.07	48.38	47.03	47.86
5063	NYSE	OII	Thu, Jun 28, 2012	44.94	45.90	44.94	45.78
5062	NYSE	OII	Wed, Jun 27, 2012	45.07	45.70	44.69	45.38
5061	NYSE	OII	Tue, Jun 26, 2012	43.76	44.80	43.74	44.70
5060	NYSE	OII	Mon, Jun 25, 2012	43.82	44.06	43.22	43.76
5059	NYSE	OII	Fri, Jun 22, 2012	44.65	45.01	44.08	44.60
5058	NYSE	OII	Thu, Jun 21, 2012	46.57	46.68	44.30	44.44
5057	NYSE	OII	Wed, Jun 20, 2012	46.10	46.79	45.79	46.65
5056	NYSE	OII	Tue, Jun 19, 2012	45.48	46.32	45.41	46.07
5055	NYSE	OII	Mon, Jun 18, 2012	44.82	45.31	44.41	45.29
5054	NYSE	OII	Fri, Jun 15, 2012	44.53	45.37	44.40	45.18
5053	NYSE	OII	Thu, Jun 14, 2012	44.48	44.99	44.02	44.53
5052	NYSE	OII	Wed, Jun 13, 2012	45.71	45.86	44.09	44.32
5051	NYSE	OII	Tue, Jun 12, 2012	45.49	45.94	44.91	45.90
5050	NYSE	OII	Mon, Jun 11, 2012	46.77	47.08	45.07	45.16
5049	NYSE	OII	Fri, Jun 8, 2012	45.98	46.46	45.41	46.18
5048	NYSE	OII	Thu, Jun 7, 2012	47.25	48.14	46.12	46.21
5047	NYSE	OII	Wed, Jun 6, 2012	45.71	47.00	45.62	46.86
5046	NYSE	OII	Tue, Jun 5, 2012	44.01	45.59	43.91	45.41
5045	NYSE	OII	Mon, Jun 4, 2012	44.51	44.80	43.61	44.37
5044	NYSE	OII	Fri, Jun 1, 2012	45.26	45.61	44.47	44.48
5043	NYSE	OII	Thu, May 31, 2012	47.54	47.54	45.41	46.22
5042	NYSE	OII	Wed, May 30, 2012	47.98	48.06	47.07	47.58
5041	NYSE	OII	Tue, May 29, 2012	48.31	49.42	48.00	48.68
5040	NYSE	OII	Fri, May 25, 2012	48.09	48.47	47.61	47.79
5039	NYSE	OII	Thu, May 24, 2012	48.39	48.53	47.38	47.99
5038	NYSE	OII	Wed, May 23, 2012	47.33	48.38	46.72	48.35
5037	NYSE	OII	Tue, May 22, 2012	48.45	48.82	47.46	47.80
5036	NYSE	OII	Mon, May 21, 2012	46.54	48.15	46.52	48.06
5035	NYSE	OII	Fri, May 18, 2012	47.65	48.19	46.32	46.55
5034	NYSE	OII	Thu, May 17, 2012	48.53	48.77	47.04	47.40
5033	NYSE	OII	Wed, May 16, 2012	48.77	49.10	48.06	48.50
5032	NYSE	OII	Tue, May 15, 2012	49.15	49.22	48.14	48.42
5031	NYSE	OII	Mon, May 14, 2012	48.81	49.37	48.66	49.07
5030	NYSE	OII	Fri, May 11, 2012	48.93	50.66	48.93	49.53
5029	NYSE	OII	Thu, May 10, 2012	50.29	50.91	49.36	49.46
5028	NYSE	OII	Wed, May 9, 2012	48.84	49.95	48.46	49.53
5027	NYSE	OII	Tue, May 8, 2012	48.06	49.60	47.50	49.52
5026	NYSE	OII	Mon, May 7, 2012	48.38	48.58	47.37	48.22
5025	NYSE	OII	Fri, May 4, 2012	49.56	49.56	48.36	48.69
5024	NYSE	OII	Thu, May 3, 2012	51.66	51.70	49.98	50.09
5023	NYSE	OII	Wed, May 2, 2012	51.32	52.01	51.00	51.67
5022	NYSE	OII	Tue, May 1, 2012	51.46	52.72	51.25	51.93
5021	NYSE	OII	Mon, Apr 30, 2012	51.28	52.03	51.00	51.63
5020	NYSE	OII	Fri, Apr 27, 2012	52.00	53.29	51.05	51.25
5019	NYSE	OII	Thu, Apr 26, 2012	51.87	52.05	49.96	50.68
5018	NYSE	OII	Wed, Apr 25, 2012	51.50	52.10	51.10	51.88
5017	NYSE	OII	Tue, Apr 24, 2012	51.30	51.80	50.66	50.95
5016	NYSE	OII	Mon, Apr 23, 2012	50.46	51.29	49.96	50.99
5015	NYSE	OII	Fri, Apr 20, 2012	52.10	52.64	51.17	51.27
5014	NYSE	OII	Thu, Apr 19, 2012	51.78	52.33	51.29	51.55
5013	NYSE	OII	Wed, Apr 18, 2012	51.27	52.44	51.24	51.91
5012	NYSE	OII	Tue, Apr 17, 2012	51.40	51.91	51.31	51.60
5011	NYSE	OII	Mon, Apr 16, 2012	52.61	52.84	50.59	50.91
5010	NYSE	OII	Fri, Apr 13, 2012	53.09	53.32	52.11	52.48
5009	NYSE	OII	Thu, Apr 12, 2012	51.97	53.58	51.40	53.41
5008	NYSE	OII	Wed, Apr 11, 2012	52.07	52.35	50.89	51.00
5007	NYSE	OII	Tue, Apr 10, 2012	53.34	53.50	51.23	51.50
5006	NYSE	OII	Mon, Apr 9, 2012	53.19	53.77	52.88	53.52
5005	NYSE	OII	Thu, Apr 5, 2012	54.10	54.79	53.59	53.90
5004	NYSE	OII	Wed, Apr 4, 2012	54.15	54.57	53.75	54.39
5003	NYSE	OII	Tue, Apr 3, 2012	54.38	54.94	53.80	54.86
5002	NYSE	OII	Mon, Apr 2, 2012	53.78	54.90	53.47	54.38
5001	NYSE	OII	Fri, Mar 30, 2012	53.48	54.34	53.34	53.89
5000	NYSE	OII	Thu, Mar 29, 2012	52.82	53.22	51.68	53.15
4999	NYSE	OII	Wed, Mar 28, 2012	53.15	53.50	52.14	53.24
4998	NYSE	OII	Tue, Mar 27, 2012	54.09	54.15	52.65	53.32
4997	NYSE	OII	Mon, Mar 26, 2012	54.03	54.24	53.18	53.97
4996	NYSE	OII	Fri, Mar 23, 2012	52.50	53.58	52.10	53.44
4995	NYSE	OII	Thu, Mar 22, 2012	52.42	52.83	51.85	52.27
4994	NYSE	OII	Wed, Mar 21, 2012	53.55	53.60	52.48	53.05
4993	NYSE	OII	Tue, Mar 20, 2012	54.96	55.04	53.28	53.60
4992	NYSE	OII	Mon, Mar 19, 2012	55.48	55.91	54.56	55.49
4991	NYSE	OII	Fri, Mar 16, 2012	54.98	56.02	54.61	55.58
4990	NYSE	OII	Thu, Mar 15, 2012	53.72	54.28	53.28	54.01
4989	NYSE	OII	Wed, Mar 14, 2012	54.49	54.77	53.31	53.57
4988	NYSE	OII	Tue, Mar 13, 2012	53.89	54.44	53.18	54.44
4987	NYSE	OII	Mon, Mar 12, 2012	54.86	54.86	53.07	53.40
4986	NYSE	OII	Fri, Mar 9, 2012	54.15	55.37	54.07	54.85
4985	NYSE	OII	Thu, Mar 8, 2012	54.13	54.72	53.35	54.16
4984	NYSE	OII	Wed, Mar 7, 2012	53.49	53.85	53.11	53.65
4983	NYSE	OII	Tue, Mar 6, 2012	53.48	53.74	52.78	53.35
4982	NYSE	OII	Mon, Mar 5, 2012	54.00	54.43	53.49	54.35
4981	NYSE	OII	Fri, Mar 2, 2012	54.39	54.97	53.61	54.00
4980	NYSE	OII	Thu, Mar 1, 2012	54.63	55.00	54.33	54.64
4979	NYSE	OII	Wed, Feb 29, 2012	55.13	55.50	54.08	54.27
4978	NYSE	OII	Tue, Feb 28, 2012	55.20	55.42	54.27	54.95
4977	NYSE	OII	Mon, Feb 27, 2012	55.85	55.93	55.14	55.25
4976	NYSE	OII	Fri, Feb 24, 2012	56.94	57.16	55.83	55.98
4975	NYSE	OII	Thu, Feb 23, 2012	56.16	56.89	55.70	56.80
4974	NYSE	OII	Wed, Feb 22, 2012	54.81	56.34	54.81	56.01
4973	NYSE	OII	Tue, Feb 21, 2012	55.24	56.07	54.71	54.91
4972	NYSE	OII	Fri, Feb 17, 2012	55.69	56.33	54.71	54.89
4971	NYSE	OII	Thu, Feb 16, 2012	53.44	54.66	52.60	54.27
4970	NYSE	OII	Wed, Feb 15, 2012	54.26	54.34	53.20	53.49
4969	NYSE	OII	Tue, Feb 14, 2012	54.20	54.32	53.60	54.05
4968	NYSE	OII	Mon, Feb 13, 2012	53.90	54.34	52.86	54.18
4967	NYSE	OII	Fri, Feb 10, 2012	51.76	52.74	51.62	52.74
4966	NYSE	OII	Thu, Feb 9, 2012	53.02	53.51	52.01	52.45
4965	NYSE	OII	Wed, Feb 8, 2012	52.44	53.05	52.07	52.90
4964	NYSE	OII	Tue, Feb 7, 2012	52.25	52.79	51.66	52.46
4963	NYSE	OII	Mon, Feb 6, 2012	50.90	52.41	50.79	52.27
4962	NYSE	OII	Fri, Feb 3, 2012	50.96	51.37	50.21	51.23
4961	NYSE	OII	Thu, Feb 2, 2012	50.17	51.46	50.17	50.30
4960	NYSE	OII	Wed, Feb 1, 2012	48.97	50.71	48.64	50.39
4959	NYSE	OII	Tue, Jan 31, 2012	49.00	49.23	48.09	48.59
4958	NYSE	OII	Mon, Jan 30, 2012	48.08	48.87	47.75	48.62
4957	NYSE	OII	Fri, Jan 27, 2012	46.91	48.59	46.91	48.54
4956	NYSE	OII	Thu, Jan 26, 2012	48.25	48.43	46.94	47.10
4955	NYSE	OII	Wed, Jan 25, 2012	47.52	48.20	46.66	47.98
4954	NYSE	OII	Tue, Jan 24, 2012	47.18	47.86	46.92	47.64
4953	NYSE	OII	Mon, Jan 23, 2012	47.90	48.11	47.14	47.57
4952	NYSE	OII	Fri, Jan 20, 2012	48.44	49.22	47.71	47.80
4951	NYSE	OII	Thu, Jan 19, 2012	48.27	48.81	47.86	48.38
4950	NYSE	OII	Wed, Jan 18, 2012	46.55	48.09	46.32	47.92
4949	NYSE	OII	Tue, Jan 17, 2012	47.10	47.22	46.30	46.49
4948	NYSE	OII	Fri, Jan 13, 2012	46.54	46.83	46.12	46.30
4947	NYSE	OII	Thu, Jan 12, 2012	47.47	47.89	46.59	46.92
4946	NYSE	OII	Wed, Jan 11, 2012	47.55	47.77	46.87	47.40
4945	NYSE	OII	Tue, Jan 10, 2012	47.65	48.19	47.26	47.66
4944	NYSE	OII	Mon, Jan 9, 2012	47.40	47.69	46.85	47.11
4943	NYSE	OII	Fri, Jan 6, 2012	47.19	47.66	46.59	47.21
4942	NYSE	OII	Thu, Jan 5, 2012	46.70	47.23	46.08	47.12
4941	NYSE	OII	Wed, Jan 4, 2012	46.88	47.28	46.34	46.94
4940	NYSE	OII	Tue, Jan 3, 2012	47.39	47.80	46.65	47.21
4939	NYSE	OII	Fri, Dec 30, 2011	46.66	46.76	45.99	46.13
4938	NYSE	OII	Thu, Dec 29, 2011	46.08	47.04	45.94	46.76
4937	NYSE	OII	Wed, Dec 28, 2011	47.27	47.36	45.86	46.08
4936	NYSE	OII	Tue, Dec 27, 2011	47.20	47.70	46.65	47.31
4935	NYSE	OII	Fri, Dec 23, 2011	46.91	47.44	46.62	47.36
4934	NYSE	OII	Thu, Dec 22, 2011	46.95	47.17	46.13	46.80
4933	NYSE	OII	Wed, Dec 21, 2011	46.05	46.84	45.41	46.60
4932	NYSE	OII	Tue, Dec 20, 2011	45.84	46.83	45.59	46.44
4931	NYSE	OII	Mon, Dec 19, 2011	46.03	46.50	44.80	44.86
4930	NYSE	OII	Fri, Dec 16, 2011	44.20	45.92	44.20	45.63
4929	NYSE	OII	Thu, Dec 15, 2011	44.32	44.57	43.50	43.90
4928	NYSE	OII	Wed, Dec 14, 2011	44.65	44.97	43.13	43.56
4927	NYSE	OII	Tue, Dec 13, 2011	47.42	48.07	44.71	45.12
4926	NYSE	OII	Mon, Dec 12, 2011	47.52	47.65	46.25	46.97
4925	NYSE	OII	Fri, Dec 9, 2011	46.64	48.36	46.55	48.20
4924	NYSE	OII	Thu, Dec 8, 2011	47.32	47.84	46.20	46.58
4923	NYSE	OII	Wed, Dec 7, 2011	47.91	48.09	47.09	47.86
4922	NYSE	OII	Tue, Dec 6, 2011	48.95	49.26	47.85	48.43
4921	NYSE	OII	Mon, Dec 5, 2011	48.68	49.03	48.27	48.78
4920	NYSE	OII	Fri, Dec 2, 2011	48.18	48.45	47.53	47.72
4919	NYSE	OII	Thu, Dec 1, 2011	47.63	48.22	47.32	47.55
4918	NYSE	OII	Wed, Nov 30, 2011	45.72	47.73	45.66	47.56
4917	NYSE	OII	Tue, Nov 29, 2011	43.16	44.54	43.16	43.94
4916	NYSE	OII	Mon, Nov 28, 2011	43.69	44.13	43.12	43.60
4915	NYSE	OII	Fri, Nov 25, 2011	42.77	43.44	42.39	42.44
4914	NYSE	OII	Wed, Nov 23, 2011	42.62	43.17	42.27	42.80
4913	NYSE	OII	Tue, Nov 22, 2011	44.14	44.61	42.93	43.25
4912	NYSE	OII	Mon, Nov 21, 2011	44.07	44.57	43.61	44.07
4911	NYSE	OII	Fri, Nov 18, 2011	45.29	45.36	44.38	44.97
4910	NYSE	OII	Thu, Nov 17, 2011	45.50	45.93	44.63	44.98
4909	NYSE	OII	Wed, Nov 16, 2011	44.65	46.28	44.37	45.50
4908	NYSE	OII	Tue, Nov 15, 2011	43.97	45.22	43.63	44.96
4907	NYSE	OII	Mon, Nov 14, 2011	44.04	44.61	43.88	44.16
4906	NYSE	OII	Fri, Nov 11, 2011	43.81	44.93	43.49	44.41
4905	NYSE	OII	Thu, Nov 10, 2011	43.21	43.76	42.39	43.19
4904	NYSE	OII	Wed, Nov 9, 2011	43.10	43.55	42.13	42.27
4903	NYSE	OII	Tue, Nov 8, 2011	43.63	44.33	43.10	44.25
4902	NYSE	OII	Mon, Nov 7, 2011	43.25	43.69	42.19	43.48
4901	NYSE	OII	Fri, Nov 4, 2011	42.98	43.84	42.55	43.39
4900	NYSE	OII	Thu, Nov 3, 2011	42.26	43.61	41.40	43.46
4899	NYSE	OII	Wed, Nov 2, 2011	41.83	42.00	40.95	41.87
4898	NYSE	OII	Tue, Nov 1, 2011	40.13	41.52	40.12	40.41
4897	NYSE	OII	Mon, Oct 31, 2011	42.71	43.15	41.81	41.83
4896	NYSE	OII	Fri, Oct 28, 2011	43.84	44.30	43.14	43.33
4895	NYSE	OII	Thu, Oct 27, 2011	44.35	45.53	40.81	44.11
4894	NYSE	OII	Wed, Oct 26, 2011	43.68	43.68	41.70	43.42
4893	NYSE	OII	Tue, Oct 25, 2011	43.78	44.30	42.61	42.73
4892	NYSE	OII	Mon, Oct 24, 2011	42.43	44.31	42.43	44.14
4891	NYSE	OII	Fri, Oct 21, 2011	42.59	42.85	41.54	42.43
4890	NYSE	OII	Thu, Oct 20, 2011	41.35	42.16	40.73	41.84
4889	NYSE	OII	Wed, Oct 19, 2011	42.29	42.99	41.14	41.45
4888	NYSE	OII	Tue, Oct 18, 2011	40.84	42.66	40.03	42.36
4887	NYSE	OII	Mon, Oct 17, 2011	41.71	41.83	40.71	40.86
4886	NYSE	OII	Fri, Oct 14, 2011	40.81	42.22	40.40	42.00
4885	NYSE	OII	Thu, Oct 13, 2011	39.12	40.17	38.88	40.02
4884	NYSE	OII	Wed, Oct 12, 2011	39.54	40.36	39.06	39.67
4883	NYSE	OII	Tue, Oct 11, 2011	37.86	39.54	37.68	39.23
4882	NYSE	OII	Mon, Oct 10, 2011	38.40	38.77	37.54	38.09
4881	NYSE	OII	Fri, Oct 7, 2011	37.87	38.28	36.69	37.42
4880	NYSE	OII	Thu, Oct 6, 2011	35.44	37.69	35.00	37.66
4879	NYSE	OII	Wed, Oct 5, 2011	34.40	35.69	33.53	35.45
4878	NYSE	OII	Tue, Oct 4, 2011	32.83	34.27	31.77	34.15
4877	NYSE	OII	Mon, Oct 3, 2011	35.05	35.32	33.15	33.18
4876	NYSE	OII	Fri, Sep 30, 2011	36.42	37.11	35.32	35.34
4875	NYSE	OII	Thu, Sep 29, 2011	37.95	38.14	36.15	37.12
4874	NYSE	OII	Wed, Sep 28, 2011	38.18	38.58	36.73	36.85
4873	NYSE	OII	Tue, Sep 27, 2011	39.12	39.85	38.00	38.21
4872	NYSE	OII	Mon, Sep 26, 2011	38.40	38.41	36.30	38.10
4871	NYSE	OII	Fri, Sep 23, 2011	37.96	38.57	37.61	38.18
4870	NYSE	OII	Thu, Sep 22, 2011	37.59	38.23	36.87	38.01
4869	NYSE	OII	Wed, Sep 21, 2011	41.26	41.44	39.14	39.15
4868	NYSE	OII	Tue, Sep 20, 2011	41.52	42.60	40.84	41.38
4867	NYSE	OII	Mon, Sep 19, 2011	40.25	41.73	39.77	41.22
4866	NYSE	OII	Fri, Sep 16, 2011	41.50	41.99	40.61	41.18
4865	NYSE	OII	Thu, Sep 15, 2011	42.12	42.23	41.34	41.72
4864	NYSE	OII	Wed, Sep 14, 2011	41.42	42.22	40.39	41.49
4863	NYSE	OII	Tue, Sep 13, 2011	41.22	41.53	40.40	41.14
4862	NYSE	OII	Mon, Sep 12, 2011	39.45	41.10	39.30	41.04
4861	NYSE	OII	Fri, Sep 9, 2011	41.02	41.71	39.73	40.04
4860	NYSE	OII	Thu, Sep 8, 2011	41.76	42.77	41.50	41.64
4859	NYSE	OII	Wed, Sep 7, 2011	41.58	42.32	41.48	42.05
4858	NYSE	OII	Tue, Sep 6, 2011	39.38	40.93	38.97	40.79
4857	NYSE	OII	Fri, Sep 2, 2011	40.68	41.51	40.12	40.99
4856	NYSE	OII	Thu, Sep 1, 2011	42.83	43.18	41.77	41.80
4855	NYSE	OII	Wed, Aug 31, 2011	42.89	43.61	42.21	42.69
4854	NYSE	OII	Tue, Aug 30, 2011	41.69	42.56	41.21	42.38
4853	NYSE	OII	Mon, Aug 29, 2011	40.75	42.22	40.42	42.14
4852	NYSE	OII	Fri, Aug 26, 2011	38.41	40.11	38.12	40.08
4851	NYSE	OII	Thu, Aug 25, 2011	39.39	39.63	38.28	39.02
4850	NYSE	OII	Wed, Aug 24, 2011	37.92	39.11	37.33	39.01
4849	NYSE	OII	Tue, Aug 23, 2011	35.48	38.20	35.23	37.96
4848	NYSE	OII	Mon, Aug 22, 2011	36.54	36.80	34.96	35.32
4847	NYSE	OII	Fri, Aug 19, 2011	35.94	37.14	35.35	35.47
4846	NYSE	OII	Thu, Aug 18, 2011	37.48	37.69	36.20	36.62
4845	NYSE	OII	Wed, Aug 17, 2011	39.21	39.58	38.30	38.81
4844	NYSE	OII	Tue, Aug 16, 2011	39.26	39.46	38.21	38.80
4843	NYSE	OII	Mon, Aug 15, 2011	39.50	40.21	39.27	39.72
4842	NYSE	OII	Fri, Aug 12, 2011	38.93	39.23	38.26	38.87
4841	NYSE	OII	Thu, Aug 11, 2011	35.93	38.97	35.55	38.49
4840	NYSE	OII	Wed, Aug 10, 2011	34.50	37.40	34.06	35.66
4839	NYSE	OII	Tue, Aug 9, 2011	34.23	35.29	32.71	35.27
4838	NYSE	OII	Mon, Aug 8, 2011	35.06	35.54	32.71	33.16
4837	NYSE	OII	Fri, Aug 5, 2011	37.93	38.06	34.49	36.74
4836	NYSE	OII	Thu, Aug 4, 2011	39.77	40.07	37.31	37.38
4835	NYSE	OII	Wed, Aug 3, 2011	41.10	41.13	39.79	40.63
4834	NYSE	OII	Tue, Aug 2, 2011	42.21	43.05	40.98	41.03
4833	NYSE	OII	Mon, Aug 1, 2011	43.55	43.85	42.00	42.63
4832	NYSE	OII	Fri, Jul 29, 2011	43.21	43.76	42.92	43.20
4831	NYSE	OII	Thu, Jul 28, 2011	43.64	45.04	43.52	44.07
4830	NYSE	OII	Wed, Jul 27, 2011	43.45	43.51	42.47	42.92
4829	NYSE	OII	Tue, Jul 26, 2011	44.21	44.34	43.55	43.92
4828	NYSE	OII	Mon, Jul 25, 2011	43.72	44.50	43.48	44.07
4827	NYSE	OII	Fri, Jul 22, 2011	43.63	44.35	43.53	44.15
4826	NYSE	OII	Thu, Jul 21, 2011	43.99	44.32	43.39	43.79
4825	NYSE	OII	Wed, Jul 20, 2011	43.97	44.00	43.13	43.64
4824	NYSE	OII	Tue, Jul 19, 2011	43.06	44.03	42.92	44.02
4823	NYSE	OII	Mon, Jul 18, 2011	42.99	42.99	42.10	42.53
4822	NYSE	OII	Fri, Jul 15, 2011	43.08	43.18	42.41	43.07
4821	NYSE	OII	Thu, Jul 14, 2011	43.76	43.83	42.70	42.75
4820	NYSE	OII	Wed, Jul 13, 2011	42.85	43.82	42.78	43.54
4819	NYSE	OII	Tue, Jul 12, 2011	42.14	42.86	42.00	42.64
4818	NYSE	OII	Mon, Jul 11, 2011	42.22	42.60	42.14	42.42
4817	NYSE	OII	Fri, Jul 8, 2011	42.18	43.06	42.02	42.90
4816	NYSE	OII	Thu, Jul 7, 2011	42.68	43.07	42.43	42.93
4815	NYSE	OII	Wed, Jul 6, 2011	41.65	42.14	41.15	42.03
4814	NYSE	OII	Tue, Jul 5, 2011	41.09	42.09	41.09	41.78
4813	NYSE	OII	Fri, Jul 1, 2011	40.43	41.23	40.10	41.14
4812	NYSE	OII	Thu, Jun 30, 2011	40.16	40.70	40.13	40.50
4811	NYSE	OII	Wed, Jun 29, 2011	39.05	40.29	38.75	40.07
4810	NYSE	OII	Tue, Jun 28, 2011	37.68	38.87	37.68	38.84
4809	NYSE	OII	Mon, Jun 27, 2011	37.36	37.72	37.00	37.39
4808	NYSE	OII	Fri, Jun 24, 2011	37.79	38.02	37.26	37.58
4807	NYSE	OII	Thu, Jun 23, 2011	37.25	37.93	36.76	37.83
4806	NYSE	OII	Wed, Jun 22, 2011	37.69	38.55	37.60	37.92
4805	NYSE	OII	Tue, Jun 21, 2011	36.74	38.05	36.68	37.76
4804	NYSE	OII	Mon, Jun 20, 2011	35.86	36.81	35.76	36.49
4803	NYSE	OII	Fri, Jun 17, 2011	36.36	36.78	35.98	36.06
4802	NYSE	OII	Thu, Jun 16, 2011	36.38	36.56	35.46	35.87
4801	NYSE	OII	Wed, Jun 15, 2011	36.36	37.40	36.11	36.42
4800	NYSE	OII	Tue, Jun 14, 2011	36.41	37.26	36.41	36.90
4799	NYSE	OII	Mon, Jun 13, 2011	37.19	37.77	35.68	35.91
4798	NYSE	OII	Fri, Jun 10, 2011	38.09	38.19	37.16	37.19
4797	NYSE	OII	Thu, Jun 9, 2011	38.14	38.55	37.70	38.48
4796	NYSE	OII	Wed, Jun 8, 2011	37.73	38.38	37.53	37.98
4795	NYSE	OII	Tue, Jun 7, 2011	37.78	38.34	37.48	37.74
4794	NYSE	OII	Mon, Jun 6, 2011	38.83	38.89	37.40	37.53
4793	NYSE	OII	Fri, Jun 3, 2011	38.13	39.31	38.02	38.83
4792	NYSE	OII	Thu, Jun 2, 2011	39.21	39.64	38.64	38.81
4791	NYSE	OII	Wed, Jun 1, 2011	40.72	40.95	39.09	39.20
4790	NYSE	OII	Tue, May 31, 2011	40.75	41.07	40.36	40.75
4789	NYSE	OII	Fri, May 27, 2011	40.45	40.93	40.00	40.12
4788	NYSE	OII	Thu, May 26, 2011	39.73	40.30	39.51	40.29
4787	NYSE	OII	Wed, May 25, 2011	39.06	39.93	39.06	39.76
4786	NYSE	OII	Tue, May 24, 2011	39.58	40.41	39.06	39.23
4785	NYSE	OII	Mon, May 23, 2011	39.79	39.89	39.12	39.53
4784	NYSE	OII	Fri, May 20, 2011	80.20	82.09	79.17	81.40
4783	NYSE	OII	Thu, May 19, 2011	81.98	82.47	79.34	80.49
4782	NYSE	OII	Wed, May 18, 2011	79.99	81.96	79.69	81.54
4781	NYSE	OII	Tue, May 17, 2011	78.77	80.22	78.12	79.51
4780	NYSE	OII	Mon, May 16, 2011	79.62	81.85	78.84	79.08
4779	NYSE	OII	Fri, May 13, 2011	78.30	80.78	77.73	80.35
4778	NYSE	OII	Thu, May 12, 2011	77.36	78.81	76.33	78.06
4777	NYSE	OII	Wed, May 11, 2011	80.20	80.73	77.54	77.71
4776	NYSE	OII	Tue, May 10, 2011	78.63	80.62	78.07	80.14
4775	NYSE	OII	Mon, May 9, 2011	78.42	79.24	78.02	78.61
4774	NYSE	OII	Fri, May 6, 2011	78.72	80.91	77.33	77.92
4773	NYSE	OII	Thu, May 5, 2011	77.87	79.67	77.09	77.81
4772	NYSE	OII	Wed, May 4, 2011	81.70	81.79	78.88	79.62
4771	NYSE	OII	Tue, May 3, 2011	84.00	84.00	81.20	81.69
4770	NYSE	OII	Mon, May 2, 2011	87.77	87.99	84.07	84.41
4769	NYSE	OII	Fri, Apr 29, 2011	86.77	87.70	86.27	87.42
4768	NYSE	OII	Thu, Apr 28, 2011	91.02	91.02	85.29	86.57
4767	NYSE	OII	Wed, Apr 27, 2011	88.45	88.45	85.44	88.37
4766	NYSE	OII	Tue, Apr 26, 2011	87.88	88.74	87.01	88.32
4765	NYSE	OII	Mon, Apr 25, 2011	88.52	88.69	86.50	87.54
4764	NYSE	OII	Thu, Apr 21, 2011	86.45	88.32	86.34	88.07
4763	NYSE	OII	Wed, Apr 20, 2011	86.38	86.59	85.30	86.02
4762	NYSE	OII	Tue, Apr 19, 2011	84.69	85.81	84.67	85.04
4761	NYSE	OII	Mon, Apr 18, 2011	84.11	85.06	82.98	84.56
4760	NYSE	OII	Fri, Apr 15, 2011	85.23	86.83	84.80	85.57
4759	NYSE	OII	Thu, Apr 14, 2011	85.12	85.90	84.28	85.66
4758	NYSE	OII	Wed, Apr 13, 2011	85.60	86.38	84.96	86.02
4757	NYSE	OII	Tue, Apr 12, 2011	84.62	85.58	82.82	85.08
4756	NYSE	OII	Mon, Apr 11, 2011	87.88	88.38	85.23	85.56
4755	NYSE	OII	Fri, Apr 8, 2011	89.14	89.35	87.11	87.54
4754	NYSE	OII	Thu, Apr 7, 2011	88.23	88.60	87.27	87.93
4753	NYSE	OII	Wed, Apr 6, 2011	90.25	90.84	88.05	88.36
4752	NYSE	OII	Tue, Apr 5, 2011	91.59	92.12	89.27	89.42
4751	NYSE	OII	Mon, Apr 4, 2011	91.71	92.38	91.13	91.51
4750	NYSE	OII	Fri, Apr 1, 2011	90.78	91.95	89.81	91.07
4749	NYSE	OII	Thu, Mar 31, 2011	88.83	91.09	88.35	89.45
4748	NYSE	OII	Wed, Mar 30, 2011	88.14	89.33	87.55	88.70
4747	NYSE	OII	Tue, Mar 29, 2011	86.60	88.00	86.40	87.32
4746	NYSE	OII	Mon, Mar 28, 2011	87.00	88.61	86.10	86.68
4745	NYSE	OII	Fri, Mar 25, 2011	85.94	87.89	85.37	86.89
4744	NYSE	OII	Thu, Mar 24, 2011	85.38	86.77	84.27	85.81
4743	NYSE	OII	Wed, Mar 23, 2011	84.79	85.32	83.52	85.11
4742	NYSE	OII	Tue, Mar 22, 2011	87.20	87.20	84.56	85.10
4741	NYSE	OII	Mon, Mar 21, 2011	83.00	87.19	82.51	87.02
4740	NYSE	OII	Fri, Mar 18, 2011	80.91	82.37	80.58	81.79
4739	NYSE	OII	Thu, Mar 17, 2011	77.37	81.45	77.37	79.81
4738	NYSE	OII	Wed, Mar 16, 2011	80.06	80.67	76.37	76.46
4737	NYSE	OII	Tue, Mar 15, 2011	77.16	80.49	76.22	79.66
4736	NYSE	OII	Mon, Mar 14, 2011	79.89	80.02	78.12	79.87
4735	NYSE	OII	Fri, Mar 11, 2011	78.28	81.17	77.25	80.57
4734	NYSE	OII	Thu, Mar 10, 2011	81.28	81.28	78.46	78.52
4733	NYSE	OII	Wed, Mar 9, 2011	83.64	84.44	82.07	82.31
4732	NYSE	OII	Tue, Mar 8, 2011	82.67	84.58	81.89	83.68
4731	NYSE	OII	Mon, Mar 7, 2011	83.87	84.64	81.82	82.50
4730	NYSE	OII	Fri, Mar 4, 2011	83.95	83.95	82.12	82.99
4729	NYSE	OII	Thu, Mar 3, 2011	83.35	84.23	82.53	84.00
4728	NYSE	OII	Wed, Mar 2, 2011	81.19	83.11	80.32	82.81
4727	NYSE	OII	Tue, Mar 1, 2011	83.77	84.46	81.30	81.41
4726	NYSE	OII	Mon, Feb 28, 2011	81.85	84.30	81.37	83.63
4725	NYSE	OII	Fri, Feb 25, 2011	78.43	82.66	78.22	82.51
4724	NYSE	OII	Thu, Feb 24, 2011	79.26	79.35	77.57	77.87
4723	NYSE	OII	Wed, Feb 23, 2011	79.50	80.30	78.55	79.01
4722	NYSE	OII	Tue, Feb 22, 2011	81.78	83.11	78.66	79.25
4721	NYSE	OII	Fri, Feb 18, 2011	82.44	82.44	80.50	81.93
4720	NYSE	OII	Thu, Feb 17, 2011	79.44	83.65	79.00	82.23
4719	NYSE	OII	Wed, Feb 16, 2011	79.25	81.46	78.98	81.15
4718	NYSE	OII	Tue, Feb 15, 2011	79.44	80.01	77.70	78.79
4717	NYSE	OII	Mon, Feb 14, 2011	76.59	80.22	76.41	79.78
4716	NYSE	OII	Fri, Feb 11, 2011	76.49	76.84	75.73	76.27
4715	NYSE	OII	Thu, Feb 10, 2011	74.63	76.90	74.26	76.57
4714	NYSE	OII	Wed, Feb 9, 2011	77.62	77.93	73.82	74.74
4713	NYSE	OII	Tue, Feb 8, 2011	78.37	78.43	76.80	77.99
4712	NYSE	OII	Mon, Feb 7, 2011	78.41	79.25	77.85	78.53
4711	NYSE	OII	Fri, Feb 4, 2011	77.83	78.28	76.86	78.19
4710	NYSE	OII	Thu, Feb 3, 2011	78.02	78.15	77.03	77.77
4709	NYSE	OII	Wed, Feb 2, 2011	78.20	79.19	77.44	77.94
4708	NYSE	OII	Tue, Feb 1, 2011	77.55	79.05	77.28	78.68
4707	NYSE	OII	Mon, Jan 31, 2011	74.65	77.33	74.64	77.23
4706	NYSE	OII	Fri, Jan 28, 2011	73.93	75.54	73.37	74.87
4705	NYSE	OII	Thu, Jan 27, 2011	74.17	74.68	72.74	73.96
4704	NYSE	OII	Wed, Jan 26, 2011	71.11	74.40	71.09	74.10
4703	NYSE	OII	Tue, Jan 25, 2011	70.82	72.14	69.44	70.84
4702	NYSE	OII	Mon, Jan 24, 2011	72.20	72.38	70.51	70.97
4701	NYSE	OII	Fri, Jan 21, 2011	74.92	75.19	71.52	72.30
4700	NYSE	OII	Thu, Jan 20, 2011	74.56	74.76	72.40	74.30
4699	NYSE	OII	Wed, Jan 19, 2011	75.58	76.68	74.66	75.19
4698	NYSE	OII	Tue, Jan 18, 2011	74.80	75.73	74.04	75.71
4697	NYSE	OII	Fri, Jan 14, 2011	72.95	74.92	72.59	74.89
4696	NYSE	OII	Thu, Jan 13, 2011	73.78	74.24	72.62	72.95
4695	NYSE	OII	Wed, Jan 12, 2011	73.27	74.88	72.79	73.59
4694	NYSE	OII	Tue, Jan 11, 2011	72.00	72.83	71.56	72.52
4693	NYSE	OII	Mon, Jan 10, 2011	73.02	73.02	71.20	71.77
4692	NYSE	OII	Fri, Jan 7, 2011	74.69	74.69	72.43	73.22
4691	NYSE	OII	Thu, Jan 6, 2011	73.02	74.01	71.93	74.01
4690	NYSE	OII	Wed, Jan 5, 2011	71.98	73.16	71.24	72.74
4689	NYSE	OII	Tue, Jan 4, 2011	74.29	74.29	71.54	72.23
4688	NYSE	OII	Mon, Jan 3, 2011	73.87	74.97	73.87	74.24
4687	NYSE	OII	Fri, Dec 31, 2010	73.75	74.63	73.42	73.63
4686	NYSE	OII	Thu, Dec 30, 2010	74.04	75.07	73.63	73.77
4685	NYSE	OII	Wed, Dec 29, 2010	73.15	74.31	73.15	73.93
4684	NYSE	OII	Tue, Dec 28, 2010	73.65	73.99	73.06	73.18
4683	NYSE	OII	Mon, Dec 27, 2010	74.49	74.49	73.06	73.55
4682	NYSE	OII	Thu, Dec 23, 2010	75.28	75.28	74.55	74.63
4681	NYSE	OII	Wed, Dec 22, 2010	74.22	75.67	74.22	75.27
4680	NYSE	OII	Tue, Dec 21, 2010	74.35	74.76	73.39	74.16
4679	NYSE	OII	Mon, Dec 20, 2010	74.30	74.79	72.86	74.09
4678	NYSE	OII	Fri, Dec 17, 2010	73.92	75.03	73.68	74.12
4677	NYSE	OII	Thu, Dec 16, 2010	73.10	73.88	72.29	73.80
4676	NYSE	OII	Wed, Dec 15, 2010	73.73	74.36	72.72	73.04
4675	NYSE	OII	Tue, Dec 14, 2010	73.10	76.00	73.00	73.82
4674	NYSE	OII	Mon, Dec 13, 2010	72.56	73.38	72.20	72.80
4673	NYSE	OII	Fri, Dec 10, 2010	72.47	72.47	71.05	71.71
4672	NYSE	OII	Thu, Dec 9, 2010	74.35	75.09	71.90	72.90
4671	NYSE	OII	Wed, Dec 8, 2010	73.53	76.86	72.73	73.15
4670	NYSE	OII	Tue, Dec 7, 2010	73.60	74.17	72.64	72.87
4669	NYSE	OII	Mon, Dec 6, 2010	72.49	73.36	72.27	72.86
4668	NYSE	OII	Fri, Dec 3, 2010	72.76	73.23	71.48	72.87
4667	NYSE	OII	Thu, Dec 2, 2010	73.06	73.30	72.38	73.24
4666	NYSE	OII	Wed, Dec 1, 2010	70.54	73.97	70.01	73.05
4665	NYSE	OII	Tue, Nov 30, 2010	68.64	70.43	68.56	69.10
4664	NYSE	OII	Mon, Nov 29, 2010	68.83	69.91	68.25	69.73
4663	NYSE	OII	Fri, Nov 26, 2010	70.15	70.50	69.08	69.11
4662	NYSE	OII	Wed, Nov 24, 2010	69.90	71.11	69.60	70.93
4661	NYSE	OII	Tue, Nov 23, 2010	70.06	70.08	67.97	69.40
4660	NYSE	OII	Mon, Nov 22, 2010	70.62	71.46	69.69	70.99
4659	NYSE	OII	Fri, Nov 19, 2010	69.75	71.09	68.74	70.98
4658	NYSE	OII	Thu, Nov 18, 2010	69.73	70.58	69.56	69.85
4657	NYSE	OII	Wed, Nov 17, 2010	68.08	69.31	67.80	68.80
4656	NYSE	OII	Tue, Nov 16, 2010	67.90	69.20	67.07	68.03
4655	NYSE	OII	Mon, Nov 15, 2010	69.21	69.23	68.14	68.61
4654	NYSE	OII	Fri, Nov 12, 2010	70.64	70.64	68.11	68.93
4653	NYSE	OII	Thu, Nov 11, 2010	70.34	71.92	69.57	71.48
4652	NYSE	OII	Wed, Nov 10, 2010	70.35	70.78	69.06	70.71
4651	NYSE	OII	Tue, Nov 9, 2010	69.41	71.62	69.35	70.59
4650	NYSE	OII	Mon, Nov 8, 2010	67.94	69.05	67.94	68.89
4649	NYSE	OII	Fri, Nov 5, 2010	67.94	68.34	67.09	68.23
4648	NYSE	OII	Thu, Nov 4, 2010	67.42	68.32	66.53	68.00
4647	NYSE	OII	Wed, Nov 3, 2010	66.34	67.11	65.24	66.92
4646	NYSE	OII	Tue, Nov 2, 2010	64.47	66.35	64.32	66.07
4645	NYSE	OII	Mon, Nov 1, 2010	62.60	63.89	62.60	63.77
4644	NYSE	OII	Fri, Oct 29, 2010	62.23	62.63	61.04	61.87
4643	NYSE	OII	Thu, Oct 28, 2010	62.99	63.43	61.96	62.33
4642	NYSE	OII	Wed, Oct 27, 2010	59.99	63.49	59.10	62.81
4641	NYSE	OII	Tue, Oct 26, 2010	53.77	55.48	53.33	54.29
4640	NYSE	OII	Mon, Oct 25, 2010	53.93	54.57	53.22	54.02
4639	NYSE	OII	Fri, Oct 22, 2010	52.28	53.43	51.77	53.42
4638	NYSE	OII	Thu, Oct 21, 2010	53.17	53.73	51.63	52.00
4637	NYSE	OII	Wed, Oct 20, 2010	53.04	53.31	52.57	53.04
4636	NYSE	OII	Tue, Oct 19, 2010	53.29	54.01	52.31	52.69
4635	NYSE	OII	Mon, Oct 18, 2010	55.04	55.22	53.97	54.39
4634	NYSE	OII	Fri, Oct 15, 2010	55.02	55.40	54.17	55.12
4633	NYSE	OII	Thu, Oct 14, 2010	55.68	56.21	54.45	54.80
4632	NYSE	OII	Wed, Oct 13, 2010	55.22	56.07	55.04	55.70
4631	NYSE	OII	Tue, Oct 12, 2010	52.83	55.12	52.17	54.17
4630	NYSE	OII	Mon, Oct 11, 2010	52.66	53.37	52.46	52.85
4629	NYSE	OII	Fri, Oct 8, 2010	52.85	53.20	52.18	52.76
4628	NYSE	OII	Thu, Oct 7, 2010	53.24	53.35	52.00	52.89
4627	NYSE	OII	Wed, Oct 6, 2010	53.04	53.20	52.00	52.91
4626	NYSE	OII	Tue, Oct 5, 2010	53.50	53.63	52.74	53.29
4625	NYSE	OII	Mon, Oct 4, 2010	53.27	53.32	51.61	52.50
4624	NYSE	OII	Fri, Oct 1, 2010	54.47	54.50	52.88	53.54
4623	NYSE	OII	Thu, Sep 30, 2010	53.70	54.50	52.14	53.86
4622	NYSE	OII	Wed, Sep 29, 2010	53.23	54.18	52.95	53.49
4621	NYSE	OII	Tue, Sep 28, 2010	52.83	53.67	52.03	53.45
4620	NYSE	OII	Mon, Sep 27, 2010	53.62	54.16	52.91	52.95
4619	NYSE	OII	Fri, Sep 24, 2010	53.87	54.25	52.93	53.62
4618	NYSE	OII	Thu, Sep 23, 2010	52.80	53.33	52.26	53.14
4617	NYSE	OII	Wed, Sep 22, 2010	53.99	54.92	52.82	53.23
4616	NYSE	OII	Tue, Sep 21, 2010	52.51	54.65	52.35	54.36
4615	NYSE	OII	Mon, Sep 20, 2010	51.98	52.79	51.33	52.65
4614	NYSE	OII	Fri, Sep 17, 2010	53.27	53.27	51.73	51.89
4613	NYSE	OII	Thu, Sep 16, 2010	53.95	54.26	52.82	53.08
4612	NYSE	OII	Wed, Sep 15, 2010	52.69	54.49	52.25	54.26
4611	NYSE	OII	Tue, Sep 14, 2010	52.80	53.50	52.56	52.99
4610	NYSE	OII	Mon, Sep 13, 2010	53.00	53.56	52.64	52.82
4609	NYSE	OII	Fri, Sep 10, 2010	51.86	52.54	51.32	52.43
4608	NYSE	OII	Thu, Sep 9, 2010	52.33	52.57	51.46	51.56
4607	NYSE	OII	Wed, Sep 8, 2010	51.34	52.07	51.28	51.55
4606	NYSE	OII	Tue, Sep 7, 2010	52.43	52.43	51.28	51.55
4605	NYSE	OII	Fri, Sep 3, 2010	52.99	53.46	52.31	52.74
4604	NYSE	OII	Thu, Sep 2, 2010	51.86	52.54	51.39	52.31
4603	NYSE	OII	Wed, Sep 1, 2010	50.84	52.35	50.63	51.81
4602	NYSE	OII	Tue, Aug 31, 2010	50.28	50.60	49.52	50.01
4601	NYSE	OII	Mon, Aug 30, 2010	51.41	51.93	50.31	50.35
4600	NYSE	OII	Fri, Aug 27, 2010	50.51	52.05	49.71	51.56
4599	NYSE	OII	Thu, Aug 26, 2010	49.88	50.83	49.65	49.95
4598	NYSE	OII	Wed, Aug 25, 2010	48.60	49.97	48.23	49.77
4597	NYSE	OII	Tue, Aug 24, 2010	49.35	49.90	48.50	49.03
4596	NYSE	OII	Mon, Aug 23, 2010	50.46	50.99	49.65	49.78
4595	NYSE	OII	Fri, Aug 20, 2010	50.10	50.70	49.81	50.29
4594	NYSE	OII	Thu, Aug 19, 2010	51.28	51.53	49.98	50.52
4593	NYSE	OII	Wed, Aug 18, 2010	51.58	51.97	51.00	51.56
4592	NYSE	OII	Tue, Aug 17, 2010	50.44	52.13	50.16	51.98
4591	NYSE	OII	Mon, Aug 16, 2010	49.20	49.98	49.00	49.65
4590	NYSE	OII	Fri, Aug 13, 2010	49.96	50.45	49.39	49.48
4589	NYSE	OII	Thu, Aug 12, 2010	48.64	50.68	48.63	50.05
4588	NYSE	OII	Wed, Aug 11, 2010	50.99	50.99	49.57	49.77
4587	NYSE	OII	Tue, Aug 10, 2010	51.65	52.05	51.18	51.53
4586	NYSE	OII	Mon, Aug 9, 2010	53.32	53.41	52.27	52.33
4585	NYSE	OII	Fri, Aug 6, 2010	52.55	53.09	51.88	52.79
4584	NYSE	OII	Thu, Aug 5, 2010	52.96	53.55	52.40	53.05
4583	NYSE	OII	Wed, Aug 4, 2010	52.09	53.38	52.09	53.29
4582	NYSE	OII	Tue, Aug 3, 2010	52.44	52.89	51.36	52.19
4581	NYSE	OII	Mon, Aug 2, 2010	50.36	53.14	50.36	52.62
4580	NYSE	OII	Fri, Jul 30, 2010	49.87	49.94	48.22	49.48
4579	NYSE	OII	Thu, Jul 29, 2010	49.50	51.40	48.50	50.96
4578	NYSE	OII	Wed, Jul 28, 2010	48.31	48.64	46.84	47.18
4577	NYSE	OII	Tue, Jul 27, 2010	49.70	49.80	48.08	48.55
4576	NYSE	OII	Mon, Jul 26, 2010	48.85	49.37	48.43	49.15
4575	NYSE	OII	Fri, Jul 23, 2010	47.67	48.73	47.34	48.67
4574	NYSE	OII	Thu, Jul 22, 2010	47.73	48.46	47.27	48.17
4573	NYSE	OII	Wed, Jul 21, 2010	48.55	48.78	46.33	46.77
4572	NYSE	OII	Tue, Jul 20, 2010	45.29	48.20	45.29	48.15
4571	NYSE	OII	Mon, Jul 19, 2010	46.36	47.01	45.54	45.92
4570	NYSE	OII	Fri, Jul 16, 2010	46.67	46.67	45.70	46.04
4569	NYSE	OII	Thu, Jul 15, 2010	46.61	47.22	45.67	46.94
4568	NYSE	OII	Wed, Jul 14, 2010	46.77	47.52	46.21	46.68
4567	NYSE	OII	Tue, Jul 13, 2010	47.60	47.75	46.45	47.04
4566	NYSE	OII	Mon, Jul 12, 2010	47.75	48.42	46.40	47.00
4565	NYSE	OII	Fri, Jul 9, 2010	47.41	48.18	47.05	48.09
4564	NYSE	OII	Thu, Jul 8, 2010	47.20	47.72	45.86	47.55
4563	NYSE	OII	Wed, Jul 7, 2010	44.14	46.35	44.14	46.35
4562	NYSE	OII	Tue, Jul 6, 2010	45.07	45.94	43.47	44.11
4561	NYSE	OII	Fri, Jul 2, 2010	44.39	45.25	43.90	44.78
4560	NYSE	OII	Thu, Jul 1, 2010	44.71	45.29	43.09	44.13
4559	NYSE	OII	Wed, Jun 30, 2010	44.24	46.00	44.20	44.90
4558	NYSE	OII	Tue, Jun 29, 2010	44.88	45.33	44.09	44.23
4557	NYSE	OII	Mon, Jun 28, 2010	47.00	47.00	45.72	45.85
4556	NYSE	OII	Fri, Jun 25, 2010	45.48	46.94	45.25	46.84
4555	NYSE	OII	Thu, Jun 24, 2010	45.63	45.96	44.83	45.19
4554	NYSE	OII	Wed, Jun 23, 2010	46.82	46.88	45.26	45.79
4553	NYSE	OII	Tue, Jun 22, 2010	48.44	49.15	46.72	46.77
4552	NYSE	OII	Mon, Jun 21, 2010	48.68	49.18	47.92	48.45
4551	NYSE	OII	Fri, Jun 18, 2010	47.79	48.03	47.19	47.80
4550	NYSE	OII	Thu, Jun 17, 2010	48.32	48.54	46.48	48.00
4549	NYSE	OII	Wed, Jun 16, 2010	46.75	49.09	46.75	48.35
4548	NYSE	OII	Tue, Jun 15, 2010	45.96	47.95	45.71	47.92
4547	NYSE	OII	Mon, Jun 14, 2010	46.84	47.12	45.32	45.54
4546	NYSE	OII	Fri, Jun 11, 2010	44.80	46.49	44.72	45.91
4545	NYSE	OII	Thu, Jun 10, 2010	44.47	45.72	44.09	45.66
4544	NYSE	OII	Wed, Jun 9, 2010	42.41	44.46	42.00	43.58
4543	NYSE	OII	Tue, Jun 8, 2010	41.87	43.17	41.20	42.99
4542	NYSE	OII	Mon, Jun 7, 2010	42.20	43.87	41.05	41.33
4541	NYSE	OII	Fri, Jun 4, 2010	42.66	44.60	42.25	42.89
4540	NYSE	OII	Thu, Jun 3, 2010	44.16	44.21	42.35	43.57
4539	NYSE	OII	Wed, Jun 2, 2010	41.10	44.04	40.90	43.85
4538	NYSE	OII	Tue, Jun 1, 2010	44.64	45.30	39.75	40.37
4537	NYSE	OII	Fri, May 28, 2010	51.64	51.64	46.07	46.27
4536	NYSE	OII	Thu, May 27, 2010	54.03	55.25	51.53	52.05
4535	NYSE	OII	Wed, May 26, 2010	53.43	54.76	53.04	53.42
4534	NYSE	OII	Tue, May 25, 2010	49.96	52.94	49.35	52.83
4533	NYSE	OII	Mon, May 24, 2010	52.67	53.22	51.01	51.02
4532	NYSE	OII	Fri, May 21, 2010	50.02	53.79	49.01	53.01
4531	NYSE	OII	Thu, May 20, 2010	52.73	53.53	51.03	51.05
4530	NYSE	OII	Wed, May 19, 2010	55.29	55.88	53.61	53.96
4529	NYSE	OII	Tue, May 18, 2010	57.25	57.60	55.35	55.55
4528	NYSE	OII	Mon, May 17, 2010	57.87	58.42	55.11	56.17
4527	NYSE	OII	Fri, May 14, 2010	59.16	59.16	56.38	57.68
4526	NYSE	OII	Thu, May 13, 2010	60.48	60.96	59.27	59.52
4525	NYSE	OII	Wed, May 12, 2010	58.94	60.96	58.94	60.65
4524	NYSE	OII	Tue, May 11, 2010	57.46	60.05	57.04	58.78
4523	NYSE	OII	Mon, May 10, 2010	56.13	58.20	55.94	58.11
4522	NYSE	OII	Fri, May 7, 2010	55.12	56.32	53.22	54.71
4521	NYSE	OII	Thu, May 6, 2010	60.11	60.87	52.11	55.63
4520	NYSE	OII	Wed, May 5, 2010	60.43	61.78	59.50	60.38
4519	NYSE	OII	Tue, May 4, 2010	65.48	65.48	60.87	61.72
4518	NYSE	OII	Mon, May 3, 2010	65.72	66.88	64.48	66.24
4517	NYSE	OII	Fri, Apr 30, 2010	65.88	67.16	63.17	65.50
4516	NYSE	OII	Thu, Apr 29, 2010	66.90	67.34	63.77	67.34
4515	NYSE	OII	Wed, Apr 28, 2010	65.84	66.58	65.13	66.25
4514	NYSE	OII	Tue, Apr 27, 2010	67.63	67.70	65.23	65.39
4513	NYSE	OII	Mon, Apr 26, 2010	67.59	68.60	67.29	68.26
4512	NYSE	OII	Fri, Apr 23, 2010	65.77	67.56	65.40	67.49
4511	NYSE	OII	Thu, Apr 22, 2010	64.21	66.15	63.66	65.88
4510	NYSE	OII	Wed, Apr 21, 2010	64.70	65.18	63.87	65.18
4509	NYSE	OII	Tue, Apr 20, 2010	63.20	64.91	63.20	64.64
4508	NYSE	OII	Mon, Apr 19, 2010	62.34	63.43	61.75	62.65
4507	NYSE	OII	Fri, Apr 16, 2010	63.20	63.93	62.29	63.08
4506	NYSE	OII	Thu, Apr 15, 2010	63.83	64.02	63.23	63.69
4505	NYSE	OII	Wed, Apr 14, 2010	62.81	63.80	62.59	63.78
4504	NYSE	OII	Tue, Apr 13, 2010	62.55	62.98	60.60	62.35
4503	NYSE	OII	Mon, Apr 12, 2010	63.30	63.59	62.62	62.87
4502	NYSE	OII	Fri, Apr 9, 2010	63.56	63.56	62.53	63.18
4501	NYSE	OII	Thu, Apr 8, 2010	65.29	65.30	64.00	64.41
4500	NYSE	OII	Wed, Apr 7, 2010	66.32	66.32	65.19	65.86
4499	NYSE	OII	Tue, Apr 6, 2010	65.87	66.55	65.79	66.43
4498	NYSE	OII	Mon, Apr 5, 2010	65.03	66.40	64.96	66.12
4497	NYSE	OII	Thu, Apr 1, 2010	64.20	64.90	64.03	64.59
4496	NYSE	OII	Wed, Mar 31, 2010	63.20	64.29	63.17	63.49
4495	NYSE	OII	Tue, Mar 30, 2010	62.72	63.51	62.43	63.14
4494	NYSE	OII	Mon, Mar 29, 2010	61.04	62.57	61.04	62.52
4493	NYSE	OII	Fri, Mar 26, 2010	61.45	61.99	59.89	60.56
4492	NYSE	OII	Thu, Mar 25, 2010	63.93	64.06	61.03	61.09
4491	NYSE	OII	Wed, Mar 24, 2010	62.27	63.80	62.27	63.27
4490	NYSE	OII	Tue, Mar 23, 2010	61.91	63.34	61.85	62.96
4489	NYSE	OII	Mon, Mar 22, 2010	60.79	62.40	60.65	61.94
4488	NYSE	OII	Fri, Mar 19, 2010	63.58	63.58	61.32	61.53
4487	NYSE	OII	Thu, Mar 18, 2010	65.69	66.08	63.39	63.68
4486	NYSE	OII	Wed, Mar 17, 2010	65.01	66.12	64.95	65.43
4485	NYSE	OII	Tue, Mar 16, 2010	64.14	64.79	63.76	64.67
4484	NYSE	OII	Mon, Mar 15, 2010	63.97	64.46	63.04	63.81
4483	NYSE	OII	Fri, Mar 12, 2010	63.88	64.72	63.45	64.72
4482	NYSE	OII	Thu, Mar 11, 2010	62.55	63.54	62.41	63.54
4481	NYSE	OII	Wed, Mar 10, 2010	62.31	63.15	62.30	63.10
4480	NYSE	OII	Tue, Mar 9, 2010	62.73	63.31	62.14	62.49
4479	NYSE	OII	Mon, Mar 8, 2010	62.43	63.27	62.26	63.18
4478	NYSE	OII	Fri, Mar 5, 2010	62.28	63.12	62.22	62.64
4477	NYSE	OII	Thu, Mar 4, 2010	62.31	63.00	61.42	61.86
4476	NYSE	OII	Wed, Mar 3, 2010	61.44	63.61	61.44	62.71
4475	NYSE	OII	Tue, Mar 2, 2010	60.61	61.67	60.61	61.51
4474	NYSE	OII	Mon, Mar 1, 2010	60.72	60.91	60.21	60.73
4473	NYSE	OII	Fri, Feb 26, 2010	60.45	60.66	59.79	60.45
4472	NYSE	OII	Thu, Feb 25, 2010	58.41	60.71	57.58	60.42
4471	NYSE	OII	Wed, Feb 24, 2010	58.05	59.82	58.05	59.25
4470	NYSE	OII	Tue, Feb 23, 2010	59.64	59.74	58.53	58.73
4469	NYSE	OII	Mon, Feb 22, 2010	59.32	60.29	59.00	59.63
4468	NYSE	OII	Fri, Feb 19, 2010	56.82	59.33	56.69	59.15
4467	NYSE	OII	Thu, Feb 18, 2010	55.44	57.20	55.26	57.07
4466	NYSE	OII	Wed, Feb 17, 2010	55.98	56.55	55.19	55.80
4465	NYSE	OII	Tue, Feb 16, 2010	55.26	56.20	54.88	55.93
4464	NYSE	OII	Fri, Feb 12, 2010	53.89	54.69	53.16	54.45
4463	NYSE	OII	Thu, Feb 11, 2010	53.20	54.85	52.67	54.55
4462	NYSE	OII	Wed, Feb 10, 2010	53.77	53.87	52.25	53.24
4461	NYSE	OII	Tue, Feb 9, 2010	52.86	54.82	52.86	53.87
4460	NYSE	OII	Mon, Feb 8, 2010	52.72	52.97	51.68	52.12
4459	NYSE	OII	Fri, Feb 5, 2010	53.56	53.75	51.29	52.86
4458	NYSE	OII	Thu, Feb 4, 2010	55.90	55.91	53.32	53.46
4457	NYSE	OII	Wed, Feb 3, 2010	56.90	57.62	56.69	56.83
4456	NYSE	OII	Tue, Feb 2, 2010	56.72	57.36	55.98	57.10
4455	NYSE	OII	Mon, Feb 1, 2010	55.90	56.72	54.82	56.45
4454	NYSE	OII	Fri, Jan 29, 2010	56.25	57.30	54.53	54.70
4453	NYSE	OII	Thu, Jan 28, 2010	56.89	57.08	55.54	55.92
4452	NYSE	OII	Wed, Jan 27, 2010	57.08	57.42	55.58	56.65
