PPG Industries Inc NYSE:PPG Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	PPG	Mon, Mar 4, 2024	138.89	139.91	138.52	139.41
7999	NYSE	PPG	Fri, Mar 1, 2024	140.94	141.95	139.36	139.52
7998	NYSE	PPG	Thu, Feb 29, 2024	140.84	142.08	140.43	141.60
7997	NYSE	PPG	Wed, Feb 28, 2024	140.47	142.11	139.44	140.48
7996	NYSE	PPG	Tue, Feb 27, 2024	142.72	144.99	140.45	140.91
7995	NYSE	PPG	Mon, Feb 26, 2024	142.00	143.11	139.89	142.34
7994	NYSE	PPG	Fri, Feb 23, 2024	143.98	144.73	143.61	144.37
7993	NYSE	PPG	Thu, Feb 22, 2024	143.27	143.91	142.01	143.38
7992	NYSE	PPG	Wed, Feb 21, 2024	141.44	142.67	140.77	142.65
7991	NYSE	PPG	Tue, Feb 20, 2024	141.69	142.07	140.72	141.16
7990	NYSE	PPG	Fri, Feb 16, 2024	142.23	142.56	141.51	141.91
7989	NYSE	PPG	Thu, Feb 15, 2024	140.35	142.51	140.26	142.42
7988	NYSE	PPG	Wed, Feb 14, 2024	139.60	140.95	138.75	139.45
7987	NYSE	PPG	Tue, Feb 13, 2024	138.50	139.24	137.43	138.74
7986	NYSE	PPG	Mon, Feb 12, 2024	139.79	141.31	139.25	140.90
7985	NYSE	PPG	Fri, Feb 9, 2024	138.49	139.61	137.44	139.58
7984	NYSE	PPG	Thu, Feb 8, 2024	139.55	139.77	136.55	138.63
7983	NYSE	PPG	Wed, Feb 7, 2024	140.57	141.03	139.05	139.37
7982	NYSE	PPG	Tue, Feb 6, 2024	137.98	139.90	137.98	139.89
7981	NYSE	PPG	Mon, Feb 5, 2024	138.24	138.84	137.49	137.57
7980	NYSE	PPG	Fri, Feb 2, 2024	140.16	140.74	138.65	140.09
7979	NYSE	PPG	Thu, Feb 1, 2024	140.61	141.80	139.17	141.50
7978	NYSE	PPG	Wed, Jan 31, 2024	143.39	143.40	140.46	141.04
7977	NYSE	PPG	Tue, Jan 30, 2024	142.45	143.88	142.08	143.07
7976	NYSE	PPG	Mon, Jan 29, 2024	142.86	143.43	141.49	142.86
7975	NYSE	PPG	Fri, Jan 26, 2024	143.79	143.93	142.15	143.04
7974	NYSE	PPG	Thu, Jan 25, 2024	141.83	143.13	141.00	142.79
7973	NYSE	PPG	Wed, Jan 24, 2024	143.00	143.76	140.92	141.03
7972	NYSE	PPG	Tue, Jan 23, 2024	142.93	143.00	140.49	142.44
7971	NYSE	PPG	Mon, Jan 22, 2024	141.71	143.14	141.71	142.14
7970	NYSE	PPG	Fri, Jan 19, 2024	145.86	145.86	140.71	141.39
7969	NYSE	PPG	Thu, Jan 18, 2024	143.68	145.27	143.42	144.95
7968	NYSE	PPG	Wed, Jan 17, 2024	142.50	144.41	142.15	143.08
7967	NYSE	PPG	Tue, Jan 16, 2024	144.77	145.02	143.03	143.76
7966	NYSE	PPG	Fri, Jan 12, 2024	147.05	147.70	144.64	145.55
7965	NYSE	PPG	Thu, Jan 11, 2024	147.76	147.76	145.71	146.39
7964	NYSE	PPG	Wed, Jan 10, 2024	146.03	147.51	146.03	147.29
7963	NYSE	PPG	Tue, Jan 9, 2024	146.27	146.57	145.31	146.23
7962	NYSE	PPG	Mon, Jan 8, 2024	146.13	147.47	145.56	147.39
7961	NYSE	PPG	Fri, Jan 5, 2024	144.23	146.28	144.02	145.94
7960	NYSE	PPG	Thu, Jan 4, 2024	144.84	146.19	144.37	144.91
7959	NYSE	PPG	Wed, Jan 3, 2024	146.65	146.98	144.27	145.62
7958	NYSE	PPG	Tue, Jan 2, 2024	147.73	148.68	146.84	147.28
7957	NYSE	PPG	Fri, Dec 29, 2023	149.97	150.69	149.30	149.55
7956	NYSE	PPG	Thu, Dec 28, 2023	150.66	150.82	150.12	150.38
7955	NYSE	PPG	Wed, Dec 27, 2023	149.31	150.58	149.28	150.16
7954	NYSE	PPG	Tue, Dec 26, 2023	148.84	150.30	148.66	149.69
7953	NYSE	PPG	Fri, Dec 22, 2023	148.10	149.44	147.85	148.75
7952	NYSE	PPG	Thu, Dec 21, 2023	147.63	148.25	146.50	147.75
7951	NYSE	PPG	Wed, Dec 20, 2023	149.43	149.51	146.21	146.32
7950	NYSE	PPG	Tue, Dec 19, 2023	149.43	150.28	148.41	149.51
7949	NYSE	PPG	Mon, Dec 18, 2023	148.62	149.44	147.53	148.75
7948	NYSE	PPG	Fri, Dec 15, 2023	148.84	150.15	148.25	148.68
7947	NYSE	PPG	Thu, Dec 14, 2023	149.60	151.16	148.97	149.15
7946	NYSE	PPG	Wed, Dec 13, 2023	145.33	147.57	145.22	147.47
7945	NYSE	PPG	Tue, Dec 12, 2023	146.04	146.90	145.32	145.37
7944	NYSE	PPG	Mon, Dec 11, 2023	144.83	146.87	144.49	145.84
7943	NYSE	PPG	Fri, Dec 8, 2023	144.98	145.86	143.76	143.98
7942	NYSE	PPG	Thu, Dec 7, 2023	144.12	145.40	143.48	144.98
7941	NYSE	PPG	Wed, Dec 6, 2023	143.86	144.65	142.39	142.70
7940	NYSE	PPG	Tue, Dec 5, 2023	142.31	142.77	141.29	142.65
7939	NYSE	PPG	Mon, Dec 4, 2023	143.02	144.76	142.77	143.15
7938	NYSE	PPG	Fri, Dec 1, 2023	141.73	143.86	141.45	143.63
7937	NYSE	PPG	Thu, Nov 30, 2023	139.78	142.08	139.11	141.99
7936	NYSE	PPG	Wed, Nov 29, 2023	139.55	140.49	139.02	139.55
7935	NYSE	PPG	Tue, Nov 28, 2023	137.48	138.67	136.47	138.08
7934	NYSE	PPG	Mon, Nov 27, 2023	135.64	137.67	135.25	137.29
7933	NYSE	PPG	Fri, Nov 24, 2023	136.83	137.17	135.84	136.45
7932	NYSE	PPG	Wed, Nov 22, 2023	137.39	137.89	135.94	136.64
7931	NYSE	PPG	Tue, Nov 21, 2023	135.91	137.07	135.36	136.58
7930	NYSE	PPG	Mon, Nov 20, 2023	135.43	136.24	134.65	135.56
7929	NYSE	PPG	Fri, Nov 17, 2023	135.75	136.03	135.16	135.87
7928	NYSE	PPG	Thu, Nov 16, 2023	133.68	135.34	133.59	135.16
7927	NYSE	PPG	Wed, Nov 15, 2023	133.70	135.74	133.09	133.62
7926	NYSE	PPG	Tue, Nov 14, 2023	131.69	134.43	131.00	133.51
7925	NYSE	PPG	Mon, Nov 13, 2023	128.27	130.31	128.27	129.28
7924	NYSE	PPG	Fri, Nov 10, 2023	127.87	129.04	127.14	128.81
7923	NYSE	PPG	Thu, Nov 9, 2023	129.50	129.98	127.23	127.37
7922	NYSE	PPG	Wed, Nov 8, 2023	127.75	129.77	127.47	128.90
7921	NYSE	PPG	Tue, Nov 7, 2023	126.96	128.58	126.51	127.81
7920	NYSE	PPG	Mon, Nov 6, 2023	128.02	129.18	126.95	127.75
7919	NYSE	PPG	Fri, Nov 3, 2023	126.34	129.47	126.34	128.31
7918	NYSE	PPG	Thu, Nov 2, 2023	123.42	125.20	123.24	124.92
7917	NYSE	PPG	Wed, Nov 1, 2023	123.09	123.74	121.62	122.97
7916	NYSE	PPG	Tue, Oct 31, 2023	121.97	123.33	121.76	122.77
7915	NYSE	PPG	Mon, Oct 30, 2023	122.27	123.07	120.47	121.82
7914	NYSE	PPG	Fri, Oct 27, 2023	121.80	122.66	120.33	120.72
7913	NYSE	PPG	Thu, Oct 26, 2023	122.16	123.55	121.75	122.01
7912	NYSE	PPG	Wed, Oct 25, 2023	122.45	122.57	120.44	121.48
7911	NYSE	PPG	Tue, Oct 24, 2023	125.04	125.77	121.87	122.85
7910	NYSE	PPG	Mon, Oct 23, 2023	124.00	125.10	123.38	123.69
7909	NYSE	PPG	Fri, Oct 20, 2023	124.77	126.46	124.38	124.72
7908	NYSE	PPG	Thu, Oct 19, 2023	126.00	129.26	123.89	124.34
7907	NYSE	PPG	Wed, Oct 18, 2023	129.73	130.22	127.63	127.78
7906	NYSE	PPG	Tue, Oct 17, 2023	128.96	132.45	128.80	131.45
7905	NYSE	PPG	Mon, Oct 16, 2023	129.95	131.13	129.23	130.35
7904	NYSE	PPG	Fri, Oct 13, 2023	129.85	130.45	127.89	128.46
7903	NYSE	PPG	Thu, Oct 12, 2023	133.20	133.24	128.74	130.06
7902	NYSE	PPG	Wed, Oct 11, 2023	132.50	133.16	130.80	132.52
7901	NYSE	PPG	Tue, Oct 10, 2023	129.74	131.86	129.49	130.28
7900	NYSE	PPG	Mon, Oct 9, 2023	131.73	131.88	128.54	128.76
7899	NYSE	PPG	Fri, Oct 6, 2023	130.78	133.97	130.25	133.13
7898	NYSE	PPG	Thu, Oct 5, 2023	132.64	133.81	130.10	131.33
7897	NYSE	PPG	Wed, Oct 4, 2023	131.27	133.49	129.84	133.22
7896	NYSE	PPG	Tue, Oct 3, 2023	127.87	130.31	127.70	128.65
7895	NYSE	PPG	Mon, Oct 2, 2023	129.42	130.12	128.42	129.37
7894	NYSE	PPG	Fri, Sep 29, 2023	131.80	131.87	129.55	129.80
7893	NYSE	PPG	Thu, Sep 28, 2023	128.30	131.20	127.74	130.56
7892	NYSE	PPG	Wed, Sep 27, 2023	129.41	129.95	126.94	128.03
7891	NYSE	PPG	Tue, Sep 26, 2023	131.31	131.86	128.53	128.61
7890	NYSE	PPG	Mon, Sep 25, 2023	129.36	132.26	129.36	132.05
7889	NYSE	PPG	Fri, Sep 22, 2023	128.54	131.33	128.30	130.13
7888	NYSE	PPG	Thu, Sep 21, 2023	130.05	130.05	128.00	128.29
7887	NYSE	PPG	Wed, Sep 20, 2023	133.53	133.71	130.57	130.80
7886	NYSE	PPG	Tue, Sep 19, 2023	132.27	132.60	130.34	132.21
7885	NYSE	PPG	Mon, Sep 18, 2023	133.54	133.83	132.29	132.49
7884	NYSE	PPG	Fri, Sep 15, 2023	133.56	135.72	133.52	133.80
7883	NYSE	PPG	Thu, Sep 14, 2023	134.53	134.73	133.07	134.39
7882	NYSE	PPG	Wed, Sep 13, 2023	133.56	134.14	132.43	133.00
7881	NYSE	PPG	Tue, Sep 12, 2023	134.39	135.24	133.53	133.84
7880	NYSE	PPG	Mon, Sep 11, 2023	136.94	137.18	135.76	136.35
7879	NYSE	PPG	Fri, Sep 8, 2023	135.91	136.83	135.53	135.70
7878	NYSE	PPG	Thu, Sep 7, 2023	136.65	137.23	135.01	136.18
7877	NYSE	PPG	Wed, Sep 6, 2023	136.94	137.99	136.19	137.05
7876	NYSE	PPG	Tue, Sep 5, 2023	141.49	141.99	136.42	136.47
7875	NYSE	PPG	Fri, Sep 1, 2023	142.66	143.39	141.23	142.01