4451	NYSE	OII	Tue, Jan 26, 2010	56.78	57.33	55.94	57.05
4450	NYSE	OII	Mon, Jan 25, 2010	55.14	57.41	54.96	57.08
4449	NYSE	OII	Fri, Jan 22, 2010	56.37	56.42	54.43	54.68
4448	NYSE	OII	Thu, Jan 21, 2010	58.53	59.09	56.60	56.65
4447	NYSE	OII	Wed, Jan 20, 2010	58.89	59.07	58.04	58.63
4446	NYSE	OII	Tue, Jan 19, 2010	59.12	60.10	59.09	60.08
4445	NYSE	OII	Fri, Jan 15, 2010	60.67	60.82	59.14	59.57
4444	NYSE	OII	Thu, Jan 14, 2010	61.13	61.61	59.84	60.49
4443	NYSE	OII	Wed, Jan 13, 2010	61.78	61.83	59.67	61.38
4442	NYSE	OII	Tue, Jan 12, 2010	63.01	63.01	60.53	61.52
4441	NYSE	OII	Mon, Jan 11, 2010	64.69	64.98	62.99	63.63
4440	NYSE	OII	Fri, Jan 8, 2010	63.42	64.60	63.31	64.46
4439	NYSE	OII	Thu, Jan 7, 2010	63.64	63.93	62.40	63.73
4438	NYSE	OII	Wed, Jan 6, 2010	61.36	64.40	61.35	64.06
4437	NYSE	OII	Tue, Jan 5, 2010	60.56	61.39	59.73	61.36
4436	NYSE	OII	Mon, Jan 4, 2010	59.29	60.62	59.29	60.62
4435	NYSE	OII	Thu, Dec 31, 2009	58.86	59.47	58.45	58.52
4434	NYSE	OII	Wed, Dec 30, 2009	58.59	59.04	58.17	58.58
4433	NYSE	OII	Tue, Dec 29, 2009	59.83	59.98	59.00	59.05
4432	NYSE	OII	Mon, Dec 28, 2009	59.56	60.30	59.30	59.56
4431	NYSE	OII	Thu, Dec 24, 2009	59.35	59.68	58.86	59.00
4430	NYSE	OII	Wed, Dec 23, 2009	59.36	59.79	58.72	59.30
4429	NYSE	OII	Tue, Dec 22, 2009	58.65	59.07	58.17	59.07
4428	NYSE	OII	Mon, Dec 21, 2009	57.54	58.58	57.54	58.27
4427	NYSE	OII	Fri, Dec 18, 2009	57.57	57.62	56.64	57.21
4426	NYSE	OII	Thu, Dec 17, 2009	56.83	57.13	56.31	56.89
4425	NYSE	OII	Wed, Dec 16, 2009	56.61	57.56	56.21	57.15
4424	NYSE	OII	Tue, Dec 15, 2009	55.28	56.73	55.25	56.31
4423	NYSE	OII	Mon, Dec 14, 2009	54.85	56.05	54.85	55.70
4422	NYSE	OII	Fri, Dec 11, 2009	54.29	55.06	53.92	54.37
4421	NYSE	OII	Thu, Dec 10, 2009	53.96	54.65	53.67	54.02
4420	NYSE	OII	Wed, Dec 9, 2009	52.83	53.63	52.34	53.42
4419	NYSE	OII	Tue, Dec 8, 2009	53.03	54.12	52.65	53.01
4418	NYSE	OII	Mon, Dec 7, 2009	53.09	53.89	52.76	53.68
4417	NYSE	OII	Fri, Dec 4, 2009	54.33	55.29	52.55	53.38
4416	NYSE	OII	Thu, Dec 3, 2009	55.22	55.23	53.60	53.65
4415	NYSE	OII	Wed, Dec 2, 2009	55.41	56.02	54.92	55.17
4414	NYSE	OII	Tue, Dec 1, 2009	55.26	56.15	55.26	55.50
4413	NYSE	OII	Mon, Nov 30, 2009	53.97	54.91	53.74	54.63
4412	NYSE	OII	Fri, Nov 27, 2009	53.84	54.73	53.56	54.21
4411	NYSE	OII	Wed, Nov 25, 2009	55.15	55.98	54.44	55.73
4410	NYSE	OII	Tue, Nov 24, 2009	55.23	55.37	54.12	55.00
4409	NYSE	OII	Mon, Nov 23, 2009	55.31	56.39	55.21	55.31
4408	NYSE	OII	Fri, Nov 20, 2009	55.41	55.66	54.30	54.44
4407	NYSE	OII	Thu, Nov 19, 2009	57.37	57.38	55.14	56.03
4406	NYSE	OII	Wed, Nov 18, 2009	58.94	58.96	57.37	57.70
4405	NYSE	OII	Tue, Nov 17, 2009	58.40	58.86	57.66	58.74
4404	NYSE	OII	Mon, Nov 16, 2009	56.89	58.87	56.89	58.37
4403	NYSE	OII	Fri, Nov 13, 2009	55.69	56.97	55.26	56.50
4402	NYSE	OII	Thu, Nov 12, 2009	56.11	56.80	55.10	55.69
4401	NYSE	OII	Wed, Nov 11, 2009	56.82	57.51	56.13	56.44
4400	NYSE	OII	Tue, Nov 10, 2009	56.51	57.50	55.81	56.57
4399	NYSE	OII	Mon, Nov 9, 2009	56.03	57.40	56.03	57.02
4398	NYSE	OII	Fri, Nov 6, 2009	53.62	55.82	53.50	55.28
4397	NYSE	OII	Thu, Nov 5, 2009	53.66	54.11	53.07	54.11
4396	NYSE	OII	Wed, Nov 4, 2009	53.98	54.63	52.99	53.12
4395	NYSE	OII	Tue, Nov 3, 2009	50.60	53.54	50.20	53.15
4394	NYSE	OII	Mon, Nov 2, 2009	51.55	52.23	50.14	51.17
4393	NYSE	OII	Fri, Oct 30, 2009	51.91	52.86	50.82	51.10
4392	NYSE	OII	Thu, Oct 29, 2009	52.93	53.79	51.38	53.29
4391	NYSE	OII	Wed, Oct 28, 2009	55.70	55.84	53.70	53.90
4390	NYSE	OII	Tue, Oct 27, 2009	57.40	57.76	55.96	56.10
4389	NYSE	OII	Mon, Oct 26, 2009	57.93	59.65	56.69	57.00
4388	NYSE	OII	Fri, Oct 23, 2009	59.61	59.67	57.16	57.76
4387	NYSE	OII	Thu, Oct 22, 2009	58.78	59.46	58.24	59.19
4386	NYSE	OII	Wed, Oct 21, 2009	57.29	60.90	57.29	58.78
4385	NYSE	OII	Tue, Oct 20, 2009	58.42	58.54	56.07	57.62
4384	NYSE	OII	Mon, Oct 19, 2009	58.08	58.70	57.24	58.20
4383	NYSE	OII	Fri, Oct 16, 2009	58.28	58.54	57.29	57.82
4382	NYSE	OII	Thu, Oct 15, 2009	59.14	59.35	58.45	58.69
4381	NYSE	OII	Wed, Oct 14, 2009	59.76	59.84	58.77	59.48
4380	NYSE	OII	Tue, Oct 13, 2009	59.43	59.87	58.36	58.76
4379	NYSE	OII	Mon, Oct 12, 2009	59.38	60.40	58.88	59.47
4378	NYSE	OII	Fri, Oct 9, 2009	58.65	59.12	58.12	58.87
4377	NYSE	OII	Thu, Oct 8, 2009	58.06	58.89	57.70	58.67
4376	NYSE	OII	Wed, Oct 7, 2009	57.70	58.12	57.15	57.75
4375	NYSE	OII	Tue, Oct 6, 2009	56.72	58.84	56.72	57.73
4374	NYSE	OII	Mon, Oct 5, 2009	53.68	56.19	53.44	55.97
4373	NYSE	OII	Fri, Oct 2, 2009	54.04	54.04	53.12	53.58
4372	NYSE	OII	Thu, Oct 1, 2009	56.62	57.02	54.49	54.57
4371	NYSE	OII	Wed, Sep 30, 2009	57.62	57.92	56.26	56.75
4370	NYSE	OII	Tue, Sep 29, 2009	56.50	57.61	56.34	57.37
4369	NYSE	OII	Mon, Sep 28, 2009	55.16	56.56	54.72	56.47
4368	NYSE	OII	Fri, Sep 25, 2009	55.07	55.45	54.42	55.01
4367	NYSE	OII	Thu, Sep 24, 2009	57.56	57.87	54.88	55.16
4366	NYSE	OII	Wed, Sep 23, 2009	58.93	59.09	56.92	57.73
4365	NYSE	OII	Tue, Sep 22, 2009	59.31	59.85	58.80	59.52
4364	NYSE	OII	Mon, Sep 21, 2009	57.78	58.69	56.95	58.46
4363	NYSE	OII	Fri, Sep 18, 2009	60.21	60.21	57.40	58.77
4362	NYSE	OII	Thu, Sep 17, 2009	59.75	60.70	59.22	59.79
4361	NYSE	OII	Wed, Sep 16, 2009	59.52	60.12	58.25	60.06
4360	NYSE	OII	Tue, Sep 15, 2009	58.83	59.46	58.54	58.80
4359	NYSE	OII	Mon, Sep 14, 2009	56.67	58.77	55.98	58.71
4358	NYSE	OII	Fri, Sep 11, 2009	58.07	59.00	57.18	57.68
4357	NYSE	OII	Thu, Sep 10, 2009	57.48	58.48	57.00	58.05
4356	NYSE	OII	Wed, Sep 9, 2009	56.65	57.65	55.66	57.40
4355	NYSE	OII	Tue, Sep 8, 2009	56.67	57.09	55.70	56.50
4354	NYSE	OII	Fri, Sep 4, 2009	53.72	55.00	53.60	54.92
4353	NYSE	OII	Thu, Sep 3, 2009	52.95	53.74	52.91	53.60
4352	NYSE	OII	Wed, Sep 2, 2009	51.75	53.05	51.15	52.60
4351	NYSE	OII	Tue, Sep 1, 2009	51.96	53.05	51.57	51.79
4350	NYSE	OII	Mon, Aug 31, 2009	53.15	53.15	51.77	52.17
4349	NYSE	OII	Fri, Aug 28, 2009	54.06	55.00	53.36	54.06
4348	NYSE	OII	Thu, Aug 27, 2009	53.23	53.96	52.25	53.85
4347	NYSE	OII	Wed, Aug 26, 2009	54.03	54.39	53.32	53.79
4346	NYSE	OII	Tue, Aug 25, 2009	55.82	55.92	54.00	54.40
4345	NYSE	OII	Mon, Aug 24, 2009	55.33	56.59	54.58	55.04
4344	NYSE	OII	Fri, Aug 21, 2009	53.80	55.49	53.20	55.26
4343	NYSE	OII	Thu, Aug 20, 2009	52.29	53.10	51.80	53.06
4342	NYSE	OII	Wed, Aug 19, 2009	49.93	52.28	49.72	52.18
4341	NYSE	OII	Tue, Aug 18, 2009	49.89	50.65	49.51	50.59
4340	NYSE	OII	Mon, Aug 17, 2009	50.76	50.76	49.24	49.45
4339	NYSE	OII	Fri, Aug 14, 2009	53.59	53.68	51.13	51.96
4338	NYSE	OII	Thu, Aug 13, 2009	52.94	53.35	52.00	53.35
4337	NYSE	OII	Wed, Aug 12, 2009	52.30	52.98	52.04	52.39
4336	NYSE	OII	Tue, Aug 11, 2009	52.86	53.27	51.78	52.14
4335	NYSE	OII	Mon, Aug 10, 2009	53.17	53.41	52.64	53.41
4334	NYSE	OII	Fri, Aug 7, 2009	53.73	54.16	52.66	53.43
4333	NYSE	OII	Thu, Aug 6, 2009	52.92	53.43	52.35	52.84
4332	NYSE	OII	Wed, Aug 5, 2009	52.88	53.45	51.96	52.92
4331	NYSE	OII	Tue, Aug 4, 2009	53.53	54.11	52.82	53.12
4330	NYSE	OII	Mon, Aug 3, 2009	51.93	54.23	51.46	53.82
4329	NYSE	OII	Fri, Jul 31, 2009	48.88	51.16	48.56	50.92
4328	NYSE	OII	Thu, Jul 30, 2009	47.53	50.80	47.53	49.38
4327	NYSE	OII	Wed, Jul 29, 2009	46.32	47.00	45.04	46.91
4326	NYSE	OII	Tue, Jul 28, 2009	47.35	47.98	46.06	47.29
4325	NYSE	OII	Mon, Jul 27, 2009	48.37	49.02	47.74	48.22
4324	NYSE	OII	Fri, Jul 24, 2009	48.22	48.61	47.23	48.58
4323	NYSE	OII	Thu, Jul 23, 2009	46.73	49.02	46.73	48.66
4322	NYSE	OII	Wed, Jul 22, 2009	46.84	47.45	46.31	46.73
4321	NYSE	OII	Tue, Jul 21, 2009	47.99	48.50	46.54	47.70
4320	NYSE	OII	Mon, Jul 20, 2009	47.04	47.49	46.04	47.40
4319	NYSE	OII	Fri, Jul 17, 2009	45.40	46.71	44.84	46.21
4318	NYSE	OII	Thu, Jul 16, 2009	44.37	45.73	44.14	45.51
4317	NYSE	OII	Wed, Jul 15, 2009	44.74	44.93	44.11	44.83
4316	NYSE	OII	Tue, Jul 14, 2009	42.48	43.77	42.09	43.64
4315	NYSE	OII	Mon, Jul 13, 2009	41.03	42.12	39.91	42.09
4314	NYSE	OII	Fri, Jul 10, 2009	40.93	41.53	40.36	41.09
4313	NYSE	OII	Thu, Jul 9, 2009	41.94	42.56	41.68	41.77
4312	NYSE	OII	Wed, Jul 8, 2009	41.39	41.98	40.46	41.54
4311	NYSE	OII	Tue, Jul 7, 2009	42.79	42.97	41.30	41.35
4310	NYSE	OII	Mon, Jul 6, 2009	42.51	43.09	41.63	42.93
4309	NYSE	OII	Thu, Jul 2, 2009	44.30	44.30	42.89	43.64
4308	NYSE	OII	Wed, Jul 1, 2009	45.77	46.19	45.04	45.20
4307	NYSE	OII	Tue, Jun 30, 2009	45.72	46.71	44.81	45.20
4306	NYSE	OII	Mon, Jun 29, 2009	46.43	46.86	45.60	45.99
4305	NYSE	OII	Fri, Jun 26, 2009	46.42	46.69	45.61	46.25
4304	NYSE	OII	Thu, Jun 25, 2009	44.09	46.79	44.09	46.54
4303	NYSE	OII	Wed, Jun 24, 2009	45.02	45.98	44.22	44.38
4302	NYSE	OII	Tue, Jun 23, 2009	43.00	45.27	42.83	44.87
4301	NYSE	OII	Mon, Jun 22, 2009	45.46	45.46	42.50	42.50
4300	NYSE	OII	Fri, Jun 19, 2009	47.36	47.36	46.12	46.39
4299	NYSE	OII	Thu, Jun 18, 2009	46.97	47.75	46.19	46.94
4298	NYSE	OII	Wed, Jun 17, 2009	48.65	48.65	46.24	47.16
4297	NYSE	OII	Tue, Jun 16, 2009	51.63	52.23	48.91	49.06
4296	NYSE	OII	Mon, Jun 15, 2009	52.39	52.39	50.39	51.18
4295	NYSE	OII	Fri, Jun 12, 2009	53.50	53.50	52.22	52.96
4294	NYSE	OII	Thu, Jun 11, 2009	53.50	55.55	52.30	54.24
4293	NYSE	OII	Wed, Jun 10, 2009	53.32	53.78	51.90	53.13
4292	NYSE	OII	Tue, Jun 9, 2009	51.91	52.80	51.14	52.46
4291	NYSE	OII	Mon, Jun 8, 2009	51.64	51.81	49.83	51.23
4290	NYSE	OII	Fri, Jun 5, 2009	52.78	53.27	51.48	52.35
4289	NYSE	OII	Thu, Jun 4, 2009	51.58	52.88	51.37	52.13
4288	NYSE	OII	Wed, Jun 3, 2009	51.86	51.86	49.50	50.83
4287	NYSE	OII	Tue, Jun 2, 2009	52.49	52.94	51.40	52.78
4286	NYSE	OII	Mon, Jun 1, 2009	52.59	54.25	52.32	53.00
4285	NYSE	OII	Fri, May 29, 2009	51.23	51.79	50.66	51.42
4284	NYSE	OII	Thu, May 28, 2009	50.25	50.99	48.95	50.34
4283	NYSE	OII	Wed, May 27, 2009	49.70	50.92	49.46	49.78
4282	NYSE	OII	Tue, May 26, 2009	46.43	49.70	45.80	49.70
4281	NYSE	OII	Fri, May 22, 2009	47.21	47.94	46.85	47.03
4280	NYSE	OII	Thu, May 21, 2009	48.08	48.64	46.20	46.94
4279	NYSE	OII	Wed, May 20, 2009	50.25	51.71	48.69	48.88
4278	NYSE	OII	Tue, May 19, 2009	49.24	50.20	48.32	49.48
4277	NYSE	OII	Mon, May 18, 2009	47.56	49.78	46.98	49.78
4276	NYSE	OII	Fri, May 15, 2009	47.65	48.68	45.63	46.14
4275	NYSE	OII	Thu, May 14, 2009	47.41	48.60	46.34	47.84
4274	NYSE	OII	Wed, May 13, 2009	49.24	49.24	47.14	47.59
4273	NYSE	OII	Tue, May 12, 2009	50.71	50.92	47.93	49.87
4272	NYSE	OII	Mon, May 11, 2009	51.04	51.04	49.22	49.81
4271	NYSE	OII	Fri, May 8, 2009	49.62	51.88	49.44	51.88
4270	NYSE	OII	Thu, May 7, 2009	52.01	53.01	47.94	48.72
4269	NYSE	OII	Wed, May 6, 2009	51.18	51.99	50.27	51.34
4268	NYSE	OII	Tue, May 5, 2009	50.56	51.20	48.29	50.11
4267	NYSE	OII	Mon, May 4, 2009	47.98	50.92	47.98	50.87
4266	NYSE	OII	Fri, May 1, 2009	45.76	48.81	45.38	48.01
4265	NYSE	OII	Thu, Apr 30, 2009	47.62	48.80	44.11	45.57
4264	NYSE	OII	Wed, Apr 29, 2009	42.88	45.07	42.60	44.41
4263	NYSE	OII	Tue, Apr 28, 2009	42.19	42.72	41.54	41.98
4262	NYSE	OII	Mon, Apr 27, 2009	42.54	43.52	42.30	42.85
4261	NYSE	OII	Fri, Apr 24, 2009	43.30	44.34	42.77	43.94
4260	NYSE	OII	Thu, Apr 23, 2009	43.64	44.20	41.84	42.46
4259	NYSE	OII	Wed, Apr 22, 2009	41.96	44.29	41.94	43.06
4258	NYSE	OII	Tue, Apr 21, 2009	39.49	42.67	39.09	42.64
4257	NYSE	OII	Mon, Apr 20, 2009	41.73	41.78	39.83	40.29
4256	NYSE	OII	Fri, Apr 17, 2009	42.30	43.67	42.30	43.44
4255	NYSE	OII	Thu, Apr 16, 2009	42.09	42.59	41.36	42.34
4254	NYSE	OII	Wed, Apr 15, 2009	41.50	42.11	39.97	41.95
4253	NYSE	OII	Tue, Apr 14, 2009	41.22	42.14	40.61	41.65
4252	NYSE	OII	Mon, Apr 13, 2009	40.47	41.73	39.58	41.33
4251	NYSE	OII	Thu, Apr 9, 2009	39.92	41.64	39.89	41.57
4250	NYSE	OII	Wed, Apr 8, 2009	37.18	39.02	36.50	38.70
4249	NYSE	OII	Tue, Apr 7, 2009	37.12	38.42	37.12	38.01
4248	NYSE	OII	Mon, Apr 6, 2009	39.29	39.57	37.44	38.42
4247	NYSE	OII	Fri, Apr 3, 2009	38.71	40.50	38.57	40.03
4246	NYSE	OII	Thu, Apr 2, 2009	37.52	39.54	37.16	38.79
4245	NYSE	OII	Wed, Apr 1, 2009	36.33	36.93	35.34	36.20
4244	NYSE	OII	Tue, Mar 31, 2009	38.02	38.42	36.76	36.87
4243	NYSE	OII	Mon, Mar 30, 2009	38.85	38.85	36.88	37.64
4242	NYSE	OII	Fri, Mar 27, 2009	39.58	40.42	38.90	39.61
4241	NYSE	OII	Thu, Mar 26, 2009	40.67	41.62	39.61	40.39
4240	NYSE	OII	Wed, Mar 25, 2009	38.58	40.16	38.27	40.07
4239	NYSE	OII	Tue, Mar 24, 2009	38.19	39.29	37.75	38.35
4238	NYSE	OII	Mon, Mar 23, 2009	36.80	39.41	36.74	39.41
4237	NYSE	OII	Fri, Mar 20, 2009	37.94	38.09	35.89	35.99
4236	NYSE	OII	Thu, Mar 19, 2009	37.29	38.94	36.75	38.16
4235	NYSE	OII	Wed, Mar 18, 2009	35.24	36.50	34.02	36.03
4234	NYSE	OII	Tue, Mar 17, 2009	34.41	35.76	33.98	35.57
4233	NYSE	OII	Mon, Mar 16, 2009	33.85	35.73	33.24	34.71
4232	NYSE	OII	Fri, Mar 13, 2009	33.43	34.50	33.25	33.55
4231	NYSE	OII	Thu, Mar 12, 2009	31.02	33.38	30.68	33.20
4230	NYSE	OII	Wed, Mar 11, 2009	32.00	32.44	30.19	30.60
4229	NYSE	OII	Tue, Mar 10, 2009	30.69	32.22	30.15	32.01
4228	NYSE	OII	Mon, Mar 9, 2009	29.13	30.81	28.67	29.98
4227	NYSE	OII	Fri, Mar 6, 2009	30.01	30.27	27.92	29.19
4226	NYSE	OII	Thu, Mar 5, 2009	30.65	31.75	29.22	29.70
4225	NYSE	OII	Wed, Mar 4, 2009	29.62	32.33	29.62	31.46
4224	NYSE	OII	Tue, Mar 3, 2009	28.84	30.09	28.14	28.92
4223	NYSE	OII	Mon, Mar 2, 2009	30.87	31.02	28.29	28.40
4222	NYSE	OII	Fri, Feb 27, 2009	31.02	32.83	30.05	31.77
4221	NYSE	OII	Thu, Feb 26, 2009	30.98	32.51	30.77	31.54
4220	NYSE	OII	Wed, Feb 25, 2009	30.69	31.65	29.56	30.42
4219	NYSE	OII	Tue, Feb 24, 2009	29.51	30.97	28.88	30.80
4218	NYSE	OII	Mon, Feb 23, 2009	31.47	31.66	28.95	29.24
4217	NYSE	OII	Fri, Feb 20, 2009	29.37	31.91	29.37	31.06
4216	NYSE	OII	Thu, Feb 19, 2009	31.09	33.04	30.76	32.10
4215	NYSE	OII	Wed, Feb 18, 2009	31.01	31.07	29.79	30.49
4214	NYSE	OII	Tue, Feb 17, 2009	31.97	31.97	30.42	30.61
4213	NYSE	OII	Fri, Feb 13, 2009	33.09	33.86	32.73	32.85
4212	NYSE	OII	Thu, Feb 12, 2009	32.20	33.07	31.67	32.83
4211	NYSE	OII	Wed, Feb 11, 2009	34.64	35.27	31.92	33.27
4210	NYSE	OII	Tue, Feb 10, 2009	34.98	35.78	33.30	33.85
4209	NYSE	OII	Mon, Feb 9, 2009	35.41	36.40	34.65	34.82
4208	NYSE	OII	Fri, Feb 6, 2009	34.21	36.32	33.78	35.95
4207	NYSE	OII	Thu, Feb 5, 2009	33.79	34.93	32.00	34.57
4206	NYSE	OII	Wed, Feb 4, 2009	32.75	34.37	32.75	33.49
4205	NYSE	OII	Tue, Feb 3, 2009	33.87	33.87	31.80	32.75
4204	NYSE	OII	Mon, Feb 2, 2009	33.75	34.16	32.69	33.57
4203	NYSE	OII	Fri, Jan 30, 2009	34.80	35.45	33.82	34.46
4202	NYSE	OII	Thu, Jan 29, 2009	34.36	34.73	33.48	34.20
4201	NYSE	OII	Wed, Jan 28, 2009	33.11	35.73	33.04	35.05
4200	NYSE	OII	Tue, Jan 27, 2009	32.33	33.40	31.48	32.96
4199	NYSE	OII	Mon, Jan 26, 2009	32.13	34.18	31.64	32.44
4198	NYSE	OII	Fri, Jan 23, 2009	28.33	32.35	28.33	31.76
4197	NYSE	OII	Thu, Jan 22, 2009	29.99	30.43	28.77	29.24
4196	NYSE	OII	Wed, Jan 21, 2009	28.60	30.73	28.56	30.72
4195	NYSE	OII	Tue, Jan 20, 2009	28.41	30.05	27.78	28.11
4194	NYSE	OII	Fri, Jan 16, 2009	30.71	30.84	28.44	29.53
4193	NYSE	OII	Thu, Jan 15, 2009	28.33	30.23	27.93	30.05
4192	NYSE	OII	Wed, Jan 14, 2009	30.49	30.49	28.20	28.58
4191	NYSE	OII	Tue, Jan 13, 2009	28.89	30.51	28.72	30.40
4190	NYSE	OII	Mon, Jan 12, 2009	29.80	29.99	28.62	29.02
4189	NYSE	OII	Fri, Jan 9, 2009	32.23	32.51	29.75	30.17
4188	NYSE	OII	Thu, Jan 8, 2009	31.20	32.31	30.78	32.26
4187	NYSE	OII	Wed, Jan 7, 2009	32.88	32.88	30.61	31.52
4186	NYSE	OII	Tue, Jan 6, 2009	32.67	34.19	32.56	33.78
4185	NYSE	OII	Mon, Jan 5, 2009	30.01	32.35	29.42	31.71
4184	NYSE	OII	Fri, Jan 2, 2009	29.14	30.56	28.59	30.34
4183	NYSE	OII	Wed, Dec 31, 2008	28.66	29.55	28.37	29.14
4182	NYSE	OII	Tue, Dec 30, 2008	28.37	28.92	27.41	28.81
4181	NYSE	OII	Mon, Dec 29, 2008	28.14	28.61	27.15	28.35
4180	NYSE	OII	Fri, Dec 26, 2008	26.52	27.65	26.41	27.61
4179	NYSE	OII	Wed, Dec 24, 2008	26.79	27.23	26.40	26.61
4178	NYSE	OII	Tue, Dec 23, 2008	26.57	27.85	26.51	27.41
4177	NYSE	OII	Mon, Dec 22, 2008	26.36	26.56	25.46	26.08
4176	NYSE	OII	Fri, Dec 19, 2008	24.95	26.50	24.88	26.06
4175	NYSE	OII	Thu, Dec 18, 2008	27.85	28.24	24.78	25.22
4174	NYSE	OII	Wed, Dec 17, 2008	27.14	28.59	26.87	28.27
4173	NYSE	OII	Tue, Dec 16, 2008	25.97	27.50	25.19	27.41
4172	NYSE	OII	Mon, Dec 15, 2008	25.79	27.07	24.77	25.48
4171	NYSE	OII	Fri, Dec 12, 2008	24.31	25.25	23.45	25.16
4170	NYSE	OII	Thu, Dec 11, 2008	26.03	26.83	24.57	25.28
4169	NYSE	OII	Wed, Dec 10, 2008	24.56	25.93	24.56	25.76
4168	NYSE	OII	Tue, Dec 9, 2008	21.29	24.58	21.29	23.76
4167	NYSE	OII	Mon, Dec 8, 2008	22.14	22.18	20.57	21.59
4166	NYSE	OII	Fri, Dec 5, 2008	19.29	19.82	18.05	19.72
4165	NYSE	OII	Thu, Dec 4, 2008	22.06	22.53	19.25	19.74
4164	NYSE	OII	Wed, Dec 3, 2008	22.77	22.99	21.62	22.63
4163	NYSE	OII	Tue, Dec 2, 2008	23.00	23.73	22.05	23.34
4162	NYSE	OII	Mon, Dec 1, 2008	24.94	25.18	22.18	22.22
4161	NYSE	OII	Fri, Nov 28, 2008	25.94	25.94	24.84	25.82
4160	NYSE	OII	Wed, Nov 26, 2008	23.00	25.96	22.45	25.83
4159	NYSE	OII	Tue, Nov 25, 2008	22.76	23.33	22.12	23.24
4158	NYSE	OII	Mon, Nov 24, 2008	22.03	23.18	21.35	22.53
4157	NYSE	OII	Fri, Nov 21, 2008	20.13	21.73	19.40	21.57
4156	NYSE	OII	Thu, Nov 20, 2008	22.67	22.85	19.36	19.58
4155	NYSE	OII	Wed, Nov 19, 2008	25.45	26.35	23.17	23.31
4154	NYSE	OII	Tue, Nov 18, 2008	24.59	25.62	24.06	25.57
4153	NYSE	OII	Mon, Nov 17, 2008	25.71	26.16	24.11	24.28
4152	NYSE	OII	Fri, Nov 14, 2008	27.43	27.52	25.50	25.85
4151	NYSE	OII	Thu, Nov 13, 2008	25.45	27.98	23.44	27.97
4150	NYSE	OII	Wed, Nov 12, 2008	26.24	26.89	24.90	25.03
4149	NYSE	OII	Tue, Nov 11, 2008	26.93	28.23	26.13	27.04
4148	NYSE	OII	Mon, Nov 10, 2008	29.73	29.87	27.09	27.74
4147	NYSE	OII	Fri, Nov 7, 2008	27.35	28.55	26.92	28.29
4146	NYSE	OII	Thu, Nov 6, 2008	28.45	29.44	26.72	27.16
4145	NYSE	OII	Wed, Nov 5, 2008	29.99	31.22	28.66	28.75
4144	NYSE	OII	Tue, Nov 4, 2008	29.77	31.06	29.10	30.93
4143	NYSE	OII	Mon, Nov 3, 2008	27.82	29.15	27.10	28.60
4142	NYSE	OII	Fri, Oct 31, 2008	28.50	29.58	26.10	28.17
4141	NYSE	OII	Thu, Oct 30, 2008	27.70	29.33	26.71	29.11
4140	NYSE	OII	Wed, Oct 29, 2008	25.49	28.56	24.36	27.17
4139	NYSE	OII	Tue, Oct 28, 2008	22.70	24.64	21.05	24.57
4138	NYSE	OII	Mon, Oct 27, 2008	23.33	23.95	21.73	21.78
4137	NYSE	OII	Fri, Oct 24, 2008	21.53	24.69	21.53	24.32
4136	NYSE	OII	Thu, Oct 23, 2008	25.63	26.31	23.65	24.82
4135	NYSE	OII	Wed, Oct 22, 2008	27.64	27.65	24.51	25.41
4134	NYSE	OII	Tue, Oct 21, 2008	29.82	30.50	28.57	28.88
4133	NYSE	OII	Mon, Oct 20, 2008	28.77	30.75	28.77	30.72
4132	NYSE	OII	Fri, Oct 17, 2008	25.00	30.24	24.66	27.96
4131	NYSE	OII	Thu, Oct 16, 2008	28.77	29.76	26.13	28.00
4130	NYSE	OII	Wed, Oct 15, 2008	32.46	33.02	28.26	28.36
4129	NYSE	OII	Tue, Oct 14, 2008	36.39	39.99	32.72	33.99
4128	NYSE	OII	Mon, Oct 13, 2008	30.20	34.28	29.86	34.28
4127	NYSE	OII	Fri, Oct 10, 2008	29.22	31.66	25.25	28.56
4126	NYSE	OII	Thu, Oct 9, 2008	34.39	35.39	31.30	31.30
4125	NYSE	OII	Wed, Oct 8, 2008	33.03	35.36	31.13	33.87
4124	NYSE	OII	Tue, Oct 7, 2008	37.27	38.82	33.67	33.67
4123	NYSE	OII	Mon, Oct 6, 2008	38.61	38.61	31.40	36.52
4122	NYSE	OII	Fri, Oct 3, 2008	42.57	44.75	40.82	41.00
4121	NYSE	OII	Thu, Oct 2, 2008	49.78	49.78	42.76	42.79
4120	NYSE	OII	Wed, Oct 1, 2008	51.69	52.10	49.53	49.79
4119	NYSE	OII	Tue, Sep 30, 2008	54.30	55.59	51.61	53.32
4118	NYSE	OII	Mon, Sep 29, 2008	54.99	55.57	49.00	53.23
4117	NYSE	OII	Fri, Sep 26, 2008	57.03	58.51	55.55	57.28
4116	NYSE	OII	Thu, Sep 25, 2008	58.65	59.00	57.53	58.52
4115	NYSE	OII	Wed, Sep 24, 2008	61.32	61.32	58.43	59.01
4114	NYSE	OII	Tue, Sep 23, 2008	63.21	63.21	58.89	59.06
4113	NYSE	OII	Mon, Sep 22, 2008	64.12	64.74	61.74	62.89
4112	NYSE	OII	Fri, Sep 19, 2008	63.41	64.95	54.03	64.12
4111	NYSE	OII	Thu, Sep 18, 2008	58.37	62.49	55.99	61.12
4110	NYSE	OII	Wed, Sep 17, 2008	56.59	60.35	55.27	57.65
4109	NYSE	OII	Tue, Sep 16, 2008	53.17	56.67	51.87	56.62
4108	NYSE	OII	Mon, Sep 15, 2008	57.21	57.85	54.52	55.11
4107	NYSE	OII	Fri, Sep 12, 2008	56.27	59.51	56.03	58.86
4106	NYSE	OII	Thu, Sep 11, 2008	54.03	56.00	52.68	55.79
4105	NYSE	OII	Wed, Sep 10, 2008	51.75	55.04	51.75	54.90
4104	NYSE	OII	Tue, Sep 9, 2008	53.03	54.01	51.84	51.94
4103	NYSE	OII	Mon, Sep 8, 2008	56.56	57.45	53.06	54.23
4102	NYSE	OII	Fri, Sep 5, 2008	55.01	55.70	53.45	55.44
4101	NYSE	OII	Thu, Sep 4, 2008	55.77	56.57	54.50	55.37
4100	NYSE	OII	Wed, Sep 3, 2008	57.22	57.30	55.50	55.72
4099	NYSE	OII	Tue, Sep 2, 2008	61.40	61.40	57.05	57.35
4098	NYSE	OII	Fri, Aug 29, 2008	63.42	64.00	62.11	62.41
4097	NYSE	OII	Thu, Aug 28, 2008	63.60	64.30	61.82	63.18
4096	NYSE	OII	Wed, Aug 27, 2008	63.35	63.94	62.49	63.29
4095	NYSE	OII	Tue, Aug 26, 2008	60.26	62.02	60.12	61.95
4094	NYSE	OII	Mon, Aug 25, 2008	60.05	60.45	58.67	59.11
4093	NYSE	OII	Fri, Aug 22, 2008	60.42	60.58	59.30	60.22
4092	NYSE	OII	Thu, Aug 21, 2008	61.01	61.38	59.86	60.63
4091	NYSE	OII	Wed, Aug 20, 2008	58.71	59.98	57.89	59.72
4090	NYSE	OII	Tue, Aug 19, 2008	56.01	57.99	55.95	57.98
4089	NYSE	OII	Mon, Aug 18, 2008	56.78	57.79	55.82	56.48
4088	NYSE	OII	Fri, Aug 15, 2008	56.00	56.84	55.01	56.38
4087	NYSE	OII	Thu, Aug 14, 2008	58.29	58.29	56.38	57.23
4086	NYSE	OII	Wed, Aug 13, 2008	55.86	58.15	55.56	58.09
4085	NYSE	OII	Tue, Aug 12, 2008	57.02	57.20	55.54	55.80
4084	NYSE	OII	Mon, Aug 11, 2008	55.75	56.90	54.75	56.22
4083	NYSE	OII	Fri, Aug 8, 2008	56.54	57.35	55.02	56.25
4082	NYSE	OII	Thu, Aug 7, 2008	60.00	60.25	57.55	57.84
4081	NYSE	OII	Wed, Aug 6, 2008	56.83	59.50	56.39	58.74
4080	NYSE	OII	Tue, Aug 5, 2008	55.22	57.70	55.06	56.75
4079	NYSE	OII	Mon, Aug 4, 2008	58.69	58.69	55.50	56.29
4078	NYSE	OII	Fri, Aug 1, 2008	60.80	60.80	57.90	58.38
4077	NYSE	OII	Thu, Jul 31, 2008	61.01	62.73	60.00	60.64
4076	NYSE	OII	Wed, Jul 30, 2008	63.90	67.89	63.24	67.62
4075	NYSE	OII	Tue, Jul 29, 2008	65.22	65.22	63.11	63.89
4074	NYSE	OII	Mon, Jul 28, 2008	65.47	66.66	64.05	65.23
4073	NYSE	OII	Fri, Jul 25, 2008	64.40	67.50	64.40	65.55
4072	NYSE	OII	Thu, Jul 24, 2008	64.50	65.44	61.85	64.83
4071	NYSE	OII	Wed, Jul 23, 2008	67.45	67.92	64.25	64.50
4070	NYSE	OII	Tue, Jul 22, 2008	71.26	72.01	67.33	68.09
4069	NYSE	OII	Mon, Jul 21, 2008	71.42	72.06	69.48	72.06
4068	NYSE	OII	Fri, Jul 18, 2008	71.20	72.00	69.14	70.23
4067	NYSE	OII	Thu, Jul 17, 2008	68.80	71.78	67.80	69.02
4066	NYSE	OII	Wed, Jul 16, 2008	70.18	70.61	67.69	68.30
4065	NYSE	OII	Tue, Jul 15, 2008	72.76	72.76	70.47	71.10
4064	NYSE	OII	Mon, Jul 14, 2008	72.91	74.95	72.09	72.76
4063	NYSE	OII	Fri, Jul 11, 2008	72.66	74.23	71.08	72.92
4062	NYSE	OII	Thu, Jul 10, 2008	71.99	72.66	69.92	72.66
4061	NYSE	OII	Wed, Jul 9, 2008	70.22	74.52	70.22	71.32
4060	NYSE	OII	Tue, Jul 8, 2008	70.11	70.92	66.65	68.79
4059	NYSE	OII	Mon, Jul 7, 2008	70.08	72.41	69.08	70.80
4058	NYSE	OII	Thu, Jul 3, 2008	71.76	72.32	68.59	70.75
4057	NYSE	OII	Wed, Jul 2, 2008	76.70	78.22	71.84	72.08
4056	NYSE	OII	Tue, Jul 1, 2008	77.05	77.05	74.65	75.82
4055	NYSE	OII	Mon, Jun 30, 2008	76.99	77.74	75.74	77.05
4054	NYSE	OII	Fri, Jun 27, 2008	75.98	76.94	75.40	76.24
4053	NYSE	OII	Thu, Jun 26, 2008	78.27	78.27	74.59	76.17
4052	NYSE	OII	Wed, Jun 25, 2008	79.69	79.69	74.53	76.60
4051	NYSE	OII	Tue, Jun 24, 2008	81.75	81.75	77.15	78.00
4050	NYSE	OII	Mon, Jun 23, 2008	79.62	82.49	79.52	82.49
4049	NYSE	OII	Fri, Jun 20, 2008	79.09	80.09	78.70	79.48
4048	NYSE	OII	Thu, Jun 19, 2008	82.13	82.20	77.84	79.09
4047	NYSE	OII	Wed, Jun 18, 2008	80.47	82.04	80.02	81.91
4046	NYSE	OII	Tue, Jun 17, 2008	79.41	80.56	77.66	80.46
4045	NYSE	OII	Mon, Jun 16, 2008	77.92	79.10	76.26	78.67
4044	NYSE	OII	Fri, Jun 13, 2008	75.59	78.01	75.57	77.07
4043	NYSE	OII	Thu, Jun 12, 2008	76.13	76.25	75.05	75.51
4042	NYSE	OII	Wed, Jun 11, 2008	75.59	77.75	74.58	76.85
4041	NYSE	OII	Tue, Jun 10, 2008	77.50	77.61	75.50	75.75
4040	NYSE	OII	Mon, Jun 9, 2008	77.74	78.20	76.60	77.82
4039	NYSE	OII	Fri, Jun 6, 2008	77.48	79.50	76.98	76.98
4038	NYSE	OII	Thu, Jun 5, 2008	73.66	76.55	72.93	76.55
4037	NYSE	OII	Wed, Jun 4, 2008	72.34	73.95	72.02	72.83
4036	NYSE	OII	Tue, Jun 3, 2008	70.79	73.68	70.33	72.00
4035	NYSE	OII	Mon, Jun 2, 2008	71.02	71.68	69.75	70.54
4034	NYSE	OII	Fri, May 30, 2008	71.23	72.26	71.11	71.36
4033	NYSE	OII	Thu, May 29, 2008	73.05	73.05	70.77	71.27
4032	NYSE	OII	Wed, May 28, 2008	71.21	73.60	70.56	73.36
4031	NYSE	OII	Tue, May 27, 2008	71.46	71.91	70.02	71.26
4030	NYSE	OII	Fri, May 23, 2008	73.51	74.66	71.35	72.50
4029	NYSE	OII	Thu, May 22, 2008	75.01	75.29	71.73	73.27
4028	NYSE	OII	Wed, May 21, 2008	76.03	78.70	75.44	75.55
4027	NYSE	OII	Tue, May 20, 2008	76.29	76.29	75.03	76.00
4026	NYSE	OII	Mon, May 19, 2008	76.57	78.18	75.80	76.27
4025	NYSE	OII	Fri, May 16, 2008	76.24	77.04	74.62	76.39
4024	NYSE	OII	Thu, May 15, 2008	74.13	74.99	72.44	74.56
4023	NYSE	OII	Wed, May 14, 2008	76.67	77.50	73.06	73.22
4022	NYSE	OII	Tue, May 13, 2008	73.20	77.02	72.75	76.92
4021	NYSE	OII	Mon, May 12, 2008	72.11	73.60	69.88	73.20
4020	NYSE	OII	Fri, May 9, 2008	68.40	72.87	68.40	72.61
4019	NYSE	OII	Thu, May 8, 2008	64.96	68.11	64.81	68.11
4018	NYSE	OII	Wed, May 7, 2008	66.19	66.42	64.56	65.05
4017	NYSE	OII	Tue, May 6, 2008	64.91	66.12	64.47	65.60
4016	NYSE	OII	Mon, May 5, 2008	63.25	65.00	63.25	64.43
4015	NYSE	OII	Fri, May 2, 2008	62.39	64.08	62.39	63.40
4014	NYSE	OII	Thu, May 1, 2008	64.17	65.00	60.63	62.28
4013	NYSE	OII	Wed, Apr 30, 2008	64.84	66.78	63.92	66.78
4012	NYSE	OII	Tue, Apr 29, 2008	67.00	67.00	63.89	64.12
4011	NYSE	OII	Mon, Apr 28, 2008	69.16	69.48	67.80	68.05
4010	NYSE	OII	Fri, Apr 25, 2008	68.51	68.79	66.66	68.79
4009	NYSE	OII	Thu, Apr 24, 2008	67.40	67.59	65.02	67.27
4008	NYSE	OII	Wed, Apr 23, 2008	68.69	68.83	67.35	67.83
4007	NYSE	OII	Tue, Apr 22, 2008	69.13	69.40	68.18	68.97
4006	NYSE	OII	Mon, Apr 21, 2008	69.91	70.00	68.16	69.51
4005	NYSE	OII	Fri, Apr 18, 2008	68.42	69.76	66.02	69.36
4004	NYSE	OII	Thu, Apr 17, 2008	66.99	68.07	65.57	67.91
4003	NYSE	OII	Wed, Apr 16, 2008	65.86	66.87	64.49	66.76
4002	NYSE	OII	Tue, Apr 15, 2008	62.00	65.18	61.64	65.18
4001	NYSE	OII	Mon, Apr 14, 2008	61.79	62.35	61.09	61.82
4000	NYSE	OII	Fri, Apr 11, 2008	61.90	62.37	61.32	61.47
3999	NYSE	OII	Thu, Apr 10, 2008	61.66	62.18	60.72	62.00
3998	NYSE	OII	Wed, Apr 9, 2008	63.62	63.62	61.31	62.08
3997	NYSE	OII	Tue, Apr 8, 2008	62.22	63.70	62.00	62.92
3996	NYSE	OII	Mon, Apr 7, 2008	63.53	64.73	62.00	62.70
3995	NYSE	OII	Fri, Apr 4, 2008	62.75	63.66	62.02	62.60
3994	NYSE	OII	Thu, Apr 3, 2008	62.70	63.71	62.03	62.65
3993	NYSE	OII	Wed, Apr 2, 2008	63.63	64.19	62.74	63.10
3992	NYSE	OII	Tue, Apr 1, 2008	63.01	64.45	61.79	63.69
3991	NYSE	OII	Mon, Mar 31, 2008	62.70	64.19	61.86	63.00
3990	NYSE	OII	Fri, Mar 28, 2008	64.09	64.09	62.39	63.36
3989	NYSE	OII	Thu, Mar 27, 2008	63.85	64.98	62.94	63.56
3988	NYSE	OII	Wed, Mar 26, 2008	60.96	63.49	60.39	63.45
3987	NYSE	OII	Tue, Mar 25, 2008	58.48	61.58	58.48	60.96
3986	NYSE	OII	Mon, Mar 24, 2008	56.01	59.19	56.01	58.07
3985	NYSE	OII	Thu, Mar 20, 2008	57.36	57.94	55.26	56.45
3984	NYSE	OII	Wed, Mar 19, 2008	61.38	61.94	57.82	57.94
3983	NYSE	OII	Tue, Mar 18, 2008	60.32	61.67	59.76	61.46
3982	NYSE	OII	Mon, Mar 17, 2008	59.50	60.85	57.75	58.26
3981	NYSE	OII	Fri, Mar 14, 2008	60.01	61.53	58.84	61.30
3980	NYSE	OII	Thu, Mar 13, 2008	58.42	59.70	56.87	59.55
3979	NYSE	OII	Wed, Mar 12, 2008	59.40	59.95	58.00	58.60
3978	NYSE	OII	Tue, Mar 11, 2008	57.93	59.61	57.10	59.54
3977	NYSE	OII	Mon, Mar 10, 2008	59.03	59.16	55.73	56.22
3976	NYSE	OII	Fri, Mar 7, 2008	60.14	60.14	57.30	58.69
3975	NYSE	OII	Thu, Mar 6, 2008	61.80	61.97	59.83	60.20
3974	NYSE	OII	Wed, Mar 5, 2008	60.18	61.97	60.18	61.96
3973	NYSE	OII	Tue, Mar 4, 2008	59.86	61.29	58.68	60.05
3972	NYSE	OII	Mon, Mar 3, 2008	60.44	61.74	59.33	60.76
3971	NYSE	OII	Fri, Feb 29, 2008	63.53	63.76	59.95	60.00
3970	NYSE	OII	Thu, Feb 28, 2008	63.84	65.69	62.71	64.40
3969	NYSE	OII	Wed, Feb 27, 2008	64.95	65.70	63.08	63.40
3968	NYSE	OII	Tue, Feb 26, 2008	63.04	65.69	62.20	65.69
3967	NYSE	OII	Mon, Feb 25, 2008	62.47	63.09	61.62	62.90
3966	NYSE	OII	Fri, Feb 22, 2008	60.23	62.30	59.39	62.24
3965	NYSE	OII	Thu, Feb 21, 2008	61.00	63.53	59.95	60.20
3964	NYSE	OII	Wed, Feb 20, 2008	64.19	65.78	63.19	65.56
3963	NYSE	OII	Tue, Feb 19, 2008	67.45	68.00	64.40	64.70
3962	NYSE	OII	Fri, Feb 15, 2008	64.38	64.55	62.51	64.19
3961	NYSE	OII	Thu, Feb 14, 2008	63.39	64.03	62.14	62.69
3960	NYSE	OII	Wed, Feb 13, 2008	60.40	63.06	60.40	62.77
3959	NYSE	OII	Tue, Feb 12, 2008	62.54	62.54	59.80	60.42
3958	NYSE	OII	Mon, Feb 11, 2008	59.69	62.01	58.62	61.78
3957	NYSE	OII	Fri, Feb 8, 2008	58.24	59.74	58.00	59.16
3956	NYSE	OII	Thu, Feb 7, 2008	55.91	58.64	54.37	57.91
3955	NYSE	OII	Wed, Feb 6, 2008	57.60	58.00	55.83	56.08
3954	NYSE	OII	Tue, Feb 5, 2008	58.05	58.60	56.75	56.91
3953	NYSE	OII	Mon, Feb 4, 2008	60.50	60.50	58.53	58.75
3952	NYSE	OII	Fri, Feb 1, 2008	57.40	60.47	56.98	60.36
3951	NYSE	OII	Thu, Jan 31, 2008	58.77	58.81	57.01	57.58
3950	NYSE	OII	Wed, Jan 30, 2008	60.87	61.27	59.50	59.64
3949	NYSE	OII	Tue, Jan 29, 2008	62.00	62.15	60.03	60.77
3948	NYSE	OII	Mon, Jan 28, 2008	60.12	61.98	58.96	61.46
3947	NYSE	OII	Fri, Jan 25, 2008	63.03	63.67	60.01	60.51
3946	NYSE	OII	Thu, Jan 24, 2008	59.27	62.69	59.27	61.68
3945	NYSE	OII	Wed, Jan 23, 2008	58.77	60.19	55.43	59.16
3944	NYSE	OII	Tue, Jan 22, 2008	59.66	61.65	58.00	61.07
3943	NYSE	OII	Fri, Jan 18, 2008	63.37	64.68	61.62	63.21
3942	NYSE	OII	Thu, Jan 17, 2008	67.08	69.46	63.82	63.92
3941	NYSE	OII	Wed, Jan 16, 2008	68.96	70.69	65.78	67.25
3940	NYSE	OII	Tue, Jan 15, 2008	72.13	72.65	69.52	69.82
3939	NYSE	OII	Mon, Jan 14, 2008	72.05	72.94	71.11	72.50
3938	NYSE	OII	Fri, Jan 11, 2008	72.35	74.25	71.66	72.03
3937	NYSE	OII	Thu, Jan 10, 2008	74.30	74.30	71.07	73.24
3936	NYSE	OII	Wed, Jan 9, 2008	73.04	74.90	72.17	74.83
3935	NYSE	OII	Tue, Jan 8, 2008	73.77	76.40	73.48	73.68
3934	NYSE	OII	Mon, Jan 7, 2008	74.97	75.72	72.55	73.82
3933	NYSE	OII	Fri, Jan 4, 2008	74.61	75.22	72.02	73.37
3932	NYSE	OII	Thu, Jan 3, 2008	72.21	75.45	71.45	75.18
3931	NYSE	OII	Wed, Jan 2, 2008	67.99	72.07	67.60	71.35
3930	NYSE	OII	Mon, Dec 31, 2007	69.00	69.68	67.35	67.35
3929	NYSE	OII	Fri, Dec 28, 2007	70.25	70.41	69.02	69.24
3928	NYSE	OII	Thu, Dec 27, 2007	70.58	70.58	68.71	69.65
3927	NYSE	OII	Wed, Dec 26, 2007	70.12	70.53	69.02	70.09
3926	NYSE	OII	Mon, Dec 24, 2007	68.74	70.00	68.07	69.98
3925	NYSE	OII	Fri, Dec 21, 2007	67.41	68.86	65.94	68.47
3924	NYSE	OII	Thu, Dec 20, 2007	67.90	68.36	66.43	67.43
3923	NYSE	OII	Wed, Dec 19, 2007	65.67	68.00	65.67	67.39
3922	NYSE	OII	Tue, Dec 18, 2007	66.24	66.63	64.34	66.25
3921	NYSE	OII	Mon, Dec 17, 2007	68.64	68.83	65.81	65.84
3920	NYSE	OII	Fri, Dec 14, 2007	71.24	71.24	69.28	69.42
3919	NYSE	OII	Thu, Dec 13, 2007	72.15	72.15	69.46	71.13
3918	NYSE	OII	Wed, Dec 12, 2007	70.61	73.23	70.61	72.48
3917	NYSE	OII	Tue, Dec 11, 2007	72.63	72.63	69.27	69.70
3916	NYSE	OII	Mon, Dec 10, 2007	72.31	73.14	71.40	72.53
3915	NYSE	OII	Fri, Dec 7, 2007	71.59	73.59	71.27	71.52
3914	NYSE	OII	Thu, Dec 6, 2007	69.02	72.43	68.76	72.32
3913	NYSE	OII	Wed, Dec 5, 2007	69.31	70.46	68.20	69.06
3912	NYSE	OII	Tue, Dec 4, 2007	65.97	68.33	65.97	68.20
3911	NYSE	OII	Mon, Dec 3, 2007	63.88	67.28	62.82	67.07
3910	NYSE	OII	Fri, Nov 30, 2007	64.59	64.95	63.26	63.81
3909	NYSE	OII	Thu, Nov 29, 2007	63.86	65.25	63.20	64.31
3908	NYSE	OII	Wed, Nov 28, 2007	63.95	65.08	63.12	63.38
3907	NYSE	OII	Tue, Nov 27, 2007	64.99	64.99	63.00	63.84
3906	NYSE	OII	Mon, Nov 26, 2007	66.71	67.74	64.67	64.89
3905	NYSE	OII	Fri, Nov 23, 2007	64.54	66.31	64.53	66.06
3904	NYSE	OII	Wed, Nov 21, 2007	64.97	65.59	63.20	64.62
3903	NYSE	OII	Tue, Nov 20, 2007	63.66	66.23	63.66	65.34
3902	NYSE	OII	Mon, Nov 19, 2007	66.27	66.27	63.09	64.16
3901	NYSE	OII	Fri, Nov 16, 2007	64.74	66.64	64.62	66.01
3900	NYSE	OII	Thu, Nov 15, 2007	66.87	66.87	63.43	64.34
3899	NYSE	OII	Wed, Nov 14, 2007	64.29	68.70	64.29	66.73
3898	NYSE	OII	Tue, Nov 13, 2007	63.53	65.24	62.07	63.97
3897	NYSE	OII	Mon, Nov 12, 2007	68.97	68.97	63.34	63.85
3896	NYSE	OII	Fri, Nov 9, 2007	69.41	70.87	68.86	69.00
3895	NYSE	OII	Thu, Nov 8, 2007	68.62	71.99	68.62	71.43
3894	NYSE	OII	Wed, Nov 7, 2007	70.56	71.71	69.31	69.35
3893	NYSE	OII	Tue, Nov 6, 2007	70.94	71.71	70.09	71.46
3892	NYSE	OII	Mon, Nov 5, 2007	72.00	72.00	66.71	69.75
3891	NYSE	OII	Fri, Nov 2, 2007	76.32	76.44	70.52	72.82
3890	NYSE	OII	Thu, Nov 1, 2007	76.81	76.99	73.01	74.94
3889	NYSE	OII	Wed, Oct 31, 2007	73.62	77.27	73.00	77.27
3888	NYSE	OII	Tue, Oct 30, 2007	76.73	77.00	72.57	73.08
3887	NYSE	OII	Mon, Oct 29, 2007	78.80	79.58	77.51	77.83
3886	NYSE	OII	Fri, Oct 26, 2007	78.80	80.12	78.39	78.55
3885	NYSE	OII	Thu, Oct 25, 2007	76.48	77.48	74.66	77.26
3884	NYSE	OII	Wed, Oct 24, 2007	75.08	76.22	73.33	75.89
3883	NYSE	OII	Tue, Oct 23, 2007	70.47	75.11	70.30	75.11
3882	NYSE	OII	Mon, Oct 22, 2007	72.05	73.18	68.42	69.35
3881	NYSE	OII	Fri, Oct 19, 2007	80.10	80.23	74.95	75.13
3880	NYSE	OII	Thu, Oct 18, 2007	78.98	80.81	78.97	80.48
3879	NYSE	OII	Wed, Oct 17, 2007	80.10	80.24	77.53	78.97
3878	NYSE	OII	Tue, Oct 16, 2007	80.24	80.46	77.68	78.88
3877	NYSE	OII	Mon, Oct 15, 2007	82.22	83.50	79.39	80.29
3876	NYSE	OII	Fri, Oct 12, 2007	83.59	83.95	80.11	80.89
3875	NYSE	OII	Thu, Oct 11, 2007	82.27	85.88	82.27	84.33
3874	NYSE	OII	Wed, Oct 10, 2007	77.21	82.17	77.21	81.46
3873	NYSE	OII	Tue, Oct 9, 2007	78.52	79.00	76.92	78.28
3872	NYSE	OII	Mon, Oct 8, 2007	76.19	78.20	76.08	77.87
3871	NYSE	OII	Fri, Oct 5, 2007	76.91	76.95	75.59	76.41
3870	NYSE	OII	Thu, Oct 4, 2007	75.98	76.71	74.19	76.55
3869	NYSE	OII	Wed, Oct 3, 2007	77.50	77.61	75.38	75.66
3868	NYSE	OII	Tue, Oct 2, 2007	77.02	77.97	76.29	77.60
3867	NYSE	OII	Mon, Oct 1, 2007	75.58	78.08	75.58	77.08
3866	NYSE	OII	Fri, Sep 28, 2007	74.63	76.85	74.33	75.80
3865	NYSE	OII	Thu, Sep 27, 2007	73.50	74.30	73.23	74.03
3864	NYSE	OII	Wed, Sep 26, 2007	72.50	73.85	71.27	72.94
3863	NYSE	OII	Tue, Sep 25, 2007	72.19	72.50	71.00	72.38
3862	NYSE	OII	Mon, Sep 24, 2007	74.47	74.92	72.91	73.07
3861	NYSE	OII	Fri, Sep 21, 2007	74.03	76.04	73.03	73.85
3860	NYSE	OII	Thu, Sep 20, 2007	72.70	74.70	72.28	73.82
3859	NYSE	OII	Wed, Sep 19, 2007	72.23	72.77	71.50	72.68
3858	NYSE	OII	Tue, Sep 18, 2007	72.08	72.60	70.79	72.00
3857	NYSE	OII	Mon, Sep 17, 2007	74.10	74.10	70.08	71.08
3856	NYSE	OII	Fri, Sep 14, 2007	74.64	75.95	73.34	74.11
3855	NYSE	OII	Thu, Sep 13, 2007	74.36	74.97	72.98	74.76
3854	NYSE	OII	Wed, Sep 12, 2007	72.66	73.80	72.49	73.38
3853	NYSE	OII	Tue, Sep 11, 2007	70.99	72.38	69.86	72.29
3852	NYSE	OII	Mon, Sep 10, 2007	71.53	71.83	69.07	70.98
3851	NYSE	OII	Fri, Sep 7, 2007	70.60	71.44	69.55	71.12
3850	NYSE	OII	Thu, Sep 6, 2007	72.80	73.25	71.53	72.19
3849	NYSE	OII	Wed, Sep 5, 2007	68.95	73.79	68.59	72.00
3848	NYSE	OII	Tue, Sep 4, 2007	68.90	69.80	67.68	69.18
3847	NYSE	OII	Fri, Aug 31, 2007	66.10	67.84	65.89	67.16
3846	NYSE	OII	Thu, Aug 30, 2007	64.00	65.73	63.40	65.35
3845	NYSE	OII	Wed, Aug 29, 2007	62.30	64.67	62.01	64.35
3844	NYSE	OII	Tue, Aug 28, 2007	63.65	63.65	61.57	61.85
3843	NYSE	OII	Mon, Aug 27, 2007	65.35	65.46	64.01	64.93
3842	NYSE	OII	Fri, Aug 24, 2007	62.97	64.93	62.97	64.91
3841	NYSE	OII	Thu, Aug 23, 2007	63.01	63.18	62.21	63.01
3840	NYSE	OII	Wed, Aug 22, 2007	64.06	64.06	62.76	62.90
3839	NYSE	OII	Tue, Aug 21, 2007	63.40	64.67	63.04	63.36
3838	NYSE	OII	Mon, Aug 20, 2007	62.60	63.92	61.57	63.55
3837	NYSE	OII	Fri, Aug 17, 2007	62.61	63.99	61.77	63.47
3836	NYSE	OII	Thu, Aug 16, 2007	60.75	61.27	57.87	60.05
3835	NYSE	OII	Wed, Aug 15, 2007	64.70	65.01	62.06	62.29
3834	NYSE	OII	Tue, Aug 14, 2007	64.15	65.47	63.99	64.95
3833	NYSE	OII	Mon, Aug 13, 2007	65.80	66.00	63.57	63.59
3832	NYSE	OII	Fri, Aug 10, 2007	63.61	65.24	62.67	64.80
3831	NYSE	OII	Thu, Aug 9, 2007	67.00	67.25	65.20	65.55
3830	NYSE	OII	Wed, Aug 8, 2007	67.50	70.13	67.27	68.55
3829	NYSE	OII	Tue, Aug 7, 2007	62.63	66.51	62.53	66.09
3828	NYSE	OII	Mon, Aug 6, 2007	61.98	62.77	59.27	62.41
3827	NYSE	OII	Fri, Aug 3, 2007	61.00	64.34	60.83	60.83
3826	NYSE	OII	Thu, Aug 2, 2007	59.27	61.13	58.85	60.86
3825	NYSE	OII	Wed, Aug 1, 2007	56.29	56.84	55.16	56.28
3824	NYSE	OII	Tue, Jul 31, 2007	56.22	57.68	55.96	56.16
3823	NYSE	OII	Mon, Jul 30, 2007	54.90	55.17	54.14	54.86
3822	NYSE	OII	Fri, Jul 27, 2007	55.97	56.40	54.60	54.80
3821	NYSE	OII	Thu, Jul 26, 2007	55.25	57.23	54.17	56.02
3820	NYSE	OII	Wed, Jul 25, 2007	54.86	55.25	52.65	55.13
3819	NYSE	OII	Tue, Jul 24, 2007	56.83	56.90	54.18	54.55
3818	NYSE	OII	Mon, Jul 23, 2007	56.90	57.15	56.32	57.00
3817	NYSE	OII	Fri, Jul 20, 2007	56.81	57.20	55.87	56.42
3816	NYSE	OII	Thu, Jul 19, 2007	55.70	56.76	55.67	56.70
3815	NYSE	OII	Wed, Jul 18, 2007	54.51	55.65	54.38	55.29
3814	NYSE	OII	Tue, Jul 17, 2007	56.45	57.02	54.35	54.51
3813	NYSE	OII	Mon, Jul 16, 2007	56.70	57.41	55.89	56.15
3812	NYSE	OII	Fri, Jul 13, 2007	57.38	57.96	56.75	57.01
3811	NYSE	OII	Thu, Jul 12, 2007	56.55	57.53	56.55	57.53
3810	NYSE	OII	Wed, Jul 11, 2007	54.26	56.06	54.14	56.04
3809	NYSE	OII	Tue, Jul 10, 2007	55.14	55.26	54.42	54.43
3808	NYSE	OII	Mon, Jul 9, 2007	55.24	56.00	54.99	55.30
3807	NYSE	OII	Fri, Jul 6, 2007	53.25	55.09	53.17	54.87
3806	NYSE	OII	Thu, Jul 5, 2007	53.37	53.37	52.03	52.81
3805	NYSE	OII	Tue, Jul 3, 2007	53.04	53.29	52.77	53.15
3804	NYSE	OII	Mon, Jul 2, 2007	52.64	53.29	52.27	53.04
3803	NYSE	OII	Fri, Jun 29, 2007	52.56	53.29	52.36	52.64
3802	NYSE	OII	Thu, Jun 28, 2007	52.60	53.48	52.00	52.16
3801	NYSE	OII	Wed, Jun 27, 2007	51.22	52.54	50.75	52.39
3800	NYSE	OII	Tue, Jun 26, 2007	52.00	52.10	50.88	51.22
3799	NYSE	OII	Mon, Jun 25, 2007	52.97	53.08	51.83	52.25
3798	NYSE	OII	Fri, Jun 22, 2007	53.30	54.08	52.55	53.10
3797	NYSE	OII	Thu, Jun 21, 2007	51.93	53.07	51.64	53.07
3796	NYSE	OII	Wed, Jun 20, 2007	52.07	53.24	51.50	51.63
3795	NYSE	OII	Tue, Jun 19, 2007	51.17	52.04	51.04	51.98
3794	NYSE	OII	Mon, Jun 18, 2007	50.78	51.17	50.20	51.17
3793	NYSE	OII	Fri, Jun 15, 2007	50.63	51.28	50.50	50.87
3792	NYSE	OII	Thu, Jun 14, 2007	49.23	50.60	49.19	50.51
3791	NYSE	OII	Wed, Jun 13, 2007	48.01	48.85	48.01	48.73
3790	NYSE	OII	Tue, Jun 12, 2007	48.45	48.81	48.03	48.08
3789	NYSE	OII	Mon, Jun 11, 2007	48.20	49.04	47.78	48.45
3788	NYSE	OII	Fri, Jun 8, 2007	47.62	48.30	47.11	48.20
3787	NYSE	OII	Thu, Jun 7, 2007	49.48	49.90	47.74	47.99
3786	NYSE	OII	Wed, Jun 6, 2007	50.80	50.80	49.21	49.56
3785	NYSE	OII	Tue, Jun 5, 2007	51.53	51.57	50.50	50.80
3784	NYSE	OII	Mon, Jun 4, 2007	50.06	51.70	49.70	51.57
3783	NYSE	OII	Fri, Jun 1, 2007	50.41	50.75	49.77	50.05
3782	NYSE	OII	Thu, May 31, 2007	49.54	50.70	49.21	50.04
3781	NYSE	OII	Wed, May 30, 2007	48.04	49.26	47.74	49.24
3780	NYSE	OII	Tue, May 29, 2007	47.45	48.20	47.30	48.04
3779	NYSE	OII	Fri, May 25, 2007	47.10	47.69	47.03	47.56
3778	NYSE	OII	Thu, May 24, 2007	48.55	48.84	46.62	46.86
3777	NYSE	OII	Wed, May 23, 2007	48.95	49.29	48.37	48.49
3776	NYSE	OII	Tue, May 22, 2007	49.40	49.80	48.41	48.50
3775	NYSE	OII	Mon, May 21, 2007	49.20	50.18	49.02	49.59
3774	NYSE	OII	Fri, May 18, 2007	49.19	49.91	49.08	49.90
3773	NYSE	OII	Thu, May 17, 2007	48.27	49.24	47.81	49.06
3772	NYSE	OII	Wed, May 16, 2007	48.20	48.42	47.25	48.02
3771	NYSE	OII	Tue, May 15, 2007	48.59	48.97	47.82	48.03
3770	NYSE	OII	Mon, May 14, 2007	49.48	49.79	47.94	48.43
3769	NYSE	OII	Fri, May 11, 2007	47.36	49.52	47.15	49.48
3768	NYSE	OII	Thu, May 10, 2007	48.58	48.78	47.28	47.43
3767	NYSE	OII	Wed, May 9, 2007	48.70	48.85	47.65	48.42
3766	NYSE	OII	Tue, May 8, 2007	48.45	48.95	47.94	48.92
3765	NYSE	OII	Mon, May 7, 2007	48.81	49.19	48.19	48.45
3764	NYSE	OII	Fri, May 4, 2007	48.99	49.70	48.41	48.80
3763	NYSE	OII	Thu, May 3, 2007	48.11	48.88	47.50	48.74
3762	NYSE	OII	Wed, May 2, 2007	47.56	48.93	47.56	48.13
3761	NYSE	OII	Tue, May 1, 2007	47.46	47.47	46.11	47.17
3760	NYSE	OII	Mon, Apr 30, 2007	47.77	48.68	47.51	47.54
3759	NYSE	OII	Fri, Apr 27, 2007	47.37	48.12	46.88	47.78
3758	NYSE	OII	Thu, Apr 26, 2007	46.96	47.59	46.80	47.36
3757	NYSE	OII	Wed, Apr 25, 2007	46.15	47.18	46.12	47.13
3756	NYSE	OII	Tue, Apr 24, 2007	45.00	45.96	44.93	45.96
3755	NYSE	OII	Mon, Apr 23, 2007	44.60	45.50	44.50	44.98
3754	NYSE	OII	Fri, Apr 20, 2007	44.88	45.51	44.19	44.60
3753	NYSE	OII	Thu, Apr 19, 2007	45.59	45.59	44.72	44.83
3752	NYSE	OII	Wed, Apr 18, 2007	45.97	45.97	45.01	45.58
3751	NYSE	OII	Tue, Apr 17, 2007	46.05	46.37	45.82	46.34
3750	NYSE	OII	Mon, Apr 16, 2007	46.52	46.52	45.50	46.15
3749	NYSE	OII	Fri, Apr 13, 2007	45.84	46.68	45.70	46.52
3748	NYSE	OII	Thu, Apr 12, 2007	45.23	46.02	44.67	45.84
3747	NYSE	OII	Wed, Apr 11, 2007	44.55	45.23	44.50	44.98
3746	NYSE	OII	Tue, Apr 10, 2007	43.23	44.80	43.05	44.72
3745	NYSE	OII	Mon, Apr 9, 2007	43.12	43.48	42.70	42.90
3744	NYSE	OII	Thu, Apr 5, 2007	43.14	43.50	43.01	43.17
3743	NYSE	OII	Wed, Apr 4, 2007	42.52	43.28	42.26	43.13
3742	NYSE	OII	Tue, Apr 3, 2007	42.87	42.87	42.10	42.51
3741	NYSE	OII	Mon, Apr 2, 2007	42.29	43.03	42.17	42.87
3740	NYSE	OII	Fri, Mar 30, 2007	42.52	42.82	42.02	42.12
3739	NYSE	OII	Thu, Mar 29, 2007	42.75	43.64	42.31	42.99
3738	NYSE	OII	Wed, Mar 28, 2007	42.38	43.08	42.13	42.66
3737	NYSE	OII	Tue, Mar 27, 2007	41.55	42.11	41.40	42.06
3736	NYSE	OII	Mon, Mar 26, 2007	42.33	42.50	41.19	42.12
3735	NYSE	OII	Fri, Mar 23, 2007	42.38	42.91	41.92	42.17
3734	NYSE	OII	Thu, Mar 22, 2007	41.75	42.40	41.60	42.38
3733	NYSE	OII	Wed, Mar 21, 2007	41.01	41.77	40.71	41.37
3732	NYSE	OII	Tue, Mar 20, 2007	40.36	41.06	40.33	41.01
3731	NYSE	OII	Mon, Mar 19, 2007	39.22	40.35	39.22	40.29
3730	NYSE	OII	Fri, Mar 16, 2007	38.92	39.33	38.62	38.78
3729	NYSE	OII	Thu, Mar 15, 2007	39.07	39.24	38.72	38.92
3728	NYSE	OII	Wed, Mar 14, 2007	38.55	39.33	38.28	39.22
3727	NYSE	OII	Tue, Mar 13, 2007	39.59	39.72	38.23	38.25
3726	NYSE	OII	Mon, Mar 12, 2007	39.01	39.58	38.74	39.51
3725	NYSE	OII	Fri, Mar 9, 2007	39.59	39.98	39.13	39.47
3724	NYSE	OII	Thu, Mar 8, 2007	39.30	39.76	38.88	39.39
3723	NYSE	OII	Wed, Mar 7, 2007	37.66	39.84	37.51	38.92
3722	NYSE	OII	Tue, Mar 6, 2007	38.00	38.17	37.44	37.74
3721	NYSE	OII	Mon, Mar 5, 2007	36.50	37.80	36.50	37.29
3720	NYSE	OII	Fri, Mar 2, 2007	39.05	39.07	37.67	38.19
3719	NYSE	OII	Thu, Mar 1, 2007	38.70	39.49	38.31	39.15
3718	NYSE	OII	Wed, Feb 28, 2007	39.83	40.00	38.80	39.44
3717	NYSE	OII	Tue, Feb 27, 2007	40.38	40.63	39.20	39.63
3716	NYSE	OII	Mon, Feb 26, 2007	41.32	41.99	41.30	41.42
3715	NYSE	OII	Fri, Feb 23, 2007	41.66	41.89	41.03	41.07
3714	NYSE	OII	Thu, Feb 22, 2007	40.21	41.95	39.90	41.55
3713	NYSE	OII	Wed, Feb 21, 2007	42.01	42.91	41.40	42.68
3712	NYSE	OII	Tue, Feb 20, 2007	41.53	42.00	40.90	42.00
3711	NYSE	OII	Fri, Feb 16, 2007	41.78	41.84	41.32	41.52
3710	NYSE	OII	Thu, Feb 15, 2007	41.71	41.93	41.23	41.75
3709	NYSE	OII	Wed, Feb 14, 2007	41.54	42.55	41.40	41.97
3708	NYSE	OII	Tue, Feb 13, 2007	40.56	41.44	40.50	41.32
3707	NYSE	OII	Mon, Feb 12, 2007	40.73	40.83	39.96	40.36
3706	NYSE	OII	Fri, Feb 9, 2007	41.09	41.40	40.51	41.03
3705	NYSE	OII	Thu, Feb 8, 2007	40.65	41.33	40.31	41.09
3704	NYSE	OII	Wed, Feb 7, 2007	40.85	41.32	40.30	40.73
3703	NYSE	OII	Tue, Feb 6, 2007	40.81	41.13	40.22	40.60
3702	NYSE	OII	Mon, Feb 5, 2007	40.05	40.98	40.02	40.66
3701	NYSE	OII	Fri, Feb 2, 2007	39.85	39.95	39.00	39.82
3700	NYSE	OII	Thu, Feb 1, 2007	39.37	39.99	39.03	39.67
3699	NYSE	OII	Wed, Jan 31, 2007	39.40	39.78	38.83	39.47
3698	NYSE	OII	Tue, Jan 30, 2007	38.60	39.94	38.60	39.65
3697	NYSE	OII	Mon, Jan 29, 2007	39.12	39.25	38.32	38.50
3696	NYSE	OII	Fri, Jan 26, 2007	39.49	39.70	38.93	39.12
3695	NYSE	OII	Thu, Jan 25, 2007	39.75	40.00	39.11	39.24
3694	NYSE	OII	Wed, Jan 24, 2007	39.96	40.44	39.22	40.25
3693	NYSE	OII	Tue, Jan 23, 2007	39.54	40.52	39.50	40.50
3692	NYSE	OII	Mon, Jan 22, 2007	40.00	40.10	38.84	39.30
3691	NYSE	OII	Fri, Jan 19, 2007	38.30	39.23	38.07	38.95
3690	NYSE	OII	Thu, Jan 18, 2007	38.99	39.12	37.58	37.82
3689	NYSE	OII	Wed, Jan 17, 2007	38.09	39.04	38.05	38.89
3688	NYSE	OII	Tue, Jan 16, 2007	39.01	39.15	37.82	38.03
3687	NYSE	OII	Fri, Jan 12, 2007	38.10	39.22	37.87	39.17
3686	NYSE	OII	Thu, Jan 11, 2007	37.69	38.87	37.62	37.91
3685	NYSE	OII	Wed, Jan 10, 2007	37.70	38.50	37.11	37.88
3684	NYSE	OII	Tue, Jan 9, 2007	37.80	38.13	37.00	37.81
3683	NYSE	OII	Mon, Jan 8, 2007	37.68	39.05	37.65	38.19
3682	NYSE	OII	Fri, Jan 5, 2007	35.59	36.60	35.59	36.42
3681	NYSE	OII	Thu, Jan 4, 2007	36.91	36.91	35.40	35.58
3680	NYSE	OII	Wed, Jan 3, 2007	39.45	39.45	36.35	36.91
3679	NYSE	OII	Fri, Dec 29, 2006	39.91	40.06	39.30	39.70
3678	NYSE	OII	Thu, Dec 28, 2006	39.85	40.75	39.62	40.30
3677	NYSE	OII	Wed, Dec 27, 2006	39.12	39.88	38.73	39.72
3676	NYSE	OII	Tue, Dec 26, 2006	40.07	40.26	39.00	39.31
3675	NYSE	OII	Fri, Dec 22, 2006	40.90	40.93	39.89	40.14
3674	NYSE	OII	Thu, Dec 21, 2006	41.11	41.69	40.75	41.14
3673	NYSE	OII	Wed, Dec 20, 2006	41.79	42.00	41.05	41.05
3672	NYSE	OII	Tue, Dec 19, 2006	41.40	42.03	40.71	41.78
3671	NYSE	OII	Mon, Dec 18, 2006	43.10	43.22	41.40	41.46
3670	NYSE	OII	Fri, Dec 15, 2006	44.17	44.24	43.10	43.10
3669	NYSE	OII	Thu, Dec 14, 2006	43.64	44.74	43.64	43.97
3668	NYSE	OII	Wed, Dec 13, 2006	43.57	43.86	43.09	43.48
3667	NYSE	OII	Tue, Dec 12, 2006	44.60	44.61	43.24	43.47
3666	NYSE	OII	Mon, Dec 11, 2006	45.50	45.50	44.46	44.75
3665	NYSE	OII	Fri, Dec 8, 2006	44.85	46.91	44.82	45.67
3664	NYSE	OII	Thu, Dec 7, 2006	44.42	44.81	43.88	44.49
3663	NYSE	OII	Wed, Dec 6, 2006	43.25	44.71	43.04	44.43
3662	NYSE	OII	Tue, Dec 5, 2006	43.49	44.06	43.12	43.49
3661	NYSE	OII	Mon, Dec 4, 2006	43.51	43.56	42.50	42.91
3660	NYSE	OII	Fri, Dec 1, 2006	43.61	44.08	42.83	43.91
3659	NYSE	OII	Thu, Nov 30, 2006	42.92	43.99	42.83	43.61
3658	NYSE	OII	Wed, Nov 29, 2006	41.85	43.30	41.85	42.97
3657	NYSE	OII	Tue, Nov 28, 2006	40.83	41.97	40.83	41.80
3656	NYSE	OII	Mon, Nov 27, 2006	41.10	41.50	40.45	40.52
3655	NYSE	OII	Fri, Nov 24, 2006	42.05	42.05	40.91	41.08
3654	NYSE	OII	Wed, Nov 22, 2006	41.31	41.69	40.55	41.18
3653	NYSE	OII	Tue, Nov 21, 2006	41.05	41.36	40.56	41.16
3652	NYSE	OII	Mon, Nov 20, 2006	41.23	41.28	40.36	40.87
3651	NYSE	OII	Fri, Nov 17, 2006	40.65	41.23	39.65	41.23
3650	NYSE	OII	Thu, Nov 16, 2006	42.70	42.72	40.78	40.80
3649	NYSE	OII	Wed, Nov 15, 2006	41.31	42.90	41.31	42.21
3648	NYSE	OII	Tue, Nov 14, 2006	40.75	41.54	40.43	41.43
3647	NYSE	OII	Mon, Nov 13, 2006	40.93	41.47	40.59	41.04
3646	NYSE	OII	Fri, Nov 10, 2006	41.74	41.89	40.42	40.93
3645	NYSE	OII	Thu, Nov 9, 2006	41.50	42.51	41.13	42.14
3644	NYSE	OII	Wed, Nov 8, 2006	40.30	41.50	40.20	41.26
3643	NYSE	OII	Tue, Nov 7, 2006	40.81	40.87	40.00	40.57
3642	NYSE	OII	Mon, Nov 6, 2006	40.31	40.84	39.86	40.57
3641	NYSE	OII	Fri, Nov 3, 2006	39.78	40.48	39.78	40.39
3640	NYSE	OII	Thu, Nov 2, 2006	39.10	40.04	38.99	39.48
3639	NYSE	OII	Wed, Nov 1, 2006	40.90	40.90	38.50	39.23
3638	NYSE	OII	Tue, Oct 31, 2006	35.48	36.05	34.86	35.99
3637	NYSE	OII	Mon, Oct 30, 2006	35.89	35.94	35.10	35.40
3636	NYSE	OII	Fri, Oct 27, 2006	36.47	36.93	35.91	35.97
3635	NYSE	OII	Thu, Oct 26, 2006	37.05	37.47	35.96	36.58
3634	NYSE	OII	Wed, Oct 25, 2006	36.35	37.72	35.87	37.17
3633	NYSE	OII	Tue, Oct 24, 2006	35.35	36.72	35.33	36.60
3632	NYSE	OII	Mon, Oct 23, 2006	35.76	36.50	35.00	35.49
3631	NYSE	OII	Fri, Oct 20, 2006	36.86	36.86	35.65	35.88
3630	NYSE	OII	Thu, Oct 19, 2006	35.99	36.85	35.66	36.85
3629	NYSE	OII	Wed, Oct 18, 2006	35.77	36.77	35.40	35.64
3628	NYSE	OII	Tue, Oct 17, 2006	35.77	36.20	35.10	35.77
3627	NYSE	OII	Mon, Oct 16, 2006	34.40	36.51	34.40	35.76
3626	NYSE	OII	Fri, Oct 13, 2006	33.79	34.60	33.53	34.15
3625	NYSE	OII	Thu, Oct 12, 2006	32.30	33.82	32.30	33.54
3624	NYSE	OII	Wed, Oct 11, 2006	32.95	32.99	31.86	32.05
3623	NYSE	OII	Tue, Oct 10, 2006	31.55	33.21	31.52	33.02
3622	NYSE	OII	Mon, Oct 9, 2006	32.50	32.60	31.31	31.53
3621	NYSE	OII	Fri, Oct 6, 2006	30.72	31.89	30.35	31.56
3620	NYSE	OII	Thu, Oct 5, 2006	30.15	30.94	30.11	30.72
3619	NYSE	OII	Wed, Oct 4, 2006	29.30	29.83	28.73	29.46
3618	NYSE	OII	Tue, Oct 3, 2006	29.95	30.10	28.99	29.19
3617	NYSE	OII	Mon, Oct 2, 2006	30.80	30.90	30.22	30.40
3616	NYSE	OII	Fri, Sep 29, 2006	30.51	31.14	30.41	30.80
3615	NYSE	OII	Thu, Sep 28, 2006	30.42	31.14	30.30	30.65
3614	NYSE	OII	Wed, Sep 27, 2006	30.14	30.88	29.86	30.50
3613	NYSE	OII	Tue, Sep 26, 2006	28.70	30.15	28.60	29.85
3612	NYSE	OII	Mon, Sep 25, 2006	28.88	29.01	27.80	28.81
3611	NYSE	OII	Fri, Sep 22, 2006	28.60	30.19	28.60	28.88
3610	NYSE	OII	Thu, Sep 21, 2006	29.16	29.84	28.95	29.39
3609	NYSE	OII	Wed, Sep 20, 2006	30.02	30.47	29.07	29.16
3608	NYSE	OII	Tue, Sep 19, 2006	31.48	31.80	29.76	30.01
3607	NYSE	OII	Mon, Sep 18, 2006	30.95	31.75	30.50	31.53
3606	NYSE	OII	Fri, Sep 15, 2006	31.34	31.76	30.85	30.86
3605	NYSE	OII	Thu, Sep 14, 2006	32.10	32.56	31.34	31.57
3604	NYSE	OII	Wed, Sep 13, 2006	32.50	32.92	31.53	32.18
3603	NYSE	OII	Tue, Sep 12, 2006	32.00	32.78	31.12	31.47
3602	NYSE	OII	Mon, Sep 11, 2006	33.67	34.25	32.04	32.40
3601	NYSE	OII	Fri, Sep 8, 2006	35.88	36.03	34.45	34.70
3600	NYSE	OII	Thu, Sep 7, 2006	36.39	36.47	35.10	35.49
3599	NYSE	OII	Wed, Sep 6, 2006	37.70	37.83	36.38	36.41
3598	NYSE	OII	Tue, Sep 5, 2006	36.44	37.97	36.27	37.77
3597	NYSE	OII	Fri, Sep 1, 2006	36.13	37.00	35.75	36.69
3596	NYSE	OII	Thu, Aug 31, 2006	35.41	36.42	35.21	35.97
3595	NYSE	OII	Wed, Aug 30, 2006	36.26	36.45	35.30	35.62
3594	NYSE	OII	Tue, Aug 29, 2006	35.35	36.84	34.96	36.47
3593	NYSE	OII	Mon, Aug 28, 2006	36.61	36.99	35.70	35.73
3592	NYSE	OII	Fri, Aug 25, 2006	37.00	37.78	36.68	37.28
3591	NYSE	OII	Thu, Aug 24, 2006	36.15	36.78	35.69	36.36
3590	NYSE	OII	Wed, Aug 23, 2006	38.09	38.28	35.78	36.31
3589	NYSE	OII	Tue, Aug 22, 2006	37.10	38.15	37.10	38.08
3588	NYSE	OII	Mon, Aug 21, 2006	37.91	38.40	36.80	37.17
3587	NYSE	OII	Fri, Aug 18, 2006	36.92	37.78	36.49	37.69
3586	NYSE	OII	Thu, Aug 17, 2006	38.45	38.48	36.06	36.81
3585	NYSE	OII	Wed, Aug 16, 2006	38.44	39.33	38.18	38.72
3584	NYSE	OII	Tue, Aug 15, 2006	38.26	38.72	37.50	38.53
3583	NYSE	OII	Mon, Aug 14, 2006	38.05	39.08	37.40	38.08
3582	NYSE	OII	Fri, Aug 11, 2006	39.76	40.37	39.05	39.41
3581	NYSE	OII	Thu, Aug 10, 2006	40.91	41.40	39.55	39.95
3580	NYSE	OII	Wed, Aug 9, 2006	41.89	42.80	41.08	41.36
3579	NYSE	OII	Tue, Aug 8, 2006	42.11	43.34	41.41	41.77
3578	NYSE	OII	Mon, Aug 7, 2006	41.00	42.39	40.65	42.10
3577	NYSE	OII	Fri, Aug 4, 2006	41.66	42.44	40.40	40.96
3576	NYSE	OII	Thu, Aug 3, 2006	43.00	43.01	40.29	41.36
3575	NYSE	OII	Wed, Aug 2, 2006	45.22	45.80	42.97	43.78
3574	NYSE	OII	Tue, Aug 1, 2006	43.66	44.54	42.89	44.41
3573	NYSE	OII	Mon, Jul 31, 2006	42.26	44.01	42.22	43.72
3572	NYSE	OII	Fri, Jul 28, 2006	42.00	42.78	41.27	42.12
3571	NYSE	OII	Thu, Jul 27, 2006	43.60	43.96	42.00	42.38
3570	NYSE	OII	Wed, Jul 26, 2006	41.95	43.59	40.58	43.04
3569	NYSE	OII	Tue, Jul 25, 2006	41.35	42.37	40.85	41.92
3568	NYSE	OII	Mon, Jul 24, 2006	38.89	41.28	38.53	40.75
3567	NYSE	OII	Fri, Jul 21, 2006	41.59	41.60	38.34	38.88
3566	NYSE	OII	Thu, Jul 20, 2006	44.00	44.25	41.41	41.47
3565	NYSE	OII	Wed, Jul 19, 2006	42.75	44.24	42.70	44.00
3564	NYSE	OII	Tue, Jul 18, 2006	42.91	43.60	41.81	42.69
3563	NYSE	OII	Mon, Jul 17, 2006	44.01	44.90	41.70	42.25
3562	NYSE	OII	Fri, Jul 14, 2006	43.50	43.98	42.49	43.90
3561	NYSE	OII	Thu, Jul 13, 2006	43.99	43.99	42.14	42.46
3560	NYSE	OII	Wed, Jul 12, 2006	44.17	44.74	43.59	43.99
3559	NYSE	OII	Tue, Jul 11, 2006	41.63	44.33	41.58	44.17
3558	NYSE	OII	Mon, Jul 10, 2006	42.40	43.19	41.00	42.17
3557	NYSE	OII	Fri, Jul 7, 2006	44.75	44.96	42.69	43.08
3556	NYSE	OII	Thu, Jul 6, 2006	45.85	45.86	44.25	44.50
3555	NYSE	OII	Wed, Jul 5, 2006	47.15	47.15	44.46	46.05
3554	NYSE	OII	Mon, Jul 3, 2006	45.42	47.23	45.40	47.15
3553	NYSE	OII	Fri, Jun 30, 2006	44.00	45.85	42.54	45.85
3552	NYSE	OII	Thu, Jun 29, 2006	41.82	43.34	41.46	43.22
3551	NYSE	OII	Wed, Jun 28, 2006	41.00	41.73	40.50	41.31
3550	NYSE	OII	Tue, Jun 27, 2006	41.49	42.90	40.67	40.91
3549	NYSE	OII	Mon, Jun 26, 2006	41.30	41.73	40.35	41.44
3548	NYSE	OII	Fri, Jun 23, 2006	39.04	41.13	39.00	40.90
3547	NYSE	OII	Thu, Jun 22, 2006	39.00	39.43	38.03	38.53
3546	NYSE	OII	Wed, Jun 21, 2006	37.29	39.28	37.12	38.93
3545	NYSE	OII	Tue, Jun 20, 2006	38.50	39.04	37.01	37.13
3544	NYSE	OII	Mon, Jun 19, 2006	39.28	39.48	36.56	37.40
3543	NYSE	OII	Fri, Jun 16, 2006	39.48	39.50	38.23	39.32
3542	NYSE	OII	Thu, Jun 15, 2006	36.88	39.68	36.85	39.48
3541	NYSE	OII	Wed, Jun 14, 2006	35.29	36.56	35.20	36.19
3540	NYSE	OII	Tue, Jun 13, 2006	36.38	37.34	35.01	35.38
3539	NYSE	OII	Mon, Jun 12, 2006	38.64	39.14	37.31	37.33
3538	NYSE	OII	Fri, Jun 9, 2006	38.05	38.70	37.35	38.18
3537	NYSE	OII	Thu, Jun 8, 2006	37.55	37.68	35.35	37.67
3536	NYSE	OII	Wed, Jun 7, 2006	39.60	40.00	38.01	38.09
3535	NYSE	OII	Tue, Jun 6, 2006	38.75	39.93	38.05	39.60
3534	NYSE	OII	Mon, Jun 5, 2006	40.82	41.40	39.12	39.23
3533	NYSE	OII	Fri, Jun 2, 2006	40.75	40.75	39.73	40.52
3532	NYSE	OII	Thu, Jun 1, 2006	37.51	39.75	37.21	39.40
3531	NYSE	OII	Wed, May 31, 2006	37.25	37.58	36.76	37.50
3530	NYSE	OII	Tue, May 30, 2006	38.25	38.28	36.74	36.77
3529	NYSE	OII	Fri, May 26, 2006	37.75	38.17	36.79	37.61
3528	NYSE	OII	Thu, May 25, 2006	36.68	37.91	36.40	37.83
3527	NYSE	OII	Wed, May 24, 2006	35.54	37.03	34.59	35.93
3526	NYSE	OII	Tue, May 23, 2006	35.50	36.98	35.50	35.54
3525	NYSE	OII	Mon, May 22, 2006	34.88	34.88	33.05	34.26
3524	NYSE	OII	Fri, May 19, 2006	35.00	35.66	34.11	35.05
3523	NYSE	OII	Thu, May 18, 2006	35.14	36.02	34.65	34.70
3522	NYSE	OII	Wed, May 17, 2006	34.64	34.71	33.86	34.23
3521	NYSE	OII	Tue, May 16, 2006	34.70	35.26	33.96	34.64
3520	NYSE	OII	Mon, May 15, 2006	34.43	34.81	33.57	34.17
3519	NYSE	OII	Fri, May 12, 2006	36.76	37.15	34.66	34.81
3518	NYSE	OII	Thu, May 11, 2006	37.76	38.39	36.50	36.66
3517	NYSE	OII	Wed, May 10, 2006	37.30	37.76	37.03	37.45
3516	NYSE	OII	Tue, May 9, 2006	37.68	38.13	37.22	37.30
3515	NYSE	OII	Mon, May 8, 2006	36.08	37.76	36.08	37.58
3514	NYSE	OII	Fri, May 5, 2006	34.88	36.75	34.81	36.08
3513	NYSE	OII	Thu, May 4, 2006	31.68	32.71	31.14	32.71
3512	NYSE	OII	Wed, May 3, 2006	31.53	31.99	31.17	31.79
3511	NYSE	OII	Tue, May 2, 2006	31.08	31.76	30.99	31.63
3510	NYSE	OII	Mon, May 1, 2006	30.64	31.32	30.53	30.94
3509	NYSE	OII	Fri, Apr 28, 2006	30.16	30.99	30.16	30.52
3508	NYSE	OII	Thu, Apr 27, 2006	29.27	30.35	29.27	30.08
3507	NYSE	OII	Wed, Apr 26, 2006	30.20	31.09	30.20	30.25
3506	NYSE	OII	Tue, Apr 25, 2006	30.28	30.53	29.90	30.22
3505	NYSE	OII	Mon, Apr 24, 2006	30.13	30.18	29.53	29.98
3504	NYSE	OII	Fri, Apr 21, 2006	30.58	30.70	30.00	30.25
3503	NYSE	OII	Thu, Apr 20, 2006	30.20	30.71	29.65	30.51
3502	NYSE	OII	Wed, Apr 19, 2006	29.95	30.22	29.68	30.22
3501	NYSE	OII	Tue, Apr 18, 2006	28.95	29.99	28.95	29.95
3500	NYSE	OII	Mon, Apr 17, 2006	28.63	28.85	28.43	28.76
3499	NYSE	OII	Thu, Apr 13, 2006	28.01	28.41	27.55	28.35
3498	NYSE	OII	Wed, Apr 12, 2006	28.38	28.63	27.80	28.01
3497	NYSE	OII	Tue, Apr 11, 2006	29.05	29.30	28.19	28.30
3496	NYSE	OII	Mon, Apr 10, 2006	28.60	29.26	28.60	28.92
3495	NYSE	OII	Fri, Apr 7, 2006	28.90	28.92	28.13	28.36
3494	NYSE	OII	Thu, Apr 6, 2006	29.10	29.29	28.88	28.90
3493	NYSE	OII	Wed, Apr 5, 2006	28.60	29.10	28.46	29.05
3492	NYSE	OII	Tue, Apr 4, 2006	28.33	28.65	28.19	28.55
3491	NYSE	OII	Mon, Apr 3, 2006	28.73	29.00	28.26	28.33
3490	NYSE	OII	Fri, Mar 31, 2006	28.47	28.80	28.14	28.65
3489	NYSE	OII	Thu, Mar 30, 2006	28.40	28.75	28.05	28.47
3488	NYSE	OII	Wed, Mar 29, 2006	27.85	28.47	27.83	28.47
3487	NYSE	OII	Tue, Mar 28, 2006	27.90	28.25	27.56	27.98
3486	NYSE	OII	Mon, Mar 27, 2006	27.63	27.88	27.20	27.77
3485	NYSE	OII	Fri, Mar 24, 2006	27.48	27.80	27.12	27.64
3484	NYSE	OII	Thu, Mar 23, 2006	26.99	27.64	26.99	27.50
3483	NYSE	OII	Wed, Mar 22, 2006	26.33	27.06	26.32	26.80
3482	NYSE	OII	Tue, Mar 21, 2006	26.75	27.06	26.30	26.37
3481	NYSE	OII	Mon, Mar 20, 2006	27.48	27.75	26.70	26.83
3480	NYSE	OII	Fri, Mar 17, 2006	27.56	27.70	27.09	27.53
3479	NYSE	OII	Thu, Mar 16, 2006	27.30	27.68	26.63	27.51
3478	NYSE	OII	Wed, Mar 15, 2006	27.23	27.67	26.78	27.42
3477	NYSE	OII	Tue, Mar 14, 2006	26.85	27.39	26.45	27.23
3476	NYSE	OII	Mon, Mar 13, 2006	26.55	27.23	26.53	26.78
3475	NYSE	OII	Fri, Mar 10, 2006	25.94	26.59	25.53	26.30
3474	NYSE	OII	Thu, Mar 9, 2006	26.70	26.98	25.90	25.94
3473	NYSE	OII	Wed, Mar 8, 2006	26.25	26.89	26.01	26.44
3472	NYSE	OII	Tue, Mar 7, 2006	27.05	27.05	25.99	26.25
3471	NYSE	OII	Mon, Mar 6, 2006	27.50	27.95	26.92	27.10
3470	NYSE	OII	Fri, Mar 3, 2006	27.96	28.60	27.96	28.19
3469	NYSE	OII	Thu, Mar 2, 2006	28.05	28.33	27.73	28.01
3468	NYSE	OII	Wed, Mar 1, 2006	27.65	28.11	27.65	27.88
3467	NYSE	OII	Tue, Feb 28, 2006	28.10	28.14	27.13	27.57
3466	NYSE	OII	Mon, Feb 27, 2006	28.65	28.80	28.08	28.12
3465	NYSE	OII	Fri, Feb 24, 2006	29.25	29.57	29.04	29.09
3464	NYSE	OII	Thu, Feb 23, 2006	28.33	29.05	28.19	28.90
3463	NYSE	OII	Wed, Feb 22, 2006	28.80	28.80	28.05	28.33
3462	NYSE	OII	Tue, Feb 21, 2006	28.75	29.38	28.41	28.83
3461	NYSE	OII	Fri, Feb 17, 2006	27.88	28.80	27.88	28.37
3460	NYSE	OII	Thu, Feb 16, 2006	27.00	27.87	26.97	27.78
3459	NYSE	OII	Wed, Feb 15, 2006	26.77	27.08	26.13	26.41
3458	NYSE	OII	Tue, Feb 14, 2006	27.01	27.21	26.24	26.77
3457	NYSE	OII	Mon, Feb 13, 2006	27.39	27.90	26.78	27.01
3456	NYSE	OII	Fri, Feb 10, 2006	27.25	27.80	26.94	27.49
3455	NYSE	OII	Thu, Feb 9, 2006	27.91	28.43	27.13	27.24
3454	NYSE	OII	Wed, Feb 8, 2006	27.33	28.01	26.98	27.66
3453	NYSE	OII	Tue, Feb 7, 2006	28.66	28.66	27.09	27.30
3452	NYSE	OII	Mon, Feb 6, 2006	28.53	28.89	28.20	28.71
3451	NYSE	OII	Fri, Feb 3, 2006	28.67	28.93	28.04	28.23
3450	NYSE	OII	Thu, Feb 2, 2006	28.78	29.06	27.89	28.67
3449	NYSE	OII	Wed, Feb 1, 2006	29.70	30.06	28.78	28.82
3448	NYSE	OII	Tue, Jan 31, 2006	29.60	29.73	29.10	29.71
3447	NYSE	OII	Mon, Jan 30, 2006	29.43	29.99	29.43	29.60
3446	NYSE	OII	Fri, Jan 27, 2006	28.80	29.60	28.57	29.26
3445	NYSE	OII	Thu, Jan 26, 2006	28.53	28.79	28.15	28.50
3444	NYSE	OII	Wed, Jan 25, 2006	28.95	28.98	28.07	28.47
3443	NYSE	OII	Tue, Jan 24, 2006	28.90	29.10	28.68	28.85
3442	NYSE	OII	Mon, Jan 23, 2006	28.75	29.19	28.43	28.95
3441	NYSE	OII	Fri, Jan 20, 2006	28.58	28.95	28.23	28.65
3440	NYSE	OII	Thu, Jan 19, 2006	27.53	28.45	27.45	28.31
3439	NYSE	OII	Wed, Jan 18, 2006	27.63	27.63	27.05	27.49
3438	NYSE	OII	Tue, Jan 17, 2006	27.75	27.80	27.39	27.65
3437	NYSE	OII	Fri, Jan 13, 2006	27.06	27.75	27.06	27.50
3436	NYSE	OII	Thu, Jan 12, 2006	27.15	27.43	26.85	27.08
3435	NYSE	OII	Wed, Jan 11, 2006	26.89	27.38	26.55	27.15
3434	NYSE	OII	Tue, Jan 10, 2006	26.39	27.20	26.37	26.89
3433	NYSE	OII	Mon, Jan 9, 2006	26.62	26.75	26.07	26.44
3432	NYSE	OII	Fri, Jan 6, 2006	25.85	26.70	25.82	26.65
3431	NYSE	OII	Thu, Jan 5, 2006	26.75	26.76	25.47	25.59
3430	NYSE	OII	Wed, Jan 4, 2006	26.30	27.08	26.19	26.89
3429	NYSE	OII	Tue, Jan 3, 2006	25.05	26.52	25.05	26.49
3428	NYSE	OII	Fri, Dec 30, 2005	24.97	25.40	24.48	24.89
3427	NYSE	OII	Thu, Dec 29, 2005	25.38	25.70	25.16	25.22
3426	NYSE	OII	Wed, Dec 28, 2005	25.28	25.59	25.09	25.38
3425	NYSE	OII	Tue, Dec 27, 2005	26.26	26.26	25.23	25.23
3424	NYSE	OII	Fri, Dec 23, 2005	26.45	26.45	26.00	26.26
3423	NYSE	OII	Thu, Dec 22, 2005	26.60	26.76	26.24	26.46
3422	NYSE	OII	Wed, Dec 21, 2005	25.95	26.64	25.95	26.57
3421	NYSE	OII	Tue, Dec 20, 2005	25.28	26.13	25.25	25.85
3420	NYSE	OII	Mon, Dec 19, 2005	25.82	26.11	25.16	25.28
3419	NYSE	OII	Fri, Dec 16, 2005	26.55	26.55	25.82	25.82
3418	NYSE	OII	Thu, Dec 15, 2005	26.95	27.08	26.13	26.50
3417	NYSE	OII	Wed, Dec 14, 2005	27.23	27.37	26.79	27.06
3416	NYSE	OII	Tue, Dec 13, 2005	27.48	27.64	27.11	27.23
3415	NYSE	OII	Mon, Dec 12, 2005	27.49	27.58	27.03	27.44
3414	NYSE	OII	Fri, Dec 9, 2005	26.96	27.19	26.65	27.19
3413	NYSE	OII	Thu, Dec 8, 2005	26.31	27.04	26.31	26.93
3412	NYSE	OII	Wed, Dec 7, 2005	26.32	26.80	26.11	26.31
3411	NYSE	OII	Tue, Dec 6, 2005	26.42	26.72	26.10	26.31
3410	NYSE	OII	Mon, Dec 5, 2005	26.35	26.58	26.06	26.42
3409	NYSE	OII	Fri, Dec 2, 2005	26.21	26.64	25.67	26.16
3408	NYSE	OII	Thu, Dec 1, 2005	25.60	26.23	25.45	26.20
3407	NYSE	OII	Wed, Nov 30, 2005	24.86	25.58	24.78	25.50
3406	NYSE	OII	Tue, Nov 29, 2005	25.04	25.31	24.60	24.80
3405	NYSE	OII	Mon, Nov 28, 2005	25.92	25.94	24.90	24.97
3404	NYSE	OII	Fri, Nov 25, 2005	25.85	26.19	25.85	25.92
3403	NYSE	OII	Wed, Nov 23, 2005	25.68	26.25	25.30	25.88
3402	NYSE	OII	Tue, Nov 22, 2005	25.62	25.95	25.40	25.78
3401	NYSE	OII	Mon, Nov 21, 2005	24.85	25.60	24.68	25.55
3400	NYSE	OII	Fri, Nov 18, 2005	24.81	25.00	24.28	24.78
3399	NYSE	OII	Thu, Nov 17, 2005	24.69	24.92	24.33	24.81
3398	NYSE	OII	Wed, Nov 16, 2005	23.99	24.78	23.80	24.56
3397	NYSE	OII	Tue, Nov 15, 2005	23.95	24.43	23.85	24.00
3396	NYSE	OII	Mon, Nov 14, 2005	24.18	24.30	23.63	24.03
3395	NYSE	OII	Fri, Nov 11, 2005	24.05	24.24	23.67	23.99
3394	NYSE	OII	Thu, Nov 10, 2005	24.90	24.90	23.77	24.12
3393	NYSE	OII	Wed, Nov 9, 2005	25.00	26.21	24.72	25.00
3392	NYSE	OII	Tue, Nov 8, 2005	25.10	25.56	24.80	25.00
3391	NYSE	OII	Mon, Nov 7, 2005	25.25	25.34	24.71	25.10
3390	NYSE	OII	Fri, Nov 4, 2005	26.18	26.26	25.17	25.29
3389	NYSE	OII	Thu, Nov 3, 2005	25.63	26.72	25.63	26.29
3388	NYSE	OII	Wed, Nov 2, 2005	25.08	25.81	25.08	25.45
3387	NYSE	OII	Tue, Nov 1, 2005	24.31	25.23	24.31	25.02
3386	NYSE	OII	Mon, Oct 31, 2005	23.90	24.39	23.60	24.06
3385	NYSE	OII	Fri, Oct 28, 2005	23.07	23.80	22.61	23.77
3384	NYSE	OII	Thu, Oct 27, 2005	23.85	23.93	23.00	23.04
3383	NYSE	OII	Wed, Oct 26, 2005	23.85	24.57	23.58	23.76
3382	NYSE	OII	Tue, Oct 25, 2005	23.45	23.91	23.38	23.88
3381	NYSE	OII	Mon, Oct 24, 2005	22.62	23.41	22.56	23.41
3380	NYSE	OII	Fri, Oct 21, 2005	22.38	23.12	22.36	22.62
3379	NYSE	OII	Thu, Oct 20, 2005	23.68	23.72	21.86	22.38
3378	NYSE	OII	Wed, Oct 19, 2005	23.08	23.81	22.23	23.78
3377	NYSE	OII	Tue, Oct 18, 2005	24.05	24.27	23.03	23.11
3376	NYSE	OII	Mon, Oct 17, 2005	24.43	24.55	23.84	24.11
3375	NYSE	OII	Fri, Oct 14, 2005	23.56	24.21	22.93	24.15
3374	NYSE	OII	Thu, Oct 13, 2005	24.60	24.60	22.80	23.60
3373	NYSE	OII	Wed, Oct 12, 2005	25.48	25.63	24.43	24.80
3372	NYSE	OII	Tue, Oct 11, 2005	25.71	25.98	25.48	25.48
3371	NYSE	OII	Mon, Oct 10, 2005	25.78	25.83	25.35	25.53
3370	NYSE	OII	Fri, Oct 7, 2005	24.95	26.11	24.95	25.77
3369	NYSE	OII	Thu, Oct 6, 2005	24.97	25.40	24.43	24.85
3368	NYSE	OII	Wed, Oct 5, 2005	26.53	26.53	24.75	24.97
3367	NYSE	OII	Tue, Oct 4, 2005	27.07	27.07	26.48	26.54
3366	NYSE	OII	Mon, Oct 3, 2005	26.73	27.08	26.73	27.08
3365	NYSE	OII	Fri, Sep 30, 2005	26.53	27.08	26.53	26.71
3364	NYSE	OII	Thu, Sep 29, 2005	26.13	26.50	26.08	26.42
3363	NYSE	OII	Wed, Sep 28, 2005	26.10	26.15	25.51	25.84
3362	NYSE	OII	Tue, Sep 27, 2005	25.57	26.33	25.15	26.11
3361	NYSE	OII	Mon, Sep 26, 2005	25.33	25.65	24.95	25.57
3360	NYSE	OII	Fri, Sep 23, 2005	25.25	25.45	24.65	25.34
3359	NYSE	OII	Thu, Sep 22, 2005	26.35	26.44	25.00	25.38
3358	NYSE	OII	Wed, Sep 21, 2005	24.83	26.05	24.83	26.01
3357	NYSE	OII	Tue, Sep 20, 2005	25.15	25.45	24.40	24.73
3356	NYSE	OII	Mon, Sep 19, 2005	24.98	25.22	24.75	25.17
3355	NYSE	OII	Fri, Sep 16, 2005	24.85	25.00	24.61	24.82
3354	NYSE	OII	Thu, Sep 15, 2005	24.43	24.72	24.38	24.64
3353	NYSE	OII	Wed, Sep 14, 2005	24.05	24.39	23.90	24.39
3352	NYSE	OII	Tue, Sep 13, 2005	24.31	24.35	23.96	24.06
3351	NYSE	OII	Mon, Sep 12, 2005	24.85	24.85	24.32	24.44
3350	NYSE	OII	Fri, Sep 9, 2005	24.73	24.88	24.41	24.85
3349	NYSE	OII	Thu, Sep 8, 2005	24.78	24.78	24.17	24.55
3348	NYSE	OII	Wed, Sep 7, 2005	24.50	24.73	24.33	24.73
3347	NYSE	OII	Tue, Sep 6, 2005	24.55	24.70	23.81	24.49
3346	NYSE	OII	Fri, Sep 2, 2005	24.63	24.78	24.00	24.44
3345	NYSE	OII	Thu, Sep 1, 2005	25.85	25.99	24.18	24.86
3344	NYSE	OII	Wed, Aug 31, 2005	23.08	25.93	23.07	24.86
3343	NYSE	OII	Tue, Aug 30, 2005	22.09	23.00	22.09	22.98
3342	NYSE	OII	Mon, Aug 29, 2005	22.00	22.40	21.45	22.00
3341	NYSE	OII	Fri, Aug 26, 2005	21.50	21.53	20.92	21.10
3340	NYSE	OII	Thu, Aug 25, 2005	21.45	21.55	21.19	21.41
3339	NYSE	OII	Wed, Aug 24, 2005	21.14	21.73	21.08	21.49
3338	NYSE	OII	Tue, Aug 23, 2005	21.44	21.50	20.72	21.11
3337	NYSE	OII	Mon, Aug 22, 2005	21.42	21.50	21.00	21.34
3336	NYSE	OII	Fri, Aug 19, 2005	21.32	21.49	21.11	21.32
3335	NYSE	OII	Thu, Aug 18, 2005	21.20	21.32	20.94	21.16
3334	NYSE	OII	Wed, Aug 17, 2005	21.70	21.73	21.07	21.32
3333	NYSE	OII	Tue, Aug 16, 2005	21.81	21.88	21.55	21.73
3332	NYSE	OII	Mon, Aug 15, 2005	22.00	22.03	21.75	21.81
3331	NYSE	OII	Fri, Aug 12, 2005	22.46	22.46	21.72	22.01
3330	NYSE	OII	Thu, Aug 11, 2005	22.22	22.50	22.13	22.48
3329	NYSE	OII	Wed, Aug 10, 2005	22.10	22.47	22.10	22.25
3328	NYSE	OII	Tue, Aug 9, 2005	22.08	22.12	21.93	22.03
3327	NYSE	OII	Mon, Aug 8, 2005	22.28	22.43	21.95	22.01
3326	NYSE	OII	Fri, Aug 5, 2005	22.04	22.15	21.98	22.15
3325	NYSE	OII	Thu, Aug 4, 2005	22.02	22.21	22.00	22.00
3324	NYSE	OII	Wed, Aug 3, 2005	22.25	22.25	21.97	22.02
3323	NYSE	OII	Tue, Aug 2, 2005	22.03	22.27	22.00	22.22
3322	NYSE	OII	Mon, Aug 1, 2005	21.65	22.20	21.65	22.01
3321	NYSE	OII	Fri, Jul 29, 2005	21.60	22.07	21.17	21.45
3320	NYSE	OII	Thu, Jul 28, 2005	21.25	21.51	21.00	21.51
3319	NYSE	OII	Wed, Jul 27, 2005	20.65	21.20	20.56	21.20
3318	NYSE	OII	Tue, Jul 26, 2005	21.00	21.00	20.45	20.70
3317	NYSE	OII	Mon, Jul 25, 2005	20.95	21.25	20.70	21.05
3316	NYSE	OII	Fri, Jul 22, 2005	20.24	21.01	20.23	21.01
3315	NYSE	OII	Thu, Jul 21, 2005	20.45	20.63	20.00	20.11
3314	NYSE	OII	Wed, Jul 20, 2005	20.35	20.65	20.08	20.50
3313	NYSE	OII	Tue, Jul 19, 2005	19.83	20.42	19.78	20.34
3312	NYSE	OII	Mon, Jul 18, 2005	19.93	19.95	19.57	19.74
3311	NYSE	OII	Fri, Jul 15, 2005	20.16	20.23	19.87	19.99
3310	NYSE	OII	Thu, Jul 14, 2005	20.78	20.97	20.01	20.15
3309	NYSE	OII	Wed, Jul 13, 2005	21.04	21.34	20.56	20.69
3308	NYSE	OII	Tue, Jul 12, 2005	20.18	21.03	20.15	20.81
3307	NYSE	OII	Mon, Jul 11, 2005	20.15	20.18	19.90	20.18
3306	NYSE	OII	Fri, Jul 8, 2005	20.48	20.58	20.07	20.19
3305	NYSE	OII	Thu, Jul 7, 2005	20.15	20.45	19.94	20.43
3304	NYSE	OII	Wed, Jul 6, 2005	20.65	20.80	20.25	20.28
3303	NYSE	OII	Tue, Jul 5, 2005	19.86	20.65	19.86	20.63
3302	NYSE	OII	Fri, Jul 1, 2005	19.55	19.90	19.55	19.86
3301	NYSE	OII	Thu, Jun 30, 2005	19.43	19.63	19.30	19.33
3300	NYSE	OII	Wed, Jun 29, 2005	19.14	19.45	19.07	19.41
3299	NYSE	OII	Tue, Jun 28, 2005	19.36	19.40	19.05	19.14
3298	NYSE	OII	Mon, Jun 27, 2005	19.32	19.57	19.26	19.33
3297	NYSE	OII	Fri, Jun 24, 2005	19.50	19.58	19.12	19.33
3296	NYSE	OII	Thu, Jun 23, 2005	19.63	19.78	19.50	19.52
3295	NYSE	OII	Wed, Jun 22, 2005	19.45	19.87	19.45	19.63
3294	NYSE	OII	Tue, Jun 21, 2005	19.95	20.00	19.44	19.44
3293	NYSE	OII	Mon, Jun 20, 2005	20.35	20.47	19.96	20.00
3292	NYSE	OII	Fri, Jun 17, 2005	20.28	20.49	19.96	20.23
3291	NYSE	OII	Thu, Jun 16, 2005	19.80	20.32	19.75	20.25
3290	NYSE	OII	Wed, Jun 15, 2005	19.64	19.85	19.59	19.80
3289	NYSE	OII	Tue, Jun 14, 2005	19.58	19.66	19.33	19.58
3288	NYSE	OII	Mon, Jun 13, 2005	20.20	20.23	19.74	19.80
3287	NYSE	OII	Fri, Jun 10, 2005	20.23	20.48	19.88	20.16
3286	NYSE	OII	Thu, Jun 9, 2005	18.84	19.45	18.84	19.39
3285	NYSE	OII	Wed, Jun 8, 2005	18.73	19.11	18.73	18.81
3284	NYSE	OII	Tue, Jun 7, 2005	18.85	19.20	18.75	18.75
3283	NYSE	OII	Mon, Jun 6, 2005	19.15	19.31	18.82	18.84
3282	NYSE	OII	Fri, Jun 3, 2005	18.68	19.26	18.65	19.08
3281	NYSE	OII	Thu, Jun 2, 2005	18.40	18.65	18.33	18.55
3280	NYSE	OII	Wed, Jun 1, 2005	18.33	18.64	18.25	18.37
3279	NYSE	OII	Tue, May 31, 2005	18.26	18.34	18.07	18.25
3278	NYSE	OII	Fri, May 27, 2005	18.28	18.33	18.21	18.27
3277	NYSE	OII	Thu, May 26, 2005	18.19	18.32	18.13	18.26
3276	NYSE	OII	Wed, May 25, 2005	17.95	18.41	17.75	18.20
3275	NYSE	OII	Tue, May 24, 2005	17.73	17.93	17.61	17.92
3274	NYSE	OII	Mon, May 23, 2005	17.56	17.85	17.44	17.75
3273	NYSE	OII	Fri, May 20, 2005	17.60	17.71	17.50	17.56
3272	NYSE	OII	Thu, May 19, 2005	17.26	17.61	17.26	17.60
3271	NYSE	OII	Wed, May 18, 2005	17.38	17.50	17.24	17.29
3270	NYSE	OII	Tue, May 17, 2005	17.10	17.33	17.00	17.27
3269	NYSE	OII	Mon, May 16, 2005	16.88	17.08	16.84	17.04
3268	NYSE	OII	Fri, May 13, 2005	17.23	17.33	16.88	16.88
3267	NYSE	OII	Thu, May 12, 2005	17.21	17.22	17.08	17.15
3266	NYSE	OII	Wed, May 11, 2005	17.03	17.23	17.00	17.21
3265	NYSE	OII	Tue, May 10, 2005	16.90	17.09	16.71	17.03
3264	NYSE	OII	Mon, May 9, 2005	16.68	16.95	16.54	16.95
3263	NYSE	OII	Fri, May 6, 2005	16.70	16.85	16.63	16.65
3262	NYSE	OII	Thu, May 5, 2005	16.59	16.77	16.45	16.64
3261	NYSE	OII	Wed, May 4, 2005	16.48	16.56	16.27	16.55
3260	NYSE	OII	Tue, May 3, 2005	16.83	16.83	16.35	16.43
3259	NYSE	OII	Mon, May 2, 2005	16.42	16.91	16.29	16.91
3258	NYSE	OII	Fri, Apr 29, 2005	16.61	17.09	15.75	16.41
3257	NYSE	OII	Thu, Apr 28, 2005	17.13	17.13	16.60	16.61
3256	NYSE	OII	Wed, Apr 27, 2005	17.70	17.70	17.08	17.19
3255	NYSE	OII	Tue, Apr 26, 2005	18.05	18.15	17.70	17.74
3254	NYSE	OII	Mon, Apr 25, 2005	17.72	18.09	17.72	18.05
3253	NYSE	OII	Fri, Apr 22, 2005	17.70	17.85	17.48	17.59
3252	NYSE	OII	Thu, Apr 21, 2005	17.25	17.76	17.21	17.76
3251	NYSE	OII	Wed, Apr 20, 2005	17.70	17.71	17.11	17.18
3250	NYSE	OII	Tue, Apr 19, 2005	17.23	17.70	17.20	17.61
3249	NYSE	OII	Mon, Apr 18, 2005	16.79	17.08	16.55	17.05
3248	NYSE	OII	Fri, Apr 15, 2005	17.68	17.68	16.79	16.79
3247	NYSE	OII	Thu, Apr 14, 2005	17.98	18.18	17.68	17.68
3246	NYSE	OII	Wed, Apr 13, 2005	18.45	18.55	17.92	17.94
3245	NYSE	OII	Tue, Apr 12, 2005	18.63	18.63	18.26	18.50
3244	NYSE	OII	Mon, Apr 11, 2005	18.65	18.74	18.38	18.64
3243	NYSE	OII	Fri, Apr 8, 2005	19.05	19.09	18.61	18.63
3242	NYSE	OII	Thu, Apr 7, 2005	19.23	19.44	19.01	19.10
3241	NYSE	OII	Wed, Apr 6, 2005	18.95	19.25	18.89	19.13
3240	NYSE	OII	Tue, Apr 5, 2005	19.07	19.32	18.82	18.95
3239	NYSE	OII	Mon, Apr 4, 2005	19.15	19.22	18.90	19.06
3238	NYSE	OII	Fri, Apr 1, 2005	18.88	19.15	18.81	19.11
3237	NYSE	OII	Thu, Mar 31, 2005	18.45	19.00	18.45	18.75
3236	NYSE	OII	Wed, Mar 30, 2005	17.98	18.25	17.51	18.25
3235	NYSE	OII	Tue, Mar 29, 2005	18.56	18.62	17.87	17.93
3234	NYSE	OII	Mon, Mar 28, 2005	18.43	18.66	18.41	18.53
3233	NYSE	OII	Thu, Mar 24, 2005	18.50	18.63	18.33	18.33
3232	NYSE	OII	Wed, Mar 23, 2005	18.85	18.85	18.26	18.30
3231	NYSE	OII	Tue, Mar 22, 2005	18.90	19.37	18.86	18.87
3230	NYSE	OII	Mon, Mar 21, 2005	18.95	19.07	18.72	19.00
3229	NYSE	OII	Fri, Mar 18, 2005	19.03	19.23	18.83	19.00