7874	NYSE	PPG	Thu, Aug 31, 2023	142.33	142.84	141.30	141.76
7873	NYSE	PPG	Wed, Aug 30, 2023	141.02	142.14	140.72	142.04
7872	NYSE	PPG	Tue, Aug 29, 2023	138.83	141.07	138.44	140.96
7871	NYSE	PPG	Mon, Aug 28, 2023	138.96	140.67	138.78	138.83
7870	NYSE	PPG	Fri, Aug 25, 2023	137.72	139.60	136.63	138.37
7869	NYSE	PPG	Thu, Aug 24, 2023	137.75	139.70	137.21	137.25
7868	NYSE	PPG	Wed, Aug 23, 2023	138.83	138.90	137.68	137.85
7867	NYSE	PPG	Tue, Aug 22, 2023	139.39	139.69	137.96	138.36
7866	NYSE	PPG	Mon, Aug 21, 2023	139.45	139.87	137.49	138.60
7865	NYSE	PPG	Fri, Aug 18, 2023	137.17	140.05	137.17	139.53
7864	NYSE	PPG	Thu, Aug 17, 2023	138.39	139.42	137.63	138.07
7863	NYSE	PPG	Wed, Aug 16, 2023	138.96	139.80	137.50	137.64
7862	NYSE	PPG	Tue, Aug 15, 2023	138.33	139.77	138.21	138.87
7861	NYSE	PPG	Mon, Aug 14, 2023	136.49	140.05	136.46	139.63
7860	NYSE	PPG	Fri, Aug 11, 2023	138.96	139.26	136.28	136.64
7859	NYSE	PPG	Thu, Aug 10, 2023	139.77	140.65	138.75	139.45
7858	NYSE	PPG	Wed, Aug 9, 2023	142.88	142.88	139.05	139.44
7857	NYSE	PPG	Tue, Aug 8, 2023	140.73	144.49	140.32	142.68
7856	NYSE	PPG	Mon, Aug 7, 2023	141.89	143.89	141.01	143.26
7855	NYSE	PPG	Fri, Aug 4, 2023	141.60	142.77	140.52	140.57
7854	NYSE	PPG	Thu, Aug 3, 2023	140.84	141.82	139.92	140.28
7853	NYSE	PPG	Wed, Aug 2, 2023	143.00	143.80	141.54	141.77
7852	NYSE	PPG	Tue, Aug 1, 2023	143.33	146.39	142.98	145.55
7851	NYSE	PPG	Mon, Jul 31, 2023	145.75	145.75	142.83	143.90
7850	NYSE	PPG	Fri, Jul 28, 2023	146.43	146.98	144.67	145.41
7849	NYSE	PPG	Thu, Jul 27, 2023	146.94	147.20	144.22	144.80
7848	NYSE	PPG	Wed, Jul 26, 2023	145.16	146.73	144.53	146.18
7847	NYSE	PPG	Tue, Jul 25, 2023	147.76	148.52	146.30	147.01
7846	NYSE	PPG	Mon, Jul 24, 2023	150.47	151.19	145.10	145.87
7845	NYSE	PPG	Fri, Jul 21, 2023	146.38	152.60	145.09	149.35
7844	NYSE	PPG	Thu, Jul 20, 2023	150.18	150.45	148.64	149.72
7843	NYSE	PPG	Wed, Jul 19, 2023	151.56	152.21	149.38	150.26
7842	NYSE	PPG	Tue, Jul 18, 2023	150.94	152.89	150.53	151.37
7841	NYSE	PPG	Mon, Jul 17, 2023	149.20	151.84	148.88	151.20
7840	NYSE	PPG	Fri, Jul 14, 2023	151.24	151.24	148.92	149.74
7839	NYSE	PPG	Thu, Jul 13, 2023	151.79	151.81	150.42	151.51
7838	NYSE	PPG	Wed, Jul 12, 2023	152.18	152.50	150.37	151.67
7837	NYSE	PPG	Tue, Jul 11, 2023	149.08	150.70	148.58	150.59
7836	NYSE	PPG	Mon, Jul 10, 2023	146.48	148.86	146.04	147.90
7835	NYSE	PPG	Fri, Jul 7, 2023	145.11	148.04	145.11	146.77
7834	NYSE	PPG	Thu, Jul 6, 2023	144.63	145.32	142.87	145.23
7833	NYSE	PPG	Wed, Jul 5, 2023	147.90	149.23	145.75	146.18
7832	NYSE	PPG	Mon, Jul 3, 2023	147.46	149.66	146.92	149.07
7831	NYSE	PPG	Fri, Jun 30, 2023	146.30	149.01	146.04	148.30
7830	NYSE	PPG	Thu, Jun 29, 2023	143.20	145.87	143.04	145.37
7829	NYSE	PPG	Wed, Jun 28, 2023	144.29	144.84	142.67	143.30
7828	NYSE	PPG	Tue, Jun 27, 2023	141.25	144.98	141.22	144.43
7827	NYSE	PPG	Mon, Jun 26, 2023	139.22	141.57	138.66	141.08
7826	NYSE	PPG	Fri, Jun 23, 2023	139.16	140.41	138.19	138.89
7825	NYSE	PPG	Thu, Jun 22, 2023	142.83	143.33	140.56	140.77
7824	NYSE	PPG	Wed, Jun 21, 2023	141.73	143.47	141.40	142.34
7823	NYSE	PPG	Tue, Jun 20, 2023	141.46	142.49	141.10	142.04
7822	NYSE	PPG	Fri, Jun 16, 2023	141.93	143.47	140.58	143.08
7821	NYSE	PPG	Thu, Jun 15, 2023	140.62	141.63	139.57	141.27
7820	NYSE	PPG	Wed, Jun 14, 2023	143.39	143.39	140.14	140.70
7819	NYSE	PPG	Tue, Jun 13, 2023	140.05	141.94	140.05	141.32
7818	NYSE	PPG	Mon, Jun 12, 2023	140.01	140.92	139.60	139.99
7817	NYSE	PPG	Fri, Jun 9, 2023	140.52	141.36	138.77	139.67
7816	NYSE	PPG	Thu, Jun 8, 2023	141.80	142.26	139.75	141.17
7815	NYSE	PPG	Wed, Jun 7, 2023	138.44	142.41	138.25	141.85
7814	NYSE	PPG	Tue, Jun 6, 2023	138.33	140.18	138.00	139.22
7813	NYSE	PPG	Mon, Jun 5, 2023	138.47	139.50	137.90	139.58
7812	NYSE	PPG	Fri, Jun 2, 2023	137.30	139.81	136.60	139.58
7811	NYSE	PPG	Thu, Jun 1, 2023	131.83	135.14	131.83	134.98
7810	NYSE	PPG	Wed, May 31, 2023	134.25	134.25	130.65	131.29
7809	NYSE	PPG	Tue, May 30, 2023	133.92	134.76	131.96	134.35
7808	NYSE	PPG	Fri, May 26, 2023	133.79	134.46	132.97	133.73
7807	NYSE	PPG	Thu, May 25, 2023	133.73	133.96	131.76	133.04
7806	NYSE	PPG	Wed, May 24, 2023	135.14	135.85	132.46	133.41
7805	NYSE	PPG	Tue, May 23, 2023	139.47	140.06	136.82	136.88
7804	NYSE	PPG	Mon, May 22, 2023	142.07	143.20	140.61	140.68
7803	NYSE	PPG	Fri, May 19, 2023	143.38	143.38	141.47	142.40
7802	NYSE	PPG	Thu, May 18, 2023	142.52	143.22	141.24	142.57
7801	NYSE	PPG	Wed, May 17, 2023	140.01	142.82	139.59	142.41
7800	NYSE	PPG	Tue, May 16, 2023	139.52	140.18	138.82	139.33
7799	NYSE	PPG	Mon, May 15, 2023	138.76	140.78	138.31	140.63
7798	NYSE	PPG	Fri, May 12, 2023	138.18	138.72	136.29	138.10
7797	NYSE	PPG	Thu, May 11, 2023	135.96	137.39	134.94	137.24
7796	NYSE	PPG	Wed, May 10, 2023	139.10	139.65	135.43	136.86
7795	NYSE	PPG	Tue, May 9, 2023	137.40	137.75	136.37	137.14
7794	NYSE	PPG	Mon, May 8, 2023	138.19	139.26	137.45	138.06
7793	NYSE	PPG	Fri, May 5, 2023	136.63	138.43	136.58	138.03
7792	NYSE	PPG	Thu, May 4, 2023	138.30	138.30	134.67	135.50
7791	NYSE	PPG	Wed, May 3, 2023	140.34	141.38	138.19	138.34
7790	NYSE	PPG	Tue, May 2, 2023	139.06	139.95	137.17	139.60
7789	NYSE	PPG	Mon, May 1, 2023	140.15	141.57	139.59	139.76
7788	NYSE	PPG	Fri, Apr 28, 2023	139.06	141.37	139.06	140.26
7787	NYSE	PPG	Thu, Apr 27, 2023	138.76	138.98	136.50	138.93
7786	NYSE	PPG	Wed, Apr 26, 2023	139.39	140.45	136.89	137.64
7785	NYSE	PPG	Tue, Apr 25, 2023	142.16	142.87	139.76	140.43
7784	NYSE	PPG	Mon, Apr 24, 2023	144.99	145.51	141.90	142.96
7783	NYSE	PPG	Fri, Apr 21, 2023	144.86	145.14	141.19	141.98
7782	NYSE	PPG	Thu, Apr 20, 2023	139.46	141.57	139.09	141.45
7781	NYSE	PPG	Wed, Apr 19, 2023	141.64	142.38	139.89	140.55
7780	NYSE	PPG	Tue, Apr 18, 2023	141.67	142.46	140.71	141.61
7779	NYSE	PPG	Mon, Apr 17, 2023	138.95	141.01	138.37	140.93
7778	NYSE	PPG	Fri, Apr 14, 2023	139.04	140.08	137.50	138.42
7777	NYSE	PPG	Thu, Apr 13, 2023	138.96	139.46	137.79	139.29
7776	NYSE	PPG	Wed, Apr 12, 2023	140.66	141.36	137.78	138.01
7775	NYSE	PPG	Tue, Apr 11, 2023	139.19	141.26	138.68	139.30
7774	NYSE	PPG	Mon, Apr 10, 2023	137.70	139.25	137.16	138.34
7773	NYSE	PPG	Thu, Apr 6, 2023	137.14	138.44	136.98	138.07
7772	NYSE	PPG	Wed, Apr 5, 2023	137.26	139.32	137.20	138.95
7771	NYSE	PPG	Tue, Apr 4, 2023	139.97	140.18	137.97	138.32
7770	NYSE	PPG	Mon, Apr 3, 2023	138.12	140.22	137.26	140.04
7769	NYSE	PPG	Fri, Mar 31, 2023	130.55	133.76	130.05	133.58
7768	NYSE	PPG	Thu, Mar 30, 2023	129.34	131.00	128.81	129.83
7767	NYSE	PPG	Wed, Mar 29, 2023	128.16	128.87	127.69	128.24
7766	NYSE	PPG	Tue, Mar 28, 2023	126.11	126.71	125.04	126.22
7765	NYSE	PPG	Mon, Mar 27, 2023	127.11	127.30	125.27	126.00
7764	NYSE	PPG	Fri, Mar 24, 2023	122.77	125.48	120.90	125.44
7763	NYSE	PPG	Thu, Mar 23, 2023	123.78	125.63	122.35	123.51
7762	NYSE	PPG	Wed, Mar 22, 2023	126.22	127.05	123.59	123.61
7761	NYSE	PPG	Tue, Mar 21, 2023	127.16	127.78	126.02	126.60
7760	NYSE	PPG	Mon, Mar 20, 2023	123.53	125.57	123.53	125.31
7759	NYSE	PPG	Fri, Mar 17, 2023	125.68	125.84	122.26	122.49
7758	NYSE	PPG	Thu, Mar 16, 2023	124.60	127.19	123.55	126.55
7757	NYSE	PPG	Wed, Mar 15, 2023	127.87	128.22	123.24	125.43
7756	NYSE	PPG	Tue, Mar 14, 2023	127.35	129.27	126.02	129.16
7755	NYSE	PPG	Mon, Mar 13, 2023	124.44	126.72	123.66	124.71
7754	NYSE	PPG	Fri, Mar 10, 2023	127.03	127.44	124.20	126.00
7753	NYSE	PPG	Thu, Mar 9, 2023	131.28	132.22	126.93	127.40
7752	NYSE	PPG	Wed, Mar 8, 2023	130.79	131.73	130.10	131.21
7751	NYSE	PPG	Tue, Mar 7, 2023	133.25	133.80	129.91	130.91
7750	NYSE	PPG	Mon, Mar 6, 2023	137.40	137.74	133.60	133.64
7749	NYSE	PPG	Fri, Mar 3, 2023	136.11	137.51	134.59	137.46
7748	NYSE	PPG	Thu, Mar 2, 2023	132.15	135.51	131.96	134.84