3228	NYSE	OII	Thu, Mar 17, 2005	18.80	19.05	18.63	18.97
3227	NYSE	OII	Wed, Mar 16, 2005	18.73	19.03	18.49	18.75
3226	NYSE	OII	Tue, Mar 15, 2005	19.28	19.43	18.63	18.68
3225	NYSE	OII	Mon, Mar 14, 2005	19.13	19.37	18.95	19.29
3224	NYSE	OII	Fri, Mar 11, 2005	18.96	19.50	18.93	19.13
3223	NYSE	OII	Thu, Mar 10, 2005	19.58	19.58	18.91	18.91
3222	NYSE	OII	Wed, Mar 9, 2005	20.19	20.19	19.51	19.55
3221	NYSE	OII	Tue, Mar 8, 2005	20.10	20.29	20.02	20.19
3220	NYSE	OII	Mon, Mar 7, 2005	20.30	20.30	19.90	20.03
3219	NYSE	OII	Fri, Mar 4, 2005	19.80	20.33	19.68	20.27
3218	NYSE	OII	Thu, Mar 3, 2005	19.55	19.88	19.50	19.78
3217	NYSE	OII	Wed, Mar 2, 2005	19.40	19.61	19.33	19.46
3216	NYSE	OII	Tue, Mar 1, 2005	19.88	19.88	19.27	19.35
3215	NYSE	OII	Mon, Feb 28, 2005	19.93	20.13	19.36	19.95
3214	NYSE	OII	Fri, Feb 25, 2005	20.03	20.17	19.84	19.91
3213	NYSE	OII	Thu, Feb 24, 2005	20.08	20.15	19.68	20.08
3212	NYSE	OII	Wed, Feb 23, 2005	20.00	20.25	19.97	20.16
3211	NYSE	OII	Tue, Feb 22, 2005	20.24	20.24	19.83	20.00
3210	NYSE	OII	Fri, Feb 18, 2005	19.96	20.40	19.95	20.37
3209	NYSE	OII	Thu, Feb 17, 2005	20.68	20.68	19.94	19.95
3208	NYSE	OII	Wed, Feb 16, 2005	20.05	20.74	19.98	20.73
3207	NYSE	OII	Tue, Feb 15, 2005	19.63	20.01	19.60	19.99
3206	NYSE	OII	Mon, Feb 14, 2005	19.88	19.90	19.51	19.64
3205	NYSE	OII	Fri, Feb 11, 2005	19.56	19.91	19.52	19.78
3204	NYSE	OII	Thu, Feb 10, 2005	19.02	19.73	19.02	19.60
3203	NYSE	OII	Wed, Feb 9, 2005	19.25	19.48	19.00	19.03
3202	NYSE	OII	Tue, Feb 8, 2005	18.90	19.30	18.87	19.25
3201	NYSE	OII	Mon, Feb 7, 2005	19.28	19.28	18.71	18.85
3200	NYSE	OII	Fri, Feb 4, 2005	19.33	19.44	19.12	19.23
3199	NYSE	OII	Thu, Feb 3, 2005	19.48	19.48	19.00	19.35
3198	NYSE	OII	Wed, Feb 2, 2005	19.29	19.48	19.25	19.48
3197	NYSE	OII	Tue, Feb 1, 2005	19.06	19.46	18.97	19.32
3196	NYSE	OII	Mon, Jan 31, 2005	18.78	19.07	18.51	19.06
3195	NYSE	OII	Fri, Jan 28, 2005	18.90	18.90	18.57	18.78
3194	NYSE	OII	Thu, Jan 27, 2005	18.78	18.98	18.73	18.97
3193	NYSE	OII	Wed, Jan 26, 2005	18.56	18.75	18.42	18.74
3192	NYSE	OII	Tue, Jan 25, 2005	18.33	18.54	18.18	18.54
3191	NYSE	OII	Mon, Jan 24, 2005	18.29	18.49	18.23	18.28
3190	NYSE	OII	Fri, Jan 21, 2005	18.15	18.56	18.12	18.22
3189	NYSE	OII	Thu, Jan 20, 2005	18.35	18.41	17.98	18.16
3188	NYSE	OII	Wed, Jan 19, 2005	18.67	18.74	18.40	18.45
3187	NYSE	OII	Tue, Jan 18, 2005	18.40	18.83	18.40	18.67
3186	NYSE	OII	Fri, Jan 14, 2005	18.15	18.40	17.89	18.39
3185	NYSE	OII	Thu, Jan 13, 2005	18.18	18.41	18.10	18.15
3184	NYSE	OII	Wed, Jan 12, 2005	17.82	18.23	17.75	18.18
3183	NYSE	OII	Tue, Jan 11, 2005	17.66	18.00	17.55	17.87
3182	NYSE	OII	Mon, Jan 10, 2005	17.75	18.19	17.66	17.67
3181	NYSE	OII	Fri, Jan 7, 2005	18.33	18.33	17.55	17.70
3180	NYSE	OII	Thu, Jan 6, 2005	17.92	18.57	17.90	18.26
3179	NYSE	OII	Wed, Jan 5, 2005	17.98	18.15	17.85	17.86
3178	NYSE	OII	Tue, Jan 4, 2005	17.95	18.33	17.95	17.98
3177	NYSE	OII	Mon, Jan 3, 2005	18.66	18.68	17.91	17.95
3176	NYSE	OII	Fri, Dec 31, 2004	18.54	18.85	18.54	18.66
3175	NYSE	OII	Thu, Dec 30, 2004	18.88	18.88	18.54	18.54
3174	NYSE	OII	Wed, Dec 29, 2004	18.80	18.98	18.74	18.87
3173	NYSE	OII	Tue, Dec 28, 2004	18.58	18.85	18.57	18.84
3172	NYSE	OII	Mon, Dec 27, 2004	18.83	18.83	18.45	18.51
3171	NYSE	OII	Thu, Dec 23, 2004	18.80	18.88	18.74	18.78
3170	NYSE	OII	Wed, Dec 22, 2004	18.78	18.80	18.50	18.68
3169	NYSE	OII	Tue, Dec 21, 2004	18.78	18.87	18.56	18.75
3168	NYSE	OII	Mon, Dec 20, 2004	18.90	18.90	18.55	18.70
3167	NYSE	OII	Fri, Dec 17, 2004	18.64	18.91	18.55	18.90
3166	NYSE	OII	Thu, Dec 16, 2004	18.85	18.85	18.53	18.64
3165	NYSE	OII	Wed, Dec 15, 2004	18.48	18.85	18.32	18.83
3164	NYSE	OII	Tue, Dec 14, 2004	18.15	18.60	18.15	18.48
3163	NYSE	OII	Mon, Dec 13, 2004	17.90	18.09	17.78	18.07
3162	NYSE	OII	Fri, Dec 10, 2004	18.08	18.24	17.71	17.88
3161	NYSE	OII	Thu, Dec 9, 2004	17.88	18.12	17.83	18.07
3160	NYSE	OII	Wed, Dec 8, 2004	17.60	17.97	17.38	17.88
3159	NYSE	OII	Tue, Dec 7, 2004	18.25	18.27	17.49	17.60
3158	NYSE	OII	Mon, Dec 6, 2004	17.95	18.17	17.77	18.15
3157	NYSE	OII	Fri, Dec 3, 2004	17.61	18.02	17.58	17.87
3156	NYSE	OII	Thu, Dec 2, 2004	18.45	18.45	17.48	17.61
3155	NYSE	OII	Wed, Dec 1, 2004	19.21	19.21	18.40	18.40
3154	NYSE	OII	Tue, Nov 30, 2004	19.33	19.38	19.20	19.20
3153	NYSE	OII	Mon, Nov 29, 2004	19.28	19.36	18.96	19.30
3152	NYSE	OII	Fri, Nov 26, 2004	19.18	19.37	19.18	19.26
3151	NYSE	OII	Wed, Nov 24, 2004	19.14	19.33	18.73	19.22
3150	NYSE	OII	Tue, Nov 23, 2004	18.90	19.23	18.87	19.15
3149	NYSE	OII	Mon, Nov 22, 2004	18.78	18.98	18.58	18.94
3148	NYSE	OII	Fri, Nov 19, 2004	18.80	18.96	18.64	18.75
3147	NYSE	OII	Thu, Nov 18, 2004	18.63	18.82	18.53	18.75
3146	NYSE	OII	Wed, Nov 17, 2004	17.92	18.57	17.91	18.56
3145	NYSE	OII	Tue, Nov 16, 2004	17.93	18.13	17.87	17.89
3144	NYSE	OII	Mon, Nov 15, 2004	18.08	18.08	17.59	17.88
3143	NYSE	OII	Fri, Nov 12, 2004	18.10	18.15	18.00	18.10
3142	NYSE	OII	Thu, Nov 11, 2004	18.15	18.16	17.85	18.05
3141	NYSE	OII	Wed, Nov 10, 2004	17.97	18.23	17.86	18.13
3140	NYSE	OII	Tue, Nov 9, 2004	18.01	18.10	17.91	17.97
3139	NYSE	OII	Mon, Nov 8, 2004	18.43	18.44	17.93	18.01
3138	NYSE	OII	Fri, Nov 5, 2004	18.40	18.45	18.28	18.44
3137	NYSE	OII	Thu, Nov 4, 2004	18.58	18.70	18.26	18.43
3136	NYSE	OII	Wed, Nov 3, 2004	17.53	18.63	17.53	18.54
3135	NYSE	OII	Tue, Nov 2, 2004	17.43	17.62	17.16	17.41
3134	NYSE	OII	Mon, Nov 1, 2004	17.78	17.87	17.13	17.35
3133	NYSE	OII	Fri, Oct 29, 2004	18.03	18.25	17.64	17.78
3132	NYSE	OII	Thu, Oct 28, 2004	18.03	18.20	17.73	17.97
3131	NYSE	OII	Wed, Oct 27, 2004	18.63	18.77	17.89	18.09
3130	NYSE	OII	Tue, Oct 26, 2004	18.43	18.62	18.19	18.59
3129	NYSE	OII	Mon, Oct 25, 2004	18.12	18.47	17.87	18.42
3128	NYSE	OII	Fri, Oct 22, 2004	18.45	18.57	18.10	18.12
3127	NYSE	OII	Thu, Oct 21, 2004	18.28	18.57	18.25	18.43
3126	NYSE	OII	Wed, Oct 20, 2004	17.70	18.45	17.70	18.22
3125	NYSE	OII	Tue, Oct 19, 2004	17.60	17.92	17.48	17.63
3124	NYSE	OII	Mon, Oct 18, 2004	18.25	18.25	17.57	17.57
3123	NYSE	OII	Fri, Oct 15, 2004	18.14	18.32	17.92	18.20
3122	NYSE	OII	Thu, Oct 14, 2004	17.85	18.36	17.63	18.08
3121	NYSE	OII	Wed, Oct 13, 2004	17.99	17.99	17.35	17.63
3120	NYSE	OII	Tue, Oct 12, 2004	18.25	18.36	17.96	18.00
3119	NYSE	OII	Mon, Oct 11, 2004	18.98	18.98	18.01	18.20
3118	NYSE	OII	Fri, Oct 8, 2004	18.92	19.13	18.84	18.93
3117	NYSE	OII	Thu, Oct 7, 2004	19.43	19.45	18.89	18.91
3116	NYSE	OII	Wed, Oct 6, 2004	18.75	19.45	18.75	19.40
3115	NYSE	OII	Tue, Oct 5, 2004	18.90	18.95	18.67	18.70
3114	NYSE	OII	Mon, Oct 4, 2004	19.50	19.53	18.75	18.81
3113	NYSE	OII	Fri, Oct 1, 2004	19.00	19.43	18.63	19.39
3112	NYSE	OII	Thu, Sep 30, 2004	18.45	18.59	18.39	18.42
3111	NYSE	OII	Wed, Sep 29, 2004	18.55	18.58	18.33	18.45
3110	NYSE	OII	Tue, Sep 28, 2004	18.20	18.85	18.20	18.66
3109	NYSE	OII	Mon, Sep 27, 2004	17.81	18.33	17.80	18.18
3108	NYSE	OII	Fri, Sep 24, 2004	17.30	17.83	17.29	17.80
3107	NYSE	OII	Thu, Sep 23, 2004	17.38	17.38	17.16	17.34
3106	NYSE	OII	Wed, Sep 22, 2004	17.45	17.46	17.25	17.33
3105	NYSE	OII	Tue, Sep 21, 2004	17.23	17.46	17.12	17.45
3104	NYSE	OII	Mon, Sep 20, 2004	17.43	17.44	17.20	17.20
3103	NYSE	OII	Fri, Sep 17, 2004	17.38	17.44	17.25	17.43
3102	NYSE	OII	Thu, Sep 16, 2004	17.53	17.68	17.10	17.23
3101	NYSE	OII	Wed, Sep 15, 2004	17.33	17.72	17.23	17.61
3100	NYSE	OII	Tue, Sep 14, 2004	17.20	17.36	16.98	17.29
3099	NYSE	OII	Mon, Sep 13, 2004	17.05	17.20	16.99	17.12
3098	NYSE	OII	Fri, Sep 10, 2004	16.88	16.98	16.70	16.95
3097	NYSE	OII	Thu, Sep 9, 2004	16.53	16.96	16.49	16.91
3096	NYSE	OII	Wed, Sep 8, 2004	16.55	16.60	16.48	16.50
3095	NYSE	OII	Tue, Sep 7, 2004	16.58	16.63	16.42	16.54
3094	NYSE	OII	Fri, Sep 3, 2004	16.43	16.67	16.35	16.60
3093	NYSE	OII	Thu, Sep 2, 2004	16.38	16.45	16.21	16.39
3092	NYSE	OII	Wed, Sep 1, 2004	15.85	16.38	15.81	16.35
3091	NYSE	OII	Tue, Aug 31, 2004	15.73	16.02	15.73	16.01
3090	NYSE	OII	Mon, Aug 30, 2004	15.75	15.87	15.52	15.66
3089	NYSE	OII	Fri, Aug 27, 2004	15.66	15.85	15.58	15.80
3088	NYSE	OII	Thu, Aug 26, 2004	15.61	15.76	15.49	15.66
3087	NYSE	OII	Wed, Aug 25, 2004	15.48	15.68	15.46	15.60
3086	NYSE	OII	Tue, Aug 24, 2004	15.50	15.52	15.43	15.50
3085	NYSE	OII	Mon, Aug 23, 2004	15.89	15.93	15.47	15.55
3084	NYSE	OII	Fri, Aug 20, 2004	15.59	16.06	15.57	15.89
3083	NYSE	OII	Thu, Aug 19, 2004	15.41	15.60	15.21	15.30
3082	NYSE	OII	Wed, Aug 18, 2004	14.95	15.37	14.95	15.37
3081	NYSE	OII	Tue, Aug 17, 2004	15.20	15.20	14.70	14.95
3080	NYSE	OII	Mon, Aug 16, 2004	15.18	15.34	15.02	15.20
3079	NYSE	OII	Fri, Aug 13, 2004	15.21	15.37	15.04	15.15
3078	NYSE	OII	Thu, Aug 12, 2004	15.93	15.94	15.12	15.16
3077	NYSE	OII	Wed, Aug 11, 2004	15.80	15.98	15.69	15.94
3076	NYSE	OII	Tue, Aug 10, 2004	15.73	15.96	15.70	15.83
3075	NYSE	OII	Mon, Aug 9, 2004	15.75	15.90	15.70	15.73
3074	NYSE	OII	Fri, Aug 6, 2004	16.23	16.23	15.70	15.75
3073	NYSE	OII	Thu, Aug 5, 2004	16.80	16.87	16.15	16.23
3072	NYSE	OII	Wed, Aug 4, 2004	17.00	17.01	16.65	16.86
3071	NYSE	OII	Tue, Aug 3, 2004	16.88	17.20	16.86	16.98
3070	NYSE	OII	Mon, Aug 2, 2004	16.60	17.08	16.27	16.93
3069	NYSE	OII	Fri, Jul 30, 2004	17.01	17.14	16.54	16.54
3068	NYSE	OII	Thu, Jul 29, 2004	16.70	17.14	16.59	17.00
3067	NYSE	OII	Wed, Jul 28, 2004	16.53	16.93	16.34	16.67
3066	NYSE	OII	Tue, Jul 27, 2004	16.05	16.64	16.01	16.55
3065	NYSE	OII	Mon, Jul 26, 2004	16.43	16.68	15.98	16.11
3064	NYSE	OII	Fri, Jul 23, 2004	16.64	16.77	16.46	16.50
3063	NYSE	OII	Thu, Jul 22, 2004	16.50	16.90	16.43	16.64
3062	NYSE	OII	Wed, Jul 21, 2004	17.15	17.43	16.56	16.57
3061	NYSE	OII	Tue, Jul 20, 2004	17.11	17.19	16.89	17.10
3060	NYSE	OII	Mon, Jul 19, 2004	17.30	17.31	17.00	17.11
3059	NYSE	OII	Fri, Jul 16, 2004	17.23	17.43	17.18	17.29
3058	NYSE	OII	Thu, Jul 15, 2004	17.00	17.50	16.88	17.18
3057	NYSE	OII	Wed, Jul 14, 2004	16.90	17.15	16.87	16.97
3056	NYSE	OII	Tue, Jul 13, 2004	17.30	17.30	16.90	17.00
3055	NYSE	OII	Mon, Jul 12, 2004	17.33	17.50	17.28	17.38
3054	NYSE	OII	Fri, Jul 9, 2004	17.37	17.50	17.16	17.31
3053	NYSE	OII	Thu, Jul 8, 2004	17.35	17.60	17.35	17.41
3052	NYSE	OII	Wed, Jul 7, 2004	17.30	17.44	17.25	17.36
3051	NYSE	OII	Tue, Jul 6, 2004	17.15	17.43	17.15	17.30
3050	NYSE	OII	Fri, Jul 2, 2004	17.20	17.25	17.10	17.15
3049	NYSE	OII	Thu, Jul 1, 2004	17.25	17.33	17.11	17.19
3048	NYSE	OII	Wed, Jun 30, 2004	16.45	17.15	16.30	17.13
3047	NYSE	OII	Tue, Jun 29, 2004	16.16	16.65	16.16	16.38
3046	NYSE	OII	Mon, Jun 28, 2004	16.70	16.70	16.08	16.16
3045	NYSE	OII	Fri, Jun 25, 2004	16.80	16.95	16.57	16.66
3044	NYSE	OII	Thu, Jun 24, 2004	17.08	17.16	16.71	16.78
3043	NYSE	OII	Wed, Jun 23, 2004	16.80	17.07	16.64	17.07
3042	NYSE	OII	Tue, Jun 22, 2004	16.65	16.83	16.56	16.83
3041	NYSE	OII	Mon, Jun 21, 2004	16.93	16.93	16.65	16.74
3040	NYSE	OII	Fri, Jun 18, 2004	16.88	16.90	16.61	16.90
3039	NYSE	OII	Thu, Jun 17, 2004	16.73	17.12	16.41	16.88
3038	NYSE	OII	Wed, Jun 16, 2004	16.00	16.72	16.00	16.70
3037	NYSE	OII	Tue, Jun 15, 2004	15.43	16.25	15.43	15.95
3036	NYSE	OII	Mon, Jun 14, 2004	15.05	15.68	15.03	15.43
3035	NYSE	OII	Thu, Jun 10, 2004	15.35	16.04	15.35	15.66
3034	NYSE	OII	Wed, Jun 9, 2004	15.90	15.90	15.49	15.58
3033	NYSE	OII	Tue, Jun 8, 2004	15.88	16.02	15.80	15.90
3032	NYSE	OII	Mon, Jun 7, 2004	15.83	15.92	15.65	15.80
3031	NYSE	OII	Fri, Jun 4, 2004	15.40	15.80	15.22	15.73
3030	NYSE	OII	Thu, Jun 3, 2004	16.10	16.23	15.28	15.28
3029	NYSE	OII	Wed, Jun 2, 2004	15.90	16.15	15.77	16.13
3028	NYSE	OII	Tue, Jun 1, 2004	15.87	16.25	15.87	16.00
3027	NYSE	OII	Fri, May 28, 2004	15.77	16.14	15.77	15.81
3026	NYSE	OII	Thu, May 27, 2004	15.95	15.95	15.23	15.75
3025	NYSE	OII	Wed, May 26, 2004	16.00	16.12	15.75	15.90
3024	NYSE	OII	Tue, May 25, 2004	15.49	16.08	15.38	16.08
3023	NYSE	OII	Mon, May 24, 2004	14.95	15.49	14.93	15.45
3022	NYSE	OII	Fri, May 21, 2004	15.10	15.15	14.64	14.99
3021	NYSE	OII	Thu, May 20, 2004	15.07	15.28	15.00	15.08
3020	NYSE	OII	Wed, May 19, 2004	14.80	15.09	14.65	15.07
3019	NYSE	OII	Tue, May 18, 2004	14.98	14.98	14.53	14.80
3018	NYSE	OII	Mon, May 17, 2004	14.58	15.04	14.50	14.98
3017	NYSE	OII	Fri, May 14, 2004	14.59	15.07	14.58	14.64
3016	NYSE	OII	Thu, May 13, 2004	14.67	14.88	14.58	14.59
3015	NYSE	OII	Wed, May 12, 2004	14.45	14.68	14.15	14.67
3014	NYSE	OII	Tue, May 11, 2004	14.23	14.75	14.23	14.46
3013	NYSE	OII	Mon, May 10, 2004	14.80	14.80	13.98	14.18
3012	NYSE	OII	Fri, May 7, 2004	15.00	15.18	14.80	14.80
3011	NYSE	OII	Thu, May 6, 2004	15.18	15.33	14.95	15.03
3010	NYSE	OII	Wed, May 5, 2004	15.64	15.64	15.00	15.18
3009	NYSE	OII	Tue, May 4, 2004	14.56	16.45	14.56	15.83
3008	NYSE	OII	Mon, May 3, 2004	14.20	14.80	14.17	14.55
3007	NYSE	OII	Fri, Apr 30, 2004	14.53	14.70	14.00	14.00
3006	NYSE	OII	Thu, Apr 29, 2004	14.80	15.00	14.35	14.51
3005	NYSE	OII	Wed, Apr 28, 2004	15.40	15.40	14.95	14.98
3004	NYSE	OII	Tue, Apr 27, 2004	15.35	15.64	15.33	15.48
3003	NYSE	OII	Mon, Apr 26, 2004	15.30	15.57	15.30	15.42
3002	NYSE	OII	Fri, Apr 23, 2004	15.50	15.55	15.18	15.25
3001	NYSE	OII	Thu, Apr 22, 2004	15.03	15.71	15.03	15.47
3000	NYSE	OII	Wed, Apr 21, 2004	14.90	15.00	14.81	14.95
2999	NYSE	OII	Tue, Apr 20, 2004	15.50	15.62	14.95	14.96
2998	NYSE	OII	Mon, Apr 19, 2004	15.55	15.75	15.36	15.44
2997	NYSE	OII	Fri, Apr 16, 2004	15.35	15.53	15.27	15.51
2996	NYSE	OII	Thu, Apr 15, 2004	15.23	15.45	15.23	15.35
2995	NYSE	OII	Wed, Apr 14, 2004	15.20	15.23	15.10	15.19
2994	NYSE	OII	Tue, Apr 13, 2004	15.22	15.30	15.15	15.25
2993	NYSE	OII	Mon, Apr 12, 2004	15.13	15.36	15.13	15.22
2992	NYSE	OII	Thu, Apr 8, 2004	15.01	15.30	15.01	15.13
2991	NYSE	OII	Wed, Apr 7, 2004	15.10	15.10	14.83	14.98
2990	NYSE	OII	Tue, Apr 6, 2004	15.09	15.23	15.04	15.10
2989	NYSE	OII	Mon, Apr 5, 2004	15.37	15.41	14.93	15.09
2988	NYSE	OII	Fri, Apr 2, 2004	14.91	15.30	14.89	15.27
2987	NYSE	OII	Thu, Apr 1, 2004	15.23	15.37	14.75	14.81
2986	NYSE	OII	Wed, Mar 31, 2004	14.90	15.29	14.90	15.23
2985	NYSE	OII	Tue, Mar 30, 2004	14.50	14.93	14.47	14.91
2984	NYSE	OII	Mon, Mar 29, 2004	14.68	14.76	14.42	14.50
2983	NYSE	OII	Fri, Mar 26, 2004	14.65	14.75	14.40	14.55
2982	NYSE	OII	Thu, Mar 25, 2004	14.73	14.75	14.62	14.70
2981	NYSE	OII	Wed, Mar 24, 2004	15.20	15.24	14.71	14.75
2980	NYSE	OII	Tue, Mar 23, 2004	15.41	15.43	15.12	15.25
2979	NYSE	OII	Mon, Mar 22, 2004	15.61	15.63	15.25	15.41
2978	NYSE	OII	Fri, Mar 19, 2004	15.93	15.96	15.60	15.60
2977	NYSE	OII	Thu, Mar 18, 2004	16.04	16.12	15.63	15.83
2976	NYSE	OII	Wed, Mar 17, 2004	15.00	16.43	14.65	16.04
2975	NYSE	OII	Tue, Mar 16, 2004	16.98	17.03	16.68	16.83
2974	NYSE	OII	Mon, Mar 15, 2004	17.10	17.20	16.95	16.96
2973	NYSE	OII	Fri, Mar 12, 2004	16.73	17.28	16.48	17.17
2972	NYSE	OII	Thu, Mar 11, 2004	17.20	17.20	16.58	16.60
2971	NYSE	OII	Wed, Mar 10, 2004	18.10	18.10	16.99	17.20
2970	NYSE	OII	Tue, Mar 9, 2004	18.00	18.17	18.00	18.16
2969	NYSE	OII	Mon, Mar 8, 2004	18.00	18.12	17.83	18.01
2968	NYSE	OII	Fri, Mar 5, 2004	18.00	18.17	17.92	17.98
2967	NYSE	OII	Thu, Mar 4, 2004	17.80	18.08	17.63	18.01
2966	NYSE	OII	Wed, Mar 3, 2004	17.15	17.74	16.89	17.66
2965	NYSE	OII	Tue, Mar 2, 2004	17.40	17.40	17.18	17.18
2964	NYSE	OII	Mon, Mar 1, 2004	17.09	17.50	17.01	17.40
2963	NYSE	OII	Fri, Feb 27, 2004	17.13	17.25	17.03	17.09
2962	NYSE	OII	Thu, Feb 26, 2004	16.85	17.30	16.78	17.18
2961	NYSE	OII	Wed, Feb 25, 2004	16.18	16.90	16.15	16.85
2960	NYSE	OII	Tue, Feb 24, 2004	16.30	16.48	16.13	16.15
2959	NYSE	OII	Mon, Feb 23, 2004	16.25	16.45	16.17	16.25
2958	NYSE	OII	Fri, Feb 20, 2004	16.25	16.40	15.90	16.25
2957	NYSE	OII	Thu, Feb 19, 2004	15.50	15.89	15.40	15.73
2956	NYSE	OII	Wed, Feb 18, 2004	16.15	16.20	15.98	16.03
2955	NYSE	OII	Tue, Feb 17, 2004	16.00	16.48	16.00	16.20
2954	NYSE	OII	Fri, Feb 13, 2004	16.17	16.23	15.92	16.00
2953	NYSE	OII	Thu, Feb 12, 2004	15.76	16.19	15.75	16.18
2952	NYSE	OII	Wed, Feb 11, 2004	15.70	15.80	15.50	15.76
2951	NYSE	OII	Tue, Feb 10, 2004	15.28	15.78	15.26	15.78
2950	NYSE	OII	Mon, Feb 9, 2004	15.05	15.38	15.03	15.25
2949	NYSE	OII	Fri, Feb 6, 2004	15.30	15.30	15.06	15.13
2948	NYSE	OII	Thu, Feb 5, 2004	15.33	15.46	15.19	15.32
2947	NYSE	OII	Wed, Feb 4, 2004	15.38	15.53	15.24	15.30
2946	NYSE	OII	Tue, Feb 3, 2004	15.60	15.69	15.41	15.45
2945	NYSE	OII	Mon, Feb 2, 2004	15.63	15.83	15.48	15.69
2944	NYSE	OII	Fri, Jan 30, 2004	15.75	15.75	15.48	15.58
2943	NYSE	OII	Thu, Jan 29, 2004	15.84	15.87	15.53	15.75
2942	NYSE	OII	Wed, Jan 28, 2004	16.00	16.00	15.71	15.74
2941	NYSE	OII	Tue, Jan 27, 2004	15.86	16.13	15.85	16.05
2940	NYSE	OII	Mon, Jan 26, 2004	15.43	15.83	15.30	15.83
2939	NYSE	OII	Fri, Jan 23, 2004	14.88	15.45	14.88	15.44
2938	NYSE	OII	Thu, Jan 22, 2004	14.85	14.89	14.72	14.78
2937	NYSE	OII	Wed, Jan 21, 2004	14.83	15.00	14.65	14.83
2936	NYSE	OII	Tue, Jan 20, 2004	14.63	14.85	14.50	14.83
2935	NYSE	OII	Fri, Jan 16, 2004	14.48	14.55	14.42	14.53
2934	NYSE	OII	Thu, Jan 15, 2004	14.58	14.58	14.40	14.45
2933	NYSE	OII	Wed, Jan 14, 2004	14.98	14.98	14.50	14.51
2932	NYSE	OII	Tue, Jan 13, 2004	14.53	15.05	14.44	15.05
2931	NYSE	OII	Mon, Jan 12, 2004	14.50	14.53	14.38	14.53
2930	NYSE	OII	Fri, Jan 9, 2004	14.48	14.75	14.38	14.50
2929	NYSE	OII	Thu, Jan 8, 2004	14.51	14.66	14.25	14.48
2928	NYSE	OII	Wed, Jan 7, 2004	14.38	14.52	14.30	14.51
2927	NYSE	OII	Tue, Jan 6, 2004	14.31	14.49	14.14	14.30
2926	NYSE	OII	Mon, Jan 5, 2004	13.90	14.36	13.90	14.30
2925	NYSE	OII	Fri, Jan 2, 2004	14.01	14.14	13.85	13.85
2924	NYSE	OII	Wed, Dec 31, 2003	14.08	14.08	13.85	14.00
2923	NYSE	OII	Tue, Dec 30, 2003	13.98	14.24	13.88	14.08
2922	NYSE	OII	Mon, Dec 29, 2003	13.60	13.98	13.60	13.98
2921	NYSE	OII	Fri, Dec 26, 2003	13.55	13.68	13.45	13.51
2920	NYSE	OII	Wed, Dec 24, 2003	13.40	13.53	13.36	13.46
2919	NYSE	OII	Tue, Dec 23, 2003	13.35	13.40	13.21	13.39
2918	NYSE	OII	Mon, Dec 22, 2003	13.25	13.32	13.13	13.31
2917	NYSE	OII	Fri, Dec 19, 2003	13.38	13.65	13.22	13.35
2916	NYSE	OII	Thu, Dec 18, 2003	12.30	13.22	12.28	13.16
2915	NYSE	OII	Wed, Dec 17, 2003	12.58	12.58	12.07	12.30
2914	NYSE	OII	Tue, Dec 16, 2003	12.13	12.59	12.05	12.48
2913	NYSE	OII	Mon, Dec 15, 2003	12.75	12.88	12.31	12.43
2912	NYSE	OII	Fri, Dec 12, 2003	12.18	12.65	12.15	12.65
2911	NYSE	OII	Thu, Dec 11, 2003	12.05	12.14	12.00	12.08
2910	NYSE	OII	Wed, Dec 10, 2003	12.25	12.29	11.88	12.11
2909	NYSE	OII	Tue, Dec 9, 2003	12.50	12.50	12.22	12.30
2908	NYSE	OII	Mon, Dec 8, 2003	12.60	12.60	12.29	12.50
2907	NYSE	OII	Fri, Dec 5, 2003	12.30	12.60	12.25	12.60
2906	NYSE	OII	Thu, Dec 4, 2003	12.03	12.62	12.00	12.30
2905	NYSE	OII	Wed, Dec 3, 2003	11.70	12.38	11.70	12.05
2904	NYSE	OII	Tue, Dec 2, 2003	11.28	11.70	11.26	11.64
2903	NYSE	OII	Mon, Dec 1, 2003	11.03	11.39	11.03	11.20
2902	NYSE	OII	Fri, Nov 28, 2003	10.88	10.99	10.84	10.93
2901	NYSE	OII	Wed, Nov 26, 2003	10.91	10.98	10.84	10.87
2900	NYSE	OII	Tue, Nov 25, 2003	10.89	11.07	10.82	10.98
2899	NYSE	OII	Mon, Nov 24, 2003	10.93	11.00	10.69	10.93
2898	NYSE	OII	Fri, Nov 21, 2003	11.10	11.15	10.99	11.00
2897	NYSE	OII	Thu, Nov 20, 2003	11.00	11.13	10.89	11.06
2896	NYSE	OII	Wed, Nov 19, 2003	10.85	11.09	10.80	10.95
2895	NYSE	OII	Tue, Nov 18, 2003	11.10	11.12	10.83	10.85
2894	NYSE	OII	Mon, Nov 17, 2003	11.30	11.30	11.00	11.10
2893	NYSE	OII	Fri, Nov 14, 2003	11.40	11.46	11.20	11.30
2892	NYSE	OII	Thu, Nov 13, 2003	11.43	11.48	11.31	11.40
2891	NYSE	OII	Wed, Nov 12, 2003	11.30	11.43	11.30	11.43
2890	NYSE	OII	Tue, Nov 11, 2003	12.02	12.02	10.88	11.36
2889	NYSE	OII	Mon, Nov 10, 2003	12.40	12.40	12.02	12.02
2888	NYSE	OII	Fri, Nov 7, 2003	12.08	12.38	11.98	12.28
2887	NYSE	OII	Thu, Nov 6, 2003	12.13	12.13	11.86	12.01
2886	NYSE	OII	Wed, Nov 5, 2003	11.80	12.13	11.68	12.02
2885	NYSE	OII	Tue, Nov 4, 2003	11.75	11.95	11.57	11.75
2884	NYSE	OII	Mon, Nov 3, 2003	11.58	11.86	11.55	11.67
2883	NYSE	OII	Fri, Oct 31, 2003	11.63	11.70	11.53	11.53
2882	NYSE	OII	Thu, Oct 30, 2003	11.83	11.83	11.42	11.63
2881	NYSE	OII	Wed, Oct 29, 2003	11.65	11.88	11.64	11.73
2880	NYSE	OII	Tue, Oct 28, 2003	11.48	11.65	11.35	11.65
2879	NYSE	OII	Mon, Oct 27, 2003	11.38	11.77	11.38	11.48
2878	NYSE	OII	Fri, Oct 24, 2003	11.48	11.50	11.33	11.35
2877	NYSE	OII	Thu, Oct 23, 2003	11.53	11.73	11.46	11.54
2876	NYSE	OII	Wed, Oct 22, 2003	12.05	12.10	11.58	11.58
2875	NYSE	OII	Tue, Oct 21, 2003	11.65	12.14	11.65	12.05
2874	NYSE	OII	Mon, Oct 20, 2003	11.73	11.89	11.70	11.70
2873	NYSE	OII	Fri, Oct 17, 2003	11.88	11.93	11.77	11.80
2872	NYSE	OII	Thu, Oct 16, 2003	11.83	12.09	11.80	11.93
2871	NYSE	OII	Wed, Oct 15, 2003	12.21	12.21	11.82	11.90
2870	NYSE	OII	Tue, Oct 14, 2003	12.15	12.21	12.05	12.21
2869	NYSE	OII	Mon, Oct 13, 2003	12.10	12.33	12.08	12.23
2868	NYSE	OII	Fri, Oct 10, 2003	12.08	12.14	11.97	12.06
2867	NYSE	OII	Thu, Oct 9, 2003	12.10	12.25	11.93	12.10
2866	NYSE	OII	Wed, Oct 8, 2003	12.33	12.43	12.04	12.10
2865	NYSE	OII	Tue, Oct 7, 2003	12.43	12.47	12.25	12.37
2864	NYSE	OII	Mon, Oct 6, 2003	12.45	12.50	12.36	12.39
2863	NYSE	OII	Fri, Oct 3, 2003	12.10	12.40	12.00	12.37
2862	NYSE	OII	Thu, Oct 2, 2003	12.00	12.15	11.87	12.07
2861	NYSE	OII	Wed, Oct 1, 2003	11.85	12.08	11.80	12.07
2860	NYSE	OII	Tue, Sep 30, 2003	11.45	11.85	11.35	11.76
2859	NYSE	OII	Mon, Sep 29, 2003	11.20	11.48	11.20	11.45
2858	NYSE	OII	Fri, Sep 26, 2003	11.51	11.54	11.18	11.18
2857	NYSE	OII	Thu, Sep 25, 2003	12.05	12.06	11.43	11.51
2856	NYSE	OII	Wed, Sep 24, 2003	11.73	12.09	11.73	12.09
2855	NYSE	OII	Tue, Sep 23, 2003	11.55	11.68	11.50	11.61
2854	NYSE	OII	Mon, Sep 22, 2003	11.63	11.75	11.56	11.60
2853	NYSE	OII	Fri, Sep 19, 2003	11.53	11.71	11.52	11.66
2852	NYSE	OII	Thu, Sep 18, 2003	11.53	11.55	11.35	11.53
2851	NYSE	OII	Wed, Sep 17, 2003	11.70	11.74	11.50	11.54
2850	NYSE	OII	Tue, Sep 16, 2003	11.58	11.85	11.50	11.76
2849	NYSE	OII	Mon, Sep 15, 2003	11.53	11.68	11.46	11.54
2848	NYSE	OII	Fri, Sep 12, 2003	11.70	11.70	11.51	11.55
2847	NYSE	OII	Thu, Sep 11, 2003	11.51	11.84	11.50	11.70
2846	NYSE	OII	Wed, Sep 10, 2003	11.80	11.80	11.45	11.50
2845	NYSE	OII	Tue, Sep 9, 2003	12.08	12.09	11.80	11.80
2844	NYSE	OII	Mon, Sep 8, 2003	12.00	12.14	11.90	12.08
2843	NYSE	OII	Fri, Sep 5, 2003	12.20	12.24	11.73	12.03
2842	NYSE	OII	Thu, Sep 4, 2003	12.28	12.53	12.14	12.25
2841	NYSE	OII	Wed, Sep 3, 2003	12.28	12.42	12.23	12.28
2840	NYSE	OII	Tue, Sep 2, 2003	12.29	12.35	12.10	12.30
2839	NYSE	OII	Fri, Aug 29, 2003	12.30	12.34	12.13	12.29
2838	NYSE	OII	Thu, Aug 28, 2003	12.10	12.42	11.90	12.35
2837	NYSE	OII	Wed, Aug 27, 2003	12.10	12.46	12.04	12.30
2836	NYSE	OII	Tue, Aug 26, 2003	12.25	12.25	11.80	12.15
2835	NYSE	OII	Mon, Aug 25, 2003	12.33	12.44	12.18	12.32
2834	NYSE	OII	Fri, Aug 22, 2003	12.80	12.80	12.19	12.30
2833	NYSE	OII	Thu, Aug 21, 2003	12.65	12.75	12.57	12.75
2832	NYSE	OII	Wed, Aug 20, 2003	12.65	12.70	12.50	12.60
2831	NYSE	OII	Tue, Aug 19, 2003	12.68	12.75	12.50	12.71
2830	NYSE	OII	Mon, Aug 18, 2003	12.58	12.75	12.53	12.61
2829	NYSE	OII	Fri, Aug 15, 2003	12.55	12.63	12.50	12.54
2828	NYSE	OII	Thu, Aug 14, 2003	12.85	12.90	12.40	12.53
2827	NYSE	OII	Wed, Aug 13, 2003	12.55	12.84	12.42	12.80
2826	NYSE	OII	Tue, Aug 12, 2003	12.95	12.95	12.41	12.53
2825	NYSE	OII	Mon, Aug 11, 2003	13.05	13.29	12.98	13.18
2824	NYSE	OII	Fri, Aug 8, 2003	12.65	13.11	12.65	13.04
2823	NYSE	OII	Thu, Aug 7, 2003	12.57	12.71	12.38	12.55
2822	NYSE	OII	Wed, Aug 6, 2003	12.33	12.64	12.28	12.56
2821	NYSE	OII	Tue, Aug 5, 2003	12.58	12.60	12.35	12.35
2820	NYSE	OII	Mon, Aug 4, 2003	12.68	12.68	12.31	12.58
2819	NYSE	OII	Fri, Aug 1, 2003	12.70	12.78	12.43	12.67
2818	NYSE	OII	Thu, Jul 31, 2003	12.65	13.00	12.56	12.75
2817	NYSE	OII	Wed, Jul 30, 2003	12.67	12.73	12.44	12.61
2816	NYSE	OII	Tue, Jul 29, 2003	12.75	13.20	12.66	12.67
2815	NYSE	OII	Mon, Jul 28, 2003	12.01	12.70	11.91	12.67
2814	NYSE	OII	Fri, Jul 25, 2003	12.08	12.18	11.82	12.03
2813	NYSE	OII	Thu, Jul 24, 2003	12.23	12.30	12.06	12.08
2812	NYSE	OII	Wed, Jul 23, 2003	12.55	12.60	12.10	12.19
2811	NYSE	OII	Tue, Jul 22, 2003	12.60	12.65	12.26	12.54
2810	NYSE	OII	Mon, Jul 21, 2003	12.75	12.81	12.38	12.55
2809	NYSE	OII	Fri, Jul 18, 2003	12.38	12.73	12.34	12.71
2808	NYSE	OII	Thu, Jul 17, 2003	12.41	12.50	12.30	12.30
2807	NYSE	OII	Wed, Jul 16, 2003	12.48	12.50	12.32	12.40
2806	NYSE	OII	Tue, Jul 15, 2003	12.70	12.70	12.46	12.48
2805	NYSE	OII	Mon, Jul 14, 2003	12.98	12.99	12.57	12.70
2804	NYSE	OII	Fri, Jul 11, 2003	12.88	13.10	12.88	12.98
2803	NYSE	OII	Thu, Jul 10, 2003	13.20	13.23	12.83	12.83
2802	NYSE	OII	Wed, Jul 9, 2003	13.10	13.20	13.06	13.17
2801	NYSE	OII	Tue, Jul 8, 2003	13.03	13.17	12.92	13.05
2800	NYSE	OII	Mon, Jul 7, 2003	13.23	13.33	12.87	13.00
2799	NYSE	OII	Thu, Jul 3, 2003	12.99	13.50	12.99	13.23
2798	NYSE	OII	Wed, Jul 2, 2003	12.90	13.05	12.80	13.05
2797	NYSE	OII	Tue, Jul 1, 2003	12.70	12.90	12.53	12.90
2796	NYSE	OII	Mon, Jun 30, 2003	12.70	12.81	12.58	12.78
2795	NYSE	OII	Fri, Jun 27, 2003	12.55	12.88	12.55	12.67
2794	NYSE	OII	Thu, Jun 26, 2003	12.70	12.81	12.58	12.62
2793	NYSE	OII	Wed, Jun 25, 2003	12.75	12.84	12.57	12.65
2792	NYSE	OII	Tue, Jun 24, 2003	12.88	12.97	12.68	12.68
2791	NYSE	OII	Mon, Jun 23, 2003	13.00	13.00	12.53	12.72
2790	NYSE	OII	Fri, Jun 20, 2003	13.25	13.31	12.70	13.10
2789	NYSE	OII	Thu, Jun 19, 2003	13.43	13.43	13.17	13.24
2788	NYSE	OII	Wed, Jun 18, 2003	13.50	13.50	13.27	13.43
2787	NYSE	OII	Tue, Jun 17, 2003	13.70	13.78	13.38	13.50
2786	NYSE	OII	Mon, Jun 16, 2003	13.68	13.68	12.93	13.63
2785	NYSE	OII	Fri, Jun 13, 2003	13.96	13.96	13.61	13.71
2784	NYSE	OII	Thu, Jun 12, 2003	14.10	14.18	13.83	13.96
2783	NYSE	OII	Wed, Jun 11, 2003	13.65	14.13	13.58	14.13
2782	NYSE	OII	Tue, Jun 10, 2003	13.95	13.98	13.59	13.63
2781	NYSE	OII	Mon, Jun 9, 2003	14.00	14.13	13.88	14.00
2780	NYSE	OII	Fri, Jun 6, 2003	14.15	14.25	13.83	14.00
2779	NYSE	OII	Thu, Jun 5, 2003	14.00	14.05	13.79	14.04
2778	NYSE	OII	Wed, Jun 4, 2003	13.95	14.05	13.91	14.00
2777	NYSE	OII	Tue, Jun 3, 2003	13.96	14.00	13.75	14.00
2776	NYSE	OII	Mon, Jun 2, 2003	13.73	14.15	13.73	13.95
2775	NYSE	OII	Fri, May 30, 2003	13.59	13.81	13.59	13.73
2774	NYSE	OII	Thu, May 29, 2003	13.60	13.60	13.28	13.59
2773	NYSE	OII	Wed, May 28, 2003	13.87	13.87	13.55	13.55
2772	NYSE	OII	Tue, May 27, 2003	13.63	13.89	13.60	13.87
2771	NYSE	OII	Fri, May 23, 2003	13.48	13.69	13.48	13.65
2770	NYSE	OII	Thu, May 22, 2003	13.63	13.68	13.46	13.47
2769	NYSE	OII	Wed, May 21, 2003	13.23	13.70	13.10	13.67
2768	NYSE	OII	Tue, May 20, 2003	13.27	13.35	13.14	13.25
2767	NYSE	OII	Mon, May 19, 2003	13.13	13.41	13.03	13.25
2766	NYSE	OII	Fri, May 16, 2003	13.50	13.51	13.05	13.10
2765	NYSE	OII	Thu, May 15, 2003	13.58	13.75	13.45	13.63
2764	NYSE	OII	Wed, May 14, 2003	13.28	13.63	13.26	13.56
2763	NYSE	OII	Tue, May 13, 2003	13.25	13.33	13.15	13.24
2762	NYSE	OII	Mon, May 12, 2003	13.10	13.35	12.95	13.25
2761	NYSE	OII	Fri, May 9, 2003	12.83	13.19	12.83	13.10
2760	NYSE	OII	Thu, May 8, 2003	12.73	13.33	12.59	12.83
2759	NYSE	OII	Wed, May 7, 2003	11.58	12.95	11.53	12.73
2758	NYSE	OII	Tue, May 6, 2003	11.53	11.55	11.33	11.53
2757	NYSE	OII	Mon, May 5, 2003	11.35	11.60	11.25	11.53
2756	NYSE	OII	Fri, May 2, 2003	11.13	11.58	11.13	11.28
2755	NYSE	OII	Thu, May 1, 2003	11.30	11.39	11.13	11.13
2754	NYSE	OII	Wed, Apr 30, 2003	10.95	11.45	10.95	11.28
2753	NYSE	OII	Tue, Apr 29, 2003	11.05	11.05	10.88	11.00
2752	NYSE	OII	Mon, Apr 28, 2003	11.33	11.52	11.14	11.15
2751	NYSE	OII	Fri, Apr 25, 2003	11.33	11.40	11.28	11.28
2750	NYSE	OII	Thu, Apr 24, 2003	11.33	11.44	11.28	11.28
2749	NYSE	OII	Wed, Apr 23, 2003	11.28	11.63	11.20	11.35
2748	NYSE	OII	Tue, Apr 22, 2003	11.05	11.30	11.00	11.25
2747	NYSE	OII	Mon, Apr 21, 2003	10.85	11.05	10.85	11.05
2746	NYSE	OII	Thu, Apr 17, 2003	10.86	11.18	10.75	10.94
2745	NYSE	OII	Wed, Apr 16, 2003	10.88	10.96	10.73	10.81
2744	NYSE	OII	Tue, Apr 15, 2003	10.95	11.00	10.67	10.80
2743	NYSE	OII	Mon, Apr 14, 2003	10.82	10.92	10.77	10.90
2742	NYSE	OII	Fri, Apr 11, 2003	11.01	11.03	10.79	10.82
2741	NYSE	OII	Thu, Apr 10, 2003	10.90	11.06	10.88	11.01
2740	NYSE	OII	Wed, Apr 9, 2003	10.88	11.03	10.78	10.83
2739	NYSE	OII	Tue, Apr 8, 2003	10.75	10.91	10.65	10.85
2738	NYSE	OII	Mon, Apr 7, 2003	10.88	10.95	10.69	10.70
2737	NYSE	OII	Fri, Apr 4, 2003	10.73	10.96	10.73	10.85
2736	NYSE	OII	Thu, Apr 3, 2003	10.90	10.92	10.78	10.78
2735	NYSE	OII	Wed, Apr 2, 2003	11.03	11.03	10.83	10.90
2734	NYSE	OII	Tue, Apr 1, 2003	10.90	11.10	10.75	11.03
2733	NYSE	OII	Mon, Mar 31, 2003	11.00	11.07	10.75	10.93
2732	NYSE	OII	Fri, Mar 28, 2003	11.13	11.16	11.00	11.05
2731	NYSE	OII	Thu, Mar 27, 2003	10.63	11.10	10.63	11.00
2730	NYSE	OII	Wed, Mar 26, 2003	10.90	11.00	10.68	10.68
2729	NYSE	OII	Tue, Mar 25, 2003	10.58	11.30	10.58	10.90
2728	NYSE	OII	Mon, Mar 24, 2003	10.63	10.71	10.45	10.54
2727	NYSE	OII	Fri, Mar 21, 2003	10.75	10.88	10.57	10.63
2726	NYSE	OII	Thu, Mar 20, 2003	10.80	10.93	10.70	10.74
2725	NYSE	OII	Wed, Mar 19, 2003	11.00	11.03	10.81	10.85
2724	NYSE	OII	Tue, Mar 18, 2003	10.74	10.98	10.55	10.94
2723	NYSE	OII	Mon, Mar 17, 2003	10.60	10.76	10.40	10.74
2722	NYSE	OII	Fri, Mar 14, 2003	10.63	10.63	10.45	10.50
2721	NYSE	OII	Thu, Mar 13, 2003	10.45	10.65	10.45	10.65
2720	NYSE	OII	Wed, Mar 12, 2003	10.53	10.56	10.33	10.37
2719	NYSE	OII	Tue, Mar 11, 2003	10.85	10.88	10.51	10.58
2718	NYSE	OII	Mon, Mar 10, 2003	11.08	11.30	10.78	10.85
2717	NYSE	OII	Fri, Mar 7, 2003	11.35	11.46	11.08	11.10
2716	NYSE	OII	Thu, Mar 6, 2003	11.15	11.53	11.15	11.45
2715	NYSE	OII	Wed, Mar 5, 2003	11.35	11.40	11.15	11.15
2714	NYSE	OII	Tue, Mar 4, 2003	11.53	11.58	11.18	11.40
2713	NYSE	OII	Mon, Mar 3, 2003	11.60	11.60	11.29	11.53
2712	NYSE	OII	Fri, Feb 28, 2003	11.65	11.68	11.36	11.55
2711	NYSE	OII	Thu, Feb 27, 2003	11.70	11.79	11.56	11.63
2710	NYSE	OII	Wed, Feb 26, 2003	11.60	11.68	11.50	11.65
2709	NYSE	OII	Tue, Feb 25, 2003	11.68	11.85	11.46	11.60
2708	NYSE	OII	Mon, Feb 24, 2003	11.50	11.70	11.41	11.63
2707	NYSE	OII	Fri, Feb 21, 2003	11.15	11.60	11.15	11.50
2706	NYSE	OII	Thu, Feb 20, 2003	11.10	11.28	11.02	11.11
2705	NYSE	OII	Wed, Feb 19, 2003	11.55	11.58	11.20	11.36
2704	NYSE	OII	Tue, Feb 18, 2003	11.45	11.58	11.44	11.55
2703	NYSE	OII	Fri, Feb 14, 2003	11.58	11.63	11.36	11.53
2702	NYSE	OII	Thu, Feb 13, 2003	11.65	11.71	11.46	11.58
2701	NYSE	OII	Wed, Feb 12, 2003	12.15	12.23	11.78	11.78
2700	NYSE	OII	Tue, Feb 11, 2003	12.15	12.17	12.08	12.13
2699	NYSE	OII	Mon, Feb 10, 2003	11.85	12.18	11.85	12.13
2698	NYSE	OII	Fri, Feb 7, 2003	12.18	12.30	11.88	11.88
2697	NYSE	OII	Thu, Feb 6, 2003	12.09	12.33	11.98	12.20
2696	NYSE	OII	Wed, Feb 5, 2003	12.10	12.28	12.04	12.08
2695	NYSE	OII	Tue, Feb 4, 2003	11.70	12.15	11.69	12.10
2694	NYSE	OII	Mon, Feb 3, 2003	11.55	11.83	11.55	11.65
2693	NYSE	OII	Fri, Jan 31, 2003	11.43	11.60	11.25	11.58
2692	NYSE	OII	Thu, Jan 30, 2003	11.55	11.80	11.40	11.40
2691	NYSE	OII	Wed, Jan 29, 2003	11.23	11.58	11.03	11.45
2690	NYSE	OII	Tue, Jan 28, 2003	11.20	11.44	11.20	11.28
2689	NYSE	OII	Mon, Jan 27, 2003	11.43	11.43	11.20	11.23
2688	NYSE	OII	Fri, Jan 24, 2003	11.71	11.71	11.40	11.43
2687	NYSE	OII	Thu, Jan 23, 2003	11.45	11.77	11.38	11.70
2686	NYSE	OII	Wed, Jan 22, 2003	11.13	11.53	10.95	11.42
2685	NYSE	OII	Tue, Jan 21, 2003	11.48	11.48	11.21	11.25
2684	NYSE	OII	Fri, Jan 17, 2003	11.70	11.70	11.36	11.48
2683	NYSE	OII	Thu, Jan 16, 2003	11.55	11.75	11.50	11.75
2682	NYSE	OII	Wed, Jan 15, 2003	11.35	11.59	11.30	11.59
2681	NYSE	OII	Tue, Jan 14, 2003	11.35	11.35	11.23	11.30
2680	NYSE	OII	Mon, Jan 13, 2003	11.33	11.35	11.13	11.33
2679	NYSE	OII	Fri, Jan 10, 2003	11.58	11.59	11.20	11.28
2678	NYSE	OII	Thu, Jan 9, 2003	11.55	11.83	11.44	11.57
2677	NYSE	OII	Wed, Jan 8, 2003	11.88	11.92	11.65	11.68
2676	NYSE	OII	Tue, Jan 7, 2003	12.30	12.30	11.71	11.88
2675	NYSE	OII	Mon, Jan 6, 2003	12.30	12.58	12.23	12.30
2674	NYSE	OII	Fri, Jan 3, 2003	12.48	12.53	12.35	12.38
2673	NYSE	OII	Thu, Jan 2, 2003	12.40	12.62	12.21	12.47
2672	NYSE	OII	Tue, Dec 31, 2002	11.95	12.40	11.84	12.37
2671	NYSE	OII	Mon, Dec 30, 2002	11.90	11.95	11.80	11.95
2670	NYSE	OII	Fri, Dec 27, 2002	12.33	12.33	11.88	11.88
2669	NYSE	OII	Thu, Dec 26, 2002	12.46	12.46	12.20	12.32
2668	NYSE	OII	Tue, Dec 24, 2002	12.55	12.59	12.38	12.46
2667	NYSE	OII	Mon, Dec 23, 2002	12.38	12.53	12.30	12.50
2666	NYSE	OII	Fri, Dec 20, 2002	12.20	12.45	11.95	12.39
2665	NYSE	OII	Thu, Dec 19, 2002	11.95	12.37	11.90	12.18
2664	NYSE	OII	Wed, Dec 18, 2002	12.40	12.41	11.98	12.00
2663	NYSE	OII	Tue, Dec 17, 2002	12.58	12.58	12.38	12.50
2662	NYSE	OII	Mon, Dec 16, 2002	12.50	12.58	12.20	12.58
2661	NYSE	OII	Fri, Dec 13, 2002	12.78	12.80	12.40	12.43
2660	NYSE	OII	Thu, Dec 12, 2002	12.25	12.99	12.25	12.83
2659	NYSE	OII	Wed, Dec 11, 2002	12.45	12.45	12.15	12.20
2658	NYSE	OII	Tue, Dec 10, 2002	12.50	12.58	12.32	12.55
2657	NYSE	OII	Mon, Dec 9, 2002	12.54	12.83	12.34	12.40
2656	NYSE	OII	Fri, Dec 6, 2002	12.47	12.71	12.25	12.55
2655	NYSE	OII	Thu, Dec 5, 2002	12.23	12.50	12.18	12.47
2654	NYSE	OII	Wed, Dec 4, 2002	11.93	12.33	11.72	12.20
2653	NYSE	OII	Tue, Dec 3, 2002	12.13	12.18	11.93	12.00
2652	NYSE	OII	Mon, Dec 2, 2002	12.00	12.14	12.00	12.11
2651	NYSE	OII	Fri, Nov 29, 2002	11.98	12.10	11.95	12.00
2650	NYSE	OII	Wed, Nov 27, 2002	11.65	11.98	11.65	11.98
2649	NYSE	OII	Tue, Nov 26, 2002	11.75	11.84	11.55	11.61
2648	NYSE	OII	Mon, Nov 25, 2002	11.83	11.85	11.50	11.83
2647	NYSE	OII	Fri, Nov 22, 2002	11.63	11.95	11.63	11.88
2646	NYSE	OII	Thu, Nov 21, 2002	11.73	11.78	11.57	11.62
2645	NYSE	OII	Wed, Nov 20, 2002	11.55	11.75	11.55	11.73
2644	NYSE	OII	Tue, Nov 19, 2002	11.68	11.76	11.46	11.53
2643	NYSE	OII	Mon, Nov 18, 2002	11.63	11.70	11.44	11.68
2642	NYSE	OII	Fri, Nov 15, 2002	11.58	11.73	11.48	11.61
2641	NYSE	OII	Thu, Nov 14, 2002	11.50	11.60	11.45	11.55
2640	NYSE	OII	Wed, Nov 13, 2002	11.93	11.93	11.43	11.45
2639	NYSE	OII	Tue, Nov 12, 2002	12.05	12.25	11.85	11.90
2638	NYSE	OII	Mon, Nov 11, 2002	12.20	12.25	11.95	11.95
2637	NYSE	OII	Fri, Nov 8, 2002	12.24	12.30	12.09	12.16
2636	NYSE	OII	Thu, Nov 7, 2002	11.79	12.38	11.65	12.22
2635	NYSE	OII	Wed, Nov 6, 2002	13.00	13.01	11.55	11.96
2634	NYSE	OII	Tue, Nov 5, 2002	13.38	13.58	12.79	13.11
2633	NYSE	OII	Mon, Nov 4, 2002	14.33	14.33	13.25	13.38
2632	NYSE	OII	Fri, Nov 1, 2002	13.85	14.20	13.83	14.13
2631	NYSE	OII	Thu, Oct 31, 2002	13.70	13.98	13.60	13.85
2630	NYSE	OII	Wed, Oct 30, 2002	13.38	13.95	13.25	13.70
2629	NYSE	OII	Tue, Oct 29, 2002	13.23	13.48	12.97	13.38
2628	NYSE	OII	Mon, Oct 28, 2002	13.55	13.63	13.25	13.27
2627	NYSE	OII	Fri, Oct 25, 2002	13.34	13.53	13.11	13.50
2626	NYSE	OII	Thu, Oct 24, 2002	13.75	13.75	13.25	13.34
2625	NYSE	OII	Wed, Oct 23, 2002	13.76	13.88	13.65	13.75
2624	NYSE	OII	Tue, Oct 22, 2002	13.83	13.88	13.56	13.76
2623	NYSE	OII	Mon, Oct 21, 2002	13.88	13.88	13.57	13.88
2622	NYSE	OII	Fri, Oct 18, 2002	13.98	13.98	13.82	13.88
2621	NYSE	OII	Thu, Oct 17, 2002	13.95	14.05	13.75	13.98
2620	NYSE	OII	Wed, Oct 16, 2002	14.20	14.23	13.65	14.00
2619	NYSE	OII	Tue, Oct 15, 2002	14.15	14.63	14.05	14.25
2618	NYSE	OII	Mon, Oct 14, 2002	13.50	14.14	13.46	14.03
2617	NYSE	OII	Fri, Oct 11, 2002	13.85	14.00	13.46	13.46
2616	NYSE	OII	Thu, Oct 10, 2002	13.30	13.86	13.23	13.80
2615	NYSE	OII	Wed, Oct 9, 2002	12.94	13.58	12.94	13.35
2614	NYSE	OII	Tue, Oct 8, 2002	12.76	13.15	12.76	13.00
2613	NYSE	OII	Mon, Oct 7, 2002	12.90	13.12	12.65	12.75
2612	NYSE	OII	Fri, Oct 4, 2002	13.00	13.23	12.81	12.89
2611	NYSE	OII	Thu, Oct 3, 2002	13.68	13.80	13.04	13.04
2610	NYSE	OII	Wed, Oct 2, 2002	13.01	14.05	12.93	13.68
2609	NYSE	OII	Tue, Oct 1, 2002	12.85	13.05	12.54	13.01
2608	NYSE	OII	Mon, Sep 30, 2002	12.20	13.00	11.96	12.73
2607	NYSE	OII	Fri, Sep 27, 2002	12.15	12.50	12.12	12.28
2606	NYSE	OII	Thu, Sep 26, 2002	11.75	12.18	11.74	12.13
2605	NYSE	OII	Wed, Sep 25, 2002	11.45	11.75	11.45	11.65
2604	NYSE	OII	Tue, Sep 24, 2002	12.10	12.11	11.38	11.39
2603	NYSE	OII	Mon, Sep 23, 2002	11.93	12.15	11.90	12.10
2602	NYSE	OII	Fri, Sep 20, 2002	11.95	12.05	11.75	11.96
2601	NYSE	OII	Thu, Sep 19, 2002	12.16	12.20	11.81	11.85
2600	NYSE	OII	Wed, Sep 18, 2002	12.00	12.27	11.90	12.18
2599	NYSE	OII	Tue, Sep 17, 2002	12.45	12.45	12.03	12.03
2598	NYSE	OII	Mon, Sep 16, 2002	12.45	12.66	12.40	12.58
2597	NYSE	OII	Fri, Sep 13, 2002	12.35	12.74	12.25	12.40
2596	NYSE	OII	Thu, Sep 12, 2002	12.55	12.56	12.13	12.40
2595	NYSE	OII	Wed, Sep 11, 2002	12.73	12.81	12.50	12.50
2594	NYSE	OII	Tue, Sep 10, 2002	12.54	12.70	12.37	12.60
2593	NYSE	OII	Mon, Sep 9, 2002	12.63	12.75	12.23	12.54
2592	NYSE	OII	Fri, Sep 6, 2002	12.45	12.65	12.25	12.65
2591	NYSE	OII	Thu, Sep 5, 2002	12.01	12.33	11.84	12.23
2590	NYSE	OII	Wed, Sep 4, 2002	11.50	12.05	11.38	12.00
2589	NYSE	OII	Tue, Sep 3, 2002	12.30	12.30	11.50	11.53
2588	NYSE	OII	Fri, Aug 30, 2002	12.05	12.57	12.05	12.37
2587	NYSE	OII	Thu, Aug 29, 2002	11.98	12.18	11.79	12.10
2586	NYSE	OII	Wed, Aug 28, 2002	12.45	12.50	11.94	12.01
2585	NYSE	OII	Tue, Aug 27, 2002	12.50	12.70	12.38	12.50
2584	NYSE	OII	Mon, Aug 26, 2002	11.90	12.61	11.68	12.45
2583	NYSE	OII	Fri, Aug 23, 2002	11.96	12.25	11.90	11.90
2582	NYSE	OII	Thu, Aug 22, 2002	11.93	12.10	11.86	11.95
2581	NYSE	OII	Wed, Aug 21, 2002	11.90	11.93	11.55	11.90
2580	NYSE	OII	Tue, Aug 20, 2002	12.03	12.03	11.63	11.90
2579	NYSE	OII	Mon, Aug 19, 2002	11.83	12.10	11.83	12.08
2578	NYSE	OII	Fri, Aug 16, 2002	11.78	12.21	11.76	11.91
2577	NYSE	OII	Thu, Aug 15, 2002	11.40	12.00	11.40	11.68
2576	NYSE	OII	Wed, Aug 14, 2002	11.28	11.55	11.27	11.35
2575	NYSE	OII	Tue, Aug 13, 2002	11.00	11.45	11.00	11.21
2574	NYSE	OII	Mon, Aug 12, 2002	10.20	11.01	10.08	11.01
2573	NYSE	OII	Fri, Aug 9, 2002	9.93	10.50	9.73	10.23
2572	NYSE	OII	Thu, Aug 8, 2002	9.80	10.15	9.80	9.99
2571	NYSE	OII	Wed, Aug 7, 2002	10.05	10.14	9.80	9.95
2570	NYSE	OII	Tue, Aug 6, 2002	9.88	10.12	9.88	10.04
2569	NYSE	OII	Mon, Aug 5, 2002	10.10	10.28	9.80	9.81
2568	NYSE	OII	Fri, Aug 2, 2002	10.40	10.40	9.58	10.03
2567	NYSE	OII	Thu, Aug 1, 2002	10.48	10.59	10.34	10.36
2566	NYSE	OII	Wed, Jul 31, 2002	11.05	11.06	10.38	10.38
2565	NYSE	OII	Tue, Jul 30, 2002	11.55	11.56	10.95	11.05
2564	NYSE	OII	Mon, Jul 29, 2002	10.75	11.62	10.75	11.55
2563	NYSE	OII	Fri, Jul 26, 2002	10.50	10.75	10.25	10.70
2562	NYSE	OII	Thu, Jul 25, 2002	10.50	10.70	10.20	10.55
2561	NYSE	OII	Wed, Jul 24, 2002	9.35	10.33	9.20	10.33
2560	NYSE	OII	Tue, Jul 23, 2002	10.07	10.33	9.25	9.47
2559	NYSE	OII	Mon, Jul 22, 2002	10.60	10.63	10.00	10.10
2558	NYSE	OII	Fri, Jul 19, 2002	10.90	10.95	10.22	10.65
2557	NYSE	OII	Thu, Jul 18, 2002	11.15	11.46	10.81	10.90
2556	NYSE	OII	Wed, Jul 17, 2002	11.63	11.77	11.13	11.15
2555	NYSE	OII	Tue, Jul 16, 2002	11.53	11.88	11.15	11.63
2554	NYSE	OII	Mon, Jul 15, 2002	11.48	11.71	11.31	11.65
2553	NYSE	OII	Fri, Jul 12, 2002	11.90	12.10	11.40	11.53
2552	NYSE	OII	Thu, Jul 11, 2002	12.20	12.20	11.80	11.93
2551	NYSE	OII	Wed, Jul 10, 2002	12.55	12.63	12.13	12.33
2550	NYSE	OII	Tue, Jul 9, 2002	12.55	12.77	12.33	12.45
2549	NYSE	OII	Mon, Jul 8, 2002	12.85	13.20	12.65	12.65
2548	NYSE	OII	Fri, Jul 5, 2002	12.75	12.97	12.70	12.90
2547	NYSE	OII	Wed, Jul 3, 2002	12.63	12.80	12.20	12.80
2546	NYSE	OII	Tue, Jul 2, 2002	13.45	13.48	12.50	12.70
2545	NYSE	OII	Mon, Jul 1, 2002	13.50	13.66	13.25	13.43
2544	NYSE	OII	Fri, Jun 28, 2002	13.35	13.68	13.25	13.50
2543	NYSE	OII	Thu, Jun 27, 2002	13.60	13.84	13.20	13.40
2542	NYSE	OII	Wed, Jun 26, 2002	13.11	13.70	13.00	13.70
2541	NYSE	OII	Tue, Jun 25, 2002	13.70	13.80	13.10	13.10
2540	NYSE	OII	Mon, Jun 24, 2002	13.35	13.75	13.35	13.64
2539	NYSE	OII	Fri, Jun 21, 2002	14.25	14.40	13.40	13.40
2538	NYSE	OII	Thu, Jun 20, 2002	13.85	13.95	13.65	13.85
2537	NYSE	OII	Wed, Jun 19, 2002	13.61	14.00	13.50	13.70
2536	NYSE	OII	Tue, Jun 18, 2002	14.00	14.15	13.63	13.63
2535	NYSE	OII	Mon, Jun 17, 2002	13.70	13.95	13.68	13.93
2534	NYSE	OII	Fri, Jun 14, 2002	13.30	13.75	13.15	13.58
2533	NYSE	OII	Thu, Jun 13, 2002	13.45	13.68	13.20	13.25
2532	NYSE	OII	Wed, Jun 12, 2002	12.93	13.70	12.90	13.50
2531	NYSE	OII	Tue, Jun 11, 2002	13.40	13.45	12.80	12.80
2530	NYSE	OII	Mon, Jun 10, 2002	14.40	14.48	13.35	13.45
2529	NYSE	OII	Fri, Jun 7, 2002	13.88	14.40	13.41	14.38
2528	NYSE	OII	Thu, Jun 6, 2002	14.15	14.33	13.50	13.88
2527	NYSE	OII	Wed, Jun 5, 2002	14.78	14.78	14.10	14.10
2526	NYSE	OII	Tue, Jun 4, 2002	14.55	14.98	14.52	14.77
2525	NYSE	OII	Mon, Jun 3, 2002	15.50	15.50	14.43	14.50
2524	NYSE	OII	Fri, May 31, 2002	15.50	15.75	15.30	15.51
2523	NYSE	OII	Thu, May 30, 2002	16.09	16.09	14.95	15.32
2522	NYSE	OII	Wed, May 29, 2002	15.45	16.09	15.40	16.08
2521	NYSE	OII	Tue, May 28, 2002	15.63	15.77	15.28	15.39
2520	NYSE	OII	Fri, May 24, 2002	15.90	15.97	15.63	15.65
2519	NYSE	OII	Thu, May 23, 2002	15.25	15.93	15.23	15.69
2518	NYSE	OII	Wed, May 22, 2002	14.81	15.18	14.65	15.11
2517	NYSE	OII	Tue, May 21, 2002	14.63	14.95	14.60	14.80
2516	NYSE	OII	Mon, May 20, 2002	14.20	14.61	14.09	14.48
2515	NYSE	OII	Fri, May 17, 2002	14.86	14.88	14.21	14.28
2514	NYSE	OII	Thu, May 16, 2002	15.15	15.25	14.80	14.85
2513	NYSE	OII	Wed, May 15, 2002	15.13	15.35	14.93	15.03
2512	NYSE	OII	Tue, May 14, 2002	14.43	15.13	14.43	15.00
2511	NYSE	OII	Mon, May 13, 2002	13.98	14.43	13.88	14.38
2510	NYSE	OII	Fri, May 10, 2002	14.00	14.03	13.84	13.98
2509	NYSE	OII	Thu, May 9, 2002	13.98	14.18	13.87	13.98
2508	NYSE	OII	Wed, May 8, 2002	13.75	14.08	13.70	13.85
2507	NYSE	OII	Tue, May 7, 2002	13.85	13.90	13.35	13.55
2506	NYSE	OII	Mon, May 6, 2002	14.72	14.72	13.81	13.85
2505	NYSE	OII	Fri, May 3, 2002	14.08	14.73	14.08	14.73
2504	NYSE	OII	Thu, May 2, 2002	14.00	14.05	13.54	14.00
2503	NYSE	OII	Wed, May 1, 2002	13.73	13.88	13.51	13.80
2502	NYSE	OII	Tue, Apr 30, 2002	12.90	13.49	12.90	13.25
2501	NYSE	OII	Mon, Apr 29, 2002	13.35	13.35	12.81	12.99
2500	NYSE	OII	Fri, Apr 26, 2002	13.09	13.35	12.93	13.35
2499	NYSE	OII	Thu, Apr 25, 2002	12.98	13.10	12.80	13.10
2498	NYSE	OII	Wed, Apr 24, 2002	13.58	13.60	12.93	12.98
2497	NYSE	OII	Tue, Apr 23, 2002	13.63	13.65	13.35	13.58
2496	NYSE	OII	Mon, Apr 22, 2002	13.82	13.87	13.54	13.63
2495	NYSE	OII	Fri, Apr 19, 2002	13.58	14.00	13.42	13.77
2494	NYSE	OII	Thu, Apr 18, 2002	13.38	13.63	13.18	13.63
2493	NYSE	OII	Wed, Apr 17, 2002	13.43	13.48	13.25	13.43
2492	NYSE	OII	Tue, Apr 16, 2002	13.25	13.48	13.24	13.25
2491	NYSE	OII	Mon, Apr 15, 2002	13.25	13.40	13.12	13.20
2490	NYSE	OII	Fri, Apr 12, 2002	13.25	13.26	12.80	13.05
2489	NYSE	OII	Thu, Apr 11, 2002	13.58	13.81	13.45	13.50
2488	NYSE	OII	Wed, Apr 10, 2002	13.48	13.68	13.41	13.68
2487	NYSE	OII	Tue, Apr 9, 2002	13.58	13.58	13.33	13.48
2486	NYSE	OII	Mon, Apr 8, 2002	13.65	13.91	13.37	13.58
2485	NYSE	OII	Fri, Apr 5, 2002	14.23	14.23	13.50	13.50
2484	NYSE	OII	Thu, Apr 4, 2002	14.38	14.50	14.18	14.23
2483	NYSE	OII	Wed, Apr 3, 2002	14.50	14.53	14.28	14.39
2482	NYSE	OII	Tue, Apr 2, 2002	14.48	14.88	14.48	14.70
2481	NYSE	OII	Mon, Apr 1, 2002	14.58	14.73	14.39	14.48
2480	NYSE	OII	Thu, Mar 28, 2002	14.35	14.70	14.35	14.50
2479	NYSE	OII	Wed, Mar 27, 2002	14.35	14.81	14.35	14.40
2478	NYSE	OII	Tue, Mar 26, 2002	14.43	14.47	14.28	14.35
2477	NYSE	OII	Mon, Mar 25, 2002	14.35	14.53	14.35	14.50
2476	NYSE	OII	Fri, Mar 22, 2002	14.38	14.55	14.28	14.35
2475	NYSE	OII	Thu, Mar 21, 2002	14.50	14.88	14.48	14.80
2474	NYSE	OII	Wed, Mar 20, 2002	14.43	14.72	14.38	14.63
2473	NYSE	OII	Tue, Mar 19, 2002	14.20	14.47	14.20	14.37
2472	NYSE	OII	Mon, Mar 18, 2002	13.70	14.63	13.70	14.05
2471	NYSE	OII	Fri, Mar 15, 2002	13.20	13.72	13.20	13.70
2470	NYSE	OII	Thu, Mar 14, 2002	13.40	13.45	13.20	13.40
2469	NYSE	OII	Wed, Mar 13, 2002	13.18	13.49	13.00	13.30
2468	NYSE	OII	Tue, Mar 12, 2002	13.55	13.55	13.15	13.15
2467	NYSE	OII	Mon, Mar 11, 2002	13.20	13.70	13.19	13.55
2466	NYSE	OII	Fri, Mar 8, 2002	13.49	13.50	13.10	13.17
2465	NYSE	OII	Thu, Mar 7, 2002	13.90	14.20	13.41	13.49
2464	NYSE	OII	Wed, Mar 6, 2002	13.46	13.90	13.10	13.90
2463	NYSE	OII	Tue, Mar 5, 2002	13.25	13.50	13.23	13.46
2462	NYSE	OII	Mon, Mar 4, 2002	13.35	13.50	13.30	13.45
2461	NYSE	OII	Fri, Mar 1, 2002	13.58	13.60	13.35	13.40
2460	NYSE	OII	Thu, Feb 28, 2002	13.05	13.74	13.00	13.63
2459	NYSE	OII	Wed, Feb 27, 2002	12.85	13.15	12.81	13.03
2458	NYSE	OII	Tue, Feb 26, 2002	13.15	13.18	12.75	12.95
2457	NYSE	OII	Mon, Feb 25, 2002	13.27	13.48	12.80	13.15
2456	NYSE	OII	Fri, Feb 22, 2002	12.43	13.50	12.38	13.28
2455	NYSE	OII	Thu, Feb 21, 2002	12.25	12.55	12.25	12.41
2454	NYSE	OII	Wed, Feb 20, 2002	11.67	12.33	11.65	12.26
2453	NYSE	OII	Tue, Feb 19, 2002	11.90	11.96	11.60	11.67
2452	NYSE	OII	Fri, Feb 15, 2002	11.31	11.90	11.26	11.90
2451	NYSE	OII	Thu, Feb 14, 2002	10.50	11.30	10.45	11.26
2450	NYSE	OII	Wed, Feb 13, 2002	10.23	10.45	10.15	10.42
2449	NYSE	OII	Tue, Feb 12, 2002	10.35	10.40	10.20	10.28
2448	NYSE	OII	Mon, Feb 11, 2002	10.09	10.38	10.08	10.33
2447	NYSE	OII	Fri, Feb 8, 2002	10.08	10.19	10.03	10.13
2446	NYSE	OII	Thu, Feb 7, 2002	10.47	10.47	10.00	10.05
2445	NYSE	OII	Wed, Feb 6, 2002	10.35	10.58	10.35	10.47
2444	NYSE	OII	Tue, Feb 5, 2002	10.46	10.50	10.18	10.30
2443	NYSE	OII	Mon, Feb 4, 2002	10.88	10.88	10.38	10.45
2442	NYSE	OII	Fri, Feb 1, 2002	10.95	11.10	10.88	10.88
2441	NYSE	OII	Thu, Jan 31, 2002	10.80	10.99	10.76	10.85
2440	NYSE	OII	Wed, Jan 30, 2002	10.61	10.98	10.50	10.75
2439	NYSE	OII	Tue, Jan 29, 2002	10.75	10.80	10.61	10.61
2438	NYSE	OII	Mon, Jan 28, 2002	10.73	10.83	10.70	10.78
2437	NYSE	OII	Fri, Jan 25, 2002	10.55	10.78	10.50	10.70
2436	NYSE	OII	Thu, Jan 24, 2002	10.03	10.66	10.03	10.61
2435	NYSE	OII	Wed, Jan 23, 2002	9.93	10.20	9.93	10.03
2434	NYSE	OII	Tue, Jan 22, 2002	10.05	10.10	9.93	9.93
2433	NYSE	OII	Fri, Jan 18, 2002	10.10	10.22	10.00	10.00
2432	NYSE	OII	Thu, Jan 17, 2002	9.95	10.20	9.84	10.15
2431	NYSE	OII	Wed, Jan 16, 2002	9.98	10.00	9.85	9.93
2430	NYSE	OII	Tue, Jan 15, 2002	9.93	10.00	9.88	9.98
2429	NYSE	OII	Mon, Jan 14, 2002	10.30	10.30	9.95	9.96
2428	NYSE	OII	Fri, Jan 11, 2002	10.63	10.63	10.30	10.30
2427	NYSE	OII	Thu, Jan 10, 2002	10.80	10.80	10.45	10.68
2426	NYSE	OII	Wed, Jan 9, 2002	10.97	10.97	10.71	10.78
2425	NYSE	OII	Tue, Jan 8, 2002	10.95	11.00	10.80	10.97
2424	NYSE	OII	Mon, Jan 7, 2002	11.00	11.15	10.95	10.96
2423	NYSE	OII	Fri, Jan 4, 2002	10.95	11.20	10.88	10.98
2422	NYSE	OII	Thu, Jan 3, 2002	10.75	11.06	10.75	10.90
2421	NYSE	OII	Wed, Jan 2, 2002	11.10	11.14	10.61	10.75
2420	NYSE	OII	Mon, Dec 31, 2001	11.50	11.56	11.06	11.06
2419	NYSE	OII	Fri, Dec 28, 2001	11.50	11.50	11.39	11.48
2418	NYSE	OII	Thu, Dec 27, 2001	11.61	11.61	11.42	11.50
2417	NYSE	OII	Wed, Dec 26, 2001	11.50	11.65	11.33	11.60
2416	NYSE	OII	Mon, Dec 24, 2001	11.45	11.50	11.36	11.49
2415	NYSE	OII	Fri, Dec 21, 2001	10.90	11.50	10.87	11.38
2414	NYSE	OII	Thu, Dec 20, 2001	11.21	11.40	10.85	10.90
2413	NYSE	OII	Wed, Dec 19, 2001	11.08	11.40	10.99	11.21
2412	NYSE	OII	Tue, Dec 18, 2001	10.55	10.88	10.54	10.88
2411	NYSE	OII	Mon, Dec 17, 2001	10.30	10.63	10.25	10.55
2410	NYSE	OII	Fri, Dec 14, 2001	10.03	10.38	10.03	10.26
2409	NYSE	OII	Thu, Dec 13, 2001	10.00	10.10	9.93	9.99
2408	NYSE	OII	Wed, Dec 12, 2001	10.00	10.16	9.91	10.09
2407	NYSE	OII	Tue, Dec 11, 2001	9.85	10.20	9.85	9.94
2406	NYSE	OII	Mon, Dec 10, 2001	10.05	10.05	9.76	9.86
2405	NYSE	OII	Fri, Dec 7, 2001	10.26	10.45	10.05	10.05
2404	NYSE	OII	Thu, Dec 6, 2001	10.25	10.37	10.20	10.26
2403	NYSE	OII	Wed, Dec 5, 2001	10.13	10.37	10.08	10.24
2402	NYSE	OII	Tue, Dec 4, 2001	10.00	10.23	9.93	10.13
2401	NYSE	OII	Mon, Dec 3, 2001	10.25	10.38	9.96	10.00
2400	NYSE	OII	Fri, Nov 30, 2001	9.98	10.25	9.85	10.18
2399	NYSE	OII	Thu, Nov 29, 2001	9.70	10.00	9.70	9.98
2398	NYSE	OII	Wed, Nov 28, 2001	9.65	9.93	9.65	9.67
2397	NYSE	OII	Tue, Nov 27, 2001	9.70	9.96	9.50	9.70
2396	NYSE	OII	Mon, Nov 26, 2001	9.62	9.81	9.35	9.76
2395	NYSE	OII	Fri, Nov 23, 2001	9.50	9.75	9.40	9.62
2394	NYSE	OII	Wed, Nov 21, 2001	9.43	9.56	9.35	9.50
2393	NYSE	OII	Tue, Nov 20, 2001	9.13	9.58	9.06	9.40
2392	NYSE	OII	Mon, Nov 19, 2001	9.10	9.24	8.86	9.10
2391	NYSE	OII	Fri, Nov 16, 2001	9.00	9.13	8.83	9.10
2390	NYSE	OII	Thu, Nov 15, 2001	10.10	10.10	9.00	9.00
2389	NYSE	OII	Wed, Nov 14, 2001	10.45	10.49	10.13	10.30
2388	NYSE	OII	Tue, Nov 13, 2001	10.44	10.60	10.35	10.35
2387	NYSE	OII	Mon, Nov 12, 2001	10.58	10.75	10.30	10.44
2386	NYSE	OII	Fri, Nov 9, 2001	10.50	10.77	10.30	10.36
2385	NYSE	OII	Thu, Nov 8, 2001	10.00	10.50	9.98	10.28
2384	NYSE	OII	Wed, Nov 7, 2001	9.68	10.01	9.68	9.98
2383	NYSE	OII	Tue, Nov 6, 2001	9.73	9.88	9.48	9.68
2382	NYSE	OII	Mon, Nov 5, 2001	9.53	9.75	9.41	9.74
2381	NYSE	OII	Fri, Nov 2, 2001	9.50	9.80	9.45	9.53
2380	NYSE	OII	Thu, Nov 1, 2001	9.65	10.10	9.58	9.60
2379	NYSE	OII	Wed, Oct 31, 2001	10.15	10.35	9.58	9.75
2378	NYSE	OII	Tue, Oct 30, 2001	9.80	10.23	9.50	10.00
2377	NYSE	OII	Mon, Oct 29, 2001	9.95	10.20	9.70	9.80
2376	NYSE	OII	Fri, Oct 26, 2001	9.61	10.10	9.61	9.90
2375	NYSE	OII	Thu, Oct 25, 2001	9.25	9.71	9.25	9.61
2374	NYSE	OII	Wed, Oct 24, 2001	9.07	9.50	9.05	9.28
2373	NYSE	OII	Tue, Oct 23, 2001	8.93	9.27	8.88	9.02
2372	NYSE	OII	Mon, Oct 22, 2001	8.75	8.90	8.65	8.88
2371	NYSE	OII	Fri, Oct 19, 2001	8.80	8.90	8.57	8.73
2370	NYSE	OII	Thu, Oct 18, 2001	9.33	9.33	8.78	8.78
2369	NYSE	OII	Wed, Oct 17, 2001	8.90	9.50	8.90	9.38
2368	NYSE	OII	Tue, Oct 16, 2001	8.83	9.03	8.78	9.00
2367	NYSE	OII	Mon, Oct 15, 2001	8.75	8.95	8.48	8.85
2366	NYSE	OII	Fri, Oct 12, 2001	8.88	8.95	8.68	8.70
2365	NYSE	OII	Thu, Oct 11, 2001	8.68	9.05	8.68	8.94
2364	NYSE	OII	Wed, Oct 10, 2001	8.50	8.62	8.46	8.61
2363	NYSE	OII	Tue, Oct 9, 2001	8.60	8.79	8.58	8.73
2362	NYSE	OII	Mon, Oct 8, 2001	8.58	8.69	8.45	8.56
2361	NYSE	OII	Fri, Oct 5, 2001	8.73	8.73	8.41	8.58
2360	NYSE	OII	Thu, Oct 4, 2001	8.25	8.83	8.25	8.73
2359	NYSE	OII	Wed, Oct 3, 2001	7.93	8.35	7.90	8.20
2358	NYSE	OII	Tue, Oct 2, 2001	7.75	8.15	7.75	8.03
2357	NYSE	OII	Mon, Oct 1, 2001	7.93	7.93	7.45	7.75
2356	NYSE	OII	Fri, Sep 28, 2001	7.15	8.14	7.15	8.09
2355	NYSE	OII	Thu, Sep 27, 2001	7.08	7.15	6.98	7.10
2354	NYSE	OII	Wed, Sep 26, 2001	7.58	7.58	7.04	7.20
2353	NYSE	OII	Tue, Sep 25, 2001	7.63	7.75	7.55	7.68
2352	NYSE	OII	Mon, Sep 24, 2001	8.00	8.00	7.70	7.80
2351	NYSE	OII	Fri, Sep 21, 2001	7.80	8.03	7.63	8.00
2350	NYSE	OII	Thu, Sep 20, 2001	8.13	8.13	7.85	7.98
2349	NYSE	OII	Wed, Sep 19, 2001	9.10	9.12	8.15	8.25
2348	NYSE	OII	Tue, Sep 18, 2001	9.50	9.60	9.03	9.15
2347	NYSE	OII	Mon, Sep 17, 2001	9.75	9.79	9.50	9.50
2346	NYSE	OII	Mon, Sep 10, 2001	9.73	9.73	9.59	9.73
2345	NYSE	OII	Fri, Sep 7, 2001	9.85	9.85	9.60	9.71
2344	NYSE	OII	Thu, Sep 6, 2001	9.83	9.90	9.58	9.90
2343	NYSE	OII	Wed, Sep 5, 2001	9.85	9.85	9.60	9.83
2342	NYSE	OII	Tue, Sep 4, 2001	9.70	10.00	9.67	9.88
2341	NYSE	OII	Fri, Aug 31, 2001	9.83	9.89	9.75	9.75
2340	NYSE	OII	Thu, Aug 30, 2001	9.85	9.93	9.72	9.85
2339	NYSE	OII	Wed, Aug 29, 2001	10.00	10.00	9.70	9.85
2338	NYSE	OII	Tue, Aug 28, 2001	10.33	10.33	9.96	9.96
2337	NYSE	OII	Mon, Aug 27, 2001	10.38	10.40	10.20	10.30
2336	NYSE	OII	Fri, Aug 24, 2001	10.38	10.38	10.25	10.32
2335	NYSE	OII	Thu, Aug 23, 2001	10.80	10.80	10.33	10.35
2334	NYSE	OII	Wed, Aug 22, 2001	10.85	10.97	10.76	10.80
2333	NYSE	OII	Tue, Aug 21, 2001	10.87	10.88	10.78	10.82
2332	NYSE	OII	Mon, Aug 20, 2001	11.01	11.01	10.80	10.86
2331	NYSE	OII	Fri, Aug 17, 2001	11.10	11.14	11.00	11.01
2330	NYSE	OII	Thu, Aug 16, 2001	10.90	11.08	10.76	11.08
2329	NYSE	OII	Wed, Aug 15, 2001	10.38	10.90	10.18	10.90
2328	NYSE	OII	Tue, Aug 14, 2001	10.33	10.50	10.33	10.38
2327	NYSE	OII	Mon, Aug 13, 2001	10.45	10.65	10.30	10.30
2326	NYSE	OII	Fri, Aug 10, 2001	10.70	10.70	10.30	10.43
2325	NYSE	OII	Thu, Aug 9, 2001	10.66	10.71	10.63	10.70
2324	NYSE	OII	Wed, Aug 8, 2001	10.80	10.85	10.65	10.65
2323	NYSE	OII	Tue, Aug 7, 2001	10.50	10.79	10.50	10.74
2322	NYSE	OII	Mon, Aug 6, 2001	10.30	10.55	10.30	10.50
2321	NYSE	OII	Fri, Aug 3, 2001	10.38	10.38	10.20	10.28
2320	NYSE	OII	Thu, Aug 2, 2001	10.10	10.38	10.10	10.38
2319	NYSE	OII	Wed, Aug 1, 2001	10.50	10.50	10.20	10.20
2318	NYSE	OII	Tue, Jul 31, 2001	10.70	10.70	10.45	10.50
2317	NYSE	OII	Mon, Jul 30, 2001	10.64	11.00	10.60	10.75
2316	NYSE	OII	Fri, Jul 27, 2001	10.55	10.64	10.43	10.64
2315	NYSE	OII	Thu, Jul 26, 2001	10.56	10.66	10.50	10.55
2314	NYSE	OII	Wed, Jul 25, 2001	10.40	10.55	10.32	10.43
2313	NYSE	OII	Tue, Jul 24, 2001	10.45	10.50	10.29	10.40
2312	NYSE	OII	Mon, Jul 23, 2001	10.03	10.55	10.03	10.50
2311	NYSE	OII	Fri, Jul 20, 2001	9.33	9.96	9.33	9.90
2310	NYSE	OII	Thu, Jul 19, 2001	8.89	9.25	8.89	9.25
2309	NYSE	OII	Wed, Jul 18, 2001	8.83	8.98	8.80	8.89
2308	NYSE	OII	Tue, Jul 17, 2001	8.70	8.87	8.51	8.87
2307	NYSE	OII	Mon, Jul 16, 2001	8.85	8.85	8.53	8.65
2306	NYSE	OII	Fri, Jul 13, 2001	8.45	8.90	8.40	8.90
2305	NYSE	OII	Thu, Jul 12, 2001	9.25	9.31	8.40	8.40
2304	NYSE	OII	Wed, Jul 11, 2001	9.53	9.55	9.05	9.24
2303	NYSE	OII	Tue, Jul 10, 2001	9.65	9.75	9.53	9.53
2302	NYSE	OII	Mon, Jul 9, 2001	10.08	10.08	9.65	9.65
2301	NYSE	OII	Fri, Jul 6, 2001	9.98	10.08	9.93	10.08
2300	NYSE	OII	Thu, Jul 5, 2001	10.10	10.30	9.93	9.98
2299	NYSE	OII	Tue, Jul 3, 2001	10.20	10.20	10.15	10.15
2298	NYSE	OII	Mon, Jul 2, 2001	10.35	10.45	10.23	10.23
2297	NYSE	OII	Fri, Jun 29, 2001	9.57	10.38	9.55	10.38
2296	NYSE	OII	Thu, Jun 28, 2001	9.93	9.97	9.32	9.58
2295	NYSE	OII	Wed, Jun 27, 2001	10.70	10.70	9.88	9.95
2294	NYSE	OII	Tue, Jun 26, 2001	10.50	10.78	10.50	10.75
2293	NYSE	OII	Mon, Jun 25, 2001	9.75	10.50	9.75	10.50
2292	NYSE	OII	Fri, Jun 22, 2001	9.80	9.90	9.38	9.76
2291	NYSE	OII	Thu, Jun 21, 2001	10.88	10.93	9.73	9.73
2290	NYSE	OII	Wed, Jun 20, 2001	10.68	10.83	10.40	10.75
2289	NYSE	OII	Tue, Jun 19, 2001	11.18	11.24	10.85	10.93
2288	NYSE	OII	Mon, Jun 18, 2001	11.25	11.25	11.03	11.18
2287	NYSE	OII	Fri, Jun 15, 2001	11.23	11.40	11.10	11.25
2286	NYSE	OII	Thu, Jun 14, 2001	11.50	11.50	11.08	11.23
2285	NYSE	OII	Wed, Jun 13, 2001	11.50	11.61	11.13	11.15
2284	NYSE	OII	Tue, Jun 12, 2001	11.48	11.50	11.43	11.50
2283	NYSE	OII	Mon, Jun 11, 2001	11.60	11.65	11.40	11.46
2282	NYSE	OII	Fri, Jun 8, 2001	11.20	11.56	11.03	11.56
2281	NYSE	OII	Thu, Jun 7, 2001	11.75	11.80	11.10	11.20
2280	NYSE	OII	Wed, Jun 6, 2001	12.05	12.05	11.66	11.80
2279	NYSE	OII	Tue, Jun 5, 2001	12.20	12.25	12.00	12.22
2278	NYSE	OII	Mon, Jun 4, 2001	12.03	12.25	12.03	12.25
2277	NYSE	OII	Fri, Jun 1, 2001	11.83	12.17	11.65	11.75
2276	NYSE	OII	Thu, May 31, 2001	11.68	11.95	11.65	11.75
2275	NYSE	OII	Wed, May 30, 2001	12.23	12.25	11.51	11.65
2274	NYSE	OII	Tue, May 29, 2001	12.50	12.50	12.18	12.18
2273	NYSE	OII	Fri, May 25, 2001	12.20	12.48	12.06	12.43
2272	NYSE	OII	Thu, May 24, 2001	12.50	12.50	12.00	12.25
2271	NYSE	OII	Wed, May 23, 2001	13.13	13.13	12.50	12.50
2270	NYSE	OII	Tue, May 22, 2001	13.38	13.38	13.01	13.20
2269	NYSE	OII	Mon, May 21, 2001	13.55	13.60	13.15	13.38
2268	NYSE	OII	Fri, May 18, 2001	13.05	13.60	13.05	13.33
2267	NYSE	OII	Thu, May 17, 2001	13.00	13.06	12.85	13.03
2266	NYSE	OII	Wed, May 16, 2001	13.16	13.16	13.05	13.11
2265	NYSE	OII	Tue, May 15, 2001	13.01	13.25	13.00	13.16
2264	NYSE	OII	Mon, May 14, 2001	12.05	13.00	12.05	13.00
2263	NYSE	OII	Fri, May 11, 2001	12.35	12.35	12.00	12.03
2262	NYSE	OII	Thu, May 10, 2001	12.15	12.45	12.08	12.35
2261	NYSE	OII	Wed, May 9, 2001	12.00	12.20	12.00	12.15
2260	NYSE	OII	Tue, May 8, 2001	11.90	12.00	11.80	11.98
2259	NYSE	OII	Mon, May 7, 2001	12.41	12.45	12.00	12.00
2258	NYSE	OII	Fri, May 4, 2001	11.35	12.47	11.35	12.43
2257	NYSE	OII	Thu, May 3, 2001	10.90	11.10	10.50	11.10
2256	NYSE	OII	Wed, May 2, 2001	11.45	11.45	10.95	10.95
2255	NYSE	OII	Tue, May 1, 2001	12.00	12.00	11.59	11.66
2254	NYSE	OII	Mon, Apr 30, 2001	12.25	12.40	11.80	11.90
2253	NYSE	OII	Fri, Apr 27, 2001	12.46	12.46	12.10	12.25
2252	NYSE	OII	Thu, Apr 26, 2001	11.90	12.46	11.90	12.39
2251	NYSE	OII	Wed, Apr 25, 2001	11.51	12.05	11.50	11.98
2250	NYSE	OII	Tue, Apr 24, 2001	11.55	11.55	11.44	11.46
2249	NYSE	OII	Mon, Apr 23, 2001	11.29	11.55	11.25	11.55
2248	NYSE	OII	Fri, Apr 20, 2001	11.00	11.33	10.88	11.30
2247	NYSE	OII	Thu, Apr 19, 2001	11.38	11.38	10.75	11.00
2246	NYSE	OII	Wed, Apr 18, 2001	11.46	11.75	11.24	11.38
2245	NYSE	OII	Tue, Apr 17, 2001	11.53	11.53	11.38	11.46
2244	NYSE	OII	Mon, Apr 16, 2001	11.10	11.50	10.95	11.48
2243	NYSE	OII	Thu, Apr 12, 2001	11.03	11.10	11.00	11.03
2242	NYSE	OII	Wed, Apr 11, 2001	11.03	11.03	10.89	10.99
2241	NYSE	OII	Tue, Apr 10, 2001	11.17	11.17	10.93	11.00
2240	NYSE	OII	Mon, Apr 9, 2001	11.09	11.25	11.05	11.16
2239	NYSE	OII	Fri, Apr 6, 2001	11.15	11.25	10.80	11.09
2238	NYSE	OII	Thu, Apr 5, 2001	10.80	11.10	10.78	11.10
2237	NYSE	OII	Wed, Apr 4, 2001	9.86	10.80	9.86	10.80
2236	NYSE	OII	Tue, Apr 3, 2001	10.09	10.13	9.80	9.86
2235	NYSE	OII	Mon, Apr 2, 2001	10.69	10.69	10.04	10.09
2234	NYSE	OII	Fri, Mar 30, 2001	9.95	10.75	9.93	10.75
2233	NYSE	OII	Thu, Mar 29, 2001	10.50	10.50	9.95	9.96
2232	NYSE	OII	Wed, Mar 28, 2001	10.75	10.75	10.43	10.50
2231	NYSE	OII	Tue, Mar 27, 2001	11.10	11.10	10.71	10.73
2230	NYSE	OII	Mon, Mar 26, 2001	10.60	11.01	10.58	10.90
2229	NYSE	OII	Fri, Mar 23, 2001	9.93	10.80	9.93	10.61
2228	NYSE	OII	Thu, Mar 22, 2001	10.87	10.87	9.43	9.95
2227	NYSE	OII	Wed, Mar 21, 2001	11.08	11.08	10.75	10.87
2226	NYSE	OII	Tue, Mar 20, 2001	10.76	11.35	10.76	11.06
2225	NYSE	OII	Mon, Mar 19, 2001	10.35	10.87	10.30	10.76
2224	NYSE	OII	Fri, Mar 16, 2001	10.46	10.88	10.35	10.35
2223	NYSE	OII	Thu, Mar 15, 2001	10.75	10.78	10.19	10.46
2222	NYSE	OII	Wed, Mar 14, 2001	11.00	11.12	10.62	10.76
2221	NYSE	OII	Tue, Mar 13, 2001	11.25	11.25	10.70	11.05
2220	NYSE	OII	Mon, Mar 12, 2001	11.50	11.55	10.75	11.24
2219	NYSE	OII	Fri, Mar 9, 2001	11.70	11.70	11.33	11.56
2218	NYSE	OII	Thu, Mar 8, 2001	11.61	11.88	11.61	11.72
2217	NYSE	OII	Wed, Mar 7, 2001	11.48	11.62	11.33	11.61
2216	NYSE	OII	Tue, Mar 6, 2001	11.04	11.40	10.98	11.40
2215	NYSE	OII	Mon, Mar 5, 2001	10.88	11.13	10.88	11.05
2214	NYSE	OII	Fri, Mar 2, 2001	10.63	11.00	10.63	10.88
2213	NYSE	OII	Thu, Mar 1, 2001	10.31	10.70	10.25	10.63
2212	NYSE	OII	Wed, Feb 28, 2001	10.90	10.90	10.30	10.30
2211	NYSE	OII	Tue, Feb 27, 2001	11.00	11.00	10.70	10.90
2210	NYSE	OII	Mon, Feb 26, 2001	10.08	11.00	10.07	11.00
2209	NYSE	OII	Fri, Feb 23, 2001	10.05	10.08	9.75	10.08
2208	NYSE	OII	Thu, Feb 22, 2001	10.58	10.60	9.97	10.00
2207	NYSE	OII	Wed, Feb 21, 2001	11.25	11.28	10.57	10.58
2206	NYSE	OII	Tue, Feb 20, 2001	11.13	11.13	10.72	10.99
2205	NYSE	OII	Fri, Feb 16, 2001	10.93	11.25	10.79	11.25
2204	NYSE	OII	Thu, Feb 15, 2001	11.00	11.30	10.80	11.00
2203	NYSE	OII	Wed, Feb 14, 2001	10.46	11.00	10.46	11.00
2202	NYSE	OII	Tue, Feb 13, 2001	11.11	11.11	10.46	10.46
2201	NYSE	OII	Mon, Feb 12, 2001	11.00	11.69	11.00	11.31
2200	NYSE	OII	Fri, Feb 9, 2001	10.53	11.00	10.53	11.00
2199	NYSE	OII	Thu, Feb 8, 2001	10.03	10.60	9.98	10.53
2198	NYSE	OII	Wed, Feb 7, 2001	10.32	10.35	10.00	10.00
2197	NYSE	OII	Tue, Feb 6, 2001	9.50	10.50	9.50	10.30
2196	NYSE	OII	Mon, Feb 5, 2001	9.34	9.48	9.25	9.48
2195	NYSE	OII	Fri, Feb 2, 2001	9.33	9.50	9.17	9.34
2194	NYSE	OII	Thu, Feb 1, 2001	9.64	9.64	9.30	9.33
2193	NYSE	OII	Wed, Jan 31, 2001	9.33	9.70	9.33	9.40
2192	NYSE	OII	Tue, Jan 30, 2001	8.80	10.00	8.80	9.33
2191	NYSE	OII	Mon, Jan 29, 2001	9.04	9.30	8.66	8.77
2190	NYSE	OII	Fri, Jan 26, 2001	9.59	9.59	9.00	9.06
2189	NYSE	OII	Thu, Jan 25, 2001	8.75	9.75	8.63	9.56
2188	NYSE	OII	Wed, Jan 24, 2001	8.97	9.00	8.69	8.69
2187	NYSE	OII	Tue, Jan 23, 2001	8.44	9.19	8.41	9.06
2186	NYSE	OII	Mon, Jan 22, 2001	8.63	8.81	8.50	8.50
2185	NYSE	OII	Fri, Jan 19, 2001	8.56	8.81	8.50	8.59
2184	NYSE	OII	Thu, Jan 18, 2001	9.06	9.06	8.50	8.59
2183	NYSE	OII	Wed, Jan 17, 2001	9.25	9.28	8.75	9.13
2182	NYSE	OII	Tue, Jan 16, 2001	8.97	9.31	8.56	9.31
2181	NYSE	OII	Fri, Jan 12, 2001	9.22	9.22	8.81	9.00
2180	NYSE	OII	Thu, Jan 11, 2001	9.00	9.19	9.00	9.13
2179	NYSE	OII	Wed, Jan 10, 2001	8.88	9.13	8.81	9.03
2178	NYSE	OII	Tue, Jan 9, 2001	9.09	9.16	8.75	8.75
2177	NYSE	OII	Mon, Jan 8, 2001	8.53	8.97	8.53	8.97
2176	NYSE	OII	Fri, Jan 5, 2001	8.75	8.97	8.50	8.53
2175	NYSE	OII	Thu, Jan 4, 2001	9.19	9.19	8.50	8.72
2174	NYSE	OII	Wed, Jan 3, 2001	9.63	9.63	9.19	9.25
2173	NYSE	OII	Tue, Jan 2, 2001	9.63	9.75	9.47	9.63
2172	NYSE	OII	Fri, Dec 29, 2000	10.09	10.09	9.66	9.72
2171	NYSE	OII	Thu, Dec 28, 2000	9.38	10.19	9.38	10.19
2170	NYSE	OII	Wed, Dec 27, 2000	9.50	9.75	9.00	9.75
2169	NYSE	OII	Tue, Dec 26, 2000	8.69	9.63	8.69	9.56
2168	NYSE	OII	Fri, Dec 22, 2000	8.88	8.94	8.72	8.75
2167	NYSE	OII	Thu, Dec 21, 2000	8.84	8.88	8.72	8.88
2166	NYSE	OII	Wed, Dec 20, 2000	9.00	9.00	8.63	8.81
2165	NYSE	OII	Tue, Dec 19, 2000	8.81	9.03	8.72	9.00
2164	NYSE	OII	Mon, Dec 18, 2000	8.69	8.88	8.69	8.81
2163	NYSE	OII	Fri, Dec 15, 2000	8.59	8.81	8.41	8.81
2162	NYSE	OII	Thu, Dec 14, 2000	8.50	8.56	8.28	8.56
2161	NYSE	OII	Wed, Dec 13, 2000	8.44	8.50	8.31	8.47
2160	NYSE	OII	Tue, Dec 12, 2000	8.34	8.50	8.31	8.50
2159	NYSE	OII	Mon, Dec 11, 2000	8.00	8.41	8.00	8.34
2158	NYSE	OII	Fri, Dec 8, 2000	8.03	8.09	7.94	8.00
2157	NYSE	OII	Thu, Dec 7, 2000	8.00	8.06	7.81	7.97
2156	NYSE	OII	Wed, Dec 6, 2000	8.06	8.09	7.81	7.94
2155	NYSE	OII	Tue, Dec 5, 2000	7.94	8.13	7.88	8.13
2154	NYSE	OII	Mon, Dec 4, 2000	8.06	8.16	7.94	7.94
2153	NYSE	OII	Fri, Dec 1, 2000	8.00	8.19	7.88	8.09
2152	NYSE	OII	Thu, Nov 30, 2000	7.75	8.25	7.69	7.97
2151	NYSE	OII	Wed, Nov 29, 2000	8.38	8.38	7.84	7.88
2150	NYSE	OII	Tue, Nov 28, 2000	8.53	8.53	8.34	8.38
2149	NYSE	OII	Mon, Nov 27, 2000	8.53	8.66	8.47	8.53
2148	NYSE	OII	Fri, Nov 24, 2000	8.19	8.53	8.16	8.53
2147	NYSE	OII	Wed, Nov 22, 2000	8.03	8.25	7.97	8.19
2146	NYSE	OII	Tue, Nov 21, 2000	8.09	8.19	7.97	8.03
2145	NYSE	OII	Mon, Nov 20, 2000	8.16	8.22	7.97	8.03
2144	NYSE	OII	Fri, Nov 17, 2000	8.31	8.31	8.06	8.09
2143	NYSE	OII	Thu, Nov 16, 2000	8.28	8.38	8.19	8.25
2142	NYSE	OII	Wed, Nov 15, 2000	8.06	8.34	8.06	8.31
2141	NYSE	OII	Tue, Nov 14, 2000	7.84	7.97	7.81	7.97
2140	NYSE	OII	Mon, Nov 13, 2000	7.88	7.91	7.66	7.84
2139	NYSE	OII	Fri, Nov 10, 2000	7.78	7.91	7.78	7.84
2138	NYSE	OII	Thu, Nov 9, 2000	7.88	7.88	7.75	7.75
2137	NYSE	OII	Wed, Nov 8, 2000	7.66	7.88	7.66	7.81
2136	NYSE	OII	Tue, Nov 7, 2000	7.44	7.66	7.41	7.66
2135	NYSE	OII	Mon, Nov 6, 2000	7.53	7.56	7.31	7.41
2134	NYSE	OII	Fri, Nov 3, 2000	7.44	7.50	7.25	7.47
2133	NYSE	OII	Thu, Nov 2, 2000	7.69	7.75	7.38	7.41
2132	NYSE	OII	Wed, Nov 1, 2000	7.16	7.81	7.16	7.56
2131	NYSE	OII	Tue, Oct 31, 2000	6.84	7.06	6.84	7.03
2130	NYSE	OII	Mon, Oct 30, 2000	6.63	6.94	6.63	6.81
2129	NYSE	OII	Fri, Oct 27, 2000	7.03	7.09	6.63	6.69
2128	NYSE	OII	Thu, Oct 26, 2000	6.88	6.97	6.81	6.97
2127	NYSE	OII	Wed, Oct 25, 2000	7.25	7.25	6.91	6.94
2126	NYSE	OII	Tue, Oct 24, 2000	7.44	7.44	7.19	7.19
2125	NYSE	OII	Mon, Oct 23, 2000	7.56	7.66	7.50	7.50
2124	NYSE	OII	Fri, Oct 20, 2000	7.56	7.69	7.56	7.63
2123	NYSE	OII	Thu, Oct 19, 2000	7.44	7.69	7.44	7.50
2122	NYSE	OII	Wed, Oct 18, 2000	7.63	7.66	7.38	7.41
2121	NYSE	OII	Tue, Oct 17, 2000	7.72	7.84	7.63	7.69
2120	NYSE	OII	Mon, Oct 16, 2000	8.00	8.00	7.72	7.75
2119	NYSE	OII	Fri, Oct 13, 2000	8.00	8.34	7.97	8.00
2118	NYSE	OII	Thu, Oct 12, 2000	7.94	8.19	7.86	8.13
2117	NYSE	OII	Wed, Oct 11, 2000	7.84	8.00	7.69	7.88
2116	NYSE	OII	Tue, Oct 10, 2000	7.50	7.88	7.50	7.81
2115	NYSE	OII	Mon, Oct 9, 2000	7.72	7.88	7.31	7.50
2114	NYSE	OII	Fri, Oct 6, 2000	7.84	7.91	7.72	7.72
2113	NYSE	OII	Thu, Oct 5, 2000	7.88	7.94	7.63	7.78
2112	NYSE	OII	Wed, Oct 4, 2000	8.28	8.28	7.81	7.84
2111	NYSE	OII	Tue, Oct 3, 2000	8.44	8.44	8.06	8.41
2110	NYSE	OII	Mon, Oct 2, 2000	8.44	8.50	8.16	8.50
2109	NYSE	OII	Fri, Sep 29, 2000	8.09	8.44	8.09	8.31
2108	NYSE	OII	Thu, Sep 28, 2000	8.09	8.09	8.03	8.03
2107	NYSE	OII	Wed, Sep 27, 2000	7.81	8.22	7.78	8.19
2106	NYSE	OII	Tue, Sep 26, 2000	7.72	8.13	7.69	7.69
2105	NYSE	OII	Mon, Sep 25, 2000	7.88	7.88	7.50	7.72
2104	NYSE	OII	Fri, Sep 22, 2000	7.97	8.19	7.91	7.94
2103	NYSE	OII	Thu, Sep 21, 2000	8.28	8.28	8.03	8.03
2102	NYSE	OII	Wed, Sep 20, 2000	8.22	8.34	7.94	8.28
2101	NYSE	OII	Tue, Sep 19, 2000	8.59	8.59	8.13	8.16
2100	NYSE	OII	Mon, Sep 18, 2000	8.81	8.88	8.50	8.53
2099	NYSE	OII	Fri, Sep 15, 2000	8.69	8.84	8.69	8.81
2098	NYSE	OII	Thu, Sep 14, 2000	8.63	8.81	8.50	8.81
2097	NYSE	OII	Wed, Sep 13, 2000	8.84	8.91	8.66	8.66
2096	NYSE	OII	Tue, Sep 12, 2000	9.00	9.06	8.84	8.88
2095	NYSE	OII	Mon, Sep 11, 2000	8.31	9.03	8.31	8.94
2094	NYSE	OII	Fri, Sep 8, 2000	8.59	8.59	8.28	8.28
2093	NYSE	OII	Thu, Sep 7, 2000	8.72	8.72	8.56	8.59
2092	NYSE	OII	Wed, Sep 6, 2000	8.72	8.91	8.63	8.72
2091	NYSE	OII	Tue, Sep 5, 2000	8.75	8.81	8.56	8.72
2090	NYSE	OII	Fri, Sep 1, 2000	8.84	9.03	8.63	8.63
2089	NYSE	OII	Thu, Aug 31, 2000	8.03	8.88	7.97	8.72
2088	NYSE	OII	Wed, Aug 30, 2000	7.84	7.88	7.78	7.78
2087	NYSE	OII	Tue, Aug 29, 2000	7.81	7.94	7.75	7.84
2086	NYSE	OII	Mon, Aug 28, 2000	7.66	7.81	7.63	7.81
2085	NYSE	OII	Fri, Aug 25, 2000	7.53	7.66	7.53	7.63
2084	NYSE	OII	Thu, Aug 24, 2000	7.81	7.88	7.50	7.50
2083	NYSE	OII	Wed, Aug 23, 2000	7.50	7.91	7.50	7.88
2082	NYSE	OII	Tue, Aug 22, 2000	7.69	7.69	7.44	7.44
2081	NYSE	OII	Mon, Aug 21, 2000	7.31	7.47	7.31	7.44
2080	NYSE	OII	Fri, Aug 18, 2000	7.22	7.38	7.22	7.28
2079	NYSE	OII	Thu, Aug 17, 2000	7.09	7.28	7.09	7.19
2078	NYSE	OII	Wed, Aug 16, 2000	6.91	7.09	6.88	7.03
2077	NYSE	OII	Tue, Aug 15, 2000	6.97	7.06	6.91	6.94
2076	NYSE	OII	Mon, Aug 14, 2000	6.88	7.06	6.81	7.00
2075	NYSE	OII	Fri, Aug 11, 2000	7.00	7.00	6.78	6.84
2074	NYSE	OII	Thu, Aug 10, 2000	7.13	7.16	6.97	6.97
2073	NYSE	OII	Wed, Aug 9, 2000	6.97	7.13	6.88	7.13
2072	NYSE	OII	Tue, Aug 8, 2000	7.81	7.84	6.91	6.97
2071	NYSE	OII	Mon, Aug 7, 2000	8.00	8.16	7.69	7.95
2070	NYSE	OII	Fri, Aug 4, 2000	7.94	8.22	7.94	8.00
2069	NYSE	OII	Thu, Aug 3, 2000	7.84	8.00	7.81	7.94
2068	NYSE	OII	Wed, Aug 2, 2000	7.88	8.03	7.69	7.84
2067	NYSE	OII	Tue, Aug 1, 2000	7.66	7.88	7.63	7.88
2066	NYSE	OII	Mon, Jul 31, 2000	7.63	7.66	7.47	7.63
2065	NYSE	OII	Fri, Jul 28, 2000	7.88	7.91	7.53	7.63
2064	NYSE	OII	Thu, Jul 27, 2000	7.75	8.00	7.75	7.97
2063	NYSE	OII	Wed, Jul 26, 2000	7.31	7.81	7.25	7.75
2062	NYSE	OII	Tue, Jul 25, 2000	7.34	7.94	7.31	7.31
2061	NYSE	OII	Mon, Jul 24, 2000	7.81	7.94	7.41	7.41
2060	NYSE	OII	Fri, Jul 21, 2000	8.31	8.41	7.81	7.81
2059	NYSE	OII	Thu, Jul 20, 2000	8.56	8.56	8.28	8.38
2058	NYSE	OII	Wed, Jul 19, 2000	8.75	8.75	8.41	8.53
2057	NYSE	OII	Tue, Jul 18, 2000	8.38	8.72	8.38	8.72
2056	NYSE	OII	Mon, Jul 17, 2000	8.47	8.50	8.25	8.34
2055	NYSE	OII	Fri, Jul 14, 2000	8.53	8.53	8.31	8.53
2054	NYSE	OII	Thu, Jul 13, 2000	8.56	8.56	8.50	8.56
2053	NYSE	OII	Wed, Jul 12, 2000	8.50	8.59	8.38	8.56
2052	NYSE	OII	Tue, Jul 11, 2000	8.47	8.59	8.44	8.53
2051	NYSE	OII	Mon, Jul 10, 2000	9.34	9.38	8.44	8.44
2050	NYSE	OII	Fri, Jul 7, 2000	9.50	9.50	9.31	9.47
2049	NYSE	OII	Thu, Jul 6, 2000	9.47	9.63	9.38	9.50
2048	NYSE	OII	Wed, Jul 5, 2000	9.81	9.81	9.47	9.47
2047	NYSE	OII	Mon, Jul 3, 2000	9.63	9.97	9.59	9.94
2046	NYSE	OII	Fri, Jun 30, 2000	10.03	10.03	9.50	9.50
2045	NYSE	OII	Thu, Jun 29, 2000	9.47	10.06	9.44	10.00
2044	NYSE	OII	Wed, Jun 28, 2000	9.78	9.81	9.44	9.44
2043	NYSE	OII	Tue, Jun 27, 2000	9.72	9.75	9.66	9.72
2042	NYSE	OII	Mon, Jun 26, 2000	9.63	9.84	9.50	9.72
2041	NYSE	OII	Fri, Jun 23, 2000	9.91	9.91	9.53	9.69
2040	NYSE	OII	Thu, Jun 22, 2000	9.94	10.00	9.84	9.88
2039	NYSE	OII	Wed, Jun 21, 2000	9.91	10.16	9.81	9.94
2038	NYSE	OII	Tue, Jun 20, 2000	9.84	9.84	9.63	9.84
2037	NYSE	OII	Mon, Jun 19, 2000	10.00	10.00	9.88	9.97
2036	NYSE	OII	Fri, Jun 16, 2000	9.97	10.00	9.88	9.97
2035	NYSE	OII	Thu, Jun 15, 2000	10.00	10.00	9.94	9.97
2034	NYSE	OII	Wed, Jun 14, 2000	10.06	10.06	9.94	10.00
2033	NYSE	OII	Tue, Jun 13, 2000	9.88	10.06	9.81	10.06
2032	NYSE	OII	Mon, Jun 12, 2000	9.72	9.97	9.72	9.94
2031	NYSE	OII	Fri, Jun 9, 2000	9.75	9.81	9.63	9.66
2030	NYSE	OII	Thu, Jun 8, 2000	9.53	9.72	9.53	9.72
2029	NYSE	OII	Wed, Jun 7, 2000	9.47	9.56	9.44	9.50
2028	NYSE	OII	Tue, Jun 6, 2000	9.19	9.47	9.19	9.47
2027	NYSE	OII	Mon, Jun 5, 2000	9.44	9.53	9.19	9.25
2026	NYSE	OII	Fri, Jun 2, 2000	9.53	9.56	9.44	9.44
2025	NYSE	OII	Thu, Jun 1, 2000	9.75	9.75	9.53	9.59
2024	NYSE	OII	Wed, May 31, 2000	9.47	9.81	9.44	9.75
2023	NYSE	OII	Tue, May 30, 2000	9.44	9.75	9.44	9.53
2022	NYSE	OII	Fri, May 26, 2000	9.22	9.56	9.22	9.50
2021	NYSE	OII	Thu, May 25, 2000	9.19	9.19	9.00	9.16
2020	NYSE	OII	Wed, May 24, 2000	9.28	9.34	9.16	9.25
2019	NYSE	OII	Tue, May 23, 2000	9.00	9.38	9.00	9.19
2018	NYSE	OII	Mon, May 22, 2000	9.53	9.63	8.88	8.94
2017	NYSE	OII	Fri, May 19, 2000	9.56	9.56	9.31	9.47
2016	NYSE	OII	Thu, May 18, 2000	10.00	10.00	9.25	9.50
2015	NYSE	OII	Wed, May 17, 2000	10.56	10.56	10.13	10.31
2014	NYSE	OII	Tue, May 16, 2000	10.63	10.75	10.44	10.56
2013	NYSE	OII	Mon, May 15, 2000	9.59	10.38	9.59	10.34
2012	NYSE	OII	Fri, May 12, 2000	9.22	9.59	9.22	9.59
2011	NYSE	OII	Thu, May 11, 2000	9.19	9.31	9.16	9.22
2010	NYSE	OII	Wed, May 10, 2000	9.16	9.16	9.09	9.13
2009	NYSE	OII	Tue, May 9, 2000	9.13	9.22	9.13	9.22
2008	NYSE	OII	Mon, May 8, 2000	9.00	9.31	9.00	9.13
2007	NYSE	OII	Fri, May 5, 2000	8.94	9.00	8.78	9.00
2006	NYSE	OII	Thu, May 4, 2000	8.66	8.97	8.66	8.91
2005	NYSE	OII	Wed, May 3, 2000	8.78	8.84	8.66	8.72
2004	NYSE	OII	Tue, May 2, 2000	8.66	8.94	8.66	8.91
2003	NYSE	OII	Mon, May 1, 2000	8.63	8.72	8.63	8.66
2002	NYSE	OII	Fri, Apr 28, 2000	8.66	8.84	8.63	8.63
2001	NYSE	OII	Thu, Apr 27, 2000	8.44	8.78	8.41	8.66
2000	NYSE	OII	Wed, Apr 26, 2000	8.50	8.56	8.44	8.47
1999	NYSE	OII	Tue, Apr 25, 2000	8.19	8.63	8.19	8.50
1998	NYSE	OII	Mon, Apr 24, 2000	7.97	8.19	7.91	8.19
1997	NYSE	OII	Thu, Apr 20, 2000	7.97	8.06	7.81	8.00
1996	NYSE	OII	Wed, Apr 19, 2000	7.94	8.06	7.75	7.97
1995	NYSE	OII	Tue, Apr 18, 2000	7.75	8.03	7.75	7.88
1994	NYSE	OII	Mon, Apr 17, 2000	8.00	8.00	7.63	7.69
1993	NYSE	OII	Fri, Apr 14, 2000	8.06	8.25	7.88	8.25
1992	NYSE	OII	Thu, Apr 13, 2000	8.50	8.53	8.19	8.19
1991	NYSE	OII	Wed, Apr 12, 2000	8.50	8.63	8.31	8.47
1990	NYSE	OII	Tue, Apr 11, 2000	8.44	8.56	8.06	8.41
1989	NYSE	OII	Mon, Apr 10, 2000	8.66	8.66	8.41	8.44
1988	NYSE	OII	Fri, Apr 7, 2000	8.63	8.81	8.50	8.69
1987	NYSE	OII	Thu, Apr 6, 2000	8.69	8.91	8.50	8.50
1986	NYSE	OII	Wed, Apr 5, 2000	8.69	8.94	8.63	8.63
1985	NYSE	OII	Tue, Apr 4, 2000	9.53	9.59	8.50	8.78
1984	NYSE	OII	Mon, Apr 3, 2000	9.44	9.50	9.34	9.50