7747	NYSE	PPG	Wed, Mar 1, 2023	131.26	134.70	131.02	133.23
7746	NYSE	PPG	Tue, Feb 28, 2023	131.19	133.51	131.19	132.06
7745	NYSE	PPG	Mon, Feb 27, 2023	131.39	132.71	131.09	131.61
7744	NYSE	PPG	Fri, Feb 24, 2023	125.75	129.81	125.30	129.71
7743	NYSE	PPG	Thu, Feb 23, 2023	129.47	130.10	126.27	128.17
7742	NYSE	PPG	Wed, Feb 22, 2023	126.62	128.82	126.61	128.67
7741	NYSE	PPG	Tue, Feb 21, 2023	130.25	130.25	126.09	126.20
7740	NYSE	PPG	Fri, Feb 17, 2023	128.81	130.12	128.40	129.91
7739	NYSE	PPG	Thu, Feb 16, 2023	128.29	131.10	127.96	129.15
7738	NYSE	PPG	Wed, Feb 15, 2023	129.03	131.16	128.26	130.42
7737	NYSE	PPG	Tue, Feb 14, 2023	128.69	130.96	128.65	129.78
7736	NYSE	PPG	Mon, Feb 13, 2023	126.95	128.86	126.04	128.74
7735	NYSE	PPG	Fri, Feb 10, 2023	127.98	128.36	125.74	126.23
7734	NYSE	PPG	Thu, Feb 9, 2023	132.26	132.83	127.86	128.86
7733	NYSE	PPG	Wed, Feb 8, 2023	129.92	132.06	129.60	130.38
7732	NYSE	PPG	Tue, Feb 7, 2023	128.96	131.64	128.63	131.27
7731	NYSE	PPG	Mon, Feb 6, 2023	129.27	129.78	128.50	129.44
7730	NYSE	PPG	Fri, Feb 3, 2023	132.72	133.39	129.85	130.73
7729	NYSE	PPG	Thu, Feb 2, 2023	132.04	134.94	130.25	134.43
7728	NYSE	PPG	Wed, Feb 1, 2023	130.42	133.30	129.68	132.01
7727	NYSE	PPG	Tue, Jan 31, 2023	128.35	130.47	127.65	130.34
7726	NYSE	PPG	Mon, Jan 30, 2023	127.04	129.57	126.95	127.65
7725	NYSE	PPG	Fri, Jan 27, 2023	127.31	128.65	127.02	127.35
7724	NYSE	PPG	Thu, Jan 26, 2023	125.75	128.48	125.47	127.70
7723	NYSE	PPG	Wed, Jan 25, 2023	129.08	129.33	127.77	128.15
7722	NYSE	PPG	Tue, Jan 24, 2023	130.24	132.05	127.70	130.97
7721	NYSE	PPG	Mon, Jan 23, 2023	130.10	132.30	128.79	130.30
7720	NYSE	PPG	Fri, Jan 20, 2023	133.37	133.37	125.75	131.00
7719	NYSE	PPG	Thu, Jan 19, 2023	125.78	126.53	123.32	123.60
7718	NYSE	PPG	Wed, Jan 18, 2023	131.53	132.00	127.71	127.78
7717	NYSE	PPG	Tue, Jan 17, 2023	132.36	132.64	129.55	130.62
7716	NYSE	PPG	Fri, Jan 13, 2023	130.39	132.78	130.36	132.40
7715	NYSE	PPG	Thu, Jan 12, 2023	132.49	132.61	130.53	131.62
7714	NYSE	PPG	Wed, Jan 11, 2023	131.99	132.51	129.68	132.09
7713	NYSE	PPG	Tue, Jan 10, 2023	127.00	129.85	126.87	129.78
7712	NYSE	PPG	Mon, Jan 9, 2023	128.68	131.06	127.08	128.87
7711	NYSE	PPG	Fri, Jan 6, 2023	124.86	128.87	123.60	128.50
7710	NYSE	PPG	Thu, Jan 5, 2023	126.54	126.54	122.53	123.11
7709	NYSE	PPG	Wed, Jan 4, 2023	128.85	130.22	127.91	129.97
7708	NYSE	PPG	Tue, Jan 3, 2023	126.79	127.43	125.09	126.84
7707	NYSE	PPG	Fri, Dec 30, 2022	125.22	126.01	124.17	125.74
7706	NYSE	PPG	Thu, Dec 29, 2022	125.37	126.85	125.02	126.40
7705	NYSE	PPG	Wed, Dec 28, 2022	127.01	127.54	124.25	124.27
7704	NYSE	PPG	Tue, Dec 27, 2022	126.49	127.81	126.03	126.42
7703	NYSE	PPG	Fri, Dec 23, 2022	125.25	126.79	124.92	126.72
7702	NYSE	PPG	Thu, Dec 22, 2022	125.29	125.88	123.22	125.86
7701	NYSE	PPG	Wed, Dec 21, 2022	125.73	127.80	125.73	127.15
7700	NYSE	PPG	Tue, Dec 20, 2022	125.21	126.21	123.55	124.76
7699	NYSE	PPG	Mon, Dec 19, 2022	126.04	126.95	124.80	125.63
7698	NYSE	PPG	Fri, Dec 16, 2022	127.24	127.78	125.25	126.17
7697	NYSE	PPG	Thu, Dec 15, 2022	130.43	130.43	128.13	128.77
7696	NYSE	PPG	Wed, Dec 14, 2022	133.67	135.08	131.50	132.77
7695	NYSE	PPG	Tue, Dec 13, 2022	136.93	137.72	133.13	134.07
7694	NYSE	PPG	Mon, Dec 12, 2022	130.57	132.38	130.04	132.32
7693	NYSE	PPG	Fri, Dec 9, 2022	130.45	131.71	130.05	130.41
7692	NYSE	PPG	Thu, Dec 8, 2022	130.24	130.85	129.34	130.36
7691	NYSE	PPG	Wed, Dec 7, 2022	131.30	131.96	128.80	129.44
7690	NYSE	PPG	Tue, Dec 6, 2022	134.95	135.84	130.58	132.04
7689	NYSE	PPG	Mon, Dec 5, 2022	135.36	135.91	133.80	134.59
7688	NYSE	PPG	Fri, Dec 2, 2022	133.10	137.70	132.96	137.30
7687	NYSE	PPG	Thu, Dec 1, 2022	136.40	136.98	133.98	134.96
7686	NYSE	PPG	Wed, Nov 30, 2022	131.64	135.46	130.87	135.22
7685	NYSE	PPG	Tue, Nov 29, 2022	130.70	132.60	130.66	131.83
7684	NYSE	PPG	Mon, Nov 28, 2022	132.30	133.19	130.04	130.30
7683	NYSE	PPG	Fri, Nov 25, 2022	132.35	133.37	132.17	133.36
7682	NYSE	PPG	Wed, Nov 23, 2022	132.22	133.81	131.87	133.06
7681	NYSE	PPG	Tue, Nov 22, 2022	130.00	132.08	129.18	131.99
7680	NYSE	PPG	Mon, Nov 21, 2022	127.50	130.15	127.50	129.05
7679	NYSE	PPG	Fri, Nov 18, 2022	128.82	130.27	127.33	128.47
7678	NYSE	PPG	Thu, Nov 17, 2022	126.91	127.14	124.57	126.66
7677	NYSE	PPG	Wed, Nov 16, 2022	129.21	129.97	128.22	128.99
7676	NYSE	PPG	Tue, Nov 15, 2022	130.59	133.39	127.47	129.50
7675	NYSE	PPG	Mon, Nov 14, 2022	128.98	129.96	127.60	127.96
7674	NYSE	PPG	Fri, Nov 11, 2022	125.84	131.00	125.70	130.09
7673	NYSE	PPG	Thu, Nov 10, 2022	120.26	124.88	119.96	124.81
7672	NYSE	PPG	Wed, Nov 9, 2022	115.55	115.84	113.85	114.18
7671	NYSE	PPG	Tue, Nov 8, 2022	117.03	118.15	115.46	115.84
7670	NYSE	PPG	Mon, Nov 7, 2022	116.47	116.61	114.48	116.34
7669	NYSE	PPG	Fri, Nov 4, 2022	112.20	115.90	111.93	115.46
7668	NYSE	PPG	Thu, Nov 3, 2022	108.13	110.85	107.42	109.71
7667	NYSE	PPG	Wed, Nov 2, 2022	114.05	114.98	110.00	110.08
7666	NYSE	PPG	Tue, Nov 1, 2022	115.39	115.82	113.03	114.00
7665	NYSE	PPG	Mon, Oct 31, 2022	113.63	115.28	113.20	114.18
7664	NYSE	PPG	Fri, Oct 28, 2022	112.38	114.39	112.01	114.16
7663	NYSE	PPG	Thu, Oct 27, 2022	113.44	114.96	112.11	112.36
7662	NYSE	PPG	Wed, Oct 26, 2022	113.23	114.20	111.64	112.82
7661	NYSE	PPG	Tue, Oct 25, 2022	112.39	113.91	112.27	112.96
7660	NYSE	PPG	Mon, Oct 24, 2022	113.41	114.22	111.75	111.95
7659	NYSE	PPG	Fri, Oct 21, 2022	109.60	113.50	108.75	112.59
7658	NYSE	PPG	Thu, Oct 20, 2022	113.12	115.26	107.40	108.41
7657	NYSE	PPG	Wed, Oct 19, 2022	115.84	116.14	113.00	114.64
7656	NYSE	PPG	Tue, Oct 18, 2022	116.50	118.09	115.60	116.74
7655	NYSE	PPG	Mon, Oct 17, 2022	113.13	114.50	112.22	113.31
7654	NYSE	PPG	Fri, Oct 14, 2022	113.53	114.09	109.90	110.33
7653	NYSE	PPG	Thu, Oct 13, 2022	107.79	113.68	107.46	112.22
7652	NYSE	PPG	Wed, Oct 12, 2022	111.46	111.46	109.60	109.69
7651	NYSE	PPG	Tue, Oct 11, 2022	110.34	112.68	109.84	110.76
7650	NYSE	PPG	Mon, Oct 10, 2022	108.66	112.44	107.67	110.75
7649	NYSE	PPG	Fri, Oct 7, 2022	116.39	116.92	113.57	114.37
7648	NYSE	PPG	Thu, Oct 6, 2022	119.77	120.95	117.20	117.73
7647	NYSE	PPG	Wed, Oct 5, 2022	117.45	121.00	117.40	120.23
7646	NYSE	PPG	Tue, Oct 4, 2022	116.03	119.41	116.02	119.15
7645	NYSE	PPG	Mon, Oct 3, 2022	112.44	115.34	112.44	114.19
7644	NYSE	PPG	Fri, Sep 30, 2022	112.00	113.37	110.57	110.69
7643	NYSE	PPG	Thu, Sep 29, 2022	111.82	111.94	110.11	111.61
7642	NYSE	PPG	Wed, Sep 28, 2022	112.47	114.02	111.13	113.30
7641	NYSE	PPG	Tue, Sep 27, 2022	112.39	112.46	109.78	111.06
7640	NYSE	PPG	Mon, Sep 26, 2022	112.50	113.09	110.53	111.17
7639	NYSE	PPG	Fri, Sep 23, 2022	111.00	112.41	110.33	112.32
7638	NYSE	PPG	Thu, Sep 22, 2022	112.93	112.93	111.09	111.92
7637	NYSE	PPG	Wed, Sep 21, 2022	116.21	116.86	113.27	113.30
7636	NYSE	PPG	Tue, Sep 20, 2022	117.73	117.73	115.94	116.66
7635	NYSE	PPG	Mon, Sep 19, 2022	116.83	119.53	116.68	119.23
7634	NYSE	PPG	Fri, Sep 16, 2022	117.05	117.61	115.39	117.48
7633	NYSE	PPG	Thu, Sep 15, 2022	120.30	122.87	119.67	120.44
7632	NYSE	PPG	Wed, Sep 14, 2022	123.66	124.13	118.90	120.16
7631	NYSE	PPG	Tue, Sep 13, 2022	127.27	127.43	124.34	124.49
7630	NYSE	PPG	Mon, Sep 12, 2022	129.08	131.93	129.07	131.58
7629	NYSE	PPG	Fri, Sep 9, 2022	128.43	129.07	126.97	128.11
7628	NYSE	PPG	Thu, Sep 8, 2022	126.38	127.85	124.96	127.76
7627	NYSE	PPG	Wed, Sep 7, 2022	124.29	128.27	123.94	127.84
7626	NYSE	PPG	Tue, Sep 6, 2022	125.49	125.88	122.95	123.69
7625	NYSE	PPG	Fri, Sep 2, 2022	126.51	128.27	123.03	123.76
7624	NYSE	PPG	Thu, Sep 1, 2022	125.65	125.91	123.55	124.54
7623	NYSE	PPG	Wed, Aug 31, 2022	129.13	129.30	126.42	126.98
7622	NYSE	PPG	Tue, Aug 30, 2022	128.13	129.30	126.78	127.78
7621	NYSE	PPG	Mon, Aug 29, 2022	125.09	126.96	124.40	125.94
7620	NYSE	PPG	Fri, Aug 26, 2022	132.31	132.31	125.96	126.04
7619	NYSE	PPG	Thu, Aug 25, 2022	129.17	132.22	129.07	132.16
7618	NYSE	PPG	Wed, Aug 24, 2022	127.47	128.71	126.72	128.01
7617	NYSE	PPG	Tue, Aug 23, 2022	126.99	129.26	126.99	127.65
7616	NYSE	PPG	Mon, Aug 22, 2022	129.80	129.80	126.85	127.23
7615	NYSE	PPG	Fri, Aug 19, 2022	132.70	132.93	130.65	131.94
7614	NYSE	PPG	Thu, Aug 18, 2022	134.25	134.90	132.60	133.48
7613	NYSE	PPG	Wed, Aug 17, 2022	135.30	135.84	133.38	134.19
7612	NYSE	PPG	Tue, Aug 16, 2022	135.69	137.93	135.50	137.21
7611	NYSE	PPG	Mon, Aug 15, 2022	135.22	137.37	134.78	136.39
7610	NYSE	PPG	Fri, Aug 12, 2022	134.04	135.89	133.42	135.55
7609	NYSE	PPG	Thu, Aug 11, 2022	134.75	136.12	133.12	133.34
7608	NYSE	PPG	Wed, Aug 10, 2022	130.94	134.63	130.25	133.54
7607	NYSE	PPG	Tue, Aug 9, 2022	126.96	127.48	125.65	127.19
7606	NYSE	PPG	Mon, Aug 8, 2022	128.91	130.48	128.00	127.67
7605	NYSE	PPG	Fri, Aug 5, 2022	126.70	128.99	126.29	127.36
7604	NYSE	PPG	Thu, Aug 4, 2022	128.56	128.69	126.92	128.13
7603	NYSE	PPG	Wed, Aug 3, 2022	126.53	128.31	125.06	128.24
7602	NYSE	PPG	Tue, Aug 2, 2022	128.82	128.82	126.50	126.65
7601	NYSE	PPG	Mon, Aug 1, 2022	128.37	130.24	127.12	129.31
7600	NYSE	PPG	Fri, Jul 29, 2022	130.35	130.57	128.44	129.29
7599	NYSE	PPG	Thu, Jul 28, 2022	127.48	130.53	127.48	130.36
7598	NYSE	PPG	Wed, Jul 27, 2022	124.50	128.00	123.48	126.93
7597	NYSE	PPG	Tue, Jul 26, 2022	125.40	126.98	123.42	126.22
7596	NYSE	PPG	Mon, Jul 25, 2022	127.27	128.75	125.47	126.87
7595	NYSE	PPG	Fri, Jul 22, 2022	131.20	134.09	126.56	127.73
7594	NYSE	PPG	Thu, Jul 21, 2022	120.20	123.27	119.43	122.95
7593	NYSE	PPG	Wed, Jul 20, 2022	119.78	120.83	118.39	120.10
7592	NYSE	PPG	Tue, Jul 19, 2022	117.16	119.88	116.63	119.77
7591	NYSE	PPG	Mon, Jul 18, 2022	117.22	117.97	114.42	114.91
7590	NYSE	PPG	Fri, Jul 15, 2022	117.27	117.57	115.24	116.80
7589	NYSE	PPG	Thu, Jul 14, 2022	113.63	115.06	112.45	114.84
7588	NYSE	PPG	Wed, Jul 13, 2022	113.71	116.31	112.61	115.71
7587	NYSE	PPG	Tue, Jul 12, 2022	114.21	117.70	114.07	116.03
7586	NYSE	PPG	Mon, Jul 11, 2022	116.58	117.21	113.88	114.17
7585	NYSE	PPG	Fri, Jul 8, 2022	118.70	119.74	117.32	117.87
7584	NYSE	PPG	Thu, Jul 7, 2022	119.44	120.16	116.57	119.10
7583	NYSE	PPG	Wed, Jul 6, 2022	119.57	120.00	117.00	119.40
7582	NYSE	PPG	Tue, Jul 5, 2022	115.51	118.78	113.86	118.76
7581	NYSE	PPG	Fri, Jul 1, 2022	113.88	117.96	113.61	117.86
7580	NYSE	PPG	Thu, Jun 30, 2022	115.49	116.11	113.05	114.34
7579	NYSE	PPG	Wed, Jun 29, 2022	118.50	118.76	115.77	117.21
7578	NYSE	PPG	Tue, Jun 28, 2022	121.77	123.55	118.86	119.27
7577	NYSE	PPG	Mon, Jun 27, 2022	121.89	122.13	119.48	121.30
7576	NYSE	PPG	Fri, Jun 24, 2022	115.28	121.10	115.10	121.01
7575	NYSE	PPG	Thu, Jun 23, 2022	112.69	114.66	111.76	114.36
7574	NYSE	PPG	Wed, Jun 22, 2022	108.95	114.20	108.62	112.74
7573	NYSE	PPG	Tue, Jun 21, 2022	111.97	112.18	109.84	110.60
7572	NYSE	PPG	Fri, Jun 17, 2022	108.84	110.88	107.06	110.02
7571	NYSE	PPG	Thu, Jun 16, 2022	109.75	110.05	107.32	108.50
7570	NYSE	PPG	Wed, Jun 15, 2022	113.44	115.08	111.45	113.62
7569	NYSE	PPG	Tue, Jun 14, 2022	113.16	113.40	109.12	111.51
7568	NYSE	PPG	Mon, Jun 13, 2022	112.84	114.30	110.96	113.30
7567	NYSE	PPG	Fri, Jun 10, 2022	121.01	121.04	115.83	115.90
7566	NYSE	PPG	Thu, Jun 9, 2022	126.40	128.39	123.97	123.99
7565	NYSE	PPG	Wed, Jun 8, 2022	127.16	133.99	126.62	127.01
7564	NYSE	PPG	Tue, Jun 7, 2022	125.66	129.05	124.92	128.78
7563	NYSE	PPG	Mon, Jun 6, 2022	126.17	128.54	125.36	127.13
7562	NYSE	PPG	Fri, Jun 3, 2022	127.60	128.08	125.01	125.46
7561	NYSE	PPG	Thu, Jun 2, 2022	126.25	128.91	125.66	128.79
7560	NYSE	PPG	Wed, Jun 1, 2022	127.88	128.00	124.00	125.37
7559	NYSE	PPG	Tue, May 31, 2022	127.77	128.36	124.60	126.49
7558	NYSE	PPG	Fri, May 27, 2022	127.50	130.54	126.74	130.03
7557	NYSE	PPG	Thu, May 26, 2022	124.83	127.04	123.42	126.30
7556	NYSE	PPG	Wed, May 25, 2022	121.35	123.62	120.78	123.41
7555	NYSE	PPG	Tue, May 24, 2022	122.88	122.88	120.37	121.46
7554	NYSE	PPG	Mon, May 23, 2022	121.36	122.94	119.14	122.81
7553	NYSE	PPG	Fri, May 20, 2022	122.00	123.68	117.74	119.68
7552	NYSE	PPG	Thu, May 19, 2022	118.95	124.01	118.19	122.67
7551	NYSE	PPG	Wed, May 18, 2022	122.69	122.99	119.05	119.56
7550	NYSE	PPG	Tue, May 17, 2022	123.78	125.47	122.51	124.33
7549	NYSE	PPG	Mon, May 16, 2022	121.29	122.24	118.00	120.47
7548	NYSE	PPG	Fri, May 13, 2022	124.30	125.49	121.76	122.36
7547	NYSE	PPG	Thu, May 12, 2022	123.66	125.45	120.68	123.32
7546	NYSE	PPG	Wed, May 11, 2022	124.75	127.43	123.81	124.30
7545	NYSE	PPG	Tue, May 10, 2022	128.73	129.55	123.32	125.04
7544	NYSE	PPG	Mon, May 9, 2022	126.44	129.04	125.81	127.14
7543	NYSE	PPG	Fri, May 6, 2022	130.52	130.52	126.26	127.94
7542	NYSE	PPG	Thu, May 5, 2022	135.21	135.58	130.20	131.57
7541	NYSE	PPG	Wed, May 4, 2022	133.21	137.48	131.65	137.34
7540	NYSE	PPG	Tue, May 3, 2022	130.74	133.91	130.62	133.21
7539	NYSE	PPG	Mon, May 2, 2022	127.39	131.09	126.30	130.99
7538	NYSE	PPG	Fri, Apr 29, 2022	130.75	131.94	127.63	127.99
7537	NYSE	PPG	Thu, Apr 28, 2022	130.89	131.40	127.57	130.85
7536	NYSE	PPG	Wed, Apr 27, 2022	126.49	131.02	126.49	129.61
7535	NYSE	PPG	Tue, Apr 26, 2022	129.73	134.18	125.89	125.90
7534	NYSE	PPG	Mon, Apr 25, 2022	132.48	132.48	126.05	129.34
7533	NYSE	PPG	Fri, Apr 22, 2022	134.95	138.10	130.52	132.85
7532	NYSE	PPG	Thu, Apr 21, 2022	135.83	137.54	132.91	133.15
7531	NYSE	PPG	Wed, Apr 20, 2022	130.47	132.97	130.45	131.70
7530	NYSE	PPG	Tue, Apr 19, 2022	126.80	130.28	126.74	129.64
7529	NYSE	PPG	Mon, Apr 18, 2022	127.47	128.43	126.18	126.49
7528	NYSE	PPG	Thu, Apr 14, 2022	131.45	132.30	128.07	128.27
7527	NYSE	PPG	Wed, Apr 13, 2022	128.52	130.88	128.29	130.59
7526	NYSE	PPG	Tue, Apr 12, 2022	132.08	133.17	127.78	128.71
7525	NYSE	PPG	Mon, Apr 11, 2022	132.06	134.78	131.40	131.75
7524	NYSE	PPG	Fri, Apr 8, 2022	134.39	135.38	132.25	132.53
7523	NYSE	PPG	Thu, Apr 7, 2022	133.39	134.88	131.34	134.15
7522	NYSE	PPG	Wed, Apr 6, 2022	131.19	134.41	129.86	134.14
7521	NYSE	PPG	Tue, Apr 5, 2022	132.59	133.51	131.21	132.41
7520	NYSE	PPG	Mon, Apr 4, 2022	133.34	133.96	132.02	133.37
7519	NYSE	PPG	Fri, Apr 1, 2022	132.86	134.08	131.26	134.01
7518	NYSE	PPG	Thu, Mar 31, 2022	132.47	133.47	131.01	131.07
7517	NYSE	PPG	Wed, Mar 30, 2022	134.49	134.99	132.02	132.94
7516	NYSE	PPG	Tue, Mar 29, 2022	133.38	137.91	132.64	135.89
7515	NYSE	PPG	Mon, Mar 28, 2022	129.66	129.66	127.29	129.55
7514	NYSE	PPG	Fri, Mar 25, 2022	129.22	129.82	128.33	129.46
7513	NYSE	PPG	Thu, Mar 24, 2022	129.30	130.41	128.66	129.51
7512	NYSE	PPG	Wed, Mar 23, 2022	129.28	130.84	128.50	128.74
7511	NYSE	PPG	Tue, Mar 22, 2022	130.22	131.32	129.46	130.46
7510	NYSE	PPG	Mon, Mar 21, 2022	130.50	131.16	128.13	128.91
7509	NYSE	PPG	Fri, Mar 18, 2022	129.23	131.39	127.27	130.93
7508	NYSE	PPG	Thu, Mar 17, 2022	125.48	128.68	125.30	128.68
7507	NYSE	PPG	Wed, Mar 16, 2022	124.70	129.12	124.29	127.87
7506	NYSE	PPG	Tue, Mar 15, 2022	122.33	124.96	121.86	123.37
7505	NYSE	PPG	Mon, Mar 14, 2022	121.97	124.97	121.29	121.95
7504	NYSE	PPG	Fri, Mar 11, 2022	121.63	123.06	119.92	120.23
7503	NYSE	PPG	Thu, Mar 10, 2022	119.53	122.03	119.12	121.19
7502	NYSE	PPG	Wed, Mar 9, 2022	122.50	123.41	121.28	122.03
7501	NYSE	PPG	Tue, Mar 8, 2022	115.00	122.19	111.32	117.74
7500	NYSE	PPG	Mon, Mar 7, 2022	122.63	123.02	114.46	114.50
7499	NYSE	PPG	Fri, Mar 4, 2022	125.90	126.53	122.86	123.95
7498	NYSE	PPG	Thu, Mar 3, 2022	129.88	130.86	126.20	128.05
7497	NYSE	PPG	Wed, Mar 2, 2022	127.35	129.75	125.43	128.78
7496	NYSE	PPG	Tue, Mar 1, 2022	132.09	133.06	124.74	126.50
7495	NYSE	PPG	Mon, Feb 28, 2022	138.61	138.89	132.50	133.45
7494	NYSE	PPG	Fri, Feb 25, 2022	138.62	141.61	137.12	141.09