1983	NYSE	OII	Fri, Mar 31, 2000	9.69	9.91	9.38	9.38
1982	NYSE	OII	Thu, Mar 30, 2000	9.69	9.91	9.53	9.75
1981	NYSE	OII	Wed, Mar 29, 2000	9.59	9.81	9.50	9.66
1980	NYSE	OII	Tue, Mar 28, 2000	9.78	9.88	9.56	9.56
1979	NYSE	OII	Mon, Mar 27, 2000	9.88	10.00	9.69	9.91
1978	NYSE	OII	Fri, Mar 24, 2000	9.75	10.25	9.75	9.94
1977	NYSE	OII	Thu, Mar 23, 2000	9.66	10.00	9.66	9.78
1976	NYSE	OII	Wed, Mar 22, 2000	9.25	9.66	9.25	9.66
1975	NYSE	OII	Tue, Mar 21, 2000	9.13	9.25	8.94	9.25
1974	NYSE	OII	Mon, Mar 20, 2000	9.41	9.41	9.16	9.22
1973	NYSE	OII	Fri, Mar 17, 2000	9.59	9.59	9.41	9.44
1972	NYSE	OII	Thu, Mar 16, 2000	9.50	9.59	9.41	9.59
1971	NYSE	OII	Wed, Mar 15, 2000	9.44	9.53	9.41	9.50
1970	NYSE	OII	Tue, Mar 14, 2000	9.38	9.50	9.34	9.44
1969	NYSE	OII	Mon, Mar 13, 2000	9.41	9.50	9.31	9.50
1968	NYSE	OII	Fri, Mar 10, 2000	9.47	9.81	9.44	9.50
1967	NYSE	OII	Thu, Mar 9, 2000	9.50	9.59	9.25	9.47
1966	NYSE	OII	Wed, Mar 8, 2000	10.19	10.19	9.50	9.50
1965	NYSE	OII	Tue, Mar 7, 2000	9.75	10.22	9.56	10.22
1964	NYSE	OII	Mon, Mar 6, 2000	9.31	9.81	9.25	9.72
1963	NYSE	OII	Fri, Mar 3, 2000	10.13	10.13	9.25	9.31
1962	NYSE	OII	Thu, Mar 2, 2000	10.00	10.28	9.97	10.00
1961	NYSE	OII	Wed, Mar 1, 2000	9.63	10.00	9.63	9.97
1960	NYSE	OII	Tue, Feb 29, 2000	9.06	9.53	9.06	9.50
1959	NYSE	OII	Mon, Feb 28, 2000	8.50	9.13	8.47	9.13
1958	NYSE	OII	Fri, Feb 25, 2000	9.03	9.06	8.69	8.75
1957	NYSE	OII	Thu, Feb 24, 2000	9.03	9.19	9.03	9.16
1956	NYSE	OII	Wed, Feb 23, 2000	9.03	9.09	8.91	9.03
1955	NYSE	OII	Tue, Feb 22, 2000	8.97	9.09	8.94	9.03
1954	NYSE	OII	Fri, Feb 18, 2000	8.94	9.22	8.94	8.94
1953	NYSE	OII	Thu, Feb 17, 2000	8.94	9.00	8.91	9.00
1952	NYSE	OII	Wed, Feb 16, 2000	8.94	9.00	8.69	9.00
1951	NYSE	OII	Tue, Feb 15, 2000	8.38	8.94	8.38	8.94
1950	NYSE	OII	Mon, Feb 14, 2000	8.19	8.38	8.13	8.38
1949	NYSE	OII	Fri, Feb 11, 2000	8.25	8.25	8.16	8.22
1948	NYSE	OII	Thu, Feb 10, 2000	8.13	8.28	8.09	8.25
1947	NYSE	OII	Wed, Feb 9, 2000	8.25	8.28	8.06	8.19
1946	NYSE	OII	Tue, Feb 8, 2000	8.34	8.38	8.13	8.28
1945	NYSE	OII	Mon, Feb 7, 2000	8.69	9.09	8.63	8.63
1944	NYSE	OII	Fri, Feb 4, 2000	9.03	9.03	8.53	8.69
1943	NYSE	OII	Thu, Feb 3, 2000	8.72	9.16	8.72	9.09
1942	NYSE	OII	Wed, Feb 2, 2000	8.47	8.72	8.47	8.72
1941	NYSE	OII	Tue, Feb 1, 2000	8.25	8.47	8.25	8.47
1940	NYSE	OII	Mon, Jan 31, 2000	7.94	8.50	7.94	8.31
1939	NYSE	OII	Fri, Jan 28, 2000	8.06	8.16	7.78	7.94
1938	NYSE	OII	Thu, Jan 27, 2000	8.38	8.44	7.97	8.00
1937	NYSE	OII	Wed, Jan 26, 2000	8.66	8.69	8.31	8.31
1936	NYSE	OII	Tue, Jan 25, 2000	8.31	8.59	8.22	8.59
1935	NYSE	OII	Mon, Jan 24, 2000	8.50	9.03	8.25	8.25
1934	NYSE	OII	Fri, Jan 21, 2000	8.72	8.84	8.50	8.50
1933	NYSE	OII	Thu, Jan 20, 2000	8.88	8.88	8.56	8.63
1932	NYSE	OII	Wed, Jan 19, 2000	8.91	9.09	8.75	8.75
1931	NYSE	OII	Tue, Jan 18, 2000	8.13	8.97	8.13	8.97
1930	NYSE	OII	Fri, Jan 14, 2000	7.91	8.16	7.91	8.16
1929	NYSE	OII	Thu, Jan 13, 2000	7.41	8.13	7.41	7.88
1928	NYSE	OII	Wed, Jan 12, 2000	7.91	7.91	7.34	7.34
1927	NYSE	OII	Tue, Jan 11, 2000	7.69	7.94	7.47	7.94
1926	NYSE	OII	Mon, Jan 10, 2000	8.00	8.09	7.47	7.75
1925	NYSE	OII	Fri, Jan 7, 2000	7.31	8.00	7.06	8.00
1924	NYSE	OII	Thu, Jan 6, 2000	6.88	7.34	6.84	7.34
1923	NYSE	OII	Wed, Jan 5, 2000	7.13	7.13	6.88	6.88
1922	NYSE	OII	Tue, Jan 4, 2000	6.88	7.00	6.78	6.97
1921	NYSE	OII	Mon, Jan 3, 2000	7.41	7.41	6.81	6.97
1920	NYSE	OII	Fri, Dec 31, 1999	7.03	7.47	7.03	7.47
1919	NYSE	OII	Thu, Dec 30, 1999	7.41	7.41	6.88	7.00
1918	NYSE	OII	Wed, Dec 29, 1999	7.31	7.44	7.06	7.34
1917	NYSE	OII	Tue, Dec 28, 1999	7.28	7.50	7.19	7.37
1916	NYSE	OII	Mon, Dec 27, 1999	7.09	7.34	7.06	7.28
1915	NYSE	OII	Thu, Dec 23, 1999	6.91	7.25	6.91	7.09
1914	NYSE	OII	Wed, Dec 22, 1999	6.81	6.94	6.75	6.94
1913	NYSE	OII	Tue, Dec 21, 1999	6.53	6.91	6.50	6.81
1912	NYSE	OII	Mon, Dec 20, 1999	6.56	7.03	6.53	6.53
1911	NYSE	OII	Fri, Dec 17, 1999	6.22	6.63	6.22	6.50
1910	NYSE	OII	Thu, Dec 16, 1999	6.09	6.19	6.06	6.19
1909	NYSE	OII	Wed, Dec 15, 1999	6.25	6.47	6.09	6.09
1908	NYSE	OII	Tue, Dec 14, 1999	6.22	6.38	6.16	6.19
1907	NYSE	OII	Mon, Dec 13, 1999	6.47	6.50	6.19	6.19
1906	NYSE	OII	Fri, Dec 10, 1999	6.63	6.72	6.44	6.44
1905	NYSE	OII	Thu, Dec 9, 1999	6.84	6.84	6.56	6.56
1904	NYSE	OII	Wed, Dec 8, 1999	6.69	6.84	6.47	6.78
1903	NYSE	OII	Tue, Dec 7, 1999	6.88	7.13	6.63	6.63
1902	NYSE	OII	Mon, Dec 6, 1999	6.75	7.00	6.75	6.91
1901	NYSE	OII	Fri, Dec 3, 1999	7.00	7.25	6.56	6.69
1900	NYSE	OII	Thu, Dec 2, 1999	7.03	7.22	6.94	6.94
1899	NYSE	OII	Wed, Dec 1, 1999	6.50	6.84	6.34	6.84
1898	NYSE	OII	Tue, Nov 30, 1999	6.50	6.50	6.41	6.50
1897	NYSE	OII	Mon, Nov 29, 1999	6.91	6.91	6.47	6.50
1896	NYSE	OII	Fri, Nov 26, 1999	7.06	7.09	6.94	6.97
1895	NYSE	OII	Wed, Nov 24, 1999	7.13	7.38	7.00	7.09
1894	NYSE	OII	Tue, Nov 23, 1999	7.41	7.47	7.00	7.03
1893	NYSE	OII	Mon, Nov 22, 1999	7.50	7.78	7.38	7.38
1892	NYSE	OII	Fri, Nov 19, 1999	7.63	7.84	7.19	7.38
1891	NYSE	OII	Thu, Nov 18, 1999	8.13	8.19	7.69	7.69
1890	NYSE	OII	Wed, Nov 17, 1999	8.31	8.38	7.75	8.00
1889	NYSE	OII	Tue, Nov 16, 1999	7.19	7.28	7.16	7.22
1888	NYSE	OII	Mon, Nov 15, 1999	7.19	7.19	7.00	7.16
1887	NYSE	OII	Fri, Nov 12, 1999	7.19	7.25	7.13	7.19
1886	NYSE	OII	Thu, Nov 11, 1999	7.50	7.59	7.13	7.13
1885	NYSE	OII	Wed, Nov 10, 1999	7.00	7.56	7.00	7.44
1884	NYSE	OII	Tue, Nov 9, 1999	6.53	7.03	6.50	6.94
1883	NYSE	OII	Mon, Nov 8, 1999	6.38	6.63	6.38	6.59
1882	NYSE	OII	Fri, Nov 5, 1999	6.75	6.94	6.38	6.44
1881	NYSE	OII	Thu, Nov 4, 1999	6.66	7.09	6.63	6.81
1880	NYSE	OII	Wed, Nov 3, 1999	6.53	6.72	6.53	6.69
1879	NYSE	OII	Tue, Nov 2, 1999	6.78	6.88	6.63	6.72
1878	NYSE	OII	Mon, Nov 1, 1999	6.78	6.94	6.75	6.78
1877	NYSE	OII	Fri, Oct 29, 1999	6.81	6.88	6.78	6.78
1876	NYSE	OII	Thu, Oct 28, 1999	6.91	6.97	6.81	6.84
1875	NYSE	OII	Wed, Oct 27, 1999	6.84	7.00	6.84	6.97
1874	NYSE	OII	Tue, Oct 26, 1999	6.97	7.00	6.84	6.84
1873	NYSE	OII	Mon, Oct 25, 1999	7.22	7.25	7.03	7.03
1872	NYSE	OII	Fri, Oct 22, 1999	7.00	7.25	6.94	7.22
1871	NYSE	OII	Thu, Oct 21, 1999	6.84	7.00	6.84	6.97
1870	NYSE	OII	Wed, Oct 20, 1999	6.94	7.09	6.56	6.91
1869	NYSE	OII	Tue, Oct 19, 1999	7.09	7.28	6.84	6.94
1868	NYSE	OII	Mon, Oct 18, 1999	7.38	7.53	6.91	7.09
1867	NYSE	OII	Fri, Oct 15, 1999	7.28	7.38	7.22	7.38
1866	NYSE	OII	Thu, Oct 14, 1999	7.63	7.63	7.44	7.47
1865	NYSE	OII	Wed, Oct 13, 1999	7.88	7.88	7.34	7.59
1864	NYSE	OII	Tue, Oct 12, 1999	7.69	7.97	7.69	7.78
1863	NYSE	OII	Mon, Oct 11, 1999	7.50	7.84	7.47	7.56
1862	NYSE	OII	Fri, Oct 8, 1999	7.69	7.69	7.50	7.53
1861	NYSE	OII	Thu, Oct 7, 1999	7.88	8.00	7.69	7.75
1860	NYSE	OII	Wed, Oct 6, 1999	7.75	7.91	7.69	7.91
1859	NYSE	OII	Tue, Oct 5, 1999	8.19	8.19	7.69	7.69
1858	NYSE	OII	Mon, Oct 4, 1999	8.56	8.59	8.19	8.22
1857	NYSE	OII	Fri, Oct 1, 1999	8.44	9.00	8.44	8.63
1856	NYSE	OII	Thu, Sep 30, 1999	8.59	8.59	8.31	8.41
1855	NYSE	OII	Wed, Sep 29, 1999	8.19	8.50	8.09	8.50
1854	NYSE	OII	Tue, Sep 28, 1999	8.56	8.56	8.03	8.06
1853	NYSE	OII	Mon, Sep 27, 1999	8.72	9.13	8.50	8.63
1852	NYSE	OII	Fri, Sep 24, 1999	8.94	8.97	8.44	8.75
1851	NYSE	OII	Thu, Sep 23, 1999	9.06	9.22	9.00	9.03
1850	NYSE	OII	Wed, Sep 22, 1999	9.28	9.31	9.00	9.06
1849	NYSE	OII	Tue, Sep 21, 1999	10.09	10.09	9.28	9.28
1848	NYSE	OII	Mon, Sep 20, 1999	10.16	10.19	10.06	10.13
1847	NYSE	OII	Fri, Sep 17, 1999	10.00	10.16	10.00	10.16
1846	NYSE	OII	Thu, Sep 16, 1999	10.09	10.19	10.09	10.13
1845	NYSE	OII	Wed, Sep 15, 1999	10.31	10.31	10.09	10.13
1844	NYSE	OII	Tue, Sep 14, 1999	10.66	10.69	10.25	10.31
1843	NYSE	OII	Mon, Sep 13, 1999	10.78	11.25	10.75	10.75
1842	NYSE	OII	Fri, Sep 10, 1999	10.66	10.75	10.50	10.66
1841	NYSE	OII	Thu, Sep 9, 1999	10.00	10.75	10.00	10.63
1840	NYSE	OII	Wed, Sep 8, 1999	9.88	10.00	9.75	10.00
1839	NYSE	OII	Tue, Sep 7, 1999	9.69	9.97	9.66	9.88
1838	NYSE	OII	Fri, Sep 3, 1999	9.81	9.81	9.69	9.75
1837	NYSE	OII	Thu, Sep 2, 1999	10.06	10.06	9.75	9.78
1836	NYSE	OII	Wed, Sep 1, 1999	10.09	10.09	10.00	10.00
1835	NYSE	OII	Tue, Aug 31, 1999	9.94	10.09	9.91	10.03
1834	NYSE	OII	Mon, Aug 30, 1999	9.97	10.00	9.81	9.81
1833	NYSE	OII	Fri, Aug 27, 1999	10.00	10.03	9.91	10.03
1832	NYSE	OII	Thu, Aug 26, 1999	10.16	10.19	9.66	10.00
1831	NYSE	OII	Wed, Aug 25, 1999	10.94	10.94	10.06	10.22
1830	NYSE	OII	Tue, Aug 24, 1999	11.31	11.31	10.88	10.94
1829	NYSE	OII	Mon, Aug 23, 1999	11.25	11.34	11.13	11.34
1828	NYSE	OII	Fri, Aug 20, 1999	11.22	11.38	11.16	11.34
1827	NYSE	OII	Thu, Aug 19, 1999	11.06	11.19	11.06	11.16
1826	NYSE	OII	Wed, Aug 18, 1999	11.22	11.22	11.09	11.13
1825	NYSE	OII	Tue, Aug 17, 1999	10.88	11.22	10.88	11.19
1824	NYSE	OII	Mon, Aug 16, 1999	11.16	11.28	10.88	11.00
1823	NYSE	OII	Fri, Aug 13, 1999	11.50	11.56	11.28	11.28
1822	NYSE	OII	Thu, Aug 12, 1999	11.50	11.81	11.41	11.53
1821	NYSE	OII	Wed, Aug 11, 1999	11.50	11.56	11.41	11.50
1820	NYSE	OII	Tue, Aug 10, 1999	10.81	11.72	10.81	11.53
1819	NYSE	OII	Mon, Aug 9, 1999	9.53	10.84	9.50	10.84
1818	NYSE	OII	Fri, Aug 6, 1999	9.00	9.47	8.94	9.41
1817	NYSE	OII	Thu, Aug 5, 1999	8.72	9.00	8.63	8.97
1816	NYSE	OII	Wed, Aug 4, 1999	8.50	8.75	8.50	8.75
1815	NYSE	OII	Tue, Aug 3, 1999	8.69	8.72	8.38	8.47
1814	NYSE	OII	Mon, Aug 2, 1999	8.81	8.81	8.53	8.63
1813	NYSE	OII	Fri, Jul 30, 1999	8.59	8.88	8.59	8.81
1812	NYSE	OII	Thu, Jul 29, 1999	8.22	8.63	8.22	8.63
1811	NYSE	OII	Wed, Jul 28, 1999	8.22	8.25	8.19	8.25
1810	NYSE	OII	Tue, Jul 27, 1999	8.22	8.22	8.16	8.19
1809	NYSE	OII	Mon, Jul 26, 1999	8.22	8.25	8.19	8.19
1808	NYSE	OII	Fri, Jul 23, 1999	8.22	8.28	8.19	8.25
1807	NYSE	OII	Thu, Jul 22, 1999	8.22	8.28	8.19	8.22
1806	NYSE	OII	Wed, Jul 21, 1999	8.25	8.34	8.13	8.34
1805	NYSE	OII	Tue, Jul 20, 1999	8.03	8.34	8.03	8.25
1804	NYSE	OII	Mon, Jul 19, 1999	8.50	8.53	8.03	8.03
1803	NYSE	OII	Fri, Jul 16, 1999	8.50	8.56	8.50	8.50
1802	NYSE	OII	Thu, Jul 15, 1999	8.59	8.66	8.44	8.53
1801	NYSE	OII	Wed, Jul 14, 1999	8.56	8.69	8.56	8.56
1800	NYSE	OII	Tue, Jul 13, 1999	8.66	8.75	8.53	8.59
1799	NYSE	OII	Mon, Jul 12, 1999	8.31	8.69	8.25	8.69
1798	NYSE	OII	Fri, Jul 9, 1999	8.47	8.47	8.31	8.34
1797	NYSE	OII	Thu, Jul 8, 1999	8.13	8.47	8.00	8.47
1796	NYSE	OII	Wed, Jul 7, 1999	9.00	9.03	8.13	8.13
1795	NYSE	OII	Tue, Jul 6, 1999	8.59	9.06	8.59	9.03
1794	NYSE	OII	Fri, Jul 2, 1999	8.44	8.69	8.25	8.69
1793	NYSE	OII	Thu, Jul 1, 1999	8.16	8.53	8.16	8.41
1792	NYSE	OII	Wed, Jun 30, 1999	8.50	9.06	8.06	8.06
1791	NYSE	OII	Tue, Jun 29, 1999	8.72	8.72	8.25	8.53
1790	NYSE	OII	Mon, Jun 28, 1999	8.63	8.86	8.53	8.69
1789	NYSE	OII	Fri, Jun 25, 1999	8.44	8.53	8.41	8.50
1788	NYSE	OII	Thu, Jun 24, 1999	8.66	8.72	8.38	8.47
1787	NYSE	OII	Wed, Jun 23, 1999	8.47	8.72	8.47	8.72
1786	NYSE	OII	Tue, Jun 22, 1999	8.09	8.50	8.09	8.44
1785	NYSE	OII	Mon, Jun 21, 1999	8.31	8.31	8.16	8.16
1784	NYSE	OII	Fri, Jun 18, 1999	8.94	8.94	8.28	8.28
1783	NYSE	OII	Thu, Jun 17, 1999	8.25	8.69	8.22	8.56
1782	NYSE	OII	Wed, Jun 16, 1999	8.19	8.22	8.13	8.22
1781	NYSE	OII	Tue, Jun 15, 1999	8.28	8.28	8.09	8.16
1780	NYSE	OII	Mon, Jun 14, 1999	8.31	8.38	8.22	8.38
1779	NYSE	OII	Fri, Jun 11, 1999	8.06	8.31	8.03	8.31
1778	NYSE	OII	Thu, Jun 10, 1999	8.31	8.34	8.06	8.13
1777	NYSE	OII	Wed, Jun 9, 1999	8.09	8.44	8.06	8.44
1776	NYSE	OII	Tue, Jun 8, 1999	8.00	8.50	8.00	8.13
1775	NYSE	OII	Mon, Jun 7, 1999	7.81	8.00	7.81	8.00
1774	NYSE	OII	Fri, Jun 4, 1999	7.97	7.97	7.84	7.88
1773	NYSE	OII	Thu, Jun 3, 1999	7.91	7.91	7.78	7.84
1772	NYSE	OII	Wed, Jun 2, 1999	7.69	7.78	7.53	7.72
1771	NYSE	OII	Tue, Jun 1, 1999	7.66	7.75	7.38	7.69
1770	NYSE	OII	Fri, May 28, 1999	7.38	7.72	7.31	7.72
1769	NYSE	OII	Thu, May 27, 1999	7.75	7.75	7.31	7.31
1768	NYSE	OII	Wed, May 26, 1999	7.78	7.81	7.63	7.72
1767	NYSE	OII	Tue, May 25, 1999	7.72	8.00	7.72	7.75
1766	NYSE	OII	Mon, May 24, 1999	7.94	7.94	7.50	7.75
1765	NYSE	OII	Fri, May 21, 1999	7.75	7.97	7.72	7.88
1764	NYSE	OII	Thu, May 20, 1999	7.72	7.75	7.47	7.72
1763	NYSE	OII	Wed, May 19, 1999	7.81	7.97	7.59	7.59
1762	NYSE	OII	Tue, May 18, 1999	7.75	7.81	7.75	7.75
1761	NYSE	OII	Mon, May 17, 1999	7.72	7.84	7.72	7.75
1760	NYSE	OII	Fri, May 14, 1999	8.00	8.00	7.56	7.75
1759	NYSE	OII	Thu, May 13, 1999	7.56	8.00	7.53	7.97
1758	NYSE	OII	Wed, May 12, 1999	7.84	7.94	7.50	7.50
1757	NYSE	OII	Tue, May 11, 1999	8.09	8.16	7.81	7.88
1756	NYSE	OII	Mon, May 10, 1999	8.00	8.19	7.94	8.09
1755	NYSE	OII	Fri, May 7, 1999	8.06	8.17	7.75	8.03
1754	NYSE	OII	Thu, May 6, 1999	8.25	8.34	8.06	8.06
1753	NYSE	OII	Wed, May 5, 1999	8.28	8.31	8.06	8.22
1752	NYSE	OII	Tue, May 4, 1999	8.69	8.69	8.19	8.34
1751	NYSE	OII	Mon, May 3, 1999	8.25	8.75	8.19	8.75
1750	NYSE	OII	Fri, Apr 30, 1999	8.56	8.59	8.25	8.25
1749	NYSE	OII	Thu, Apr 29, 1999	8.72	8.72	8.09	8.53
1748	NYSE	OII	Wed, Apr 28, 1999	8.41	8.72	8.34	8.69
1747	NYSE	OII	Tue, Apr 27, 1999	7.81	8.50	7.81	8.50
1746	NYSE	OII	Mon, Apr 26, 1999	8.13	8.22	7.78	7.78
1745	NYSE	OII	Fri, Apr 23, 1999	8.72	8.72	8.13	8.13
1744	NYSE	OII	Thu, Apr 22, 1999	8.53	8.78	8.41	8.72
1743	NYSE	OII	Wed, Apr 21, 1999	8.34	8.75	8.34	8.69
1742	NYSE	OII	Tue, Apr 20, 1999	8.22	8.34	7.66	8.34
1741	NYSE	OII	Mon, Apr 19, 1999	8.50	8.97	8.09	8.22
1740	NYSE	OII	Fri, Apr 16, 1999	7.69	8.50	7.50	8.50
1739	NYSE	OII	Thu, Apr 15, 1999	7.22	7.88	7.19	7.72
1738	NYSE	OII	Wed, Apr 14, 1999	7.94	7.94	7.13	7.16
1737	NYSE	OII	Tue, Apr 13, 1999	7.59	7.88	7.59	7.81
1736	NYSE	OII	Mon, Apr 12, 1999	7.50	8.00	7.44	7.59
1735	NYSE	OII	Fri, Apr 9, 1999	6.94	7.44	6.94	7.44
1734	NYSE	OII	Thu, Apr 8, 1999	6.63	6.97	6.63	6.97
1733	NYSE	OII	Wed, Apr 7, 1999	6.75	6.81	6.59	6.63
1732	NYSE	OII	Tue, Apr 6, 1999	6.97	6.97	6.75	6.75
1731	NYSE	OII	Mon, Apr 5, 1999	7.00	7.16	7.00	7.13
1730	NYSE	OII	Thu, Apr 1, 1999	7.50	7.56	6.94	7.00
1729	NYSE	OII	Wed, Mar 31, 1999	7.53	7.88	7.50	7.56
1728	NYSE	OII	Tue, Mar 30, 1999	7.34	7.69	7.34	7.56
1727	NYSE	OII	Mon, Mar 29, 1999	6.94	7.34	6.94	7.28
1726	NYSE	OII	Fri, Mar 26, 1999	6.88	7.13	6.88	6.94
1725	NYSE	OII	Thu, Mar 25, 1999	7.13	7.19	6.78	6.88
1724	NYSE	OII	Wed, Mar 24, 1999	6.63	7.06	6.63	7.06
1723	NYSE	OII	Tue, Mar 23, 1999	7.13	7.13	6.63	6.63
1722	NYSE	OII	Mon, Mar 22, 1999	6.75	6.97	6.63	6.97
1721	NYSE	OII	Fri, Mar 19, 1999	6.75	6.88	6.44	6.53
1720	NYSE	OII	Thu, Mar 18, 1999	6.91	7.13	6.69	6.69
1719	NYSE	OII	Wed, Mar 17, 1999	6.47	6.88	6.44	6.88
1718	NYSE	OII	Tue, Mar 16, 1999	6.47	6.53	6.34	6.41
1717	NYSE	OII	Mon, Mar 15, 1999	6.91	6.91	6.19	6.41
1716	NYSE	OII	Fri, Mar 12, 1999	6.81	6.97	6.75	6.97
1715	NYSE	OII	Thu, Mar 11, 1999	6.63	6.69	6.31	6.47
1714	NYSE	OII	Wed, Mar 10, 1999	6.06	6.34	6.06	6.34
1713	NYSE	OII	Tue, Mar 9, 1999	6.19	6.34	6.00	6.00
1712	NYSE	OII	Mon, Mar 8, 1999	5.50	6.06	5.50	5.97
1711	NYSE	OII	Fri, Mar 5, 1999	5.38	5.69	5.28	5.53
1710	NYSE	OII	Thu, Mar 4, 1999	5.09	5.47	5.09	5.25
1709	NYSE	OII	Wed, Mar 3, 1999	5.22	5.34	5.16	5.22
1708	NYSE	OII	Tue, Mar 2, 1999	5.31	5.47	5.19	5.25
1707	NYSE	OII	Mon, Mar 1, 1999	5.06	5.31	5.06	5.22
1706	NYSE	OII	Fri, Feb 26, 1999	5.31	5.31	4.97	5.00
1705	NYSE	OII	Thu, Feb 25, 1999	4.97	5.38	4.78	5.38
1704	NYSE	OII	Wed, Feb 24, 1999	5.13	5.16	5.00	5.03
1703	NYSE	OII	Tue, Feb 23, 1999	5.03	5.19	5.00	5.19
1702	NYSE	OII	Mon, Feb 22, 1999	5.09	5.16	4.88	5.09
1701	NYSE	OII	Fri, Feb 19, 1999	5.31	5.31	5.06	5.06
1700	NYSE	OII	Thu, Feb 18, 1999	4.88	5.19	4.75	5.19
1699	NYSE	OII	Wed, Feb 17, 1999	4.94	5.06	4.75	4.94
1698	NYSE	OII	Tue, Feb 16, 1999	4.97	5.00	4.88	4.88
1697	NYSE	OII	Fri, Feb 12, 1999	5.16	5.34	4.91	4.91
1696	NYSE	OII	Thu, Feb 11, 1999	5.13	5.22	5.06	5.22
1695	NYSE	OII	Wed, Feb 10, 1999	5.09	5.38	5.03	5.09
1694	NYSE	OII	Tue, Feb 9, 1999	5.44	5.59	5.03	5.03
1693	NYSE	OII	Mon, Feb 8, 1999	5.56	5.66	5.19	5.19
1692	NYSE	OII	Fri, Feb 5, 1999	5.03	5.56	5.03	5.50
1691	NYSE	OII	Thu, Feb 4, 1999	5.28	5.28	5.00	5.06
1690	NYSE	OII	Wed, Feb 3, 1999	5.25	5.28	5.16	5.28
1689	NYSE	OII	Tue, Feb 2, 1999	4.88	5.25	4.88	5.25
1688	NYSE	OII	Mon, Feb 1, 1999	5.03	5.06	4.84	4.88
1687	NYSE	OII	Fri, Jan 29, 1999	4.88	5.03	4.81	4.81
1686	NYSE	OII	Thu, Jan 28, 1999	5.09	5.09	4.81	4.91
1685	NYSE	OII	Wed, Jan 27, 1999	5.25	5.25	4.94	5.03
1684	NYSE	OII	Tue, Jan 26, 1999	5.56	5.56	5.19	5.19
1683	NYSE	OII	Mon, Jan 25, 1999	6.03	6.03	5.63	5.63
1682	NYSE	OII	Fri, Jan 22, 1999	6.09	6.19	5.84	5.88
1681	NYSE	OII	Thu, Jan 21, 1999	5.97	6.16	5.94	6.16
1680	NYSE	OII	Wed, Jan 20, 1999	5.91	6.00	5.91	5.97
1679	NYSE	OII	Tue, Jan 19, 1999	6.50	6.50	5.88	5.97
1678	NYSE	OII	Fri, Jan 15, 1999	5.63	6.44	5.63	6.44
1677	NYSE	OII	Thu, Jan 14, 1999	5.97	5.97	5.50	5.56
1676	NYSE	OII	Wed, Jan 13, 1999	6.00	6.00	5.91	6.00
1675	NYSE	OII	Tue, Jan 12, 1999	6.66	6.66	5.97	6.06
1674	NYSE	OII	Mon, Jan 11, 1999	6.56	6.66	6.25	6.66
1673	NYSE	OII	Fri, Jan 8, 1999	6.56	6.66	6.44	6.56
1672	NYSE	OII	Thu, Jan 7, 1999	6.66	6.66	6.22	6.63
1671	NYSE	OII	Wed, Jan 6, 1999	6.59	6.88	6.59	6.69
1670	NYSE	OII	Tue, Jan 5, 1999	6.84	6.97	6.63	6.63
1669	NYSE	OII	Mon, Jan 4, 1999	7.13	7.13	6.81	6.81
1668	NYSE	OII	Thu, Dec 31, 1998	5.88	7.50	5.81	7.50
1667	NYSE	OII	Wed, Dec 30, 1998	5.84	5.94	5.72	5.88
1666	NYSE	OII	Tue, Dec 29, 1998	5.94	6.22	5.84	5.84
1665	NYSE	OII	Mon, Dec 28, 1998	6.28	6.28	5.91	5.91
1664	NYSE	OII	Thu, Dec 24, 1998	6.41	6.44	6.31	6.31
1663	NYSE	OII	Wed, Dec 23, 1998	5.94	6.50	5.94	6.41
1662	NYSE	OII	Tue, Dec 22, 1998	5.91	5.97	5.72	5.97
1661	NYSE	OII	Mon, Dec 21, 1998	6.06	6.19	5.94	5.97
1660	NYSE	OII	Fri, Dec 18, 1998	6.25	6.28	6.00	6.00
1659	NYSE	OII	Thu, Dec 17, 1998	6.81	6.81	6.13	6.22
1658	NYSE	OII	Wed, Dec 16, 1998	6.09	6.81	6.09	6.81
1657	NYSE	OII	Tue, Dec 15, 1998	6.28	6.31	6.09	6.16
1656	NYSE	OII	Mon, Dec 14, 1998	6.34	6.47	6.19	6.34
1655	NYSE	OII	Fri, Dec 11, 1998	6.47	6.50	6.31	6.38
1654	NYSE	OII	Thu, Dec 10, 1998	6.56	6.56	6.44	6.47
1653	NYSE	OII	Wed, Dec 9, 1998	6.59	6.66	6.56	6.59
1652	NYSE	OII	Tue, Dec 8, 1998	6.50	6.63	6.50	6.56
1651	NYSE	OII	Mon, Dec 7, 1998	6.56	6.63	6.44	6.56
1650	NYSE	OII	Fri, Dec 4, 1998	6.56	6.59	6.50	6.59
1649	NYSE	OII	Thu, Dec 3, 1998	6.38	6.63	6.34	6.50
1648	NYSE	OII	Wed, Dec 2, 1998	6.34	6.38	6.28	6.31
1647	NYSE	OII	Tue, Dec 1, 1998	6.25	6.34	6.22	6.34
1646	NYSE	OII	Mon, Nov 30, 1998	6.06	6.25	6.06	6.22
1645	NYSE	OII	Fri, Nov 27, 1998	6.13	6.19	6.06	6.09
1644	NYSE	OII	Wed, Nov 25, 1998	5.81	6.16	5.81	6.06
1643	NYSE	OII	Tue, Nov 24, 1998	5.75	5.81	5.69	5.75
1642	NYSE	OII	Mon, Nov 23, 1998	6.31	6.31	5.75	5.75
1641	NYSE	OII	Fri, Nov 20, 1998	6.38	6.41	6.28	6.28
1640	NYSE	OII	Thu, Nov 19, 1998	6.38	6.50	6.38	6.41
1639	NYSE	OII	Wed, Nov 18, 1998	6.66	6.69	6.38	6.38
1638	NYSE	OII	Tue, Nov 17, 1998	6.66	6.69	6.56	6.66
1637	NYSE	OII	Mon, Nov 16, 1998	6.53	6.69	6.53	6.66
1636	NYSE	OII	Fri, Nov 13, 1998	7.00	7.06	6.78	6.78
1635	NYSE	OII	Thu, Nov 12, 1998	6.88	7.06	6.84	6.97
1634	NYSE	OII	Wed, Nov 11, 1998	7.22	7.47	6.78	6.84
1633	NYSE	OII	Tue, Nov 10, 1998	7.34	7.38	6.50	6.78
1632	NYSE	OII	Mon, Nov 9, 1998	7.59	7.88	7.41	7.41
1631	NYSE	OII	Fri, Nov 6, 1998	7.72	7.81	7.66	7.72
1630	NYSE	OII	Thu, Nov 5, 1998	7.47	7.72	7.44	7.69
1629	NYSE	OII	Wed, Nov 4, 1998	7.56	7.81	7.13	7.25
1628	NYSE	OII	Tue, Nov 3, 1998	7.81	7.81	7.16	7.22
1627	NYSE	OII	Mon, Nov 2, 1998	7.22	7.88	7.22	7.81
1626	NYSE	OII	Fri, Oct 30, 1998	6.50	7.19	6.50	7.19
1625	NYSE	OII	Thu, Oct 29, 1998	6.38	6.59	6.38	6.41
1624	NYSE	OII	Wed, Oct 28, 1998	6.66	6.66	6.38	6.41
1623	NYSE	OII	Tue, Oct 27, 1998	6.81	6.94	6.59	6.69
1622	NYSE	OII	Mon, Oct 26, 1998	6.13	6.63	6.09	6.50
1621	NYSE	OII	Fri, Oct 23, 1998	6.22	6.34	6.06	6.06
1620	NYSE	OII	Thu, Oct 22, 1998	5.97	6.31	5.97	6.28
1619	NYSE	OII	Wed, Oct 21, 1998	5.88	6.16	5.88	6.00
1618	NYSE	OII	Tue, Oct 20, 1998	5.91	5.94	5.81	5.81
1617	NYSE	OII	Mon, Oct 19, 1998	5.81	5.91	5.69	5.91
1616	NYSE	OII	Fri, Oct 16, 1998	5.44	5.91	5.44	5.78
1615	NYSE	OII	Thu, Oct 15, 1998	5.41	5.69	5.38	5.38
1614	NYSE	OII	Wed, Oct 14, 1998	5.38	5.56	5.34	5.34
1613	NYSE	OII	Tue, Oct 13, 1998	5.72	5.81	5.41	5.53
1612	NYSE	OII	Mon, Oct 12, 1998	5.81	5.97	5.72	5.72
1611	NYSE	OII	Fri, Oct 9, 1998	6.13	6.13	5.47	5.75
1610	NYSE	OII	Thu, Oct 8, 1998	6.13	6.22	6.00	6.16
1609	NYSE	OII	Wed, Oct 7, 1998	6.75	6.75	6.25	6.25
1608	NYSE	OII	Tue, Oct 6, 1998	6.78	6.84	6.66	6.69
1607	NYSE	OII	Mon, Oct 5, 1998	7.00	7.00	6.63	6.78
1606	NYSE	OII	Fri, Oct 2, 1998	6.97	7.03	6.81	7.03
1605	NYSE	OII	Thu, Oct 1, 1998	7.13	7.16	6.72	6.94
1604	NYSE	OII	Wed, Sep 30, 1998	7.19	7.19	7.00	7.13
1603	NYSE	OII	Tue, Sep 29, 1998	7.44	7.47	7.22	7.25
1602	NYSE	OII	Mon, Sep 28, 1998	7.38	7.59	7.38	7.50
1601	NYSE	OII	Fri, Sep 25, 1998	7.00	7.44	6.94	7.44
1600	NYSE	OII	Thu, Sep 24, 1998	7.13	7.31	6.97	6.97
1599	NYSE	OII	Wed, Sep 23, 1998	6.97	7.13	6.84	7.13
1598	NYSE	OII	Tue, Sep 22, 1998	7.28	7.34	6.94	6.97
1597	NYSE	OII	Mon, Sep 21, 1998	7.22	7.34	7.19	7.25
1596	NYSE	OII	Fri, Sep 18, 1998	7.56	7.56	7.13	7.22
1595	NYSE	OII	Thu, Sep 17, 1998	7.34	7.34	7.19	7.22
1594	NYSE	OII	Wed, Sep 16, 1998	7.19	7.34	7.16	7.34
1593	NYSE	OII	Tue, Sep 15, 1998	6.97	7.13	6.97	7.13
1592	NYSE	OII	Mon, Sep 14, 1998	6.94	7.38	6.94	7.03
1591	NYSE	OII	Fri, Sep 11, 1998	6.31	6.75	6.31	6.75
1590	NYSE	OII	Thu, Sep 10, 1998	6.34	6.53	6.31	6.41
1589	NYSE	OII	Wed, Sep 9, 1998	6.38	6.44	6.25	6.31
1588	NYSE	OII	Tue, Sep 8, 1998	6.75	6.94	6.34	6.34
1587	NYSE	OII	Fri, Sep 4, 1998	6.19	6.47	6.03	6.34
1586	NYSE	OII	Thu, Sep 3, 1998	5.53	6.22	5.03	6.22
1585	NYSE	OII	Wed, Sep 2, 1998	4.75	5.94	4.75	5.50
1584	NYSE	OII	Tue, Sep 1, 1998	4.66	4.94	4.66	4.88
1583	NYSE	OII	Mon, Aug 31, 1998	4.88	4.94	4.63	4.66
1582	NYSE	OII	Fri, Aug 28, 1998	4.56	4.84	4.50	4.84
1581	NYSE	OII	Thu, Aug 27, 1998	4.88	4.97	4.38	4.63
1580	NYSE	OII	Wed, Aug 26, 1998	4.97	5.06	4.88	4.91
1579	NYSE	OII	Tue, Aug 25, 1998	5.19	5.28	5.00	5.03
1578	NYSE	OII	Mon, Aug 24, 1998	5.19	5.19	5.06	5.09
1577	NYSE	OII	Fri, Aug 21, 1998	5.19	5.19	5.03	5.06
1576	NYSE	OII	Thu, Aug 20, 1998	5.19	5.31	5.16	5.22
1575	NYSE	OII	Wed, Aug 19, 1998	5.28	5.47	5.19	5.25
1574	NYSE	OII	Tue, Aug 18, 1998	5.03	5.31	5.03	5.09
1573	NYSE	OII	Mon, Aug 17, 1998	5.34	5.34	5.03	5.09
1572	NYSE	OII	Fri, Aug 14, 1998	5.34	5.44	5.31	5.34
1571	NYSE	OII	Thu, Aug 13, 1998	5.47	5.47	5.19	5.34
1570	NYSE	OII	Wed, Aug 12, 1998	5.56	5.59	5.38	5.47
1569	NYSE	OII	Tue, Aug 11, 1998	5.75	5.75	5.28	5.50
1568	NYSE	OII	Mon, Aug 10, 1998	6.19	6.19	5.84	5.91
1567	NYSE	OII	Fri, Aug 7, 1998	6.09	6.41	6.09	6.13
1566	NYSE	OII	Thu, Aug 6, 1998	5.94	6.13	5.88	6.13
1565	NYSE	OII	Wed, Aug 5, 1998	6.00	6.00	5.81	5.94
1564	NYSE	OII	Tue, Aug 4, 1998	6.63	6.72	5.94	6.00
1563	NYSE	OII	Mon, Aug 3, 1998	6.94	6.94	6.56	6.56
1562	NYSE	OII	Fri, Jul 31, 1998	6.81	7.00	6.72	7.00
1561	NYSE	OII	Thu, Jul 30, 1998	6.63	6.91	6.63	6.75
1560	NYSE	OII	Wed, Jul 29, 1998	6.75	6.88	6.59	6.63
1559	NYSE	OII	Tue, Jul 28, 1998	6.84	7.00	6.69	6.69
1558	NYSE	OII	Mon, Jul 27, 1998	6.59	7.03	6.59	6.84
1557	NYSE	OII	Fri, Jul 24, 1998	6.91	7.03	6.59	6.69
1556	NYSE	OII	Thu, Jul 23, 1998	7.59	7.59	6.84	6.84
1555	NYSE	OII	Wed, Jul 22, 1998	7.38	7.69	7.00	7.59
1554	NYSE	OII	Tue, Jul 21, 1998	7.53	7.56	7.34	7.34
1553	NYSE	OII	Mon, Jul 20, 1998	7.75	7.84	7.59	7.59
1552	NYSE	OII	Fri, Jul 17, 1998	7.84	7.88	7.81	7.88
1551	NYSE	OII	Thu, Jul 16, 1998	7.84	7.91	7.78	7.91
1550	NYSE	OII	Wed, Jul 15, 1998	7.81	7.88	7.78	7.84
1549	NYSE	OII	Tue, Jul 14, 1998	7.69	8.00	7.69	7.84
1548	NYSE	OII	Mon, Jul 13, 1998	8.31	8.38	7.50	7.75
1547	NYSE	OII	Fri, Jul 10, 1998	8.55	8.55	8.19	8.34
1546	NYSE	OII	Thu, Jul 9, 1998	8.81	8.84	8.53	8.56
1545	NYSE	OII	Wed, Jul 8, 1998	8.63	8.97	8.63	8.81
1544	NYSE	OII	Tue, Jul 7, 1998	8.56	8.72	8.47	8.63
1543	NYSE	OII	Mon, Jul 6, 1998	8.94	8.94	8.50	8.69
1542	NYSE	OII	Thu, Jul 2, 1998	8.91	9.06	8.91	8.91
1541	NYSE	OII	Wed, Jul 1, 1998	8.91	9.00	8.88	8.94
1540	NYSE	OII	Tue, Jun 30, 1998	8.94	8.97	8.75	8.88
1539	NYSE	OII	Mon, Jun 29, 1998	8.94	8.94	8.69	8.88
1538	NYSE	OII	Fri, Jun 26, 1998	9.16	9.28	8.88	8.97
1537	NYSE	OII	Thu, Jun 25, 1998	9.47	9.56	9.00	9.16
1536	NYSE	OII	Wed, Jun 24, 1998	9.59	9.72	9.47	9.47
1535	NYSE	OII	Tue, Jun 23, 1998	9.25	9.53	9.25	9.53
1534	NYSE	OII	Mon, Jun 22, 1998	9.13	9.25	9.06	9.22
1533	NYSE	OII	Fri, Jun 19, 1998	9.22	9.25	9.03	9.06
1532	NYSE	OII	Thu, Jun 18, 1998	9.84	9.84	8.72	9.16
1531	NYSE	OII	Wed, Jun 17, 1998	9.66	10.13	9.66	9.88
1530	NYSE	OII	Tue, Jun 16, 1998	9.31	9.63	9.31	9.53
1529	NYSE	OII	Mon, Jun 15, 1998	9.75	9.75	9.13	9.38
1528	NYSE	OII	Fri, Jun 12, 1998	9.66	9.75	9.59	9.75
1527	NYSE	OII	Thu, Jun 11, 1998	10.00	10.03	9.50	9.66
1526	NYSE	OII	Wed, Jun 10, 1998	10.94	10.94	9.97	9.97
1525	NYSE	OII	Tue, Jun 9, 1998	10.81	10.97	10.63	10.91
1524	NYSE	OII	Mon, Jun 8, 1998	11.25	11.38	10.81	10.81
1523	NYSE	OII	Fri, Jun 5, 1998	10.59	11.38	10.59	11.25
1522	NYSE	OII	Thu, Jun 4, 1998	10.38	10.66	10.25	10.66
1521	NYSE	OII	Wed, Jun 3, 1998	10.19	10.44	10.19	10.41
1520	NYSE	OII	Tue, Jun 2, 1998	10.03	10.25	10.00	10.16
1519	NYSE	OII	Mon, Jun 1, 1998	10.63	10.63	9.94	10.00
1518	NYSE	OII	Fri, May 29, 1998	10.41	10.75	10.34	10.75
1517	NYSE	OII	Thu, May 28, 1998	9.69	10.50	9.69	10.44
1516	NYSE	OII	Wed, May 27, 1998	9.75	9.84	9.53	9.69
1515	NYSE	OII	Tue, May 26, 1998	10.09	10.38	9.75	9.88
1514	NYSE	OII	Fri, May 22, 1998	10.13	10.13	9.88	10.13
1513	NYSE	OII	Thu, May 21, 1998	10.34	10.44	10.03	10.19
1512	NYSE	OII	Wed, May 20, 1998	10.63	10.69	10.06	10.25
1511	NYSE	OII	Tue, May 19, 1998	10.16	10.75	10.16	10.56
1510	NYSE	OII	Mon, May 18, 1998	10.25	10.31	10.03	10.09
1509	NYSE	OII	Fri, May 15, 1998	10.91	11.06	10.25	10.25
1508	NYSE	OII	Thu, May 14, 1998	11.06	11.06	10.94	11.00
1507	NYSE	OII	Wed, May 13, 1998	11.25	11.25	11.03	11.06
1506	NYSE	OII	Tue, May 12, 1998	11.16	11.31	11.16	11.28
1505	NYSE	OII	Mon, May 11, 1998	11.56	11.56	11.13	11.22
1504	NYSE	OII	Fri, May 8, 1998	11.31	11.47	11.31	11.47
1503	NYSE	OII	Thu, May 7, 1998	11.50	11.59	11.13	11.25
1502	NYSE	OII	Wed, May 6, 1998	11.94	11.94	11.50	11.50
1501	NYSE	OII	Tue, May 5, 1998	11.66	11.97	11.59	11.97
1500	NYSE	OII	Mon, May 4, 1998	12.00	12.00	11.53	11.66
1499	NYSE	OII	Fri, May 1, 1998	11.41	12.00	11.38	12.00
1498	NYSE	OII	Thu, Apr 30, 1998	11.31	11.47	11.13	11.47
1497	NYSE	OII	Wed, Apr 29, 1998	11.09	11.25	11.00	11.25
1496	NYSE	OII	Tue, Apr 28, 1998	10.31	11.16	10.28	11.16
1495	NYSE	OII	Mon, Apr 27, 1998	10.69	10.69	10.19	10.25
1494	NYSE	OII	Fri, Apr 24, 1998	10.84	10.84	10.38	10.66
1493	NYSE	OII	Thu, Apr 23, 1998	11.00	11.00	10.75	10.84
1492	NYSE	OII	Wed, Apr 22, 1998	11.06	11.09	10.56	11.00
1491	NYSE	OII	Tue, Apr 21, 1998	10.91	11.13	10.56	11.13
1490	NYSE	OII	Mon, Apr 20, 1998	10.75	10.94	10.75	10.91
1489	NYSE	OII	Fri, Apr 17, 1998	10.31	10.66	10.25	10.66
1488	NYSE	OII	Thu, Apr 16, 1998	10.34	10.38	10.25	10.25
1487	NYSE	OII	Wed, Apr 15, 1998	9.88	10.38	9.75	10.28
1486	NYSE	OII	Tue, Apr 14, 1998	10.06	10.19	10.06	10.19
1485	NYSE	OII	Mon, Apr 13, 1998	10.00	10.06	9.88	10.03
1484	NYSE	OII	Thu, Apr 9, 1998	10.00	10.38	9.94	9.94
1483	NYSE	OII	Wed, Apr 8, 1998	9.66	10.00	9.63	10.00
1482	NYSE	OII	Tue, Apr 7, 1998	10.16	10.19	9.34	9.69
1481	NYSE	OII	Mon, Apr 6, 1998	10.00	10.19	9.91	10.06
1480	NYSE	OII	Fri, Apr 3, 1998	9.97	10.13	9.97	10.06
1479	NYSE	OII	Thu, Apr 2, 1998	10.41	10.41	9.91	9.97
1478	NYSE	OII	Wed, Apr 1, 1998	9.84	10.63	9.84	10.41
1477	NYSE	OII	Tue, Mar 31, 1998	9.75	9.94	9.61	9.88
1476	NYSE	OII	Mon, Mar 30, 1998	9.94	10.06	9.50	9.53
1475	NYSE	OII	Fri, Mar 27, 1998	9.94	10.09	9.69	9.91
1474	NYSE	OII	Thu, Mar 26, 1998	9.66	9.94	9.66	9.94
1473	NYSE	OII	Wed, Mar 25, 1998	9.44	9.69	9.44	9.66
1472	NYSE	OII	Tue, Mar 24, 1998	9.75	9.75	9.31	9.38
1471	NYSE	OII	Mon, Mar 23, 1998	9.63	9.97	9.63	9.81
1470	NYSE	OII	Fri, Mar 20, 1998	8.88	9.19	8.88	9.16
1469	NYSE	OII	Thu, Mar 19, 1998	9.06	9.06	8.91	9.00
1468	NYSE	OII	Wed, Mar 18, 1998	8.38	8.63	8.34	8.59
1467	NYSE	OII	Tue, Mar 17, 1998	8.72	8.78	8.25	8.38
1466	NYSE	OII	Mon, Mar 16, 1998	8.78	8.94	8.69	8.69
1465	NYSE	OII	Fri, Mar 13, 1998	8.78	8.88	8.75	8.78
1464	NYSE	OII	Thu, Mar 12, 1998	8.50	8.78	8.50	8.78
1463	NYSE	OII	Wed, Mar 11, 1998	8.63	8.78	8.50	8.59
1462	NYSE	OII	Tue, Mar 10, 1998	8.53	8.66	8.53	8.63
1461	NYSE	OII	Mon, Mar 9, 1998	8.94	8.94	8.41	8.56
1460	NYSE	OII	Fri, Mar 6, 1998	8.84	9.31	8.81	8.81
1459	NYSE	OII	Thu, Mar 5, 1998	8.69	8.88	8.56	8.84
1458	NYSE	OII	Wed, Mar 4, 1998	8.88	9.16	8.75	8.75
1457	NYSE	OII	Tue, Mar 3, 1998	8.63	9.00	8.56	9.00
1456	NYSE	OII	Mon, Mar 2, 1998	8.31	8.75	8.31	8.59
1455	NYSE	OII	Fri, Feb 27, 1998	8.19	8.31	8.13	8.28
1454	NYSE	OII	Thu, Feb 26, 1998	8.13	8.47	8.13	8.31
1453	NYSE	OII	Wed, Feb 25, 1998	7.78	7.88	7.72	7.84
1452	NYSE	OII	Tue, Feb 24, 1998	7.88	7.97	7.72	7.78
1451	NYSE	OII	Mon, Feb 23, 1998	8.22	8.22	7.59	7.75
1450	NYSE	OII	Fri, Feb 20, 1998	8.13	8.25	8.09	8.19
1449	NYSE	OII	Thu, Feb 19, 1998	8.13	8.19	8.06	8.13
1448	NYSE	OII	Wed, Feb 18, 1998	8.06	8.13	7.97	8.06
1447	NYSE	OII	Tue, Feb 17, 1998	8.38	8.38	7.88	8.00
1446	NYSE	OII	Fri, Feb 13, 1998	8.16	8.44	8.09	8.31
1445	NYSE	OII	Thu, Feb 12, 1998	8.38	8.41	8.00	8.13
1444	NYSE	OII	Wed, Feb 11, 1998	8.69	8.72	8.34	8.34
1443	NYSE	OII	Tue, Feb 10, 1998	8.38	8.75	8.38	8.63
1442	NYSE	OII	Mon, Feb 9, 1998	8.44	8.72	8.41	8.50
1441	NYSE	OII	Fri, Feb 6, 1998	8.66	8.78	8.56	8.56
1440	NYSE	OII	Thu, Feb 5, 1998	8.69	8.94	8.50	8.63
1439	NYSE	OII	Wed, Feb 4, 1998	8.25	8.81	8.19	8.69
1438	NYSE	OII	Tue, Feb 3, 1998	8.31	8.31	8.03	8.25
1437	NYSE	OII	Mon, Feb 2, 1998	8.06	8.31	8.06	8.25
1436	NYSE	OII	Fri, Jan 30, 1998	8.72	8.75	8.00	8.03
1435	NYSE	OII	Thu, Jan 29, 1998	8.44	8.97	8.44	8.72
1434	NYSE	OII	Wed, Jan 28, 1998	8.25	8.41	8.19	8.41
1433	NYSE	OII	Tue, Jan 27, 1998	8.16	8.31	8.13	8.13
1432	NYSE	OII	Mon, Jan 26, 1998	8.13	8.38	8.09	8.22
1431	NYSE	OII	Fri, Jan 23, 1998	8.38	8.38	8.16	8.19
1430	NYSE	OII	Thu, Jan 22, 1998	8.91	8.91	8.19	8.28
1429	NYSE	OII	Wed, Jan 21, 1998	9.00	9.00	8.63	8.78
1428	NYSE	OII	Tue, Jan 20, 1998	8.94	9.06	8.78	9.00
1427	NYSE	OII	Fri, Jan 16, 1998	8.66	8.91	8.59	8.88
1426	NYSE	OII	Thu, Jan 15, 1998	8.53	8.78	8.53	8.53
1425	NYSE	OII	Wed, Jan 14, 1998	8.56	8.69	8.50	8.66
1424	NYSE	OII	Tue, Jan 13, 1998	8.22	8.59	8.19	8.56
1423	NYSE	OII	Mon, Jan 12, 1998	8.22	8.22	8.06	8.16
1422	NYSE	OII	Fri, Jan 9, 1998	8.66	8.66	8.28	8.31
1421	NYSE	OII	Thu, Jan 8, 1998	9.13	9.13	8.75	8.75
1420	NYSE	OII	Wed, Jan 7, 1998	8.78	9.25	8.75	9.25
1419	NYSE	OII	Tue, Jan 6, 1998	9.03	9.19	8.69	8.84
1418	NYSE	OII	Mon, Jan 5, 1998	9.75	9.75	9.00	9.06
1417	NYSE	OII	Fri, Jan 2, 1998	9.97	9.97	9.69	9.69
1416	NYSE	OII	Wed, Dec 31, 1997	9.44	9.94	9.41	9.88
1415	NYSE	OII	Tue, Dec 30, 1997	9.22	9.38	9.22	9.38
1414	NYSE	OII	Mon, Dec 29, 1997	9.00	9.25	9.00	9.22
1413	NYSE	OII	Fri, Dec 26, 1997	9.09	9.09	8.91	9.00
1412	NYSE	OII	Wed, Dec 24, 1997	8.75	9.00	8.59	9.00
1411	NYSE	OII	Tue, Dec 23, 1997	8.75	8.84	8.69	8.75
1410	NYSE	OII	Mon, Dec 22, 1997	8.72	8.84	8.69	8.78
1409	NYSE	OII	Fri, Dec 19, 1997	8.69	8.78	8.59	8.69
1408	NYSE	OII	Thu, Dec 18, 1997	9.13	9.13	8.88	8.88
1407	NYSE	OII	Wed, Dec 17, 1997	9.09	9.19	9.06	9.13
1406	NYSE	OII	Tue, Dec 16, 1997	8.94	9.13	8.94	9.09
1405	NYSE	OII	Mon, Dec 15, 1997	9.31	9.34	8.88	8.97
1404	NYSE	OII	Fri, Dec 12, 1997	9.00	9.38	9.00	9.38
1403	NYSE	OII	Thu, Dec 11, 1997	10.00	10.00	9.47	9.69
1402	NYSE	OII	Wed, Dec 10, 1997	10.16	10.19	10.09	10.09
1401	NYSE	OII	Tue, Dec 9, 1997	10.50	10.50	10.00	10.22
1400	NYSE	OII	Mon, Dec 8, 1997	10.75	10.78	10.41	10.44
1399	NYSE	OII	Fri, Dec 5, 1997	10.00	10.69	9.94	10.69
1398	NYSE	OII	Thu, Dec 4, 1997	10.03	10.34	10.03	10.09
1397	NYSE	OII	Wed, Dec 3, 1997	9.75	10.03	9.63	10.00
1396	NYSE	OII	Tue, Dec 2, 1997	9.22	9.69	9.22	9.66
1395	NYSE	OII	Mon, Dec 1, 1997	10.00	10.03	8.91	8.91
1394	NYSE	OII	Fri, Nov 28, 1997	10.44	10.44	10.31	10.31
1393	NYSE	OII	Wed, Nov 26, 1997	10.00	10.75	10.00	10.44
1392	NYSE	OII	Tue, Nov 25, 1997	10.00	10.03	9.38	9.88
1391	NYSE	OII	Mon, Nov 24, 1997	10.03	10.19	10.00	10.03
1390	NYSE	OII	Fri, Nov 21, 1997	10.50	10.50	10.13	10.22
1389	NYSE	OII	Thu, Nov 20, 1997	10.94	11.00	10.25	10.47
1388	NYSE	OII	Wed, Nov 19, 1997	11.75	11.75	10.75	10.84
1387	NYSE	OII	Tue, Nov 18, 1997	12.41	12.50	11.50	11.88
1386	NYSE	OII	Mon, Nov 17, 1997	12.34	12.47	12.19	12.47
1385	NYSE	OII	Fri, Nov 14, 1997	12.09	12.47	12.09	12.47
1384	NYSE	OII	Thu, Nov 13, 1997	12.19	12.50	11.53	12.13
1383	NYSE	OII	Wed, Nov 12, 1997	12.66	12.66	12.19	12.19
1382	NYSE	OII	Tue, Nov 11, 1997	12.91	12.91	12.38	12.72
1381	NYSE	OII	Mon, Nov 10, 1997	12.78	13.00	12.78	12.97
1380	NYSE	OII	Fri, Nov 7, 1997	12.84	12.84	12.53	12.75
1379	NYSE	OII	Thu, Nov 6, 1997	13.34	13.41	12.88	12.97
1378	NYSE	OII	Wed, Nov 5, 1997	12.88	13.50	12.88	13.47
1377	NYSE	OII	Tue, Nov 4, 1997	12.75	13.06	12.72	12.94
1376	NYSE	OII	Mon, Nov 3, 1997	12.47	12.84	12.44	12.75
1375	NYSE	OII	Fri, Oct 31, 1997	12.44	12.63	12.41	12.41
1374	NYSE	OII	Thu, Oct 30, 1997	12.34	12.44	12.00	12.38
1373	NYSE	OII	Wed, Oct 29, 1997	12.47	12.78	12.47	12.47
1372	NYSE	OII	Tue, Oct 28, 1997	11.81	12.44	11.72	12.44
1371	NYSE	OII	Mon, Oct 27, 1997	12.94	13.06	12.28	12.31
1370	NYSE	OII	Fri, Oct 24, 1997	13.66	13.66	13.00	13.00
1369	NYSE	OII	Thu, Oct 23, 1997	12.97	13.03	12.41	13.03
1368	NYSE	OII	Wed, Oct 22, 1997	12.97	13.09	12.88	12.97
1367	NYSE	OII	Tue, Oct 21, 1997	12.22	12.88	12.22	12.81
1366	NYSE	OII	Mon, Oct 20, 1997	11.94	12.22	11.88	12.19
1365	NYSE	OII	Fri, Oct 17, 1997	12.25	12.28	11.75	11.94
1364	NYSE	OII	Thu, Oct 16, 1997	12.38	12.75	12.28	12.38
1363	NYSE	OII	Wed, Oct 15, 1997	12.66	12.66	12.13	12.47
1362	NYSE	OII	Tue, Oct 14, 1997	12.75	12.81	12.09	12.69
1361	NYSE	OII	Mon, Oct 13, 1997	12.72	12.84	12.50	12.69
1360	NYSE	OII	Fri, Oct 10, 1997	12.31	12.66	12.19	12.63
1359	NYSE	OII	Thu, Oct 9, 1997	12.00	12.28	11.69	12.28
1358	NYSE	OII	Wed, Oct 8, 1997	12.38	12.38	12.06	12.06
1357	NYSE	OII	Tue, Oct 7, 1997	12.63	12.75	12.41	12.44
1356	NYSE	OII	Mon, Oct 6, 1997	12.38	12.63	12.19	12.56
1355	NYSE	OII	Fri, Oct 3, 1997	12.28	12.47	12.22	12.41
1354	NYSE	OII	Thu, Oct 2, 1997	12.00	12.25	12.00	12.22
1353	NYSE	OII	Wed, Oct 1, 1997	11.91	12.13	11.81	11.94
1352	NYSE	OII	Tue, Sep 30, 1997	11.94	12.03	11.91	11.91
1351	NYSE	OII	Mon, Sep 29, 1997	11.75	12.19	11.63	11.94
1350	NYSE	OII	Fri, Sep 26, 1997	11.63	11.88	11.63	11.72
1349	NYSE	OII	Thu, Sep 25, 1997	11.69	11.78	11.63	11.72
1348	NYSE	OII	Wed, Sep 24, 1997	11.38	12.19	11.31	11.75
1347	NYSE	OII	Tue, Sep 23, 1997	11.88	11.88	11.44	11.44
1346	NYSE	OII	Mon, Sep 22, 1997	11.63	11.88	11.63	11.81
1345	NYSE	OII	Fri, Sep 19, 1997	11.63	11.63	11.47	11.50
1344	NYSE	OII	Thu, Sep 18, 1997	12.00	12.25	11.88	11.88
1343	NYSE	OII	Wed, Sep 17, 1997	12.16	12.31	12.00	12.06
1342	NYSE	OII	Tue, Sep 16, 1997	12.34	12.44	11.88	12.06
1341	NYSE	OII	Mon, Sep 15, 1997	12.09	12.38	11.94	12.25
1340	NYSE	OII	Fri, Sep 12, 1997	11.63	12.06	11.44	12.06
1339	NYSE	OII	Thu, Sep 11, 1997	11.63	11.69	11.53	11.56
1338	NYSE	OII	Wed, Sep 10, 1997	11.50	11.63	11.31	11.59
1337	NYSE	OII	Tue, Sep 9, 1997	11.97	12.00	11.69	11.69
1336	NYSE	OII	Mon, Sep 8, 1997	11.94	12.25	11.94	12.03
1335	NYSE	OII	Fri, Sep 5, 1997	12.00	12.00	11.75	11.91