7493	NYSE	PPG	Thu, Feb 24, 2022	137.52	138.52	134.59	137.71
7492	NYSE	PPG	Wed, Feb 23, 2022	147.21	147.49	139.88	140.61
7491	NYSE	PPG	Tue, Feb 22, 2022	149.82	149.82	145.53	146.67
7490	NYSE	PPG	Fri, Feb 18, 2022	149.35	150.54	148.77	149.64
7489	NYSE	PPG	Thu, Feb 17, 2022	150.08	150.79	148.79	149.05
7488	NYSE	PPG	Wed, Feb 16, 2022	151.74	152.55	150.35	151.28
7487	NYSE	PPG	Tue, Feb 15, 2022	151.77	152.93	150.78	151.64
7486	NYSE	PPG	Mon, Feb 14, 2022	149.58	150.45	147.97	149.27
7485	NYSE	PPG	Fri, Feb 11, 2022	153.18	154.74	149.81	149.90
7484	NYSE	PPG	Thu, Feb 10, 2022	155.77	157.55	153.04	153.81
7483	NYSE	PPG	Wed, Feb 9, 2022	156.08	157.38	155.83	156.99
7482	NYSE	PPG	Tue, Feb 8, 2022	153.72	154.60	152.88	154.25
7481	NYSE	PPG	Mon, Feb 7, 2022	152.74	154.81	152.45	152.83
7480	NYSE	PPG	Fri, Feb 4, 2022	155.37	156.15	152.29	152.99
7479	NYSE	PPG	Thu, Feb 3, 2022	156.38	159.16	155.88	156.74
7478	NYSE	PPG	Wed, Feb 2, 2022	157.76	159.13	155.92	157.62
7477	NYSE	PPG	Tue, Feb 1, 2022	156.31	157.70	155.29	157.35
7476	NYSE	PPG	Mon, Jan 31, 2022	153.60	156.52	153.14	156.20
7475	NYSE	PPG	Fri, Jan 28, 2022	153.19	154.89	150.25	154.83
7474	NYSE	PPG	Thu, Jan 27, 2022	155.27	156.49	152.00	153.39
7473	NYSE	PPG	Wed, Jan 26, 2022	154.89	156.41	152.16	153.49
7472	NYSE	PPG	Tue, Jan 25, 2022	152.19	155.62	149.77	153.99
7471	NYSE	PPG	Mon, Jan 24, 2022	150.00	155.62	149.13	155.03
7470	NYSE	PPG	Fri, Jan 21, 2022	157.61	159.50	154.17	154.74
7469	NYSE	PPG	Thu, Jan 20, 2022	161.19	162.78	159.15	159.70
7468	NYSE	PPG	Wed, Jan 19, 2022	165.27	165.27	161.44	161.55
7467	NYSE	PPG	Tue, Jan 18, 2022	163.02	163.93	160.28	163.79
7466	NYSE	PPG	Fri, Jan 14, 2022	165.51	168.07	164.17	165.00
7465	NYSE	PPG	Thu, Jan 13, 2022	169.41	171.13	168.25	168.82
7464	NYSE	PPG	Wed, Jan 12, 2022	169.51	169.59	167.03	168.45
7463	NYSE	PPG	Tue, Jan 11, 2022	166.74	169.02	164.88	168.81
7462	NYSE	PPG	Mon, Jan 10, 2022	167.01	167.50	164.90	166.19
7461	NYSE	PPG	Fri, Jan 7, 2022	170.43	170.51	167.43	167.71
7460	NYSE	PPG	Thu, Jan 6, 2022	173.21	173.30	169.89	170.62
7459	NYSE	PPG	Wed, Jan 5, 2022	172.08	177.32	171.23	173.10
7458	NYSE	PPG	Tue, Jan 4, 2022	170.33	172.99	170.30	171.25
7457	NYSE	PPG	Mon, Jan 3, 2022	172.10	172.91	169.61	170.60
7456	NYSE	PPG	Fri, Dec 31, 2021	170.86	172.98	170.41	172.44
7455	NYSE	PPG	Thu, Dec 30, 2021	171.38	172.78	170.96	171.09
7454	NYSE	PPG	Wed, Dec 29, 2021	170.90	172.28	170.65	171.21
7453	NYSE	PPG	Tue, Dec 28, 2021	169.99	171.87	169.95	171.19
7452	NYSE	PPG	Mon, Dec 27, 2021	168.04	170.00	167.54	169.74
7451	NYSE	PPG	Thu, Dec 23, 2021	166.31	168.32	166.31	167.06
7450	NYSE	PPG	Wed, Dec 22, 2021	163.40	166.79	163.40	165.74
7449	NYSE	PPG	Tue, Dec 21, 2021	161.89	164.34	161.34	163.93
7448	NYSE	PPG	Mon, Dec 20, 2021	162.26	162.26	158.25	160.68
7447	NYSE	PPG	Fri, Dec 17, 2021	168.92	169.31	164.45	164.59
7446	NYSE	PPG	Thu, Dec 16, 2021	167.39	170.43	166.62	169.32
7445	NYSE	PPG	Wed, Dec 15, 2021	163.03	165.94	161.94	165.86
7444	NYSE	PPG	Tue, Dec 14, 2021	162.75	163.62	162.00	162.46
7443	NYSE	PPG	Mon, Dec 13, 2021	163.31	164.57	162.14	162.81
7442	NYSE	PPG	Fri, Dec 10, 2021	165.51	165.73	162.87	163.37
7441	NYSE	PPG	Thu, Dec 9, 2021	164.12	165.08	163.18	164.05
7440	NYSE	PPG	Wed, Dec 8, 2021	166.45	167.23	163.56	164.82
7439	NYSE	PPG	Tue, Dec 7, 2021	166.36	167.87	165.69	166.28
7438	NYSE	PPG	Mon, Dec 6, 2021	162.64	166.33	162.28	164.43
7437	NYSE	PPG	Fri, Dec 3, 2021	158.83	161.99	158.45	160.39
7436	NYSE	PPG	Thu, Dec 2, 2021	154.34	159.84	154.23	159.03
7435	NYSE	PPG	Wed, Dec 1, 2021	156.35	159.05	153.40	153.48
7434	NYSE	PPG	Tue, Nov 30, 2021	155.84	157.85	153.83	154.17
7433	NYSE	PPG	Mon, Nov 29, 2021	156.90	158.45	156.22	157.36
7432	NYSE	PPG	Fri, Nov 26, 2021	155.12	156.39	153.11	155.60
7431	NYSE	PPG	Wed, Nov 24, 2021	159.72	160.25	158.04	158.76
7430	NYSE	PPG	Tue, Nov 23, 2021	161.35	162.35	159.79	160.43
7429	NYSE	PPG	Mon, Nov 22, 2021	161.44	163.02	161.22	161.29
7428	NYSE	PPG	Fri, Nov 19, 2021	162.43	162.89	160.39	160.84
7427	NYSE	PPG	Thu, Nov 18, 2021	164.45	164.87	162.03	162.35
7426	NYSE	PPG	Wed, Nov 17, 2021	164.29	165.09	163.41	164.30
7425	NYSE	PPG	Tue, Nov 16, 2021	163.40	166.97	162.93	164.84
7424	NYSE	PPG	Mon, Nov 15, 2021	161.97	162.94	160.25	162.93
7423	NYSE	PPG	Fri, Nov 12, 2021	159.77	161.91	159.18	161.64
7422	NYSE	PPG	Thu, Nov 11, 2021	160.50	160.88	158.50	159.51
7421	NYSE	PPG	Wed, Nov 10, 2021	161.60	163.37	160.47	160.73
7420	NYSE	PPG	Tue, Nov 9, 2021	162.03	163.96	161.04	161.45
7419	NYSE	PPG	Mon, Nov 8, 2021	163.26	164.82	162.11	161.88
7418	NYSE	PPG	Fri, Nov 5, 2021	163.92	165.65	162.83	163.09
7417	NYSE	PPG	Thu, Nov 4, 2021	162.89	164.28	162.27	163.25
7416	NYSE	PPG	Wed, Nov 3, 2021	161.24	163.61	160.04	162.81
7415	NYSE	PPG	Tue, Nov 2, 2021	160.12	162.29	159.41	161.89
7414	NYSE	PPG	Mon, Nov 1, 2021	160.42	161.23	158.34	159.03
7413	NYSE	PPG	Fri, Oct 29, 2021	162.21	164.00	159.42	160.57
7412	NYSE	PPG	Thu, Oct 28, 2021	162.12	163.73	161.67	162.98
7411	NYSE	PPG	Wed, Oct 27, 2021	161.83	162.82	160.26	161.52
7410	NYSE	PPG	Tue, Oct 26, 2021	160.11	162.57	159.57	161.87
7409	NYSE	PPG	Mon, Oct 25, 2021	162.20	162.20	158.49	160.07
7408	NYSE	PPG	Fri, Oct 22, 2021	162.44	164.95	161.52	161.72
7407	NYSE	PPG	Thu, Oct 21, 2021	156.92	165.16	156.92	165.00
7406	NYSE	PPG	Wed, Oct 20, 2021	160.56	161.19	156.57	160.43
7405	NYSE	PPG	Tue, Oct 19, 2021	158.28	159.11	157.21	158.94
7404	NYSE	PPG	Mon, Oct 18, 2021	159.45	159.87	157.33	157.40
7403	NYSE	PPG	Fri, Oct 15, 2021	159.65	161.65	158.54	160.30
7402	NYSE	PPG	Thu, Oct 14, 2021	155.82	159.06	155.06	158.88
7401	NYSE	PPG	Wed, Oct 13, 2021	153.76	155.04	152.01	154.68
7400	NYSE	PPG	Tue, Oct 12, 2021	151.74	153.30	151.00	152.80
7399	NYSE	PPG	Mon, Oct 11, 2021	151.71	153.73	151.23	151.86
7398	NYSE	PPG	Fri, Oct 8, 2021	150.47	151.31	149.39	150.74
7397	NYSE	PPG	Thu, Oct 7, 2021	148.12	151.67	147.93	150.48
7396	NYSE	PPG	Wed, Oct 6, 2021	144.60	146.88	143.08	146.75
7395	NYSE	PPG	Tue, Oct 5, 2021	144.66	147.02	143.52	145.85
7394	NYSE	PPG	Mon, Oct 4, 2021	144.00	145.89	142.46	144.01
7393	NYSE	PPG	Fri, Oct 1, 2021	143.64	145.27	141.81	144.01
7392	NYSE	PPG	Thu, Sep 30, 2021	146.58	147.13	143.00	143.01
7391	NYSE	PPG	Wed, Sep 29, 2021	145.67	147.49	144.87	145.75
7390	NYSE	PPG	Tue, Sep 28, 2021	148.00	149.02	145.68	146.09
7389	NYSE	PPG	Mon, Sep 27, 2021	148.83	150.30	147.94	148.16
7388	NYSE	PPG	Fri, Sep 24, 2021	146.60	149.18	146.26	148.58
7387	NYSE	PPG	Thu, Sep 23, 2021	146.44	147.98	146.31	146.52
7386	NYSE	PPG	Wed, Sep 22, 2021	146.82	147.30	145.15	145.26
7385	NYSE	PPG	Tue, Sep 21, 2021	147.30	147.90	145.27	145.66
7384	NYSE	PPG	Mon, Sep 20, 2021	144.14	146.55	143.80	146.31
7383	NYSE	PPG	Fri, Sep 17, 2021	148.75	149.70	146.35	146.74
7382	NYSE	PPG	Thu, Sep 16, 2021	150.72	150.84	149.05	149.79
7381	NYSE	PPG	Wed, Sep 15, 2021	150.10	151.62	149.95	150.71
7380	NYSE	PPG	Tue, Sep 14, 2021	153.27	153.27	149.97	150.33
7379	NYSE	PPG	Mon, Sep 13, 2021	154.50	154.99	151.62	152.51
7378	NYSE	PPG	Fri, Sep 10, 2021	154.89	155.88	153.01	153.03
7377	NYSE	PPG	Thu, Sep 9, 2021	148.92	155.61	148.92	154.56
7376	NYSE	PPG	Wed, Sep 8, 2021	149.45	151.37	148.61	151.02
7375	NYSE	PPG	Tue, Sep 7, 2021	149.49	153.65	149.00	150.40
7374	NYSE	PPG	Fri, Sep 3, 2021	158.26	158.93	155.35	155.66
7373	NYSE	PPG	Thu, Sep 2, 2021	158.00	159.85	157.71	158.63
7372	NYSE	PPG	Wed, Sep 1, 2021	159.53	159.64	156.52	157.75
7371	NYSE	PPG	Tue, Aug 31, 2021	161.42	161.73	158.68	159.55
7370	NYSE	PPG	Mon, Aug 30, 2021	162.87	163.03	161.67	161.71
7369	NYSE	PPG	Fri, Aug 27, 2021	161.94	162.91	161.48	161.84
7368	NYSE	PPG	Thu, Aug 26, 2021	163.23	163.27	161.01	161.15
7367	NYSE	PPG	Wed, Aug 25, 2021	163.21	163.67	161.10	163.39
7366	NYSE	PPG	Tue, Aug 24, 2021	162.98	163.49	162.19	162.88
7365	NYSE	PPG	Mon, Aug 23, 2021	161.68	163.22	161.13	162.36
7364	NYSE	PPG	Fri, Aug 20, 2021	161.42	162.53	159.87	161.12
7363	NYSE	PPG	Thu, Aug 19, 2021	162.77	163.77	160.94	161.14
7362	NYSE	PPG	Wed, Aug 18, 2021	165.96	166.55	164.40	164.51
7361	NYSE	PPG	Tue, Aug 17, 2021	168.37	168.46	164.34	166.59
7360	NYSE	PPG	Mon, Aug 16, 2021	169.29	169.70	167.61	169.39
7359	NYSE	PPG	Fri, Aug 13, 2021	170.43	170.43	168.90	169.78
7358	NYSE	PPG	Thu, Aug 12, 2021	169.76	170.62	167.86	170.39
7357	NYSE	PPG	Wed, Aug 11, 2021	167.63	170.26	166.59	170.19
7356	NYSE	PPG	Tue, Aug 10, 2021	164.56	167.61	164.50	167.36
7355	NYSE	PPG	Mon, Aug 9, 2021	163.98	164.58	162.36	164.30
7354	NYSE	PPG	Fri, Aug 6, 2021	164.15	164.99	163.64	163.64
7353	NYSE	PPG	Thu, Aug 5, 2021	165.26	165.92	162.80	162.95
7352	NYSE	PPG	Wed, Aug 4, 2021	164.27	165.94	163.75	163.81
7351	NYSE	PPG	Tue, Aug 3, 2021	163.82	165.71	162.29	165.63
7350	NYSE	PPG	Mon, Aug 2, 2021	164.80	166.85	163.00	163.30
7349	NYSE	PPG	Fri, Jul 30, 2021	163.08	165.06	162.39	163.52
7348	NYSE	PPG	Thu, Jul 29, 2021	164.31	164.59	162.25	162.86
7347	NYSE	PPG	Wed, Jul 28, 2021	165.24	165.80	162.72	163.35
7346	NYSE	PPG	Tue, Jul 27, 2021	163.89	165.68	162.75	165.14
7345	NYSE	PPG	Mon, Jul 26, 2021	164.22	165.07	162.91	164.94
7344	NYSE	PPG	Fri, Jul 23, 2021	161.52	163.40	161.22	162.92
7343	NYSE	PPG	Thu, Jul 22, 2021	160.15	160.98	159.32	160.50
7342	NYSE	PPG	Wed, Jul 21, 2021	158.98	160.93	157.10	159.77
7341	NYSE	PPG	Tue, Jul 20, 2021	154.80	159.13	152.35	158.49
7340	NYSE	PPG	Mon, Jul 19, 2021	167.07	168.14	164.18	165.75
7339	NYSE	PPG	Fri, Jul 16, 2021	171.85	171.85	169.06	170.20
7338	NYSE	PPG	Thu, Jul 15, 2021	169.21	171.81	169.21	171.48
7337	NYSE	PPG	Wed, Jul 14, 2021	170.03	171.50	168.86	170.09
7336	NYSE	PPG	Tue, Jul 13, 2021	171.85	171.85	169.49	169.94
7335	NYSE	PPG	Mon, Jul 12, 2021	169.96	172.32	169.26	172.08
7334	NYSE	PPG	Fri, Jul 9, 2021	170.95	172.31	169.91	171.41
7333	NYSE	PPG	Thu, Jul 8, 2021	170.29	170.60	167.99	168.97
7332	NYSE	PPG	Wed, Jul 7, 2021	168.59	172.52	168.59	172.30
7331	NYSE	PPG	Tue, Jul 6, 2021	170.00	170.22	166.70	169.01
7330	NYSE	PPG	Fri, Jul 2, 2021	169.81	170.92	168.66	170.66
7329	NYSE	PPG	Thu, Jul 1, 2021	170.95	171.38	169.14	169.99
7328	NYSE	PPG	Wed, Jun 30, 2021	167.86	170.10	167.58	169.77
7327	NYSE	PPG	Tue, Jun 29, 2021	169.54	170.85	167.98	168.56
7326	NYSE	PPG	Mon, Jun 28, 2021	167.86	168.58	165.51	168.44
7325	NYSE	PPG	Fri, Jun 25, 2021	170.00	170.76	166.68	167.21
7324	NYSE	PPG	Thu, Jun 24, 2021	170.49	170.74	168.42	169.52
7323	NYSE	PPG	Wed, Jun 23, 2021	171.45	171.65	169.47	169.69
7322	NYSE	PPG	Tue, Jun 22, 2021	172.48	173.10	170.86	171.51
7321	NYSE	PPG	Mon, Jun 21, 2021	169.79	172.17	169.15	171.64
7320	NYSE	PPG	Fri, Jun 18, 2021	169.11	170.31	167.86	168.12
7319	NYSE	PPG	Thu, Jun 17, 2021	174.84	174.86	168.92	171.16
7318	NYSE	PPG	Wed, Jun 16, 2021	175.67	176.28	174.23	174.72
7317	NYSE	PPG	Tue, Jun 15, 2021	176.14	176.74	174.49	176.35
7316	NYSE	PPG	Mon, Jun 14, 2021	177.17	177.57	174.07	175.38
7315	NYSE	PPG	Fri, Jun 11, 2021	178.40	178.92	176.61	177.53
7314	NYSE	PPG	Thu, Jun 10, 2021	178.69	178.69	176.51	177.39
7313	NYSE	PPG	Wed, Jun 9, 2021	178.36	178.95	176.73	177.11
7312	NYSE	PPG	Tue, Jun 8, 2021	179.30	179.57	177.24	179.07
7311	NYSE	PPG	Mon, Jun 7, 2021	182.85	182.97	179.33	179.98
7310	NYSE	PPG	Fri, Jun 4, 2021	181.85	182.58	180.72	182.33
7309	NYSE	PPG	Thu, Jun 3, 2021	179.51	181.11	178.83	180.99
7308	NYSE	PPG	Wed, Jun 2, 2021	181.48	181.98	178.90	180.34
7307	NYSE	PPG	Tue, Jun 1, 2021	182.11	182.95	179.67	180.75
7306	NYSE	PPG	Fri, May 28, 2021	180.81	181.35	178.55	179.72
7305	NYSE	PPG	Thu, May 27, 2021	179.96	181.14	179.42	180.79
7304	NYSE	PPG	Wed, May 26, 2021	178.55	179.40	178.16	178.75
7303	NYSE	PPG	Tue, May 25, 2021	179.41	180.30	178.92	179.10
7302	NYSE	PPG	Mon, May 24, 2021	179.77	180.39	178.33	179.57
7301	NYSE	PPG	Fri, May 21, 2021	178.72	180.97	178.39	178.45
7300	NYSE	PPG	Thu, May 20, 2021	176.66	178.87	176.49	177.48
7299	NYSE	PPG	Wed, May 19, 2021	176.04	176.62	173.95	176.35
7298	NYSE	PPG	Tue, May 18, 2021	180.26	180.52	177.11	177.16
7297	NYSE	PPG	Mon, May 17, 2021	178.82	180.46	177.53	179.96
7296	NYSE	PPG	Fri, May 14, 2021	178.13	179.85	177.21	179.10
7295	NYSE	PPG	Thu, May 13, 2021	174.73	178.45	173.61	178.04
7294	NYSE	PPG	Wed, May 12, 2021	178.17	178.62	173.42	173.85
7293	NYSE	PPG	Tue, May 11, 2021	179.46	179.63	176.41	178.99
7292	NYSE	PPG	Mon, May 10, 2021	180.53	181.35	179.22	179.27
7291	NYSE	PPG	Fri, May 7, 2021	179.55	179.82	177.88	179.49
7290	NYSE	PPG	Thu, May 6, 2021	179.99	180.21	177.91	179.55
7289	NYSE	PPG	Wed, May 5, 2021	177.65	179.82	176.39	179.04
7288	NYSE	PPG	Tue, May 4, 2021	171.98	179.56	171.98	178.75
7287	NYSE	PPG	Mon, May 3, 2021	172.64	173.99	172.11	173.01
7286	NYSE	PPG	Fri, Apr 30, 2021	172.89	173.88	170.12	171.24
7285	NYSE	PPG	Thu, Apr 29, 2021	172.70	173.41	171.54	173.19
7284	NYSE	PPG	Wed, Apr 28, 2021	172.69	173.68	171.89	172.55
7283	NYSE	PPG	Tue, Apr 27, 2021	172.00	172.95	171.00	172.23
7282	NYSE	PPG	Mon, Apr 26, 2021	175.74	176.63	172.74	173.13
7281	NYSE	PPG	Fri, Apr 23, 2021	171.50	175.07	171.22	174.65
7280	NYSE	PPG	Thu, Apr 22, 2021	173.07	174.36	171.00	171.56
7279	NYSE	PPG	Wed, Apr 21, 2021	169.92	173.88	169.23	173.57
7278	NYSE	PPG	Tue, Apr 20, 2021	169.01	170.84	168.30	169.00
7277	NYSE	PPG	Mon, Apr 19, 2021	167.54	169.94	165.90	168.78
7276	NYSE	PPG	Fri, Apr 16, 2021	169.29	172.67	166.91	167.41
7275	NYSE	PPG	Thu, Apr 15, 2021	152.21	154.01	151.62	153.97
7274	NYSE	PPG	Wed, Apr 14, 2021	150.74	152.47	150.26	150.87
7273	NYSE	PPG	Tue, Apr 13, 2021	150.67	151.45	149.24	151.07
7272	NYSE	PPG	Mon, Apr 12, 2021	150.49	152.22	150.16	151.39
7271	NYSE	PPG	Fri, Apr 9, 2021	149.12	150.57	148.60	150.47
7270	NYSE	PPG	Thu, Apr 8, 2021	148.04	150.01	146.73	148.05
7269	NYSE	PPG	Wed, Apr 7, 2021	153.54	153.93	146.82	147.97
7268	NYSE	PPG	Tue, Apr 6, 2021	153.37	154.03	152.28	153.57
7267	NYSE	PPG	Mon, Apr 5, 2021	151.50	154.11	151.45	153.56
7266	NYSE	PPG	Thu, Apr 1, 2021	150.26	152.04	148.96	151.96
7265	NYSE	PPG	Wed, Mar 31, 2021	152.41	153.12	149.90	150.26
7264	NYSE	PPG	Tue, Mar 30, 2021	155.25	156.57	152.54	152.79
7263	NYSE	PPG	Mon, Mar 29, 2021	154.98	156.21	154.17	155.52
7262	NYSE	PPG	Fri, Mar 26, 2021	153.37	154.94	151.93	154.82
7261	NYSE	PPG	Thu, Mar 25, 2021	148.45	152.51	147.39	152.34
7260	NYSE	PPG	Wed, Mar 24, 2021	147.49	150.53	147.49	148.16
7259	NYSE	PPG	Tue, Mar 23, 2021	147.67	149.46	146.79	147.47
7258	NYSE	PPG	Mon, Mar 22, 2021	147.80	148.29	146.68	147.94
7257	NYSE	PPG	Fri, Mar 19, 2021	149.20	149.25	147.28	147.42
7256	NYSE	PPG	Thu, Mar 18, 2021	146.90	150.22	145.74	149.80
7255	NYSE	PPG	Wed, Mar 17, 2021	145.17	146.94	144.50	146.56
7254	NYSE	PPG	Tue, Mar 16, 2021	145.33	145.84	142.57	144.80
7253	NYSE	PPG	Mon, Mar 15, 2021	144.76	145.51	142.69	145.05
7252	NYSE	PPG	Fri, Mar 12, 2021	146.65	147.54	144.07	145.30
7251	NYSE	PPG	Thu, Mar 11, 2021	148.63	149.15	145.83	146.07
7250	NYSE	PPG	Wed, Mar 10, 2021	146.57	149.99	146.36	148.48
7249	NYSE	PPG	Tue, Mar 9, 2021	146.97	148.07	145.74	146.07
7248	NYSE	PPG	Mon, Mar 8, 2021	142.71	148.44	142.41	146.10
7247	NYSE	PPG	Fri, Mar 5, 2021	138.66	142.81	138.11	142.61
7246	NYSE	PPG	Thu, Mar 4, 2021	139.59	140.30	135.08	137.83
7245	NYSE	PPG	Wed, Mar 3, 2021	140.76	141.40	139.57	139.62
7244	NYSE	PPG	Tue, Mar 2, 2021	137.96	142.39	137.96	140.77
7243	NYSE	PPG	Mon, Mar 1, 2021	136.03	138.87	136.03	137.85
7242	NYSE	PPG	Fri, Feb 26, 2021	135.37	136.00	133.68	134.82
7241	NYSE	PPG	Thu, Feb 25, 2021	136.50	137.11	133.96	134.97
7240	NYSE	PPG	Wed, Feb 24, 2021	135.48	137.94	135.39	136.89
7239	NYSE	PPG	Tue, Feb 23, 2021	134.77	135.81	132.10	134.97