1334	NYSE	OII	Thu, Sep 4, 1997	11.91	12.00	11.88	12.00
1333	NYSE	OII	Wed, Sep 3, 1997	11.63	12.09	11.63	11.97
1332	NYSE	OII	Tue, Sep 2, 1997	11.63	11.72	11.63	11.69
1331	NYSE	OII	Fri, Aug 29, 1997	11.41	11.75	11.28	11.66
1330	NYSE	OII	Thu, Aug 28, 1997	10.94	11.41	10.94	11.41
1329	NYSE	OII	Wed, Aug 27, 1997	10.31	10.88	10.28	10.84
1328	NYSE	OII	Tue, Aug 26, 1997	10.28	10.31	10.03	10.31
1327	NYSE	OII	Mon, Aug 25, 1997	10.31	10.38	10.28	10.38
1326	NYSE	OII	Fri, Aug 22, 1997	10.59	10.59	10.13	10.31
1325	NYSE	OII	Thu, Aug 21, 1997	10.75	10.94	10.72	10.72
1324	NYSE	OII	Wed, Aug 20, 1997	10.69	10.84	10.69	10.84
1323	NYSE	OII	Tue, Aug 19, 1997	10.78	10.81	10.66	10.69
1322	NYSE	OII	Mon, Aug 18, 1997	10.53	10.63	10.50	10.53
1321	NYSE	OII	Fri, Aug 15, 1997	10.53	10.91	10.47	10.53
1320	NYSE	OII	Thu, Aug 14, 1997	10.75	10.81	10.25	10.53
1319	NYSE	OII	Wed, Aug 13, 1997	11.09	11.19	10.75	10.75
1318	NYSE	OII	Tue, Aug 12, 1997	10.81	11.13	10.78	11.09
1317	NYSE	OII	Mon, Aug 11, 1997	10.63	10.78	10.63	10.75
1316	NYSE	OII	Fri, Aug 8, 1997	10.81	10.88	10.69	10.75
1315	NYSE	OII	Thu, Aug 7, 1997	11.50	11.69	10.75	10.75
1314	NYSE	OII	Wed, Aug 6, 1997	11.75	12.00	11.25	11.50
1313	NYSE	OII	Tue, Aug 5, 1997	11.00	11.50	11.00	11.41
1312	NYSE	OII	Mon, Aug 4, 1997	10.84	11.06	10.84	11.03
1311	NYSE	OII	Fri, Aug 1, 1997	10.75	10.88	10.75	10.84
1310	NYSE	OII	Thu, Jul 31, 1997	10.88	10.94	10.75	10.84
1309	NYSE	OII	Wed, Jul 30, 1997	10.75	11.00	10.63	10.88
1308	NYSE	OII	Tue, Jul 29, 1997	10.19	10.69	10.19	10.69
1307	NYSE	OII	Mon, Jul 28, 1997	10.25	10.44	10.25	10.28
1306	NYSE	OII	Fri, Jul 25, 1997	10.47	10.56	10.28	10.31
1305	NYSE	OII	Thu, Jul 24, 1997	10.50	10.69	10.28	10.44
1304	NYSE	OII	Wed, Jul 23, 1997	10.28	10.81	10.28	10.41
1303	NYSE	OII	Tue, Jul 22, 1997	10.06	10.44	10.00	10.41
1302	NYSE	OII	Mon, Jul 21, 1997	10.31	10.31	10.19	10.22
1301	NYSE	OII	Fri, Jul 18, 1997	10.19	10.25	10.00	10.19
1300	NYSE	OII	Thu, Jul 17, 1997	10.13	10.31	10.00	10.31
1299	NYSE	OII	Wed, Jul 16, 1997	9.69	10.31	9.44	10.13
1298	NYSE	OII	Tue, Jul 15, 1997	9.38	9.75	9.16	9.75
1297	NYSE	OII	Mon, Jul 14, 1997	10.25	10.50	9.69	10.00
1296	NYSE	OII	Fri, Jul 11, 1997	9.94	10.13	9.78	10.13
1295	NYSE	OII	Thu, Jul 10, 1997	9.69	9.97	9.69	9.94
1294	NYSE	OII	Wed, Jul 9, 1997	9.75	9.75	9.59	9.66
1293	NYSE	OII	Tue, Jul 8, 1997	9.88	10.06	9.81	9.88
1292	NYSE	OII	Mon, Jul 7, 1997	9.69	10.00	9.69	9.94
1291	NYSE	OII	Thu, Jul 3, 1997	10.00	10.00	9.50	9.75
1290	NYSE	OII	Wed, Jul 2, 1997	9.94	10.13	9.88	10.00
1289	NYSE	OII	Tue, Jul 1, 1997	9.25	9.94	9.25	9.94
1288	NYSE	OII	Mon, Jun 30, 1997	9.19	9.25	9.00	9.25
1287	NYSE	OII	Fri, Jun 27, 1997	8.47	9.19	8.44	9.00
1286	NYSE	OII	Thu, Jun 26, 1997	8.63	8.69	8.47	8.50
1285	NYSE	OII	Wed, Jun 25, 1997	8.94	8.94	8.63	8.63
1284	NYSE	OII	Tue, Jun 24, 1997	8.88	9.00	8.75	8.88
1283	NYSE	OII	Mon, Jun 23, 1997	9.00	9.00	8.69	8.75
1282	NYSE	OII	Fri, Jun 20, 1997	8.88	9.13	8.88	8.94
1281	NYSE	OII	Thu, Jun 19, 1997	9.00	9.19	8.94	9.19
1280	NYSE	OII	Wed, Jun 18, 1997	9.06	9.06	8.97	9.00
1279	NYSE	OII	Tue, Jun 17, 1997	9.00	9.19	9.00	9.06
1278	NYSE	OII	Mon, Jun 16, 1997	8.88	9.44	8.88	9.25
1277	NYSE	OII	Fri, Jun 13, 1997	8.63	8.94	8.50	8.94
1276	NYSE	OII	Thu, Jun 12, 1997	8.38	8.63	8.38	8.63
1275	NYSE	OII	Wed, Jun 11, 1997	8.63	8.69	8.44	8.50
1274	NYSE	OII	Tue, Jun 10, 1997	8.69	8.81	8.63	8.69
1273	NYSE	OII	Mon, Jun 9, 1997	8.81	8.81	8.69	8.75
1272	NYSE	OII	Fri, Jun 6, 1997	8.81	8.94	8.81	8.81
1271	NYSE	OII	Thu, Jun 5, 1997	8.81	9.00	8.75	8.88
1270	NYSE	OII	Wed, Jun 4, 1997	8.94	8.94	8.75	8.75
1269	NYSE	OII	Tue, Jun 3, 1997	8.88	9.06	8.75	9.00
1268	NYSE	OII	Mon, Jun 2, 1997	8.50	9.00	8.44	9.00
1267	NYSE	OII	Fri, May 30, 1997	8.56	8.56	8.38	8.50
1266	NYSE	OII	Thu, May 29, 1997	8.50	8.56	8.50	8.56
1265	NYSE	OII	Wed, May 28, 1997	8.75	8.75	8.50	8.50
1264	NYSE	OII	Tue, May 27, 1997	8.75	8.81	8.69	8.81
1263	NYSE	OII	Fri, May 23, 1997	8.38	8.69	8.38	8.63
1262	NYSE	OII	Thu, May 22, 1997	8.50	8.50	8.38	8.44
1261	NYSE	OII	Wed, May 21, 1997	8.13	8.56	8.13	8.44
1260	NYSE	OII	Tue, May 20, 1997	8.19	8.25	8.06	8.19
1259	NYSE	OII	Mon, May 19, 1997	8.31	8.31	8.06	8.19
1258	NYSE	OII	Fri, May 16, 1997	8.44	8.44	8.25	8.25
1257	NYSE	OII	Thu, May 15, 1997	8.06	8.13	7.94	8.13
1256	NYSE	OII	Wed, May 14, 1997	7.94	8.13	7.88	8.00
1255	NYSE	OII	Tue, May 13, 1997	8.25	8.25	7.88	7.88
1254	NYSE	OII	Mon, May 12, 1997	7.69	8.31	7.63	8.25
1253	NYSE	OII	Fri, May 9, 1997	7.75	7.88	7.75	7.81
1252	NYSE	OII	Thu, May 8, 1997	7.50	7.81	7.44	7.75
1251	NYSE	OII	Wed, May 7, 1997	7.50	7.50	7.31	7.44
1250	NYSE	OII	Tue, May 6, 1997	7.56	7.69	7.50	7.50
1249	NYSE	OII	Mon, May 5, 1997	7.31	7.63	7.25	7.63
1248	NYSE	OII	Fri, May 2, 1997	7.38	7.38	7.19	7.25
1247	NYSE	OII	Thu, May 1, 1997	7.25	7.44	7.25	7.31
1246	NYSE	OII	Wed, Apr 30, 1997	7.19	7.25	7.19	7.25
1245	NYSE	OII	Tue, Apr 29, 1997	7.25	7.25	7.19	7.19
1244	NYSE	OII	Mon, Apr 28, 1997	7.44	7.44	7.19	7.25
1243	NYSE	OII	Fri, Apr 25, 1997	7.31	7.44	7.31	7.44
1242	NYSE	OII	Thu, Apr 24, 1997	7.50	7.50	7.31	7.31
1241	NYSE	OII	Wed, Apr 23, 1997	7.38	7.44	7.31	7.38
1240	NYSE	OII	Tue, Apr 22, 1997	7.31	7.44	7.25	7.31
1239	NYSE	OII	Mon, Apr 21, 1997	7.50	7.69	7.25	7.31
1238	NYSE	OII	Fri, Apr 18, 1997	7.63	7.75	7.56	7.56
1237	NYSE	OII	Thu, Apr 17, 1997	7.56	7.69	7.50	7.50
1236	NYSE	OII	Wed, Apr 16, 1997	7.50	7.63	7.44	7.56
1235	NYSE	OII	Tue, Apr 15, 1997	7.50	7.69	7.50	7.56
1234	NYSE	OII	Mon, Apr 14, 1997	7.31	7.56	7.31	7.38
1233	NYSE	OII	Fri, Apr 11, 1997	7.25	7.44	7.19	7.31
1232	NYSE	OII	Thu, Apr 10, 1997	7.50	7.50	7.13	7.25
1231	NYSE	OII	Wed, Apr 9, 1997	7.50	7.69	7.44	7.56
1230	NYSE	OII	Tue, Apr 8, 1997	7.44	7.63	7.44	7.56
1229	NYSE	OII	Mon, Apr 7, 1997	7.13	7.38	7.13	7.38
1228	NYSE	OII	Fri, Apr 4, 1997	7.19	7.25	7.00	7.00
1227	NYSE	OII	Thu, Apr 3, 1997	7.75	7.75	7.31	7.38
1226	NYSE	OII	Wed, Apr 2, 1997	7.75	7.88	7.44	7.88
1225	NYSE	OII	Tue, Apr 1, 1997	7.75	7.88	7.63	7.69
1224	NYSE	OII	Mon, Mar 31, 1997	7.75	7.88	7.69	7.81
1223	NYSE	OII	Thu, Mar 27, 1997	8.00	8.13	7.81	7.81
1222	NYSE	OII	Wed, Mar 26, 1997	7.69	7.94	7.50	7.88
1221	NYSE	OII	Tue, Mar 25, 1997	7.63	7.75	7.63	7.75
1220	NYSE	OII	Mon, Mar 24, 1997	7.75	7.75	7.56	7.69
1219	NYSE	OII	Fri, Mar 21, 1997	7.69	7.75	7.63	7.69
1218	NYSE	OII	Thu, Mar 20, 1997	7.81	7.81	7.63	7.63
1217	NYSE	OII	Wed, Mar 19, 1997	7.88	7.94	7.63	7.75
1216	NYSE	OII	Tue, Mar 18, 1997	8.13	8.13	7.94	7.94
1215	NYSE	OII	Mon, Mar 17, 1997	8.31	8.31	8.06	8.19
1214	NYSE	OII	Fri, Mar 14, 1997	8.13	8.25	8.13	8.25
1213	NYSE	OII	Thu, Mar 13, 1997	8.13	8.19	8.13	8.19
1212	NYSE	OII	Wed, Mar 12, 1997	8.06	8.19	8.00	8.19
1211	NYSE	OII	Tue, Mar 11, 1997	8.13	8.19	7.94	8.19
1210	NYSE	OII	Mon, Mar 10, 1997	8.25	8.31	8.13	8.31
1209	NYSE	OII	Fri, Mar 7, 1997	8.38	8.38	8.13	8.25
1208	NYSE	OII	Thu, Mar 6, 1997	8.31	8.50	8.31	8.31
1207	NYSE	OII	Wed, Mar 5, 1997	8.25	8.31	8.13	8.13
1206	NYSE	OII	Tue, Mar 4, 1997	7.94	8.19	7.88	8.19
1205	NYSE	OII	Mon, Mar 3, 1997	7.81	7.94	7.75	7.81
1204	NYSE	OII	Fri, Feb 28, 1997	7.94	8.00	7.94	7.94
1203	NYSE	OII	Thu, Feb 27, 1997	7.75	7.94	7.50	7.94
1202	NYSE	OII	Wed, Feb 26, 1997	8.06	8.13	7.69	7.69
1201	NYSE	OII	Tue, Feb 25, 1997	8.06	8.06	8.00	8.00
1200	NYSE	OII	Mon, Feb 24, 1997	8.25	8.25	7.88	8.00
1199	NYSE	OII	Fri, Feb 21, 1997	8.31	8.38	8.19	8.25
1198	NYSE	OII	Thu, Feb 20, 1997	8.44	8.44	8.31	8.38
1197	NYSE	OII	Wed, Feb 19, 1997	8.44	8.50	8.38	8.44
1196	NYSE	OII	Tue, Feb 18, 1997	8.50	8.63	8.38	8.44
1195	NYSE	OII	Fri, Feb 14, 1997	8.75	8.75	8.38	8.44
1194	NYSE	OII	Thu, Feb 13, 1997	8.81	8.81	8.63	8.75
1193	NYSE	OII	Wed, Feb 12, 1997	8.56	8.75	8.56	8.69
1192	NYSE	OII	Tue, Feb 11, 1997	8.25	8.69	8.25	8.56
1191	NYSE	OII	Mon, Feb 10, 1997	8.75	8.75	8.19	8.31
1190	NYSE	OII	Fri, Feb 7, 1997	8.69	9.13	8.63	8.63
1189	NYSE	OII	Thu, Feb 6, 1997	8.69	8.69	8.50	8.56
1188	NYSE	OII	Wed, Feb 5, 1997	8.56	8.69	8.56	8.69
1187	NYSE	OII	Tue, Feb 4, 1997	8.63	8.69	8.56	8.63
1186	NYSE	OII	Mon, Feb 3, 1997	8.56	8.69	8.56	8.63
1185	NYSE	OII	Fri, Jan 31, 1997	8.88	8.94	8.50	8.56
1184	NYSE	OII	Thu, Jan 30, 1997	9.13	9.19	8.88	8.88
1183	NYSE	OII	Wed, Jan 29, 1997	8.94	9.00	8.94	8.94
1182	NYSE	OII	Tue, Jan 28, 1997	8.69	9.06	8.69	8.94
1181	NYSE	OII	Mon, Jan 27, 1997	8.56	8.69	8.50	8.63
1180	NYSE	OII	Fri, Jan 24, 1997	8.75	8.81	8.56	8.63
1179	NYSE	OII	Thu, Jan 23, 1997	8.63	9.00	8.63	8.81
1178	NYSE	OII	Wed, Jan 22, 1997	8.50	8.63	8.44	8.63
1177	NYSE	OII	Tue, Jan 21, 1997	8.50	8.56	8.38	8.50
1176	NYSE	OII	Mon, Jan 20, 1997	8.63	8.69	8.56	8.56
1175	NYSE	OII	Fri, Jan 17, 1997	8.63	8.88	8.50	8.56
1174	NYSE	OII	Thu, Jan 16, 1997	9.00	9.00	8.75	8.75
1173	NYSE	OII	Wed, Jan 15, 1997	8.94	9.00	8.81	9.00
1172	NYSE	OII	Tue, Jan 14, 1997	8.81	8.94	8.81	8.94
1171	NYSE	OII	Mon, Jan 13, 1997	8.94	9.06	8.75	8.75
1170	NYSE	OII	Fri, Jan 10, 1997	9.06	9.19	8.94	8.94
1169	NYSE	OII	Thu, Jan 9, 1997	8.75	9.25	8.75	9.19
1168	NYSE	OII	Wed, Jan 8, 1997	9.00	9.00	8.75	8.75
1167	NYSE	OII	Tue, Jan 7, 1997	8.31	8.75	8.25	8.69
1166	NYSE	OII	Mon, Jan 6, 1997	8.00	8.25	8.00	8.25
1165	NYSE	OII	Fri, Jan 3, 1997	8.00	8.13	7.94	8.00
1164	NYSE	OII	Thu, Jan 2, 1997	7.81	8.00	7.75	7.94
1163	NYSE	OII	Tue, Dec 31, 1996	7.75	7.94	7.75	7.94
1162	NYSE	OII	Mon, Dec 30, 1996	7.81	7.88	7.69	7.75
1161	NYSE	OII	Fri, Dec 27, 1996	7.94	7.94	7.81	7.88
1160	NYSE	OII	Thu, Dec 26, 1996	7.38	7.94	7.31	7.94
1159	NYSE	OII	Tue, Dec 24, 1996	7.38	7.38	7.31	7.38
1158	NYSE	OII	Mon, Dec 23, 1996	7.44	7.44	7.31	7.38
1157	NYSE	OII	Fri, Dec 20, 1996	7.63	7.69	7.56	7.56
1156	NYSE	OII	Thu, Dec 19, 1996	7.50	7.69	7.50	7.56
1155	NYSE	OII	Wed, Dec 18, 1996	6.94	7.44	6.94	7.31
1154	NYSE	OII	Tue, Dec 17, 1996	7.19	7.25	6.88	6.94
1153	NYSE	OII	Mon, Dec 16, 1996	7.19	7.31	7.19	7.25
1152	NYSE	OII	Fri, Dec 13, 1996	7.31	7.31	7.13	7.19
1151	NYSE	OII	Thu, Dec 12, 1996	7.50	7.50	7.13	7.25
1150	NYSE	OII	Wed, Dec 11, 1996	7.50	7.56	7.31	7.44
1149	NYSE	OII	Tue, Dec 10, 1996	7.75	7.75	7.56	7.63
1148	NYSE	OII	Mon, Dec 9, 1996	7.88	7.94	7.69	7.75
1147	NYSE	OII	Fri, Dec 6, 1996	7.81	8.00	7.63	7.94
1146	NYSE	OII	Thu, Dec 5, 1996	8.19	8.19	7.94	8.00
1145	NYSE	OII	Wed, Dec 4, 1996	8.31	8.31	8.19	8.19
1144	NYSE	OII	Tue, Dec 3, 1996	8.19	8.38	8.19	8.25
1143	NYSE	OII	Mon, Dec 2, 1996	8.31	8.34	8.19	8.25
1142	NYSE	OII	Fri, Nov 29, 1996	8.25	8.38	8.25	8.31
1141	NYSE	OII	Wed, Nov 27, 1996	8.19	8.25	8.06	8.25
1140	NYSE	OII	Tue, Nov 26, 1996	8.31	8.44	8.13	8.19
1139	NYSE	OII	Mon, Nov 25, 1996	8.13	8.50	8.13	8.44
1138	NYSE	OII	Fri, Nov 22, 1996	7.50	8.13	7.50	8.13
1137	NYSE	OII	Thu, Nov 21, 1996	7.69	7.69	7.25	7.50
1136	NYSE	OII	Wed, Nov 20, 1996	7.81	7.88	7.63	7.63
1135	NYSE	OII	Tue, Nov 19, 1996	7.94	8.00	7.81	7.81
1134	NYSE	OII	Mon, Nov 18, 1996	7.94	8.06	7.88	8.00
1133	NYSE	OII	Fri, Nov 15, 1996	8.00	8.06	7.94	7.94
1132	NYSE	OII	Thu, Nov 14, 1996	7.88	8.06	7.88	8.00
1131	NYSE	OII	Wed, Nov 13, 1996	8.06	8.06	7.88	7.88
1130	NYSE	OII	Tue, Nov 12, 1996	8.00	8.06	8.00	8.00
1129	NYSE	OII	Mon, Nov 11, 1996	8.25	8.25	7.94	8.00
1128	NYSE	OII	Fri, Nov 8, 1996	8.31	8.31	8.19	8.25
1127	NYSE	OII	Thu, Nov 7, 1996	8.75	8.75	8.00	8.25
1126	NYSE	OII	Wed, Nov 6, 1996	8.44	8.84	8.44	8.81
1125	NYSE	OII	Tue, Nov 5, 1996	8.31	8.50	8.31	8.44
1124	NYSE	OII	Mon, Nov 4, 1996	8.50	8.56	8.31	8.31
1123	NYSE	OII	Fri, Nov 1, 1996	8.94	8.94	8.50	8.50
1122	NYSE	OII	Thu, Oct 31, 1996	8.75	9.06	8.69	9.00
1121	NYSE	OII	Wed, Oct 30, 1996	8.69	8.75	8.56	8.75
1120	NYSE	OII	Tue, Oct 29, 1996	8.69	8.81	8.56	8.63
1119	NYSE	OII	Mon, Oct 28, 1996	8.94	9.06	8.75	8.81
1118	NYSE	OII	Fri, Oct 25, 1996	9.13	9.13	8.75	9.00
1117	NYSE	OII	Thu, Oct 24, 1996	9.56	9.56	9.13	9.13
1116	NYSE	OII	Wed, Oct 23, 1996	9.44	9.63	9.25	9.56
1115	NYSE	OII	Tue, Oct 22, 1996	9.44	9.63	9.25	9.31
1114	NYSE	OII	Mon, Oct 21, 1996	9.25	9.56	9.19	9.38
1113	NYSE	OII	Fri, Oct 18, 1996	9.38	9.38	9.19	9.19
1112	NYSE	OII	Thu, Oct 17, 1996	8.81	9.38	8.81	9.25
1111	NYSE	OII	Wed, Oct 16, 1996	8.88	8.88	8.69	8.75
1110	NYSE	OII	Tue, Oct 15, 1996	8.69	8.88	8.69	8.75
1109	NYSE	OII	Mon, Oct 14, 1996	8.81	8.88	8.69	8.69
1108	NYSE	OII	Fri, Oct 11, 1996	8.75	8.94	8.75	8.81
1107	NYSE	OII	Thu, Oct 10, 1996	8.69	8.94	8.69	8.75
1106	NYSE	OII	Wed, Oct 9, 1996	8.69	8.75	8.63	8.69
1105	NYSE	OII	Tue, Oct 8, 1996	8.50	8.63	8.38	8.50
1104	NYSE	OII	Mon, Oct 7, 1996	8.63	8.88	8.63	8.75
1103	NYSE	OII	Fri, Oct 4, 1996	8.75	8.81	8.69	8.69
1102	NYSE	OII	Thu, Oct 3, 1996	8.75	8.88	8.56	8.63
1101	NYSE	OII	Wed, Oct 2, 1996	8.25	8.81	8.25	8.75
1100	NYSE	OII	Tue, Oct 1, 1996	8.50	8.50	8.38	8.38
1099	NYSE	OII	Mon, Sep 30, 1996	8.56	8.63	8.50	8.50
1098	NYSE	OII	Fri, Sep 27, 1996	8.56	8.69	8.50	8.50
1097	NYSE	OII	Thu, Sep 26, 1996	8.38	8.63	8.38	8.56
1096	NYSE	OII	Wed, Sep 25, 1996	8.31	8.56	8.31	8.44
1095	NYSE	OII	Tue, Sep 24, 1996	8.31	8.31	8.13	8.31
1094	NYSE	OII	Mon, Sep 23, 1996	7.81	8.31	7.81	8.25
1093	NYSE	OII	Fri, Sep 20, 1996	7.94	8.00	7.81	7.88
1092	NYSE	OII	Thu, Sep 19, 1996	8.19	8.19	7.75	7.88
1091	NYSE	OII	Wed, Sep 18, 1996	8.31	8.31	8.13	8.13
1090	NYSE	OII	Tue, Sep 17, 1996	8.50	8.63	8.19	8.31
1089	NYSE	OII	Mon, Sep 16, 1996	8.81	8.81	8.44	8.50
1088	NYSE	OII	Fri, Sep 13, 1996	8.69	8.75	8.69	8.75
1087	NYSE	OII	Thu, Sep 12, 1996	8.63	8.69	8.56	8.63
1086	NYSE	OII	Wed, Sep 11, 1996	8.50	8.81	8.44	8.63
1085	NYSE	OII	Tue, Sep 10, 1996	8.38	8.50	8.31	8.50
1084	NYSE	OII	Mon, Sep 9, 1996	8.69	8.69	8.38	8.50
1083	NYSE	OII	Fri, Sep 6, 1996	8.81	8.81	8.63	8.63
1082	NYSE	OII	Thu, Sep 5, 1996	8.81	8.88	8.63	8.75
1081	NYSE	OII	Wed, Sep 4, 1996	8.94	8.94	8.75	8.88
1080	NYSE	OII	Tue, Sep 3, 1996	8.50	8.94	8.50	8.94
1079	NYSE	OII	Fri, Aug 30, 1996	8.75	8.75	8.44	8.56
1078	NYSE	OII	Thu, Aug 29, 1996	8.56	8.88	8.56	8.75
1077	NYSE	OII	Wed, Aug 28, 1996	8.25	8.50	8.25	8.50
1076	NYSE	OII	Tue, Aug 27, 1996	8.50	8.50	8.25	8.31
1075	NYSE	OII	Mon, Aug 26, 1996	8.75	8.81	8.50	8.50
1074	NYSE	OII	Fri, Aug 23, 1996	9.06	9.06	8.81	8.81
1073	NYSE	OII	Thu, Aug 22, 1996	8.88	9.06	8.88	9.06
1072	NYSE	OII	Wed, Aug 21, 1996	8.69	9.19	8.63	8.94
1071	NYSE	OII	Tue, Aug 20, 1996	8.13	8.81	8.13	8.81
1070	NYSE	OII	Mon, Aug 19, 1996	8.00	8.00	7.94	8.00
1069	NYSE	OII	Fri, Aug 16, 1996	8.00	8.00	7.94	7.94
1068	NYSE	OII	Thu, Aug 15, 1996	7.94	8.06	7.94	8.00
1067	NYSE	OII	Wed, Aug 14, 1996	7.88	8.00	7.88	8.00
1066	NYSE	OII	Tue, Aug 13, 1996	8.00	8.00	7.81	8.00
1065	NYSE	OII	Mon, Aug 12, 1996	8.00	8.00	7.88	7.94
1064	NYSE	OII	Fri, Aug 9, 1996	8.00	8.00	8.00	8.00
1063	NYSE	OII	Thu, Aug 8, 1996	7.88	8.00	7.88	7.94
1062	NYSE	OII	Wed, Aug 7, 1996	7.94	7.94	7.81	7.94
1061	NYSE	OII	Tue, Aug 6, 1996	7.94	7.94	7.81	7.88
1060	NYSE	OII	Mon, Aug 5, 1996	7.88	8.00	7.88	7.94
1059	NYSE	OII	Fri, Aug 2, 1996	8.06	8.13	7.94	7.94
1058	NYSE	OII	Thu, Aug 1, 1996	8.00	8.06	7.94	8.00
1057	NYSE	OII	Wed, Jul 31, 1996	7.63	8.00	7.50	8.00
1056	NYSE	OII	Tue, Jul 30, 1996	7.88	7.88	7.44	7.63
1055	NYSE	OII	Mon, Jul 29, 1996	7.75	8.13	7.75	7.88
1054	NYSE	OII	Fri, Jul 26, 1996	7.50	7.75	7.50	7.75
1053	NYSE	OII	Thu, Jul 25, 1996	7.63	7.88	7.38	7.44
1052	NYSE	OII	Wed, Jul 24, 1996	7.38	7.50	7.25	7.50
1051	NYSE	OII	Tue, Jul 23, 1996	7.56	7.69	7.56	7.56
1050	NYSE	OII	Mon, Jul 22, 1996	7.56	7.63	7.50	7.63
1049	NYSE	OII	Fri, Jul 19, 1996	7.69	7.69	7.63	7.63
1048	NYSE	OII	Thu, Jul 18, 1996	7.75	7.94	7.63	7.69
1047	NYSE	OII	Wed, Jul 17, 1996	7.56	7.88	7.50	7.69
1046	NYSE	OII	Tue, Jul 16, 1996	7.81	7.88	7.50	7.50
1045	NYSE	OII	Mon, Jul 15, 1996	7.94	8.19	7.81	7.81
1044	NYSE	OII	Fri, Jul 12, 1996	8.00	8.06	7.88	8.00
1043	NYSE	OII	Thu, Jul 11, 1996	8.38	8.38	7.94	7.94
1042	NYSE	OII	Wed, Jul 10, 1996	8.31	8.50	8.25	8.31
1041	NYSE	OII	Tue, Jul 9, 1996	8.00	8.38	8.00	8.31
1040	NYSE	OII	Mon, Jul 8, 1996	7.75	8.06	7.75	8.06
1039	NYSE	OII	Fri, Jul 5, 1996	7.81	7.81	7.69	7.75
1038	NYSE	OII	Wed, Jul 3, 1996	7.94	7.94	7.75	7.88
1037	NYSE	OII	Tue, Jul 2, 1996	7.94	8.13	7.81	7.88
1036	NYSE	OII	Mon, Jul 1, 1996	7.69	7.88	7.69	7.88
1035	NYSE	OII	Fri, Jun 28, 1996	7.38	7.88	7.38	7.56
1034	NYSE	OII	Thu, Jun 27, 1996	7.69	7.69	7.13	7.25
1033	NYSE	OII	Wed, Jun 26, 1996	7.63	7.75	7.63	7.63
1032	NYSE	OII	Tue, Jun 25, 1996	7.63	7.69	7.63	7.69
1031	NYSE	OII	Mon, Jun 24, 1996	7.56	7.69	7.50	7.56
1030	NYSE	OII	Fri, Jun 21, 1996	7.44	7.56	7.44	7.56
1029	NYSE	OII	Thu, Jun 20, 1996	7.88	7.88	7.50	7.50
1028	NYSE	OII	Wed, Jun 19, 1996	7.81	7.88	7.75	7.81
1027	NYSE	OII	Tue, Jun 18, 1996	7.94	7.94	7.81	7.81
1026	NYSE	OII	Mon, Jun 17, 1996	7.94	7.94	7.88	7.94
1025	NYSE	OII	Fri, Jun 14, 1996	7.81	7.94	7.81	7.88
1024	NYSE	OII	Thu, Jun 13, 1996	8.06	8.06	7.75	7.88
1023	NYSE	OII	Wed, Jun 12, 1996	7.81	8.06	7.75	8.00
1022	NYSE	OII	Tue, Jun 11, 1996	7.50	7.88	7.31	7.69
1021	NYSE	OII	Mon, Jun 10, 1996	7.75	7.75	7.44	7.44
1020	NYSE	OII	Fri, Jun 7, 1996	7.75	7.81	7.50	7.63
1019	NYSE	OII	Thu, Jun 6, 1996	8.00	8.00	7.75	7.75
1018	NYSE	OII	Wed, Jun 5, 1996	8.06	8.06	8.00	8.00
1017	NYSE	OII	Tue, Jun 4, 1996	8.06	8.13	7.94	7.94
1016	NYSE	OII	Mon, Jun 3, 1996	8.25	8.38	8.00	8.06
1015	NYSE	OII	Fri, May 31, 1996	8.19	8.31	8.19	8.25
1014	NYSE	OII	Thu, May 30, 1996	8.13	8.19	8.13	8.19
1013	NYSE	OII	Wed, May 29, 1996	8.19	8.19	8.00	8.13
1012	NYSE	OII	Tue, May 28, 1996	8.31	8.44	8.19	8.25
1011	NYSE	OII	Fri, May 24, 1996	8.19	8.25	8.00	8.25
1010	NYSE	OII	Thu, May 23, 1996	8.13	8.25	8.13	8.25
1009	NYSE	OII	Wed, May 22, 1996	8.13	8.25	8.06	8.06
1008	NYSE	OII	Tue, May 21, 1996	8.13	8.19	8.00	8.00
1007	NYSE	OII	Mon, May 20, 1996	8.13	8.50	7.88	7.94
1006	NYSE	OII	Fri, May 17, 1996	8.25	8.44	8.19	8.19
1005	NYSE	OII	Thu, May 16, 1996	8.13	8.19	8.06	8.19
1004	NYSE	OII	Wed, May 15, 1996	8.31	8.31	8.06	8.06
1003	NYSE	OII	Tue, May 14, 1996	8.00	8.31	8.00	8.31
1002	NYSE	OII	Mon, May 13, 1996	7.75	7.94	7.75	7.94
1001	NYSE	OII	Fri, May 10, 1996	7.81	7.94	7.69	7.75
1000	NYSE	OII	Thu, May 9, 1996	7.25	7.69	7.25	7.69
999	NYSE	OII	Wed, May 8, 1996	7.31	7.31	7.00	7.19
998	NYSE	OII	Tue, May 7, 1996	7.50	7.50	7.38	7.44
997	NYSE	OII	Mon, May 6, 1996	7.56	7.63	7.38	7.50
996	NYSE	OII	Fri, May 3, 1996	7.69	7.69	7.50	7.56
995	NYSE	OII	Thu, May 2, 1996	7.69	7.69	7.50	7.69
994	NYSE	OII	Wed, May 1, 1996	7.88	7.94	7.69	7.69
993	NYSE	OII	Tue, Apr 30, 1996	8.00	8.19	7.88	7.88
992	NYSE	OII	Mon, Apr 29, 1996	8.00	8.06	7.88	8.00
991	NYSE	OII	Fri, Apr 26, 1996	7.75	8.00	7.75	8.00
990	NYSE	OII	Thu, Apr 25, 1996	7.63	7.75	7.63	7.63
989	NYSE	OII	Wed, Apr 24, 1996	7.69	7.69	7.50	7.63
988	NYSE	OII	Tue, Apr 23, 1996	7.63	7.63	7.50	7.56
987	NYSE	OII	Mon, Apr 22, 1996	7.31	7.56	7.25	7.56
986	NYSE	OII	Fri, Apr 19, 1996	7.25	7.31	7.25	7.25
985	NYSE	OII	Thu, Apr 18, 1996	7.19	7.31	7.13	7.25
984	NYSE	OII	Wed, Apr 17, 1996	7.56	7.56	7.25	7.25
983	NYSE	OII	Tue, Apr 16, 1996	7.50	7.63	7.50	7.56
982	NYSE	OII	Mon, Apr 15, 1996	7.31	7.63	7.31	7.44
981	NYSE	OII	Fri, Apr 12, 1996	7.63	7.63	7.31	7.31
980	NYSE	OII	Thu, Apr 11, 1996	7.81	8.00	7.56	7.56
979	NYSE	OII	Wed, Apr 10, 1996	7.88	7.88	7.81	7.81
978	NYSE	OII	Tue, Apr 9, 1996	7.38	7.94	7.38	7.94
977	NYSE	OII	Mon, Apr 8, 1996	7.06	7.38	7.00	7.31
976	NYSE	OII	Thu, Apr 4, 1996	6.88	7.31	6.81	7.25
975	NYSE	OII	Wed, Apr 3, 1996	7.06	7.06	6.88	6.88
974	NYSE	OII	Tue, Apr 2, 1996	6.88	7.00	6.88	7.00
973	NYSE	OII	Mon, Apr 1, 1996	6.81	7.00	6.81	6.81
972	NYSE	OII	Fri, Mar 29, 1996	7.13	7.13	6.81	6.81
971	NYSE	OII	Thu, Mar 28, 1996	7.25	7.31	7.13	7.13
970	NYSE	OII	Wed, Mar 27, 1996	7.25	7.31	7.19	7.25
969	NYSE	OII	Tue, Mar 26, 1996	7.31	7.38	7.13	7.25
968	NYSE	OII	Mon, Mar 25, 1996	7.38	7.44	7.19	7.25
967	NYSE	OII	Fri, Mar 22, 1996	7.06	7.31	7.06	7.25
966	NYSE	OII	Thu, Mar 21, 1996	6.88	7.13	6.88	7.06
965	NYSE	OII	Wed, Mar 20, 1996	6.88	7.00	6.81	6.88
964	NYSE	OII	Tue, Mar 19, 1996	6.56	6.75	6.56	6.69
963	NYSE	OII	Mon, Mar 18, 1996	6.44	6.63	6.44	6.56
962	NYSE	OII	Fri, Mar 15, 1996	6.56	6.63	6.50	6.50
961	NYSE	OII	Thu, Mar 14, 1996	6.19	6.63	6.19	6.63
960	NYSE	OII	Wed, Mar 13, 1996	6.06	6.19	6.06	6.13
959	NYSE	OII	Tue, Mar 12, 1996	6.06	6.13	6.00	6.00
958	NYSE	OII	Mon, Mar 11, 1996	6.00	6.13	6.00	6.00
957	NYSE	OII	Fri, Mar 8, 1996	6.06	6.13	5.88	6.00
956	NYSE	OII	Thu, Mar 7, 1996	6.44	6.44	6.13	6.13
955	NYSE	OII	Wed, Mar 6, 1996	6.25	6.44	6.25	6.44
954	NYSE	OII	Tue, Mar 5, 1996	6.00	6.25	6.00	6.19
953	NYSE	OII	Mon, Mar 4, 1996	6.00	6.06	6.00	6.00
952	NYSE	OII	Fri, Mar 1, 1996	6.13	6.13	6.00	6.13
951	NYSE	OII	Thu, Feb 29, 1996	6.13	6.13	6.00	6.06
950	NYSE	OII	Wed, Feb 28, 1996	6.06	6.13	6.00	6.06
949	NYSE	OII	Tue, Feb 27, 1996	6.00	6.13	6.00	6.06
948	NYSE	OII	Mon, Feb 26, 1996	6.06	6.13	5.94	6.06
947	NYSE	OII	Fri, Feb 23, 1996	6.00	6.06	5.88	6.06
946	NYSE	OII	Thu, Feb 22, 1996	6.13	6.19	6.00	6.00
945	NYSE	OII	Wed, Feb 21, 1996	5.81	6.13	5.81	6.06
944	NYSE	OII	Tue, Feb 20, 1996	5.81	5.81	5.75	5.75
943	NYSE	OII	Fri, Feb 16, 1996	5.81	6.13	5.81	5.88
942	NYSE	OII	Thu, Feb 15, 1996	5.50	5.88	5.50	5.81
941	NYSE	OII	Wed, Feb 14, 1996	5.44	5.50	5.44	5.50
940	NYSE	OII	Tue, Feb 13, 1996	5.69	5.69	5.38	5.44
939	NYSE	OII	Mon, Feb 12, 1996	5.81	5.88	5.56	5.69
938	NYSE	OII	Fri, Feb 9, 1996	5.94	5.94	5.81	5.88
937	NYSE	OII	Thu, Feb 8, 1996	5.81	6.00	5.81	5.88
936	NYSE	OII	Wed, Feb 7, 1996	6.63	6.63	5.81	5.81
935	NYSE	OII	Tue, Feb 6, 1996	6.44	6.63	6.44	6.63
934	NYSE	OII	Mon, Feb 5, 1996	6.63	6.69	6.44	6.44
933	NYSE	OII	Fri, Feb 2, 1996	6.81	6.81	6.69	6.69
932	NYSE	OII	Thu, Feb 1, 1996	6.56	6.75	6.56	6.69
931	NYSE	OII	Wed, Jan 31, 1996	6.31	6.56	6.31	6.56
930	NYSE	OII	Tue, Jan 30, 1996	6.31	6.44	6.31	6.38
929	NYSE	OII	Mon, Jan 29, 1996	6.31	6.31	6.25	6.31
928	NYSE	OII	Fri, Jan 26, 1996	6.31	6.31	6.25	6.31
927	NYSE	OII	Thu, Jan 25, 1996	6.19	6.25	6.13	6.25
926	NYSE	OII	Wed, Jan 24, 1996	6.31	6.31	6.19	6.19
925	NYSE	OII	Tue, Jan 23, 1996	6.06	6.31	6.06	6.31
924	NYSE	OII	Mon, Jan 22, 1996	6.00	6.13	5.94	6.13
923	NYSE	OII	Fri, Jan 19, 1996	6.00	6.06	5.94	6.06
922	NYSE	OII	Thu, Jan 18, 1996	5.94	6.13	5.75	6.06
921	NYSE	OII	Wed, Jan 17, 1996	6.13	6.25	6.00	6.00
920	NYSE	OII	Tue, Jan 16, 1996	6.38	6.38	6.13	6.13
919	NYSE	OII	Mon, Jan 15, 1996	6.44	6.44	6.38	6.38
918	NYSE	OII	Fri, Jan 12, 1996	6.31	6.44	6.31	6.38
917	NYSE	OII	Thu, Jan 11, 1996	6.13	6.56	6.13	6.38
916	NYSE	OII	Wed, Jan 10, 1996	6.25	6.31	6.06	6.13
915	NYSE	OII	Tue, Jan 9, 1996	6.31	6.31	6.19	6.31
914	NYSE	OII	Mon, Jan 8, 1996	6.31	6.31	6.13	6.25
913	NYSE	OII	Fri, Jan 5, 1996	6.31	6.31	6.13	6.25
912	NYSE	OII	Thu, Jan 4, 1996	6.38	6.38	6.25	6.25
911	NYSE	OII	Wed, Jan 3, 1996	6.31	6.31	6.13	6.31
910	NYSE	OII	Tue, Jan 2, 1996	6.44	6.44	6.19	6.38
909	NYSE	OII	Fri, Dec 29, 1995	6.25	6.44	6.13	6.44
908	NYSE	OII	Thu, Dec 28, 1995	6.25	6.25	6.06	6.19
907	NYSE	OII	Wed, Dec 27, 1995	6.31	6.31	6.19	6.19
906	NYSE	OII	Tue, Dec 26, 1995	6.25	6.25	6.19	6.19
905	NYSE	OII	Fri, Dec 22, 1995	6.19	6.31	6.13	6.25
904	NYSE	OII	Thu, Dec 21, 1995	6.50	6.50	6.13	6.25
903	NYSE	OII	Wed, Dec 20, 1995	6.44	6.50	6.38	6.44
902	NYSE	OII	Tue, Dec 19, 1995	6.31	6.38	6.25	6.38
901	NYSE	OII	Mon, Dec 18, 1995	6.38	6.38	6.19	6.31
900	NYSE	OII	Fri, Dec 15, 1995	6.13	6.38	6.06	6.31
899	NYSE	OII	Thu, Dec 14, 1995	5.88	6.06	5.88	6.06
898	NYSE	OII	Wed, Dec 13, 1995	6.06	6.19	5.88	5.88
897	NYSE	OII	Tue, Dec 12, 1995	6.50	6.50	6.06	6.19
896	NYSE	OII	Mon, Dec 11, 1995	6.31	6.50	6.25	6.50
895	NYSE	OII	Fri, Dec 8, 1995	6.00	6.25	6.00	6.25
894	NYSE	OII	Thu, Dec 7, 1995	5.81	5.94	5.81	5.88
893	NYSE	OII	Wed, Dec 6, 1995	5.69	5.78	5.63	5.75
892	NYSE	OII	Tue, Dec 5, 1995	5.63	5.75	5.56	5.63
891	NYSE	OII	Mon, Dec 4, 1995	5.56	5.69	5.44	5.69
890	NYSE	OII	Fri, Dec 1, 1995	5.50	5.50	5.19	5.50
889	NYSE	OII	Thu, Nov 30, 1995	5.06	5.06	4.88	4.94
888	NYSE	OII	Wed, Nov 29, 1995	5.00	5.06	4.88	5.06
887	NYSE	OII	Tue, Nov 28, 1995	4.75	5.00	4.63	5.00
886	NYSE	OII	Mon, Nov 27, 1995	4.88	4.88	4.63	4.69
885	NYSE	OII	Fri, Nov 24, 1995	4.75	4.88	4.75	4.88
884	NYSE	OII	Wed, Nov 22, 1995	4.75	4.75	4.69	4.75
883	NYSE	OII	Tue, Nov 21, 1995	4.81	4.81	4.75	4.81
882	NYSE	OII	Mon, Nov 20, 1995	4.75	4.75	4.63	4.75
881	NYSE	OII	Fri, Nov 17, 1995	4.31	4.75	4.31	4.69
880	NYSE	OII	Thu, Nov 16, 1995	4.44	4.44	4.31	4.38
879	NYSE	OII	Wed, Nov 15, 1995	4.44	4.50	4.44	4.44
878	NYSE	OII	Tue, Nov 14, 1995	4.56	4.56	4.56	4.56
877	NYSE	OII	Mon, Nov 13, 1995	4.56	4.63	4.56	4.63
876	NYSE	OII	Fri, Nov 10, 1995	4.63	4.75	4.50	4.63
875	NYSE	OII	Thu, Nov 9, 1995	4.69	4.81	4.69	4.75
874	NYSE	OII	Wed, Nov 8, 1995	4.63	4.75	4.63	4.75
873	NYSE	OII	Tue, Nov 7, 1995	4.56	4.63	4.50	4.50
872	NYSE	OII	Mon, Nov 6, 1995	4.56	4.69	4.50	4.50
871	NYSE	OII	Fri, Nov 3, 1995	4.50	4.69	4.50	4.63
870	NYSE	OII	Thu, Nov 2, 1995	4.56	4.56	4.50	4.56
869	NYSE	OII	Wed, Nov 1, 1995	4.81	4.81	4.56	4.69
868	NYSE	OII	Tue, Oct 31, 1995	4.63	4.94	4.63	4.75
867	NYSE	OII	Mon, Oct 30, 1995	4.50	4.56	4.44	4.56
866	NYSE	OII	Fri, Oct 27, 1995	4.56	4.56	4.44	4.44
865	NYSE	OII	Thu, Oct 26, 1995	4.69	4.69	4.56	4.56
864	NYSE	OII	Wed, Oct 25, 1995	4.75	4.81	4.63	4.69
863	NYSE	OII	Tue, Oct 24, 1995	4.69	4.69	4.56	4.69
862	NYSE	OII	Mon, Oct 23, 1995	4.75	4.75	4.69	4.75
861	NYSE	OII	Fri, Oct 20, 1995	4.88	4.88	4.69	4.81
860	NYSE	OII	Thu, Oct 19, 1995	5.06	5.06	4.88	4.88
859	NYSE	OII	Wed, Oct 18, 1995	4.75	5.06	4.75	5.00
858	NYSE	OII	Tue, Oct 17, 1995	4.69	4.75	4.56	4.69
857	NYSE	OII	Mon, Oct 16, 1995	4.75	4.75	4.69	4.75
856	NYSE	OII	Fri, Oct 13, 1995	4.75	4.88	4.75	4.75
855	NYSE	OII	Thu, Oct 12, 1995	4.63	4.88	4.63	4.75
854	NYSE	OII	Wed, Oct 11, 1995	4.81	4.88	4.75	4.75
853	NYSE	OII	Tue, Oct 10, 1995	4.88	4.88	4.69	4.75
852	NYSE	OII	Mon, Oct 9, 1995	4.94	5.06	4.94	5.00
851	NYSE	OII	Fri, Oct 6, 1995	5.00	5.00	4.94	5.00
850	NYSE	OII	Thu, Oct 5, 1995	5.00	5.06	5.00	5.00
849	NYSE	OII	Wed, Oct 4, 1995	5.13	5.13	5.00	5.06
848	NYSE	OII	Tue, Oct 3, 1995	5.31	5.38	5.19	5.19
847	NYSE	OII	Mon, Oct 2, 1995	5.44	5.44	5.38	5.38
846	NYSE	OII	Fri, Sep 29, 1995	5.25	5.44	5.25	5.44
845	NYSE	OII	Thu, Sep 28, 1995	5.13	5.31	5.06	5.31
844	NYSE	OII	Wed, Sep 27, 1995	4.88	5.13	4.81	5.06
843	NYSE	OII	Tue, Sep 26, 1995	5.00	5.00	4.94	4.94
842	NYSE	OII	Mon, Sep 25, 1995	5.19	5.19	5.00	5.00
841	NYSE	OII	Fri, Sep 22, 1995	5.19	5.19	5.13	5.13
840	NYSE	OII	Thu, Sep 21, 1995	5.25	5.25	5.13	5.25
839	NYSE	OII	Wed, Sep 20, 1995	5.31	5.31	5.19	5.25
838	NYSE	OII	Tue, Sep 19, 1995	5.31	5.31	5.25	5.31
837	NYSE	OII	Mon, Sep 18, 1995	5.38	5.44	5.25	5.31
836	NYSE	OII	Fri, Sep 15, 1995	5.50	5.50	5.31	5.38
835	NYSE	OII	Thu, Sep 14, 1995	5.44	5.56	5.44	5.50
834	NYSE	OII	Wed, Sep 13, 1995	5.69	5.75	5.50	5.50
833	NYSE	OII	Tue, Sep 12, 1995	5.56	5.69	5.56	5.63
832	NYSE	OII	Mon, Sep 11, 1995	5.56	5.66	5.56	5.63
831	NYSE	OII	Fri, Sep 8, 1995	5.56	5.69	5.50	5.63
830	NYSE	OII	Thu, Sep 7, 1995	5.50	5.63	5.50	5.63
829	NYSE	OII	Wed, Sep 6, 1995	5.88	5.94	5.50	5.56
828	NYSE	OII	Tue, Sep 5, 1995	6.00	6.00	5.88	5.94
827	NYSE	OII	Fri, Sep 1, 1995	5.88	6.06	5.88	6.06
826	NYSE	OII	Thu, Aug 31, 1995	5.81	5.94	5.81	5.88
825	NYSE	OII	Wed, Aug 30, 1995	5.69	5.88	5.69	5.88
824	NYSE	OII	Tue, Aug 29, 1995	5.75	5.75	5.63	5.69
823	NYSE	OII	Mon, Aug 28, 1995	5.75	5.88	5.56	5.81
822	NYSE	OII	Fri, Aug 25, 1995	5.56	5.69	5.56	5.63
821	NYSE	OII	Thu, Aug 24, 1995	5.31	5.56	5.31	5.50
820	NYSE	OII	Wed, Aug 23, 1995	5.25	5.38	5.25	5.25
819	NYSE	OII	Tue, Aug 22, 1995	5.19	5.56	5.19	5.25
818	NYSE	OII	Mon, Aug 21, 1995	4.94	5.19	4.94	5.19
817	NYSE	OII	Fri, Aug 18, 1995	4.81	4.94	4.75	4.88
816	NYSE	OII	Thu, Aug 17, 1995	4.88	4.88	4.69	4.75
815	NYSE	OII	Wed, Aug 16, 1995	4.75	4.88	4.69	4.88
814	NYSE	OII	Tue, Aug 15, 1995	4.94	4.94	4.75	4.75
813	NYSE	OII	Mon, Aug 14, 1995	5.25	5.25	4.88	5.00
812	NYSE	OII	Fri, Aug 11, 1995	5.19	5.25	5.13	5.25
811	NYSE	OII	Thu, Aug 10, 1995	5.06	5.19	5.06	5.19
810	NYSE	OII	Wed, Aug 9, 1995	5.00	5.13	5.00	5.13
809	NYSE	OII	Tue, Aug 8, 1995	4.88	5.00	4.88	4.94
808	NYSE	OII	Mon, Aug 7, 1995	4.63	5.00	4.56	4.94
807	NYSE	OII	Fri, Aug 4, 1995	4.50	4.63	4.50	4.50
806	NYSE	OII	Thu, Aug 3, 1995	4.56	4.56	4.56	4.56
805	NYSE	OII	Wed, Aug 2, 1995	4.63	4.63	4.50	4.56
804	NYSE	OII	Tue, Aug 1, 1995	4.75	4.75	4.50	4.56
803	NYSE	OII	Mon, Jul 31, 1995	4.81	4.81	4.63	4.69
802	NYSE	OII	Fri, Jul 28, 1995	4.75	4.81	4.63	4.81
801	NYSE	OII	Thu, Jul 27, 1995	4.63	4.69	4.63	4.69
800	NYSE	OII	Wed, Jul 26, 1995	4.63	4.63	4.56	4.56
799	NYSE	OII	Tue, Jul 25, 1995	4.69	4.75	4.56	4.63
798	NYSE	OII	Mon, Jul 24, 1995	4.69	4.69	4.63	4.69
797	NYSE	OII	Fri, Jul 21, 1995	4.63	4.75	4.63	4.69
796	NYSE	OII	Thu, Jul 20, 1995	4.69	4.75	4.69	4.69
795	NYSE	OII	Wed, Jul 19, 1995	4.63	4.75	4.63	4.63
794	NYSE	OII	Tue, Jul 18, 1995	4.69	4.75	4.63	4.69
793	NYSE	OII	Mon, Jul 17, 1995	4.63	4.69	4.56	4.56
792	NYSE	OII	Fri, Jul 14, 1995	4.56	4.69	4.56	4.56
791	NYSE	OII	Thu, Jul 13, 1995	4.31	4.63	4.31	4.50
790	NYSE	OII	Wed, Jul 12, 1995	4.38	4.38	4.25	4.25
789	NYSE	OII	Tue, Jul 11, 1995	4.38	4.38	4.25	4.31
788	NYSE	OII	Mon, Jul 10, 1995	4.44	4.50	4.38	4.38
787	NYSE	OII	Fri, Jul 7, 1995	4.31	4.50	4.31	4.50
786	NYSE	OII	Thu, Jul 6, 1995	4.44	4.44	4.31	4.38
785	NYSE	OII	Wed, Jul 5, 1995	4.44	4.56	4.44	4.44
784	NYSE	OII	Mon, Jul 3, 1995	4.50	4.56	4.44	4.44
783	NYSE	OII	Fri, Jun 30, 1995	4.44	4.50	4.38	4.44
782	NYSE	OII	Thu, Jun 29, 1995	4.63	4.63	4.50	4.56
781	NYSE	OII	Wed, Jun 28, 1995	4.75	4.75	4.56	4.63
780	NYSE	OII	Tue, Jun 27, 1995	4.44	4.81	4.44	4.75
779	NYSE	OII	Mon, Jun 26, 1995	4.63	4.63	4.56	4.56
778	NYSE	OII	Fri, Jun 23, 1995	4.63	4.75	4.56	4.69
777	NYSE	OII	Thu, Jun 22, 1995	4.75	4.81	4.63	4.63
776	NYSE	OII	Wed, Jun 21, 1995	4.81	4.88	4.81	4.81
775	NYSE	OII	Tue, Jun 20, 1995	4.81	4.88	4.81	4.81
774	NYSE	OII	Mon, Jun 19, 1995	4.94	4.94	4.81	4.81
773	NYSE	OII	Fri, Jun 16, 1995	5.06	5.06	4.88	4.94
772	NYSE	OII	Thu, Jun 15, 1995	5.00	5.13	5.00	5.06
771	NYSE	OII	Wed, Jun 14, 1995	4.94	5.00	4.94	5.00
770	NYSE	OII	Tue, Jun 13, 1995	5.00	5.00	4.94	4.94
769	NYSE	OII	Mon, Jun 12, 1995	5.00	5.00	5.00	5.00
768	NYSE	OII	Fri, Jun 9, 1995	5.13	5.13	5.00	5.00
767	NYSE	OII	Thu, Jun 8, 1995	5.06	5.13	5.06	5.13
766	NYSE	OII	Wed, Jun 7, 1995	5.06	5.13	5.06	5.06
765	NYSE	OII	Tue, Jun 6, 1995	4.88	5.13	4.88	5.06
764	NYSE	OII	Mon, Jun 5, 1995	4.88	4.88	4.75	4.81
763	NYSE	OII	Fri, Jun 2, 1995	4.81	4.81	4.81	4.81
762	NYSE	OII	Thu, Jun 1, 1995	4.75	4.88	4.75	4.81
761	NYSE	OII	Wed, May 31, 1995	4.88	4.88	4.81	4.88
760	NYSE	OII	Tue, May 30, 1995	5.00	5.06	4.88	4.88
759	NYSE	OII	Fri, May 26, 1995	4.94	5.06	4.94	4.94
758	NYSE	OII	Thu, May 25, 1995	5.13	5.13	5.00	5.00
757	NYSE	OII	Wed, May 24, 1995	5.13	5.13	5.06	5.13
756	NYSE	OII	Tue, May 23, 1995	5.06	5.13	5.06	5.13
755	NYSE	OII	Mon, May 22, 1995	5.19	5.19	5.06	5.19
754	NYSE	OII	Fri, May 19, 1995	5.25	5.31	5.25	5.31
753	NYSE	OII	Thu, May 18, 1995	5.13	5.25	5.13	5.25
752	NYSE	OII	Wed, May 17, 1995	5.13	5.13	5.00	5.06
751	NYSE	OII	Tue, May 16, 1995	5.00	5.13	5.00	5.13
750	NYSE	OII	Mon, May 15, 1995	5.00	5.06	4.88	4.94
749	NYSE	OII	Fri, May 12, 1995	4.88	4.94	4.88	4.94
748	NYSE	OII	Thu, May 11, 1995	4.94	4.94	4.88	4.88
747	NYSE	OII	Wed, May 10, 1995	5.00	5.00	4.94	4.94
746	NYSE	OII	Tue, May 9, 1995	4.94	5.00	4.94	4.94
745	NYSE	OII	Mon, May 8, 1995	5.06	5.06	4.88	4.88
744	NYSE	OII	Fri, May 5, 1995	5.16	5.19	5.06	5.13
743	NYSE	OII	Thu, May 4, 1995	5.13	5.19	5.06	5.13
742	NYSE	OII	Wed, May 3, 1995	5.25	5.25	5.19	5.19
741	NYSE	OII	Tue, May 2, 1995	5.19	5.31	5.19	5.25
740	NYSE	OII	Mon, May 1, 1995	5.00	5.13	5.00	5.13
739	NYSE	OII	Fri, Apr 28, 1995	4.88	5.00	4.81	5.00
738	NYSE	OII	Thu, Apr 27, 1995	4.88	4.88	4.81	4.88
737	NYSE	OII	Wed, Apr 26, 1995	4.69	4.81	4.69	4.81
736	NYSE	OII	Tue, Apr 25, 1995	4.69	4.69	4.63	4.69
735	NYSE	OII	Mon, Apr 24, 1995	4.94	4.94	4.75	4.75
734	NYSE	OII	Fri, Apr 21, 1995	5.00	5.00	4.81	4.88
733	NYSE	OII	Thu, Apr 20, 1995	4.81	4.94	4.81	4.94
732	NYSE	OII	Wed, Apr 19, 1995	4.81	4.81	4.75	4.75
731	NYSE	OII	Tue, Apr 18, 1995	4.75	4.81	4.75	4.75
730	NYSE	OII	Mon, Apr 17, 1995	4.69	4.69	4.63	4.69
729	NYSE	OII	Thu, Apr 13, 1995	4.56	4.63	4.56	4.63
728	NYSE	OII	Wed, Apr 12, 1995	4.56	4.69	4.56	4.63
727	NYSE	OII	Tue, Apr 11, 1995	4.69	4.69	4.56	4.63
726	NYSE	OII	Mon, Apr 10, 1995	4.63	4.75	4.63	4.63
725	NYSE	OII	Fri, Apr 7, 1995	4.69	4.75	4.69	4.75
724	NYSE	OII	Thu, Apr 6, 1995	4.75	4.88	4.69	4.81
723	NYSE	OII	Wed, Apr 5, 1995	4.88	4.88	4.75	4.75
722	NYSE	OII	Tue, Apr 4, 1995	4.81	4.91	4.75	4.88
721	NYSE	OII	Mon, Apr 3, 1995	5.00	5.00	4.81	4.88
720	NYSE	OII	Fri, Mar 31, 1995	4.75	5.06	4.63	4.94
719	NYSE	OII	Thu, Mar 30, 1995	4.56	4.75	4.44	4.75
718	NYSE	OII	Wed, Mar 29, 1995	4.44	4.63	4.44	4.56
717	NYSE	OII	Tue, Mar 28, 1995	4.25	4.44	4.25	4.38
716	NYSE	OII	Mon, Mar 27, 1995	4.13	4.25	4.06	4.25
715	NYSE	OII	Fri, Mar 24, 1995	4.06	4.06	4.00	4.06
714	NYSE	OII	Thu, Mar 23, 1995	4.19	4.19	4.06	4.06
713	NYSE	OII	Wed, Mar 22, 1995	4.06	4.19	4.06	4.13
712	NYSE	OII	Tue, Mar 21, 1995	4.06	4.13	4.06	4.13
711	NYSE	OII	Mon, Mar 20, 1995	4.13	4.13	4.06	4.06
710	NYSE	OII	Fri, Mar 17, 1995	3.94	4.00	3.88	4.00
709	NYSE	OII	Thu, Mar 16, 1995	4.06	4.06	3.88	3.94
708	NYSE	OII	Wed, Mar 15, 1995	4.06	4.06	3.94	4.00
707	NYSE	OII	Tue, Mar 14, 1995	4.13	4.13	4.00	4.06
706	NYSE	OII	Mon, Mar 13, 1995	4.25	4.25	4.06	4.19
705	NYSE	OII	Fri, Mar 10, 1995	4.13	4.25	4.13	4.19
704	NYSE	OII	Thu, Mar 9, 1995	4.19	4.19	4.13	4.13
703	NYSE	OII	Wed, Mar 8, 1995	4.25	4.25	4.19	4.19
702	NYSE	OII	Tue, Mar 7, 1995	4.31	4.31	4.19	4.25
701	NYSE	OII	Mon, Mar 6, 1995	4.31	4.38	4.31	4.31
700	NYSE	OII	Fri, Mar 3, 1995	4.50	4.50	4.31	4.38
699	NYSE	OII	Thu, Mar 2, 1995	4.50	4.50	4.38	4.44
698	NYSE	OII	Wed, Mar 1, 1995	4.44	4.63	4.44	4.50
697	NYSE	OII	Tue, Feb 28, 1995	4.31	4.38	4.31	4.38
696	NYSE	OII	Mon, Feb 27, 1995	4.38	4.44	4.31	4.31
695	NYSE	OII	Fri, Feb 24, 1995	4.50	4.50	4.31	4.38
694	NYSE	OII	Thu, Feb 23, 1995	4.38	4.50	4.38	4.44
693	NYSE	OII	Wed, Feb 22, 1995	4.44	4.50	4.38	4.44
692	NYSE	OII	Tue, Feb 21, 1995	4.31	4.50	4.31	4.50
691	NYSE	OII	Fri, Feb 17, 1995	4.38	4.44	4.25	4.38
690	NYSE	OII	Thu, Feb 16, 1995	4.38	4.44	4.38	4.38
689	NYSE	OII	Wed, Feb 15, 1995	4.38	4.56	4.38	4.38
688	NYSE	OII	Tue, Feb 14, 1995	4.50	4.56	4.25	4.38
687	NYSE	OII	Mon, Feb 13, 1995	4.44	4.50	4.44	4.50
686	NYSE	OII	Fri, Feb 10, 1995	4.19	4.44	4.06	4.38
685	NYSE	OII	Thu, Feb 9, 1995	4.44	4.44	4.13	4.25
684	NYSE	OII	Wed, Feb 8, 1995	4.50	4.50	4.38	4.38
683	NYSE	OII	Tue, Feb 7, 1995	4.69	4.69	4.38	4.50
682	NYSE	OII	Mon, Feb 6, 1995	4.75	4.88	4.75	4.81
681	NYSE	OII	Fri, Feb 3, 1995	4.81	4.88	4.75	4.75
680	NYSE	OII	Thu, Feb 2, 1995	4.88	4.94	4.75	4.81
679	NYSE	OII	Wed, Feb 1, 1995	4.81	4.94	4.81	4.88
678	NYSE	OII	Tue, Jan 31, 1995	4.81	4.88	4.75	4.81
677	NYSE	OII	Mon, Jan 30, 1995	5.00	5.06	4.88	4.88
676	NYSE	OII	Fri, Jan 27, 1995	5.25	5.25	5.13	5.13
675	NYSE	OII	Thu, Jan 26, 1995	5.25	5.25	5.19	5.19
674	NYSE	OII	Wed, Jan 25, 1995	5.31	5.38	5.31	5.31
673	NYSE	OII	Tue, Jan 24, 1995	5.25	5.31	5.25	5.25