7238	NYSE	PPG	Mon, Feb 22, 2021	135.50	136.56	134.18	134.45
7237	NYSE	PPG	Fri, Feb 19, 2021	136.71	137.81	135.91	136.67
7236	NYSE	PPG	Thu, Feb 18, 2021	135.51	136.74	134.67	136.29
7235	NYSE	PPG	Wed, Feb 17, 2021	136.19	137.65	134.75	136.06
7234	NYSE	PPG	Tue, Feb 16, 2021	139.50	139.50	136.40	137.35
7233	NYSE	PPG	Fri, Feb 12, 2021	137.09	138.87	136.78	138.55
7232	NYSE	PPG	Thu, Feb 11, 2021	138.45	139.29	137.03	138.06
7231	NYSE	PPG	Wed, Feb 10, 2021	138.35	138.89	136.96	137.96
7230	NYSE	PPG	Tue, Feb 9, 2021	140.37	140.63	137.10	137.29
7229	NYSE	PPG	Mon, Feb 8, 2021	141.40	141.70	139.61	140.22
7228	NYSE	PPG	Fri, Feb 5, 2021	140.63	140.98	138.17	140.11
7227	NYSE	PPG	Thu, Feb 4, 2021	140.05	140.88	139.13	139.26
7226	NYSE	PPG	Wed, Feb 3, 2021	139.93	141.44	139.32	139.91
7225	NYSE	PPG	Tue, Feb 2, 2021	139.99	142.40	138.29	140.53
7224	NYSE	PPG	Mon, Feb 1, 2021	135.86	138.94	134.92	138.58
7223	NYSE	PPG	Fri, Jan 29, 2021	137.95	138.22	133.78	134.71
7222	NYSE	PPG	Thu, Jan 28, 2021	141.52	143.15	139.07	139.14
7221	NYSE	PPG	Wed, Jan 27, 2021	138.42	140.43	136.44	139.95
7220	NYSE	PPG	Tue, Jan 26, 2021	142.72	143.25	140.65	141.01
7219	NYSE	PPG	Mon, Jan 25, 2021	137.56	141.22	135.17	140.60
7218	NYSE	PPG	Fri, Jan 22, 2021	138.75	142.18	137.56	137.82
7217	NYSE	PPG	Thu, Jan 21, 2021	145.12	145.28	142.61	143.53
7216	NYSE	PPG	Wed, Jan 20, 2021	146.00	146.41	142.77	144.55
7215	NYSE	PPG	Tue, Jan 19, 2021	148.44	149.39	144.96	145.04
7214	NYSE	PPG	Fri, Jan 15, 2021	150.36	150.90	146.43	148.04
7213	NYSE	PPG	Thu, Jan 14, 2021	153.50	153.81	151.22	151.75
7212	NYSE	PPG	Wed, Jan 13, 2021	150.88	153.06	149.91	152.01
7211	NYSE	PPG	Tue, Jan 12, 2021	149.19	152.30	148.45	151.28
7210	NYSE	PPG	Mon, Jan 11, 2021	146.92	149.96	146.35	149.45
7209	NYSE	PPG	Fri, Jan 8, 2021	150.61	150.95	147.43	148.30
7208	NYSE	PPG	Thu, Jan 7, 2021	149.73	151.32	149.44	150.83
7207	NYSE	PPG	Wed, Jan 6, 2021	145.49	149.81	145.49	148.93
7206	NYSE	PPG	Tue, Jan 5, 2021	141.61	144.77	141.58	144.34
7205	NYSE	PPG	Mon, Jan 4, 2021	144.66	145.00	140.83	141.31
7204	NYSE	PPG	Thu, Dec 31, 2020	143.04	144.44	141.93	144.22
7203	NYSE	PPG	Wed, Dec 30, 2020	143.21	144.32	142.86	143.22
7202	NYSE	PPG	Tue, Dec 29, 2020	143.81	144.04	141.32	142.90
7201	NYSE	PPG	Mon, Dec 28, 2020	145.64	146.95	143.17	143.17
7200	NYSE	PPG	Thu, Dec 24, 2020	143.80	145.31	143.15	145.00
7199	NYSE	PPG	Wed, Dec 23, 2020	144.71	146.11	143.87	143.87
7198	NYSE	PPG	Tue, Dec 22, 2020	146.51	146.52	143.89	144.70
7197	NYSE	PPG	Mon, Dec 21, 2020	143.67	146.81	142.33	146.10
7196	NYSE	PPG	Fri, Dec 18, 2020	144.26	145.91	142.37	145.43
7195	NYSE	PPG	Thu, Dec 17, 2020	144.05	144.60	142.58	144.29
7194	NYSE	PPG	Wed, Dec 16, 2020	144.86	145.34	142.18	142.89
7193	NYSE	PPG	Tue, Dec 15, 2020	143.19	144.69	142.43	144.12
7192	NYSE	PPG	Mon, Dec 14, 2020	143.80	144.01	141.37	141.76
7191	NYSE	PPG	Fri, Dec 11, 2020	142.34	143.46	141.42	142.93
7190	NYSE	PPG	Thu, Dec 10, 2020	144.46	145.44	142.61	143.33
7189	NYSE	PPG	Wed, Dec 9, 2020	145.20	145.81	143.52	145.39
7188	NYSE	PPG	Tue, Dec 8, 2020	144.18	145.83	143.97	144.88
7187	NYSE	PPG	Mon, Dec 7, 2020	146.50	146.90	144.72	144.90
7186	NYSE	PPG	Fri, Dec 4, 2020	146.28	147.74	146.03	146.93
7185	NYSE	PPG	Thu, Dec 3, 2020	147.16	148.03	145.16	145.43
7184	NYSE	PPG	Wed, Dec 2, 2020	148.63	149.30	146.86	147.11
7183	NYSE	PPG	Tue, Dec 1, 2020	149.16	149.88	147.84	149.11
7182	NYSE	PPG	Mon, Nov 30, 2020	147.30	147.35	144.36	146.77
7181	NYSE	PPG	Fri, Nov 27, 2020	146.99	147.90	146.42	147.78
7180	NYSE	PPG	Wed, Nov 25, 2020	147.50	147.83	145.83	146.69
7179	NYSE	PPG	Tue, Nov 24, 2020	146.40	148.09	145.89	147.93
7178	NYSE	PPG	Mon, Nov 23, 2020	144.19	145.69	143.55	144.78
7177	NYSE	PPG	Fri, Nov 20, 2020	142.96	143.90	141.33	143.04
7176	NYSE	PPG	Thu, Nov 19, 2020	142.03	143.78	140.66	143.22
7175	NYSE	PPG	Wed, Nov 18, 2020	144.08	144.87	142.69	142.80
7174	NYSE	PPG	Tue, Nov 17, 2020	143.05	143.73	140.55	143.27
7173	NYSE	PPG	Mon, Nov 16, 2020	145.00	145.67	142.90	144.27
7172	NYSE	PPG	Fri, Nov 13, 2020	141.23	143.23	140.70	142.82
7171	NYSE	PPG	Thu, Nov 12, 2020	141.75	142.23	138.41	139.87
7170	NYSE	PPG	Wed, Nov 11, 2020	143.77	143.77	141.29	142.65
7169	NYSE	PPG	Tue, Nov 10, 2020	142.11	143.97	140.90	142.82
7168	NYSE	PPG	Mon, Nov 9, 2020	146.41	149.34	139.92	141.87
7167	NYSE	PPG	Fri, Nov 6, 2020	138.46	139.60	137.04	138.22
7166	NYSE	PPG	Thu, Nov 5, 2020	135.50	139.63	135.38	138.26
7165	NYSE	PPG	Wed, Nov 4, 2020	135.19	136.07	131.15	132.81
7164	NYSE	PPG	Tue, Nov 3, 2020	136.46	138.03	134.64	136.86
7163	NYSE	PPG	Mon, Nov 2, 2020	131.84	135.90	130.81	135.18
7162	NYSE	PPG	Fri, Oct 30, 2020	127.48	130.01	126.80	129.72
7161	NYSE	PPG	Thu, Oct 29, 2020	124.71	129.38	123.52	128.10
7160	NYSE	PPG	Wed, Oct 28, 2020	124.62	127.58	124.50	125.21
7159	NYSE	PPG	Tue, Oct 27, 2020	131.13	131.70	127.30	127.39
7158	NYSE	PPG	Mon, Oct 26, 2020	132.50	132.82	129.46	131.33
7157	NYSE	PPG	Fri, Oct 23, 2020	135.11	135.99	133.91	134.27
7156	NYSE	PPG	Thu, Oct 22, 2020	134.65	135.11	132.81	133.70
7155	NYSE	PPG	Wed, Oct 21, 2020	134.97	137.48	133.96	134.03
7154	NYSE	PPG	Tue, Oct 20, 2020	135.56	137.69	133.61	134.63
7153	NYSE	PPG	Mon, Oct 19, 2020	137.19	138.40	134.32	134.32
7152	NYSE	PPG	Fri, Oct 16, 2020	137.34	138.39	136.08	137.16
7151	NYSE	PPG	Thu, Oct 15, 2020	132.56	137.29	132.50	136.74
7150	NYSE	PPG	Wed, Oct 14, 2020	133.80	135.72	133.80	134.59
7149	NYSE	PPG	Tue, Oct 13, 2020	135.22	135.99	133.12	133.57
7148	NYSE	PPG	Mon, Oct 12, 2020	136.35	137.08	134.51	136.05
7147	NYSE	PPG	Fri, Oct 9, 2020	135.46	137.00	133.45	135.88
7146	NYSE	PPG	Thu, Oct 8, 2020	132.23	136.51	131.30	134.99
7145	NYSE	PPG	Wed, Oct 7, 2020	126.56	129.68	126.45	128.94
7144	NYSE	PPG	Tue, Oct 6, 2020	127.00	129.04	124.37	124.55
7143	NYSE	PPG	Mon, Oct 5, 2020	124.20	126.49	124.20	125.92
7142	NYSE	PPG	Fri, Oct 2, 2020	120.19	123.88	120.00	123.27
7141	NYSE	PPG	Thu, Oct 1, 2020	122.41	124.01	121.20	121.78
7140	NYSE	PPG	Wed, Sep 30, 2020	121.12	123.60	120.19	122.08
7139	NYSE	PPG	Tue, Sep 29, 2020	122.20	122.77	120.29	120.33
7138	NYSE	PPG	Mon, Sep 28, 2020	122.38	123.63	121.63	121.74
7137	NYSE	PPG	Fri, Sep 25, 2020	118.25	120.72	118.03	120.25
7136	NYSE	PPG	Thu, Sep 24, 2020	118.65	120.09	116.95	118.95
7135	NYSE	PPG	Wed, Sep 23, 2020	120.36	121.15	117.76	118.32
7134	NYSE	PPG	Tue, Sep 22, 2020	119.78	121.19	119.34	120.82
7133	NYSE	PPG	Mon, Sep 21, 2020	123.57	123.89	118.80	120.08
7132	NYSE	PPG	Fri, Sep 18, 2020	128.62	129.27	125.37	125.77
7131	NYSE	PPG	Thu, Sep 17, 2020	127.98	130.00	127.11	129.25
7130	NYSE	PPG	Wed, Sep 16, 2020	130.06	131.00	129.00	129.04
7129	NYSE	PPG	Tue, Sep 15, 2020	130.61	131.09	128.88	129.92
7128	NYSE	PPG	Mon, Sep 14, 2020	128.00	131.05	127.64	130.21
7127	NYSE	PPG	Fri, Sep 11, 2020	125.94	127.60	125.09	127.10
7126	NYSE	PPG	Thu, Sep 10, 2020	125.75	127.41	125.37	125.74
7125	NYSE	PPG	Wed, Sep 9, 2020	122.64	126.07	122.53	125.34
7124	NYSE	PPG	Tue, Sep 8, 2020	121.70	121.98	119.39	120.99
7123	NYSE	PPG	Fri, Sep 4, 2020	123.78	124.81	121.90	122.61
7122	NYSE	PPG	Thu, Sep 3, 2020	125.77	126.05	121.23	122.79
7121	NYSE	PPG	Wed, Sep 2, 2020	123.65	126.30	123.52	125.98
7120	NYSE	PPG	Tue, Sep 1, 2020	119.94	124.00	119.50	124.00
7119	NYSE	PPG	Mon, Aug 31, 2020	122.10	122.30	119.96	120.40
7118	NYSE	PPG	Fri, Aug 28, 2020	120.95	122.30	120.12	122.12
7117	NYSE	PPG	Thu, Aug 27, 2020	120.94	121.54	120.05	120.79
7116	NYSE	PPG	Wed, Aug 26, 2020	119.58	120.88	119.37	119.95
7115	NYSE	PPG	Tue, Aug 25, 2020	121.53	121.71	119.27	119.82
7114	NYSE	PPG	Mon, Aug 24, 2020	119.16	121.16	118.78	121.08
7113	NYSE	PPG	Fri, Aug 21, 2020	117.98	118.66	117.30	118.23
7112	NYSE	PPG	Thu, Aug 20, 2020	117.68	118.65	117.35	118.24