672	NYSE	OII	Mon, Jan 23, 1995	5.25	5.25	5.19	5.25
671	NYSE	OII	Fri, Jan 20, 1995	4.88	5.25	4.88	5.25
670	NYSE	OII	Thu, Jan 19, 1995	4.94	5.00	4.88	4.88
669	NYSE	OII	Wed, Jan 18, 1995	5.00	5.00	4.94	4.94
668	NYSE	OII	Tue, Jan 17, 1995	5.00	5.00	4.94	4.94
667	NYSE	OII	Mon, Jan 16, 1995	4.94	5.00	4.94	5.00
666	NYSE	OII	Fri, Jan 13, 1995	5.00	5.00	4.94	4.94
665	NYSE	OII	Thu, Jan 12, 1995	5.00	5.00	4.94	5.00
664	NYSE	OII	Wed, Jan 11, 1995	4.94	5.00	4.94	5.00
663	NYSE	OII	Tue, Jan 10, 1995	4.94	5.00	4.94	4.94
662	NYSE	OII	Mon, Jan 9, 1995	5.00	5.06	5.00	5.00
661	NYSE	OII	Fri, Jan 6, 1995	5.00	5.06	4.94	4.94
660	NYSE	OII	Thu, Jan 5, 1995	5.06	5.13	5.00	5.13
659	NYSE	OII	Wed, Jan 4, 1995	5.06	5.13	5.00	5.13
658	NYSE	OII	Tue, Jan 3, 1995	5.13	5.13	5.06	5.13
657	NYSE	OII	Fri, Dec 30, 1994	5.19	5.19	4.94	5.13
656	NYSE	OII	Thu, Dec 29, 1994	5.00	5.13	5.00	5.13
655	NYSE	OII	Wed, Dec 28, 1994	4.88	5.06	4.88	4.94
654	NYSE	OII	Tue, Dec 27, 1994	5.00	5.00	4.88	4.88
653	NYSE	OII	Fri, Dec 23, 1994	4.94	5.06	4.88	5.06
652	NYSE	OII	Thu, Dec 22, 1994	5.13	5.13	4.94	4.94
651	NYSE	OII	Wed, Dec 21, 1994	5.25	5.38	5.13	5.13
650	NYSE	OII	Tue, Dec 20, 1994	5.13	5.19	5.00	5.19
649	NYSE	OII	Mon, Dec 19, 1994	5.19	5.19	5.06	5.06
648	NYSE	OII	Fri, Dec 16, 1994	5.19	5.25	5.13	5.13
647	NYSE	OII	Thu, Dec 15, 1994	5.19	5.19	5.06	5.19
646	NYSE	OII	Wed, Dec 14, 1994	5.13	5.19	5.06	5.19
645	NYSE	OII	Tue, Dec 13, 1994	5.13	5.19	5.00	5.19
644	NYSE	OII	Mon, Dec 12, 1994	5.13	5.13	5.06	5.13
643	NYSE	OII	Fri, Dec 9, 1994	5.31	5.31	4.94	5.13
642	NYSE	OII	Thu, Dec 8, 1994	5.44	5.50	5.38	5.44
641	NYSE	OII	Wed, Dec 7, 1994	5.69	5.75	5.38	5.50
640	NYSE	OII	Tue, Dec 6, 1994	5.63	5.63	5.50	5.63
639	NYSE	OII	Mon, Dec 5, 1994	5.56	5.69	5.56	5.69
638	NYSE	OII	Fri, Dec 2, 1994	5.69	5.69	5.63	5.69
637	NYSE	OII	Thu, Dec 1, 1994	5.88	5.88	5.69	5.69
636	NYSE	OII	Wed, Nov 30, 1994	6.13	6.13	5.88	5.88
635	NYSE	OII	Tue, Nov 29, 1994	5.94	6.06	5.94	6.06
634	NYSE	OII	Mon, Nov 28, 1994	5.88	5.94	5.75	5.88
633	NYSE	OII	Fri, Nov 25, 1994	5.69	5.75	5.69	5.69
632	NYSE	OII	Wed, Nov 23, 1994	5.75	5.75	5.69	5.69
631	NYSE	OII	Tue, Nov 22, 1994	5.88	6.00	5.88	5.88
630	NYSE	OII	Mon, Nov 21, 1994	5.94	6.00	5.94	6.00
629	NYSE	OII	Fri, Nov 18, 1994	6.00	6.00	5.94	5.94
628	NYSE	OII	Thu, Nov 17, 1994	6.13	6.13	6.00	6.00
627	NYSE	OII	Wed, Nov 16, 1994	6.06	6.13	6.00	6.13
626	NYSE	OII	Tue, Nov 15, 1994	6.00	6.19	6.00	6.00
625	NYSE	OII	Mon, Nov 14, 1994	6.00	6.06	5.94	5.94
624	NYSE	OII	Fri, Nov 11, 1994	6.06	6.06	6.00	6.00
623	NYSE	OII	Thu, Nov 10, 1994	6.06	6.25	6.06	6.06
622	NYSE	OII	Wed, Nov 9, 1994	6.06	6.19	6.06	6.06
621	NYSE	OII	Tue, Nov 8, 1994	6.19	6.25	6.06	6.06
620	NYSE	OII	Mon, Nov 7, 1994	6.19	6.19	6.06	6.13
619	NYSE	OII	Fri, Nov 4, 1994	6.19	6.19	6.13	6.13
618	NYSE	OII	Thu, Nov 3, 1994	6.13	6.19	6.13	6.19
617	NYSE	OII	Wed, Nov 2, 1994	6.31	6.31	6.19	6.25
616	NYSE	OII	Tue, Nov 1, 1994	6.38	6.44	6.31	6.38
615	NYSE	OII	Mon, Oct 31, 1994	6.19	6.44	6.19	6.44
614	NYSE	OII	Fri, Oct 28, 1994	6.06	6.19	6.00	6.13
613	NYSE	OII	Thu, Oct 27, 1994	6.06	6.06	6.00	6.00
612	NYSE	OII	Wed, Oct 26, 1994	6.00	6.13	6.00	6.06
611	NYSE	OII	Tue, Oct 25, 1994	6.13	6.19	6.00	6.06
610	NYSE	OII	Mon, Oct 24, 1994	6.13	6.13	6.06	6.13
609	NYSE	OII	Fri, Oct 21, 1994	6.13	6.19	6.13	6.19
608	NYSE	OII	Thu, Oct 20, 1994	6.25	6.25	6.13	6.13
607	NYSE	OII	Wed, Oct 19, 1994	6.13	6.19	6.00	6.19
606	NYSE	OII	Tue, Oct 18, 1994	6.25	6.25	6.06	6.13
605	NYSE	OII	Mon, Oct 17, 1994	6.25	6.31	6.13	6.25
604	NYSE	OII	Fri, Oct 14, 1994	6.13	6.25	6.06	6.25
603	NYSE	OII	Thu, Oct 13, 1994	6.38	6.38	6.19	6.19
602	NYSE	OII	Wed, Oct 12, 1994	6.50	6.50	6.44	6.50
601	NYSE	OII	Tue, Oct 11, 1994	6.63	6.63	6.56	6.56
600	NYSE	OII	Mon, Oct 10, 1994	6.50	6.75	6.50	6.56
599	NYSE	OII	Fri, Oct 7, 1994	6.19	6.44	6.19	6.44
598	NYSE	OII	Thu, Oct 6, 1994	6.19	6.31	6.19	6.25
597	NYSE	OII	Wed, Oct 5, 1994	6.25	6.25	6.19	6.25
596	NYSE	OII	Tue, Oct 4, 1994	6.50	6.50	6.31	6.31
595	NYSE	OII	Mon, Oct 3, 1994	6.56	6.63	6.50	6.56
594	NYSE	OII	Fri, Sep 30, 1994	6.31	6.56	6.19	6.50
593	NYSE	OII	Thu, Sep 29, 1994	6.25	6.31	6.19	6.25
592	NYSE	OII	Wed, Sep 28, 1994	6.25	6.31	6.25	6.31
591	NYSE	OII	Tue, Sep 27, 1994	6.19	6.25	6.19	6.19
590	NYSE	OII	Mon, Sep 26, 1994	6.19	6.25	6.13	6.13
589	NYSE	OII	Fri, Sep 23, 1994	6.31	6.38	6.19	6.25
588	NYSE	OII	Thu, Sep 22, 1994	6.50	6.63	6.38	6.38
587	NYSE	OII	Wed, Sep 21, 1994	6.44	6.50	6.38	6.44
586	NYSE	OII	Tue, Sep 20, 1994	6.56	6.56	6.44	6.50
585	NYSE	OII	Mon, Sep 19, 1994	6.69	6.81	6.63	6.63
584	NYSE	OII	Fri, Sep 16, 1994	6.75	6.88	6.69	6.75
583	NYSE	OII	Thu, Sep 15, 1994	6.50	6.63	6.44	6.63
582	NYSE	OII	Wed, Sep 14, 1994	6.56	6.56	6.44	6.50
581	NYSE	OII	Tue, Sep 13, 1994	6.50	6.69	6.44	6.44
580	NYSE	OII	Mon, Sep 12, 1994	6.50	6.50	6.31	6.38
579	NYSE	OII	Fri, Sep 9, 1994	6.63	6.63	6.50	6.50
578	NYSE	OII	Thu, Sep 8, 1994	6.75	6.75	6.63	6.69
577	NYSE	OII	Wed, Sep 7, 1994	6.75	7.00	6.75	6.75
576	NYSE	OII	Tue, Sep 6, 1994	6.63	6.69	6.63	6.69
575	NYSE	OII	Fri, Sep 2, 1994	6.63	6.75	6.63	6.63
574	NYSE	OII	Thu, Sep 1, 1994	6.63	6.81	6.56	6.69
573	NYSE	OII	Wed, Aug 31, 1994	6.31	6.69	6.31	6.69
572	NYSE	OII	Tue, Aug 30, 1994	6.31	6.31	6.25	6.25
571	NYSE	OII	Mon, Aug 29, 1994	6.38	6.44	6.25	6.25
570	NYSE	OII	Fri, Aug 26, 1994	6.38	6.44	6.25	6.44
569	NYSE	OII	Thu, Aug 25, 1994	6.38	6.38	6.31	6.38
568	NYSE	OII	Wed, Aug 24, 1994	6.25	6.50	6.25	6.31
567	NYSE	OII	Tue, Aug 23, 1994	6.19	6.38	6.19	6.25
566	NYSE	OII	Mon, Aug 22, 1994	6.50	6.50	6.13	6.25
565	NYSE	OII	Fri, Aug 19, 1994	6.69	6.69	6.56	6.56
564	NYSE	OII	Thu, Aug 18, 1994	6.69	6.75	6.63	6.69
563	NYSE	OII	Wed, Aug 17, 1994	6.75	6.81	6.75	6.75
562	NYSE	OII	Tue, Aug 16, 1994	6.69	6.81	6.63	6.81
561	NYSE	OII	Mon, Aug 15, 1994	6.69	6.75	6.63	6.69
560	NYSE	OII	Fri, Aug 12, 1994	6.44	6.69	6.38	6.69
559	NYSE	OII	Thu, Aug 11, 1994	6.50	6.50	6.38	6.38
558	NYSE	OII	Wed, Aug 10, 1994	6.63	6.66	6.44	6.44
557	NYSE	OII	Tue, Aug 9, 1994	6.63	6.75	6.63	6.69
556	NYSE	OII	Mon, Aug 8, 1994	6.88	6.88	6.75	6.75
555	NYSE	OII	Fri, Aug 5, 1994	6.94	6.94	6.88	6.88
554	NYSE	OII	Thu, Aug 4, 1994	7.00	7.00	6.88	6.94
553	NYSE	OII	Wed, Aug 3, 1994	7.00	7.00	6.88	7.00
552	NYSE	OII	Tue, Aug 2, 1994	7.00	7.06	6.94	7.00
551	NYSE	OII	Mon, Aug 1, 1994	7.00	7.06	7.00	7.00
550	NYSE	OII	Fri, Jul 29, 1994	7.00	7.13	7.00	7.06
549	NYSE	OII	Thu, Jul 28, 1994	7.00	7.06	7.00	7.06
548	NYSE	OII	Wed, Jul 27, 1994	7.00	7.06	6.88	7.06
547	NYSE	OII	Tue, Jul 26, 1994	7.00	7.13	6.94	7.06
546	NYSE	OII	Mon, Jul 25, 1994	7.06	7.06	6.88	6.88
545	NYSE	OII	Fri, Jul 22, 1994	6.81	7.19	6.81	7.00
544	NYSE	OII	Thu, Jul 21, 1994	6.69	6.88	6.69	6.88
543	NYSE	OII	Wed, Jul 20, 1994	6.75	6.75	6.69	6.75
542	NYSE	OII	Tue, Jul 19, 1994	6.88	6.88	6.75	6.75
541	NYSE	OII	Mon, Jul 18, 1994	6.81	6.88	6.75	6.81
540	NYSE	OII	Fri, Jul 15, 1994	6.69	6.81	6.69	6.69
539	NYSE	OII	Thu, Jul 14, 1994	6.75	6.75	6.56	6.63
538	NYSE	OII	Wed, Jul 13, 1994	6.75	6.75	6.69	6.69
537	NYSE	OII	Tue, Jul 12, 1994	6.75	6.75	6.50	6.75
536	NYSE	OII	Mon, Jul 11, 1994	6.69	6.69	6.56	6.69
535	NYSE	OII	Fri, Jul 8, 1994	6.75	6.88	6.75	6.75
534	NYSE	OII	Thu, Jul 7, 1994	6.81	6.88	6.81	6.81
533	NYSE	OII	Wed, Jul 6, 1994	7.00	7.00	6.88	6.94
532	NYSE	OII	Tue, Jul 5, 1994	7.00	7.00	6.94	6.94
531	NYSE	OII	Fri, Jul 1, 1994	7.00	7.06	6.88	6.94
530	NYSE	OII	Thu, Jun 30, 1994	6.88	7.00	6.81	7.00
529	NYSE	OII	Wed, Jun 29, 1994	6.94	6.94	6.81	6.88
528	NYSE	OII	Tue, Jun 28, 1994	7.00	7.00	6.81	6.88
527	NYSE	OII	Mon, Jun 27, 1994	7.13	7.13	6.94	6.94
526	NYSE	OII	Fri, Jun 24, 1994	6.69	7.19	6.69	7.13
525	NYSE	OII	Thu, Jun 23, 1994	6.63	6.75	6.63	6.69
524	NYSE	OII	Wed, Jun 22, 1994	6.50	6.63	6.50	6.56
523	NYSE	OII	Tue, Jun 21, 1994	6.44	6.69	6.44	6.50
522	NYSE	OII	Mon, Jun 20, 1994	6.56	6.63	6.38	6.44
521	NYSE	OII	Fri, Jun 17, 1994	6.63	6.69	6.56	6.63
520	NYSE	OII	Thu, Jun 16, 1994	6.56	6.63	6.50	6.56
519	NYSE	OII	Wed, Jun 15, 1994	6.63	6.69	6.56	6.56
518	NYSE	OII	Tue, Jun 14, 1994	6.75	6.75	6.63	6.69
517	NYSE	OII	Mon, Jun 13, 1994	6.81	6.88	6.75	6.75
516	NYSE	OII	Fri, Jun 10, 1994	6.56	6.81	6.56	6.75
515	NYSE	OII	Thu, Jun 9, 1994	6.38	6.63	6.38	6.56
514	NYSE	OII	Wed, Jun 8, 1994	6.38	6.38	6.31	6.31
513	NYSE	OII	Tue, Jun 7, 1994	6.38	6.44	6.31	6.38
512	NYSE	OII	Mon, Jun 6, 1994	6.31	6.31	6.25	6.31
511	NYSE	OII	Fri, Jun 3, 1994	6.25	6.38	6.25	6.38
510	NYSE	OII	Thu, Jun 2, 1994	6.19	6.25	6.19	6.25
509	NYSE	OII	Wed, Jun 1, 1994	6.13	6.13	6.06	6.13
508	NYSE	OII	Tue, May 31, 1994	6.13	6.19	6.06	6.06
507	NYSE	OII	Fri, May 27, 1994	6.13	6.13	6.06	6.13
506	NYSE	OII	Thu, May 26, 1994	6.06	6.19	6.06	6.06
505	NYSE	OII	Wed, May 25, 1994	6.13	6.19	6.00	6.06
504	NYSE	OII	Tue, May 24, 1994	6.19	6.25	6.13	6.19
503	NYSE	OII	Mon, May 23, 1994	6.00	6.25	6.00	6.19
502	NYSE	OII	Fri, May 20, 1994	6.13	6.19	6.06	6.06
501	NYSE	OII	Thu, May 19, 1994	6.13	6.25	6.00	6.25
500	NYSE	OII	Wed, May 18, 1994	6.00	6.06	6.00	6.06
499	NYSE	OII	Tue, May 17, 1994	5.81	6.00	5.81	5.94
498	NYSE	OII	Mon, May 16, 1994	5.81	5.88	5.81	5.81
497	NYSE	OII	Fri, May 13, 1994	5.81	5.88	5.81	5.81
496	NYSE	OII	Thu, May 12, 1994	5.81	5.94	5.75	5.75
495	NYSE	OII	Wed, May 11, 1994	5.88	5.94	5.81	5.88
494	NYSE	OII	Tue, May 10, 1994	6.00	6.00	5.88	5.88
493	NYSE	OII	Mon, May 9, 1994	6.06	6.06	5.88	5.94
492	NYSE	OII	Fri, May 6, 1994	5.75	6.06	5.75	5.81
491	NYSE	OII	Thu, May 5, 1994	5.50	5.88	5.50	5.75
490	NYSE	OII	Wed, May 4, 1994	6.00	6.00	5.50	5.50
489	NYSE	OII	Tue, May 3, 1994	6.06	6.13	6.00	6.00
488	NYSE	OII	Mon, May 2, 1994	6.00	6.13	5.94	6.00
487	NYSE	OII	Fri, Apr 29, 1994	5.94	6.00	5.94	6.00
486	NYSE	OII	Thu, Apr 28, 1994	6.06	6.06	5.88	6.00
485	NYSE	OII	Tue, Apr 26, 1994	6.13	6.13	6.06	6.06
484	NYSE	OII	Mon, Apr 25, 1994	6.13	6.19	6.13	6.13
483	NYSE	OII	Fri, Apr 22, 1994	6.06	6.19	6.06	6.13
482	NYSE	OII	Thu, Apr 21, 1994	6.13	6.19	6.13	6.13
481	NYSE	OII	Wed, Apr 20, 1994	6.25	6.25	6.13	6.13
480	NYSE	OII	Tue, Apr 19, 1994	6.44	6.44	6.31	6.31
479	NYSE	OII	Mon, Apr 18, 1994	6.50	6.56	6.38	6.44
478	NYSE	OII	Fri, Apr 15, 1994	6.13	6.31	6.06	6.31
477	NYSE	OII	Thu, Apr 14, 1994	6.19	6.31	6.06	6.13
476	NYSE	OII	Wed, Apr 13, 1994	6.13	6.25	6.13	6.19
475	NYSE	OII	Tue, Apr 12, 1994	6.13	6.19	6.13	6.19
474	NYSE	OII	Mon, Apr 11, 1994	6.13	6.19	6.13	6.19
473	NYSE	OII	Fri, Apr 8, 1994	6.13	6.25	6.13	6.25
472	NYSE	OII	Thu, Apr 7, 1994	6.38	6.38	6.19	6.25
471	NYSE	OII	Wed, Apr 6, 1994	6.25	6.44	6.25	6.38
470	NYSE	OII	Tue, Apr 5, 1994	6.38	6.44	6.25	6.38
469	NYSE	OII	Mon, Apr 4, 1994	6.19	6.25	6.13	6.19
468	NYSE	OII	Thu, Mar 31, 1994	6.13	6.25	5.94	6.13
467	NYSE	OII	Wed, Mar 30, 1994	6.19	6.19	6.06	6.06
466	NYSE	OII	Tue, Mar 29, 1994	6.38	6.44	6.19	6.19
465	NYSE	OII	Mon, Mar 28, 1994	6.56	6.56	6.31	6.31
464	NYSE	OII	Fri, Mar 25, 1994	6.50	6.56	6.50	6.50
463	NYSE	OII	Thu, Mar 24, 1994	6.63	6.63	6.44	6.50
462	NYSE	OII	Wed, Mar 23, 1994	6.44	6.63	6.31	6.56
461	NYSE	OII	Tue, Mar 22, 1994	6.38	6.44	6.38	6.44
460	NYSE	OII	Mon, Mar 21, 1994	6.31	6.38	6.31	6.31
459	NYSE	OII	Fri, Mar 18, 1994	6.50	6.56	6.31	6.38
458	NYSE	OII	Thu, Mar 17, 1994	6.50	6.56	6.38	6.56
457	NYSE	OII	Wed, Mar 16, 1994	6.25	6.44	6.25	6.44
456	NYSE	OII	Tue, Mar 15, 1994	6.25	6.38	6.19	6.19
455	NYSE	OII	Mon, Mar 14, 1994	6.25	6.38	6.25	6.25
454	NYSE	OII	Fri, Mar 11, 1994	6.13	6.19	6.06	6.19
453	NYSE	OII	Thu, Mar 10, 1994	6.38	6.38	6.06	6.19
452	NYSE	OII	Wed, Mar 9, 1994	6.50	6.56	6.38	6.38
451	NYSE	OII	Tue, Mar 8, 1994	6.69	6.69	6.56	6.56
450	NYSE	OII	Mon, Mar 7, 1994	6.69	6.75	6.69	6.75
449	NYSE	OII	Fri, Mar 4, 1994	6.75	6.75	6.69	6.69
448	NYSE	OII	Thu, Mar 3, 1994	6.94	6.94	6.81	6.81
447	NYSE	OII	Wed, Mar 2, 1994	6.75	6.94	6.75	6.88
446	NYSE	OII	Tue, Mar 1, 1994	6.81	6.88	6.69	6.88
445	NYSE	OII	Mon, Feb 28, 1994	6.63	6.81	6.63	6.81
444	NYSE	OII	Fri, Feb 25, 1994	6.81	6.81	6.69	6.69
443	NYSE	OII	Thu, Feb 24, 1994	6.81	6.81	6.69	6.75
442	NYSE	OII	Wed, Feb 23, 1994	6.69	6.75	6.69	6.75
441	NYSE	OII	Tue, Feb 22, 1994	6.63	6.75	6.63	6.75
440	NYSE	OII	Fri, Feb 18, 1994	7.00	7.00	6.56	6.56
439	NYSE	OII	Thu, Feb 17, 1994	7.00	7.00	6.88	6.94
438	NYSE	OII	Wed, Feb 16, 1994	7.06	7.13	7.00	7.06
437	NYSE	OII	Tue, Feb 15, 1994	7.19	7.19	7.00	7.00
436	NYSE	OII	Mon, Feb 14, 1994	7.06	7.25	7.06	7.19
435	NYSE	OII	Fri, Feb 11, 1994	6.94	7.06	6.88	7.00
434	NYSE	OII	Thu, Feb 10, 1994	6.81	6.88	6.69	6.81
433	NYSE	OII	Wed, Feb 9, 1994	6.75	6.88	6.75	6.81
432	NYSE	OII	Tue, Feb 8, 1994	7.19	7.19	6.94	6.94
431	NYSE	OII	Mon, Feb 7, 1994	7.13	7.19	7.06	7.19
430	NYSE	OII	Fri, Feb 4, 1994	7.25	7.25	7.06	7.13
429	NYSE	OII	Thu, Feb 3, 1994	7.19	7.19	7.06	7.19
428	NYSE	OII	Wed, Feb 2, 1994	7.19	7.31	7.19	7.25
427	NYSE	OII	Tue, Feb 1, 1994	7.19	7.25	7.06	7.19
426	NYSE	OII	Mon, Jan 31, 1994	6.75	7.06	6.69	7.06
425	NYSE	OII	Fri, Jan 28, 1994	6.69	6.75	6.69	6.69
424	NYSE	OII	Thu, Jan 27, 1994	6.63	6.75	6.63	6.75
423	NYSE	OII	Wed, Jan 26, 1994	6.69	6.69	6.63	6.69
422	NYSE	OII	Tue, Jan 25, 1994	6.56	6.69	6.56	6.69
421	NYSE	OII	Mon, Jan 24, 1994	6.69	6.69	6.38	6.56
420	NYSE	OII	Fri, Jan 21, 1994	6.69	6.75	6.63	6.63
419	NYSE	OII	Thu, Jan 20, 1994	6.56	6.69	6.56	6.69
418	NYSE	OII	Wed, Jan 19, 1994	6.56	6.63	6.50	6.50
417	NYSE	OII	Tue, Jan 18, 1994	6.63	6.69	6.50	6.50
416	NYSE	OII	Mon, Jan 17, 1994	6.75	6.94	6.63	6.63
415	NYSE	OII	Fri, Jan 14, 1994	6.88	6.88	6.63	6.63
414	NYSE	OII	Thu, Jan 13, 1994	6.88	6.94	6.75	6.88
413	NYSE	OII	Wed, Jan 12, 1994	6.94	6.94	6.81	6.88
412	NYSE	OII	Tue, Jan 11, 1994	7.00	7.00	6.75	6.81
411	NYSE	OII	Mon, Jan 10, 1994	6.81	6.88	6.75	6.88
410	NYSE	OII	Fri, Jan 7, 1994	6.63	6.81	6.63	6.75
409	NYSE	OII	Thu, Jan 6, 1994	6.69	6.69	6.56	6.69
408	NYSE	OII	Wed, Jan 5, 1994	6.50	6.69	6.38	6.69
407	NYSE	OII	Tue, Jan 4, 1994	6.69	6.69	6.44	6.50
406	NYSE	OII	Mon, Jan 3, 1994	6.81	6.88	6.63	6.69
405	NYSE	OII	Fri, Dec 31, 1993	6.75	6.88	6.75	6.81
404	NYSE	OII	Thu, Dec 30, 1993	6.75	6.81	6.69	6.69
403	NYSE	OII	Wed, Dec 29, 1993	6.81	6.81	6.63	6.75
402	NYSE	OII	Tue, Dec 28, 1993	6.56	6.75	6.56	6.75
401	NYSE	OII	Mon, Dec 27, 1993	6.38	6.69	6.38	6.63
400	NYSE	OII	Thu, Dec 23, 1993	6.44	6.50	6.25	6.44
399	NYSE	OII	Wed, Dec 22, 1993	6.56	6.63	6.38	6.44
398	NYSE	OII	Tue, Dec 21, 1993	6.69	6.69	6.56	6.63
397	NYSE	OII	Mon, Dec 20, 1993	6.38	6.69	6.38	6.63
396	NYSE	OII	Fri, Dec 17, 1993	6.63	6.69	6.38	6.44
395	NYSE	OII	Thu, Dec 16, 1993	6.81	6.81	6.63	6.75
394	NYSE	OII	Wed, Dec 15, 1993	6.69	6.81	6.50	6.81
393	NYSE	OII	Tue, Dec 14, 1993	6.75	6.81	6.56	6.69
392	NYSE	OII	Mon, Dec 13, 1993	6.50	6.94	6.50	6.69
391	NYSE	OII	Fri, Dec 10, 1993	6.63	6.63	6.50	6.56
390	NYSE	OII	Thu, Dec 9, 1993	6.69	6.69	6.50	6.63
389	NYSE	OII	Wed, Dec 8, 1993	6.13	6.56	6.13	6.56
388	NYSE	OII	Tue, Dec 7, 1993	6.19	6.31	5.94	6.06
387	NYSE	OII	Mon, Dec 6, 1993	6.56	6.63	6.25	6.25
386	NYSE	OII	Fri, Dec 3, 1993	6.69	6.75	6.50	6.69
385	NYSE	OII	Thu, Dec 2, 1993	6.75	6.81	6.69	6.75
384	NYSE	OII	Wed, Dec 1, 1993	6.69	6.81	6.69	6.75
383	NYSE	OII	Tue, Nov 30, 1993	6.88	6.94	6.69	6.75
382	NYSE	OII	Mon, Nov 29, 1993	7.31	7.38	6.81	6.81
381	NYSE	OII	Fri, Nov 26, 1993	7.56	7.56	7.31	7.44
380	NYSE	OII	Wed, Nov 24, 1993	7.63	7.69	7.63	7.69
379	NYSE	OII	Tue, Nov 23, 1993	7.69	7.69	7.63	7.63
378	NYSE	OII	Mon, Nov 22, 1993	7.63	7.75	7.56	7.75
377	NYSE	OII	Fri, Nov 19, 1993	7.75	7.81	7.75	7.81
376	NYSE	OII	Thu, Nov 18, 1993	7.50	7.81	7.50	7.75
375	NYSE	OII	Wed, Nov 17, 1993	7.69	7.75	7.38	7.56
374	NYSE	OII	Tue, Nov 16, 1993	7.75	7.81	7.69	7.69
373	NYSE	OII	Mon, Nov 15, 1993	7.94	7.94	7.81	7.88
372	NYSE	OII	Fri, Nov 12, 1993	7.88	8.13	7.88	7.94
371	NYSE	OII	Thu, Nov 11, 1993	7.75	8.06	7.75	8.00
370	NYSE	OII	Wed, Nov 10, 1993	7.81	7.94	7.81	7.81
369	NYSE	OII	Tue, Nov 9, 1993	8.13	8.13	7.88	7.94
368	NYSE	OII	Mon, Nov 8, 1993	8.19	8.25	7.75	8.00
367	NYSE	OII	Fri, Nov 5, 1993	8.00	8.31	8.00	8.25
366	NYSE	OII	Thu, Nov 4, 1993	8.25	8.38	8.13	8.13
365	NYSE	OII	Wed, Nov 3, 1993	8.75	8.75	8.25	8.38
364	NYSE	OII	Tue, Nov 2, 1993	8.31	8.63	8.31	8.63
363	NYSE	OII	Mon, Nov 1, 1993	8.50	8.50	8.31	8.38
362	NYSE	OII	Fri, Oct 29, 1993	8.13	8.56	8.13	8.56
361	NYSE	OII	Thu, Oct 28, 1993	8.31	8.31	8.13	8.13
360	NYSE	OII	Wed, Oct 27, 1993	8.31	8.31	8.13	8.19
359	NYSE	OII	Tue, Oct 26, 1993	8.38	8.50	8.19	8.31
358	NYSE	OII	Mon, Oct 25, 1993	8.56	8.56	8.44	8.44
357	NYSE	OII	Fri, Oct 22, 1993	8.75	8.75	8.69	8.69
356	NYSE	OII	Thu, Oct 21, 1993	8.75	8.75	8.69	8.69
355	NYSE	OII	Wed, Oct 20, 1993	8.75	8.75	8.75	8.75
354	NYSE	OII	Tue, Oct 19, 1993	8.81	8.88	8.75	8.81
353	NYSE	OII	Mon, Oct 18, 1993	8.94	8.94	8.81	8.88
352	NYSE	OII	Fri, Oct 15, 1993	9.06	9.25	9.00	9.00
351	NYSE	OII	Thu, Oct 14, 1993	8.88	9.13	8.88	9.00
350	NYSE	OII	Wed, Oct 13, 1993	8.81	8.94	8.75	8.94
349	NYSE	OII	Tue, Oct 12, 1993	8.81	8.88	8.75	8.88
348	NYSE	OII	Mon, Oct 11, 1993	8.75	8.94	8.75	8.81
347	NYSE	OII	Fri, Oct 8, 1993	8.75	8.94	8.69	8.81
346	NYSE	OII	Thu, Oct 7, 1993	8.75	8.81	8.75	8.75
345	NYSE	OII	Wed, Oct 6, 1993	8.38	9.00	8.38	8.81
344	NYSE	OII	Tue, Oct 5, 1993	8.44	8.44	8.13	8.25
343	NYSE	OII	Mon, Oct 4, 1993	8.69	8.69	8.38	8.44
342	NYSE	OII	Fri, Oct 1, 1993	8.56	9.06	8.56	8.81
341	NYSE	OII	Thu, Sep 30, 1993	8.00	8.56	8.00	8.50
340	NYSE	OII	Wed, Sep 29, 1993	7.50	8.06	7.50	8.00
339	NYSE	OII	Tue, Sep 28, 1993	7.38	7.50	7.31	7.50
338	NYSE	OII	Mon, Sep 27, 1993	7.56	7.56	7.31	7.38
337	NYSE	OII	Fri, Sep 24, 1993	7.44	7.63	7.44	7.56
336	NYSE	OII	Thu, Sep 23, 1993	7.25	7.63	7.25	7.50
335	NYSE	OII	Wed, Sep 22, 1993	7.25	7.38	7.25	7.31
334	NYSE	OII	Tue, Sep 21, 1993	7.44	7.44	7.06	7.25
333	NYSE	OII	Mon, Sep 20, 1993	7.31	7.44	7.31	7.44
332	NYSE	OII	Fri, Sep 17, 1993	7.38	7.38	7.31	7.31
331	NYSE	OII	Thu, Sep 16, 1993	7.19	7.38	7.19	7.38
330	NYSE	OII	Wed, Sep 15, 1993	7.06	7.13	7.00	7.13
329	NYSE	OII	Tue, Sep 14, 1993	7.38	7.38	7.13	7.19
328	NYSE	OII	Mon, Sep 13, 1993	7.63	7.63	7.31	7.44
327	NYSE	OII	Fri, Sep 10, 1993	7.75	7.75	7.63	7.63
326	NYSE	OII	Thu, Sep 9, 1993	7.94	7.94	7.81	7.81
325	NYSE	OII	Wed, Sep 8, 1993	8.25	8.25	7.88	8.00
324	NYSE	OII	Tue, Sep 7, 1993	8.06	8.31	8.06	8.25
323	NYSE	OII	Fri, Sep 3, 1993	8.25	8.25	8.13	8.13
322	NYSE	OII	Thu, Sep 2, 1993	8.44	8.44	8.19	8.25
321	NYSE	OII	Wed, Sep 1, 1993	8.50	8.50	8.38	8.44
320	NYSE	OII	Tue, Aug 31, 1993	8.38	8.50	8.31	8.44
319	NYSE	OII	Mon, Aug 30, 1993	8.38	8.44	8.38	8.38
318	NYSE	OII	Fri, Aug 27, 1993	8.25	8.44	8.25	8.38
317	NYSE	OII	Thu, Aug 26, 1993	8.19	8.44	8.19	8.25
316	NYSE	OII	Wed, Aug 25, 1993	8.19	8.31	8.19	8.19
315	NYSE	OII	Tue, Aug 24, 1993	8.31	8.38	8.13	8.25
314	NYSE	OII	Mon, Aug 23, 1993	8.25	8.38	8.19	8.31
313	NYSE	OII	Fri, Aug 20, 1993	8.13	8.31	8.00	8.25
312	NYSE	OII	Thu, Aug 19, 1993	8.13	8.25	8.06	8.06
311	NYSE	OII	Wed, Aug 18, 1993	7.94	8.13	7.88	8.06
310	NYSE	OII	Tue, Aug 17, 1993	7.88	8.00	7.81	7.88
309	NYSE	OII	Mon, Aug 16, 1993	7.88	8.13	7.88	8.00
308	NYSE	OII	Fri, Aug 13, 1993	7.75	7.88	7.75	7.75
307	NYSE	OII	Thu, Aug 12, 1993	7.50	8.06	7.50	7.69
306	NYSE	OII	Wed, Aug 11, 1993	7.81	7.88	7.56	7.56
305	NYSE	OII	Tue, Aug 10, 1993	8.00	8.00	7.88	7.88
304	NYSE	OII	Mon, Aug 9, 1993	7.75	8.06	7.63	8.00
303	NYSE	OII	Fri, Aug 6, 1993	7.69	7.75	7.50	7.75
302	NYSE	OII	Thu, Aug 5, 1993	7.88	7.94	7.69	7.75
301	NYSE	OII	Wed, Aug 4, 1993	7.50	7.81	7.50	7.75
300	NYSE	OII	Tue, Aug 3, 1993	7.00	7.44	7.00	7.44
299	NYSE	OII	Mon, Aug 2, 1993	7.00	7.19	7.00	7.06
298	NYSE	OII	Fri, Jul 30, 1993	7.00	7.06	6.88	7.00
297	NYSE	OII	Thu, Jul 29, 1993	6.88	7.06	6.81	7.06
296	NYSE	OII	Wed, Jul 28, 1993	6.94	7.06	6.88	7.00
295	NYSE	OII	Tue, Jul 27, 1993	7.06	7.06	6.75	6.81
294	NYSE	OII	Mon, Jul 26, 1993	7.06	7.13	6.94	7.13
293	NYSE	OII	Fri, Jul 23, 1993	6.94	7.00	6.94	7.00
292	NYSE	OII	Thu, Jul 22, 1993	6.94	7.00	6.88	7.00
291	NYSE	OII	Wed, Jul 21, 1993	6.88	7.06	6.88	7.00
290	NYSE	OII	Tue, Jul 20, 1993	6.88	7.00	6.88	6.88
289	NYSE	OII	Mon, Jul 19, 1993	7.00	7.00	6.88	6.88
288	NYSE	OII	Fri, Jul 16, 1993	6.94	7.00	6.81	7.00
287	NYSE	OII	Thu, Jul 15, 1993	7.00	7.06	6.94	6.94
286	NYSE	OII	Wed, Jul 14, 1993	6.94	7.00	6.94	6.94
285	NYSE	OII	Tue, Jul 13, 1993	7.06	7.13	6.81	6.94
284	NYSE	OII	Mon, Jul 12, 1993	7.00	7.00	7.00	7.00
283	NYSE	OII	Fri, Jul 9, 1993	7.00	7.06	6.88	7.00
282	NYSE	OII	Thu, Jul 8, 1993	7.00	7.00	6.88	6.94
281	NYSE	OII	Wed, Jul 7, 1993	7.13	7.13	6.81	6.94
280	NYSE	OII	Tue, Jul 6, 1993	6.94	7.06	6.81	7.06
279	NYSE	OII	Fri, Jul 2, 1993	6.69	6.94	6.69	6.94
278	NYSE	OII	Thu, Jul 1, 1993	6.69	6.81	6.63	6.75
277	NYSE	OII	Wed, Jun 30, 1993	6.81	6.81	6.63	6.75
276	NYSE	OII	Tue, Jun 29, 1993	6.94	6.94	6.75	6.81
275	NYSE	OII	Mon, Jun 28, 1993	6.50	6.88	6.50	6.88
274	NYSE	OII	Fri, Jun 25, 1993	6.75	6.75	6.44	6.44
273	NYSE	OII	Thu, Jun 24, 1993	6.75	6.88	6.69	6.69
272	NYSE	OII	Wed, Jun 23, 1993	6.94	7.00	6.69	6.81
271	NYSE	OII	Tue, Jun 22, 1993	7.06	7.06	6.88	7.00
270	NYSE	OII	Mon, Jun 21, 1993	7.31	7.31	7.00	7.00
269	NYSE	OII	Fri, Jun 18, 1993	7.06	7.31	7.06	7.25
268	NYSE	OII	Thu, Jun 17, 1993	7.13	7.19	7.00	7.00
267	NYSE	OII	Wed, Jun 16, 1993	7.00	7.06	7.00	7.00
266	NYSE	OII	Tue, Jun 15, 1993	7.31	7.31	7.00	7.00
265	NYSE	OII	Mon, Jun 14, 1993	7.38	7.38	7.25	7.25
264	NYSE	OII	Fri, Jun 11, 1993	7.25	7.44	7.25	7.38
263	NYSE	OII	Thu, Jun 10, 1993	7.19	7.38	7.19	7.31
262	NYSE	OII	Wed, Jun 9, 1993	6.94	7.31	6.94	7.19
261	NYSE	OII	Tue, Jun 8, 1993	7.00	7.00	6.81	6.88
260	NYSE	OII	Mon, Jun 7, 1993	7.13	7.13	6.75	7.06
259	NYSE	OII	Fri, Jun 4, 1993	7.13	7.19	7.06	7.06
258	NYSE	OII	Thu, Jun 3, 1993	7.13	7.25	7.00	7.19
257	NYSE	OII	Wed, Jun 2, 1993	6.75	7.13	6.75	7.13
256	NYSE	OII	Tue, Jun 1, 1993	6.69	6.81	6.50	6.81
255	NYSE	OII	Fri, May 28, 1993	6.63	6.81	6.56	6.75
254	NYSE	OII	Thu, May 27, 1993	6.56	6.63	6.50	6.63
253	NYSE	OII	Wed, May 26, 1993	6.63	6.63	6.56	6.56
252	NYSE	OII	Tue, May 25, 1993	6.63	6.81	6.50	6.63
251	NYSE	OII	Mon, May 24, 1993	6.69	6.88	6.56	6.63
250	NYSE	OII	Fri, May 21, 1993	6.69	6.75	6.63	6.63
249	NYSE	OII	Thu, May 20, 1993	6.81	6.88	6.69	6.69
248	NYSE	OII	Wed, May 19, 1993	6.81	6.81	6.63	6.81
247	NYSE	OII	Tue, May 18, 1993	6.94	7.06	6.69	6.94
246	NYSE	OII	Mon, May 17, 1993	6.94	6.94	6.69	6.94
245	NYSE	OII	Fri, May 14, 1993	6.88	7.00	6.81	6.88
244	NYSE	OII	Thu, May 13, 1993	6.94	6.94	6.75	6.81
243	NYSE	OII	Wed, May 12, 1993	6.63	6.94	6.63	6.88
242	NYSE	OII	Tue, May 11, 1993	6.50	6.69	6.38	6.56
241	NYSE	OII	Mon, May 10, 1993	6.81	6.81	6.31	6.38
240	NYSE	OII	Fri, May 7, 1993	7.25	7.25	6.81	6.88
239	NYSE	OII	Thu, May 6, 1993	7.13	7.25	7.13	7.25
238	NYSE	OII	Wed, May 5, 1993	6.94	7.13	6.94	7.00
237	NYSE	OII	Tue, May 4, 1993	6.50	7.06	6.50	7.00
236	NYSE	OII	Mon, May 3, 1993	6.56	6.63	6.44	6.44
235	NYSE	OII	Fri, Apr 30, 1993	6.56	6.81	6.56	6.69
234	NYSE	OII	Thu, Apr 29, 1993	6.56	6.75	6.56	6.63
233	NYSE	OII	Wed, Apr 28, 1993	6.50	6.69	6.44	6.69
232	NYSE	OII	Tue, Apr 27, 1993	6.75	6.75	6.31	6.44
231	NYSE	OII	Mon, Apr 26, 1993	6.81	6.81	6.56	6.69
230	NYSE	OII	Fri, Apr 23, 1993	7.00	7.00	6.75	6.75
229	NYSE	OII	Thu, Apr 22, 1993	7.13	7.25	6.69	6.94
228	NYSE	OII	Wed, Apr 21, 1993	7.38	7.38	7.13	7.25
227	NYSE	OII	Tue, Apr 20, 1993	7.50	7.50	7.38	7.50
226	NYSE	OII	Mon, Apr 19, 1993	7.50	7.56	7.44	7.50
225	NYSE	OII	Fri, Apr 16, 1993	7.38	7.50	7.31	7.44
224	NYSE	OII	Thu, Apr 15, 1993	7.50	7.56	7.31	7.50
223	NYSE	OII	Wed, Apr 14, 1993	7.69	7.81	7.50	7.50
222	NYSE	OII	Tue, Apr 13, 1993	7.81	8.38	7.69	8.00
221	NYSE	OII	Mon, Apr 12, 1993	7.63	7.88	7.63	7.81
220	NYSE	OII	Thu, Apr 8, 1993	7.63	7.63	7.50	7.63
219	NYSE	OII	Wed, Apr 7, 1993	7.38	7.75	7.31	7.56
218	NYSE	OII	Tue, Apr 6, 1993	7.06	7.38	7.06	7.25
217	NYSE	OII	Mon, Apr 5, 1993	7.00	7.13	6.94	7.00
216	NYSE	OII	Fri, Apr 2, 1993	7.06	7.25	6.94	7.06
215	NYSE	OII	Thu, Apr 1, 1993	6.94	7.00	6.88	7.00
214	NYSE	OII	Wed, Mar 31, 1993	7.25	7.25	7.00	7.00
213	NYSE	OII	Tue, Mar 30, 1993	7.25	7.31	7.19	7.19
212	NYSE	OII	Mon, Mar 29, 1993	7.19	7.38	7.00	7.25
211	NYSE	OII	Fri, Mar 26, 1993	6.88	7.19	6.88	7.13
210	NYSE	OII	Thu, Mar 25, 1993	6.88	6.94	6.81	6.88
209	NYSE	OII	Wed, Mar 24, 1993	7.25	7.25	6.81	6.81
208	NYSE	OII	Tue, Mar 23, 1993	7.19	7.25	7.13	7.25
207	NYSE	OII	Mon, Mar 22, 1993	7.13	7.13	7.13	7.13
206	NYSE	OII	Fri, Mar 19, 1993	7.13	7.19	7.13	7.13
205	NYSE	OII	Thu, Mar 18, 1993	6.94	7.13	6.94	7.06
204	NYSE	OII	Wed, Mar 17, 1993	7.25	7.25	6.75	6.81
203	NYSE	OII	Tue, Mar 16, 1993	7.31	7.38	7.13	7.25
202	NYSE	OII	Mon, Mar 15, 1993	7.31	7.31	7.25	7.31
201	NYSE	OII	Fri, Mar 12, 1993	7.25	7.31	7.25	7.31
200	NYSE	OII	Thu, Mar 11, 1993	7.31	7.38	7.19	7.31
199	NYSE	OII	Wed, Mar 10, 1993	7.31	7.31	7.25	7.25
198	NYSE	OII	Tue, Mar 9, 1993	7.25	7.25	7.13	7.19
197	NYSE	OII	Mon, Mar 8, 1993	7.31	7.31	7.13	7.13
196	NYSE	OII	Fri, Mar 5, 1993	7.13	7.25	7.00	7.13
195	NYSE	OII	Thu, Mar 4, 1993	7.31	7.31	7.00	7.00
194	NYSE	OII	Wed, Mar 3, 1993	7.25	7.25	7.13	7.25
193	NYSE	OII	Tue, Mar 2, 1993	7.25	7.50	7.00	7.25
192	NYSE	OII	Mon, Mar 1, 1993	7.00	7.31	7.00	7.25
191	NYSE	OII	Fri, Feb 26, 1993	6.81	6.94	6.81	6.94
190	NYSE	OII	Thu, Feb 25, 1993	6.63	6.94	6.63	6.81
189	NYSE	OII	Wed, Feb 24, 1993	6.56	6.56	6.38	6.50
188	NYSE	OII	Tue, Feb 23, 1993	6.38	6.63	6.38	6.56
187	NYSE	OII	Mon, Feb 22, 1993	6.25	6.44	6.25	6.31
186	NYSE	OII	Fri, Feb 19, 1993	6.50	6.50	6.25	6.31
185	NYSE	OII	Thu, Feb 18, 1993	6.50	6.56	6.44	6.44
184	NYSE	OII	Wed, Feb 17, 1993	6.25	6.44	6.19	6.44
183	NYSE	OII	Tue, Feb 16, 1993	6.44	6.44	6.13	6.25
182	NYSE	OII	Fri, Feb 12, 1993	6.38	6.50	6.25	6.38
181	NYSE	OII	Thu, Feb 11, 1993	6.56	6.63	6.38	6.50
180	NYSE	OII	Wed, Feb 10, 1993	6.81	6.81	6.63	6.75
179	NYSE	OII	Tue, Feb 9, 1993	6.81	6.94	6.75	6.75
178	NYSE	OII	Mon, Feb 8, 1993	6.88	6.97	6.81	6.88
177	NYSE	OII	Fri, Feb 5, 1993	6.75	6.94	6.75	6.88
176	NYSE	OII	Thu, Feb 4, 1993	6.75	6.94	6.75	6.75
175	NYSE	OII	Wed, Feb 3, 1993	6.56	6.75	6.56	6.75
174	NYSE	OII	Tue, Feb 2, 1993	6.31	6.69	6.31	6.56
173	NYSE	OII	Mon, Feb 1, 1993	6.00	6.38	6.00	6.38
172	NYSE	OII	Fri, Jan 29, 1993	6.19	6.25	6.00	6.13
171	NYSE	OII	Thu, Jan 28, 1993	6.19	6.19	6.06	6.13
170	NYSE	OII	Wed, Jan 27, 1993	6.06	6.19	6.00	6.19
169	NYSE	OII	Tue, Jan 26, 1993	6.00	6.19	6.00	6.00
168	NYSE	OII	Mon, Jan 25, 1993	5.75	6.00	5.75	5.94
167	NYSE	OII	Fri, Jan 22, 1993	5.50	5.94	5.44	5.75
166	NYSE	OII	Thu, Jan 21, 1993	5.56	5.56	5.38	5.50
165	NYSE	OII	Wed, Jan 20, 1993	5.56	5.63	5.50	5.56
164	NYSE	OII	Tue, Jan 19, 1993	5.56	5.63	5.50	5.63
163	NYSE	OII	Mon, Jan 18, 1993	5.81	6.00	5.63	5.63
162	NYSE	OII	Fri, Jan 15, 1993	5.63	5.88	5.63	5.75
161	NYSE	OII	Thu, Jan 14, 1993	5.88	5.88	5.50	5.69
160	NYSE	OII	Wed, Jan 13, 1993	5.94	5.94	5.81	5.88
159	NYSE	OII	Tue, Jan 12, 1993	5.88	5.94	5.75	5.88
158	NYSE	OII	Mon, Jan 11, 1993	6.06	6.13	5.88	5.88
157	NYSE	OII	Fri, Jan 8, 1993	6.13	6.31	5.94	6.00
156	NYSE	OII	Thu, Jan 7, 1993	6.00	6.25	5.81	6.19
155	NYSE	OII	Wed, Jan 6, 1993	6.75	6.88	5.63	6.06
154	NYSE	OII	Tue, Jan 5, 1993	6.38	6.69	6.38	6.69
153	NYSE	OII	Mon, Jan 4, 1993	6.31	6.38	6.25	6.38
152	NYSE	OII	Thu, Dec 31, 1992	6.13	6.44	6.06	6.44
151	NYSE	OII	Wed, Dec 30, 1992	6.00	6.19	5.94	6.13
150	NYSE	OII	Tue, Dec 29, 1992	5.88	6.06	5.69	6.06
149	NYSE	OII	Mon, Dec 28, 1992	6.13	6.13	5.81	5.88
148	NYSE	OII	Thu, Dec 24, 1992	6.13	6.19	6.06	6.13
147	NYSE	OII	Wed, Dec 23, 1992	5.94	6.25	5.81	6.19
146	NYSE	OII	Tue, Dec 22, 1992	5.69	5.88	5.50	5.75
145	NYSE	OII	Mon, Dec 21, 1992	5.94	5.94	5.69	5.69
144	NYSE	OII	Fri, Dec 18, 1992	5.94	6.00	5.88	5.94
143	NYSE	OII	Thu, Dec 17, 1992	5.88	6.00	5.81	5.94
142	NYSE	OII	Wed, Dec 16, 1992	6.00	6.06	5.88	5.94
141	NYSE	OII	Tue, Dec 15, 1992	5.94	6.06	5.81	6.00
140	NYSE	OII	Mon, Dec 14, 1992	6.25	6.38	5.88	5.94
139	NYSE	OII	Fri, Dec 11, 1992	6.44	6.44	6.13	6.25
138	NYSE	OII	Thu, Dec 10, 1992	6.50	6.50	6.25	6.44
137	NYSE	OII	Wed, Dec 9, 1992	6.69	6.81	6.25	6.25
136	NYSE	OII	Tue, Dec 8, 1992	7.13	7.13	6.75	6.81
135	NYSE	OII	Mon, Dec 7, 1992	7.13	7.25	7.00	7.13
134	NYSE	OII	Fri, Dec 4, 1992	6.69	7.06	6.69	7.00
133	NYSE	OII	Thu, Dec 3, 1992	7.06	7.13	6.63	6.75
132	NYSE	OII	Wed, Dec 2, 1992	6.94	7.13	6.81	7.06
131	NYSE	OII	Tue, Dec 1, 1992	6.88	7.06	6.88	6.94
130	NYSE	OII	Mon, Nov 30, 1992	6.88	7.00	6.81	7.00
129	NYSE	OII	Fri, Nov 27, 1992	6.88	7.00	6.81	6.88
128	NYSE	OII	Wed, Nov 25, 1992	6.88	6.94	6.69	6.75
127	NYSE	OII	Tue, Nov 24, 1992	6.94	7.00	6.75	6.88
126	NYSE	OII	Mon, Nov 23, 1992	7.13	7.25	6.81	6.94
125	NYSE	OII	Fri, Nov 20, 1992	7.13	7.38	7.13	7.13
124	NYSE	OII	Thu, Nov 19, 1992	7.00	7.19	6.94	7.13
123	NYSE	OII	Wed, Nov 18, 1992	6.75	7.13	6.69	6.94
122	NYSE	OII	Tue, Nov 17, 1992	7.00	7.13	6.63	6.69
121	NYSE	OII	Mon, Nov 16, 1992	7.19	7.31	7.00	7.06
120	NYSE	OII	Fri, Nov 13, 1992	7.94	7.94	7.00	7.31
119	NYSE	OII	Thu, Nov 12, 1992	8.31	8.31	8.06	8.13
118	NYSE	OII	Wed, Nov 11, 1992	8.19	8.38	8.06	8.25
117	NYSE	OII	Tue, Nov 10, 1992	8.25	8.31	8.00	8.31
116	NYSE	OII	Mon, Nov 9, 1992	8.00	8.38	8.00	8.25
115	NYSE	OII	Fri, Nov 6, 1992	7.81	8.06	7.63	7.94
114	NYSE	OII	Thu, Nov 5, 1992	8.50	8.56	7.75	7.94
113	NYSE	OII	Wed, Nov 4, 1992	8.75	8.75	8.44	8.44
112	NYSE	OII	Tue, Nov 3, 1992	8.75	8.94	8.63	8.81
111	NYSE	OII	Mon, Nov 2, 1992	8.63	8.75	8.50	8.69
110	NYSE	OII	Fri, Oct 30, 1992	8.75	8.75	8.56	8.63
109	NYSE	OII	Thu, Oct 29, 1992	8.69	8.69	8.56	8.69
108	NYSE	OII	Wed, Oct 28, 1992	8.69	8.75	8.56	8.75
107	NYSE	OII	Tue, Oct 27, 1992	8.69	8.88	8.63	8.69
106	NYSE	OII	Mon, Oct 26, 1992	8.88	8.94	8.75	8.75
105	NYSE	OII	Fri, Oct 23, 1992	8.44	9.00	8.44	9.00
104	NYSE	OII	Thu, Oct 22, 1992	8.63	8.63	8.31	8.44
103	NYSE	OII	Wed, Oct 21, 1992	8.63	8.75	8.50	8.50
102	NYSE	OII	Tue, Oct 20, 1992	8.88	8.88	8.75	8.75
101	NYSE	OII	Mon, Oct 19, 1992	8.63	8.94	8.50	8.88
100	NYSE	OII	Fri, Oct 16, 1992	8.75	8.75	8.38	8.63
99	NYSE	OII	Thu, Oct 15, 1992	8.63	8.69	8.44	8.69
98	NYSE	OII	Wed, Oct 14, 1992	8.56	8.69	8.50	8.63
97	NYSE	OII	Tue, Oct 13, 1992	8.69	8.81	8.44	8.56
96	NYSE	OII	Mon, Oct 12, 1992	8.88	8.88	8.63	8.69
95	NYSE	OII	Fri, Oct 9, 1992	8.88	9.00	8.81	8.88
94	NYSE	OII	Thu, Oct 8, 1992	8.56	9.06	8.56	8.88
93	NYSE	OII	Wed, Oct 7, 1992	8.38	8.56	8.38	8.50
92	NYSE	OII	Tue, Oct 6, 1992	8.06	8.50	8.06	8.44
91	NYSE	OII	Mon, Oct 5, 1992	8.19	8.25	7.88	8.19
90	NYSE	OII	Fri, Oct 2, 1992	8.44	8.44	8.25	8.31
89	NYSE	OII	Thu, Oct 1, 1992	8.19	8.50	8.06	8.31
88	NYSE	OII	Wed, Sep 30, 1992	8.19	8.31	8.06	8.19
87	NYSE	OII	Tue, Sep 29, 1992	8.13	8.31	8.13	8.31
86	NYSE	OII	Mon, Sep 28, 1992	8.38	8.38	8.13	8.25
85	NYSE	OII	Fri, Sep 25, 1992	8.06	8.38	8.06	8.38
84	NYSE	OII	Thu, Sep 24, 1992	8.38	8.44	8.06	8.06
83	NYSE	OII	Wed, Sep 23, 1992	8.31	8.44	8.19	8.44
82	NYSE	OII	Tue, Sep 22, 1992	8.75	8.75	8.25	8.44
81	NYSE	OII	Mon, Sep 21, 1992	8.19	8.75	8.19	8.69
80	NYSE	OII	Fri, Sep 18, 1992	8.06	8.25	8.00	8.13
79	NYSE	OII	Thu, Sep 17, 1992	8.25	8.31	8.25	8.25
78	NYSE	OII	Wed, Sep 16, 1992	8.25	8.38	8.25	8.31
77	NYSE	OII	Tue, Sep 15, 1992	8.44	8.50	8.31	8.38
76	NYSE	OII	Mon, Sep 14, 1992	8.25	8.50	8.25	8.50
75	NYSE	OII	Fri, Sep 11, 1992	8.19	8.19	7.94	7.94
74	NYSE	OII	Thu, Sep 10, 1992	8.50	8.50	8.13	8.19
73	NYSE	OII	Wed, Sep 9, 1992	8.06	8.50	8.06	8.50
72	NYSE	OII	Tue, Sep 8, 1992	8.31	8.38	8.19	8.19
71	NYSE	OII	Fri, Sep 4, 1992	8.38	8.44	8.31	8.31
70	NYSE	OII	Thu, Sep 3, 1992	8.25	8.44	8.19	8.44
69	NYSE	OII	Wed, Sep 2, 1992	8.06	8.38	8.06	8.38
68	NYSE	OII	Tue, Sep 1, 1992	8.13	8.25	8.06	8.19
67	NYSE	OII	Mon, Aug 31, 1992	8.25	8.63	8.13	8.25
66	NYSE	OII	Fri, Aug 28, 1992	7.44	8.31	7.19	8.25
65	NYSE	OII	Thu, Aug 27, 1992	7.31	7.44	7.31	7.38
64	NYSE	OII	Wed, Aug 26, 1992	7.19	7.31	7.13	7.25
63	NYSE	OII	Tue, Aug 25, 1992	7.13	7.13	7.00	7.13
62	NYSE	OII	Mon, Aug 24, 1992	7.25	7.25	7.00	7.00
61	NYSE	OII	Fri, Aug 21, 1992	7.25	7.38	7.25	7.38
60	NYSE	OII	Thu, Aug 20, 1992	7.25	7.31	7.25	7.25
59	NYSE	OII	Wed, Aug 19, 1992	7.31	7.38	7.25	7.25
58	NYSE	OII	Tue, Aug 18, 1992	7.38	7.38	7.25	7.38
57	NYSE	OII	Mon, Aug 17, 1992	7.19	7.38	7.19	7.38
56	NYSE	OII	Fri, Aug 14, 1992	7.25	7.31	7.19	7.31
55	NYSE	OII	Thu, Aug 13, 1992	7.25	7.31	7.13	7.13
54	NYSE	OII	Wed, Aug 12, 1992	7.38	7.38	7.19	7.25
53	NYSE	OII	Tue, Aug 11, 1992	7.13	7.38	7.13	7.38
52	NYSE	OII	Mon, Aug 10, 1992	7.31	7.31	7.13	7.19
51	NYSE	OII	Fri, Aug 7, 1992	7.25	7.31	7.19	7.25
50	NYSE	OII	Thu, Aug 6, 1992	7.25	7.38	7.13	7.13
49	NYSE	OII	Wed, Aug 5, 1992	7.31	7.44	7.25	7.31
48	NYSE	OII	Tue, Aug 4, 1992	7.19	7.31	7.19	7.25
47	NYSE	OII	Mon, Aug 3, 1992	7.06	7.25	7.00	7.19
46	NYSE	OII	Fri, Jul 31, 1992	6.88	7.06	6.88	7.06
45	NYSE	OII	Thu, Jul 30, 1992	6.81	6.94	6.81	6.88
44	NYSE	OII	Wed, Jul 29, 1992	7.06	7.13	6.88	6.94
43	NYSE	OII	Tue, Jul 28, 1992	7.25	7.25	7.00	7.00
42	NYSE	OII	Mon, Jul 27, 1992	7.13	7.38	7.13	7.25
41	NYSE	OII	Fri, Jul 24, 1992	7.19	7.31	7.13	7.19
40	NYSE	OII	Thu, Jul 23, 1992	7.00	7.25	7.00	7.19
39	NYSE	OII	Wed, Jul 22, 1992	6.94	7.13	6.94	7.00
38	NYSE	OII	Tue, Jul 21, 1992	6.63	6.88	6.50	6.88
37	NYSE	OII	Mon, Jul 20, 1992	6.94	6.94	6.69	6.69
36	NYSE	OII	Fri, Jul 17, 1992	7.13	7.13	7.00	7.06
35	NYSE	OII	Thu, Jul 16, 1992	7.00	7.19	7.00	7.19
34	NYSE	OII	Wed, Jul 15, 1992	6.88	7.06	6.81	7.06
33	NYSE	OII	Tue, Jul 14, 1992	6.50	6.94	6.50	6.94
32	NYSE	OII	Mon, Jul 13, 1992	6.56	6.63	6.50	6.50
31	NYSE	OII	Fri, Jul 10, 1992	6.69	6.69	6.56	6.63
30	NYSE	OII	Thu, Jul 9, 1992	6.63	6.69	6.56	6.69
29	NYSE	OII	Wed, Jul 8, 1992	6.81	6.81	6.63	6.69
28	NYSE	OII	Tue, Jul 7, 1992	6.88	6.88	6.75	6.81
27	NYSE	OII	Mon, Jul 6, 1992	6.81	6.81	6.56	6.81
26	NYSE	OII	Thu, Jul 2, 1992	7.00	7.00	6.81	6.81
25	NYSE	OII	Wed, Jul 1, 1992	7.00	7.13	6.94	7.06
24	NYSE	OII	Tue, Jun 30, 1992	6.88	7.19	6.88	7.06
23	NYSE	OII	Mon, Jun 29, 1992	6.75	6.88	6.75	6.81
22	NYSE	OII	Fri, Jun 26, 1992	6.63	6.75	6.63	6.75
21	NYSE	OII	Thu, Jun 25, 1992	6.44	6.50	6.31	6.31
20	NYSE	OII	Wed, Jun 24, 1992	6.31	6.50	6.31	6.38
19	NYSE	OII	Tue, Jun 23, 1992	6.31	6.38	6.19	6.19
18	NYSE	OII	Mon, Jun 22, 1992	6.13	6.25	6.13	6.25
17	NYSE	OII	Fri, Jun 19, 1992	6.13	6.25	6.13	6.13
16	NYSE	OII	Thu, Jun 18, 1992	6.06	6.13	5.94	6.13
15	NYSE	OII	Wed, Jun 17, 1992	6.13	6.19	6.06	6.06
14	NYSE	OII	Tue, Jun 16, 1992	6.25	6.38	6.13	6.13
13	NYSE	OII	Mon, Jun 15, 1992	6.56	6.56	6.38	6.38
12	NYSE	OII	Fri, Jun 12, 1992	6.56	6.56	6.44	6.50
11	NYSE	OII	Thu, Jun 11, 1992	6.56	6.56	6.31	6.38
10	NYSE	OII	Wed, Jun 10, 1992	6.50	6.56	6.50	6.56
9	NYSE	OII	Tue, Jun 9, 1992	6.56	6.56	6.31	6.56
8	NYSE	OII	Mon, Jun 8, 1992	6.50	6.81	6.50	6.69
7	NYSE	OII	Fri, Jun 5, 1992	6.50	6.56	6.25	6.56
6	NYSE	OII	Thu, Jun 4, 1992	6.50	6.50	6.38	6.44
5	NYSE	OII	Wed, Jun 3, 1992	6.75	6.75	6.56	6.56
4	NYSE	OII	Tue, Jun 2, 1992	6.81	6.88	6.69	6.75
3	NYSE	OII	Mon, Jun 1, 1992	7.06	7.13	6.81	6.88
2	NYSE	OII	Fri, May 29, 1992	7.38	7.44	6.94	7.13
1	NYSE	OII	Thu, May 28, 1992	6.94	7.50	6.88	7.38
#	Exchange	Symbol	Date	Open	High	Low	Close

Oceaneering International Inc NYSE:OII 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