7111	NYSE	PPG	Wed, Aug 19, 2020	119.23	119.70	118.18	118.64
7110	NYSE	PPG	Tue, Aug 18, 2020	119.16	119.43	118.26	118.69
7109	NYSE	PPG	Mon, Aug 17, 2020	119.86	120.13	118.57	118.92
7108	NYSE	PPG	Fri, Aug 14, 2020	118.33	119.95	117.66	118.98
7107	NYSE	PPG	Thu, Aug 13, 2020	120.01	120.68	118.65	118.81
7106	NYSE	PPG	Wed, Aug 12, 2020	122.11	122.47	119.15	120.99
7105	NYSE	PPG	Tue, Aug 11, 2020	119.55	123.60	119.46	120.89
7104	NYSE	PPG	Mon, Aug 10, 2020	113.54	115.92	113.50	115.74
7103	NYSE	PPG	Fri, Aug 7, 2020	110.56	113.73	110.44	113.71
7102	NYSE	PPG	Thu, Aug 6, 2020	111.75	112.43	110.40	110.90
7101	NYSE	PPG	Wed, Aug 5, 2020	108.41	112.56	108.41	111.66
7100	NYSE	PPG	Tue, Aug 4, 2020	107.11	108.45	106.93	107.79
7099	NYSE	PPG	Mon, Aug 3, 2020	107.84	108.78	107.06	107.38
7098	NYSE	PPG	Fri, Jul 31, 2020	108.12	108.27	105.94	107.65
7097	NYSE	PPG	Thu, Jul 30, 2020	108.55	108.94	107.58	108.20
7096	NYSE	PPG	Wed, Jul 29, 2020	109.79	110.56	108.39	110.41
7095	NYSE	PPG	Tue, Jul 28, 2020	109.85	110.58	108.35	108.58
7094	NYSE	PPG	Mon, Jul 27, 2020	110.59	111.58	109.65	110.23
7093	NYSE	PPG	Fri, Jul 24, 2020	110.65	111.67	110.07	110.56
7092	NYSE	PPG	Thu, Jul 23, 2020	111.48	112.33	110.20	110.83
7091	NYSE	PPG	Wed, Jul 22, 2020	109.76	112.01	109.48	111.68
7090	NYSE	PPG	Tue, Jul 21, 2020	109.92	111.41	109.75	110.16
7089	NYSE	PPG	Mon, Jul 20, 2020	112.84	112.91	109.14	109.39
7088	NYSE	PPG	Fri, Jul 17, 2020	118.81	119.03	110.56	111.88
7087	NYSE	PPG	Thu, Jul 16, 2020	115.23	115.91	113.35	115.26
7086	NYSE	PPG	Wed, Jul 15, 2020	113.57	116.18	112.94	115.62
7085	NYSE	PPG	Tue, Jul 14, 2020	108.99	112.24	108.14	111.72
7084	NYSE	PPG	Mon, Jul 13, 2020	108.32	110.82	107.76	109.38
7083	NYSE	PPG	Fri, Jul 10, 2020	105.52	107.10	104.87	107.04
7082	NYSE	PPG	Thu, Jul 9, 2020	106.50	106.50	103.58	105.08
7081	NYSE	PPG	Wed, Jul 8, 2020	108.18	109.11	105.19	106.47
7080	NYSE	PPG	Tue, Jul 7, 2020	108.89	109.27	107.47	108.42
7079	NYSE	PPG	Mon, Jul 6, 2020	110.85	111.85	107.85	109.88
7078	NYSE	PPG	Thu, Jul 2, 2020	108.11	110.12	107.81	109.07
7077	NYSE	PPG	Wed, Jul 1, 2020	106.17	107.02	105.10	106.35
7076	NYSE	PPG	Tue, Jun 30, 2020	105.23	106.98	104.10	106.06
7075	NYSE	PPG	Mon, Jun 29, 2020	103.30	104.98	102.55	103.94
7074	NYSE	PPG	Fri, Jun 26, 2020	102.24	103.20	101.19	102.14
7073	NYSE	PPG	Thu, Jun 25, 2020	101.73	102.90	100.14	102.77
7072	NYSE	PPG	Wed, Jun 24, 2020	102.42	102.94	100.40	101.88
7071	NYSE	PPG	Tue, Jun 23, 2020	105.11	105.51	103.48	103.69
7070	NYSE	PPG	Mon, Jun 22, 2020	103.26	104.40	101.89	103.67
7069	NYSE	PPG	Fri, Jun 19, 2020	107.36	107.61	102.88	103.72
7068	NYSE	PPG	Thu, Jun 18, 2020	104.26	105.54	103.93	104.42
7067	NYSE	PPG	Wed, Jun 17, 2020	105.58	106.30	104.17	104.87
7066	NYSE	PPG	Tue, Jun 16, 2020	106.46	107.83	103.74	104.76
7065	NYSE	PPG	Mon, Jun 15, 2020	98.97	103.71	98.41	103.20
7064	NYSE	PPG	Fri, Jun 12, 2020	102.59	104.37	100.17	101.63
7063	NYSE	PPG	Thu, Jun 11, 2020	105.77	105.77	99.30	99.56
7062	NYSE	PPG	Wed, Jun 10, 2020	111.33	111.63	108.33	109.04
7061	NYSE	PPG	Tue, Jun 9, 2020	111.89	112.17	109.72	111.42
7060	NYSE	PPG	Mon, Jun 8, 2020	114.86	116.38	112.65	113.40
7059	NYSE	PPG	Fri, Jun 5, 2020	114.50	116.45	113.61	113.95
7058	NYSE	PPG	Thu, Jun 4, 2020	110.06	111.70	109.49	111.12
7057	NYSE	PPG	Wed, Jun 3, 2020	109.16	112.76	108.52	111.68
7056	NYSE	PPG	Tue, Jun 2, 2020	103.79	107.94	103.76	107.52
7055	NYSE	PPG	Mon, Jun 1, 2020	101.74	103.56	101.16	103.37
7054	NYSE	PPG	Fri, May 29, 2020	102.00	102.44	100.56	101.67
7053	NYSE	PPG	Thu, May 28, 2020	103.16	103.18	100.92	102.64
7052	NYSE	PPG	Wed, May 27, 2020	102.61	104.29	101.73	102.35
7051	NYSE	PPG	Tue, May 26, 2020	99.72	101.34	99.21	100.00
7050	NYSE	PPG	Fri, May 22, 2020	95.14	96.24	94.48	96.18
7049	NYSE	PPG	Thu, May 21, 2020	95.60	96.44	94.61	95.09
7048	NYSE	PPG	Wed, May 20, 2020	94.64	96.32	94.64	95.99
7047	NYSE	PPG	Tue, May 19, 2020	91.31	94.19	90.35	93.22
7046	NYSE	PPG	Mon, May 18, 2020	90.86	92.63	89.95	91.85
7045	NYSE	PPG	Fri, May 15, 2020	85.32	86.93	84.60	86.92
7044	NYSE	PPG	Thu, May 14, 2020	82.64	86.03	81.43	85.97
7043	NYSE	PPG	Wed, May 13, 2020	87.01	87.48	83.60	84.24
7042	NYSE	PPG	Tue, May 12, 2020	90.93	91.58	87.60	87.63
7041	NYSE	PPG	Mon, May 11, 2020	90.80	91.08	89.61	90.42
7040	NYSE	PPG	Fri, May 8, 2020	91.54	92.71	90.87	91.98
7039	NYSE	PPG	Thu, May 7, 2020	89.93	90.94	89.52	89.85
7038	NYSE	PPG	Wed, May 6, 2020	89.55	91.56	88.32	88.80
7037	NYSE	PPG	Tue, May 5, 2020	88.16	89.72	87.77	88.27
7036	NYSE	PPG	Mon, May 4, 2020	86.70	87.08	85.19	86.83
7035	NYSE	PPG	Fri, May 1, 2020	89.20	89.34	86.69	88.00
7034	NYSE	PPG	Thu, Apr 30, 2020	94.19	94.19	90.53	90.83
7033	NYSE	PPG	Wed, Apr 29, 2020	93.29	97.37	92.86	95.88
7032	NYSE	PPG	Tue, Apr 28, 2020	97.50	99.09	90.94	91.49
7031	NYSE	PPG	Mon, Apr 27, 2020	93.35	96.64	93.15	96.00
7030	NYSE	PPG	Fri, Apr 24, 2020	91.31	93.17	89.43	92.74
7029	NYSE	PPG	Thu, Apr 23, 2020	90.86	92.66	90.46	90.52
7028	NYSE	PPG	Wed, Apr 22, 2020	89.76	90.80	89.06	90.07
7027	NYSE	PPG	Tue, Apr 21, 2020	88.77	89.84	87.75	88.01
7026	NYSE	PPG	Mon, Apr 20, 2020	91.63	93.30	90.17	91.10
7025	NYSE	PPG	Fri, Apr 17, 2020	91.48	94.02	91.19	93.31
7024	NYSE	PPG	Thu, Apr 16, 2020	88.90	89.48	86.30	88.90
7023	NYSE	PPG	Wed, Apr 15, 2020	90.41	91.53	87.80	88.48
7022	NYSE	PPG	Tue, Apr 14, 2020	95.89	95.89	92.23	92.79
7021	NYSE	PPG	Mon, Apr 13, 2020	95.92	96.99	93.02	93.68
7020	NYSE	PPG	Thu, Apr 9, 2020	94.72	98.81	94.20	97.17
7019	NYSE	PPG	Wed, Apr 8, 2020	91.99	94.10	91.07	93.35
7018	NYSE	PPG	Tue, Apr 7, 2020	89.09	93.28	89.09	91.09
7017	NYSE	PPG	Mon, Apr 6, 2020	84.39	87.68	84.00	86.63
7016	NYSE	PPG	Fri, Apr 3, 2020	80.39	81.68	80.17	80.43
7015	NYSE	PPG	Thu, Apr 2, 2020	79.59	82.32	78.01	80.73
7014	NYSE	PPG	Wed, Apr 1, 2020	80.56	82.30	79.70	79.89
7013	NYSE	PPG	Tue, Mar 31, 2020	85.14	87.33	83.12	83.60
7012	NYSE	PPG	Mon, Mar 30, 2020	85.85	87.20	83.67	85.92
7011	NYSE	PPG	Fri, Mar 27, 2020	86.19	87.28	84.45	85.00
7010	NYSE	PPG	Thu, Mar 26, 2020	86.24	90.39	85.00	89.76
7009	NYSE	PPG	Wed, Mar 25, 2020	77.77	89.58	77.77	85.71
7008	NYSE	PPG	Tue, Mar 24, 2020	75.82	82.24	75.62	82.05
7007	NYSE	PPG	Mon, Mar 23, 2020	78.38	80.63	71.53	72.50
7006	NYSE	PPG	Fri, Mar 20, 2020	77.11	80.46	71.75	79.72
7005	NYSE	PPG	Thu, Mar 19, 2020	72.21	78.83	69.77	76.56
7004	NYSE	PPG	Wed, Mar 18, 2020	78.55	80.00	70.31	72.92
7003	NYSE	PPG	Tue, Mar 17, 2020	84.33	84.33	79.61	82.62
7002	NYSE	PPG	Mon, Mar 16, 2020	82.93	88.56	81.20	82.42
7001	NYSE	PPG	Fri, Mar 13, 2020	94.31	95.33	90.11	94.19
7000	NYSE	PPG	Thu, Mar 12, 2020	87.51	92.31	86.44	89.90
6999	NYSE	PPG	Wed, Mar 11, 2020	99.18	99.18	95.22	96.97
6998	NYSE	PPG	Tue, Mar 10, 2020	100.27	102.00	97.53	101.98
6997	NYSE	PPG	Mon, Mar 9, 2020	95.79	103.03	95.47	97.41
6996	NYSE	PPG	Fri, Mar 6, 2020	99.66	102.82	99.57	101.45
6995	NYSE	PPG	Thu, Mar 5, 2020	105.22	105.32	101.03	102.65
6994	NYSE	PPG	Wed, Mar 4, 2020	105.88	107.96	104.95	107.96
6993	NYSE	PPG	Tue, Mar 3, 2020	105.07	106.95	102.75	104.39
6992	NYSE	PPG	Mon, Mar 2, 2020	104.92	106.31	104.07	105.31
6991	NYSE	PPG	Fri, Feb 28, 2020	100.58	104.49	100.23	104.45
6990	NYSE	PPG	Thu, Feb 27, 2020	107.62	109.13	103.56	103.59
6989	NYSE	PPG	Wed, Feb 26, 2020	110.49	111.63	108.98	109.09
6988	NYSE	PPG	Tue, Feb 25, 2020	115.69	115.74	109.52	109.63
6987	NYSE	PPG	Mon, Feb 24, 2020	116.71	117.06	114.49	115.27
6986	NYSE	PPG	Fri, Feb 21, 2020	118.98	119.29	118.37	118.91
6985	NYSE	PPG	Thu, Feb 20, 2020	118.62	119.83	118.31	119.36
6984	NYSE	PPG	Wed, Feb 19, 2020	119.58	120.00	119.14	119.01
6983	NYSE	PPG	Tue, Feb 18, 2020	119.74	120.44	118.91	119.33
6982	NYSE	PPG	Fri, Feb 14, 2020	120.41	120.94	119.51	120.15
6981	NYSE	PPG	Thu, Feb 13, 2020	121.90	121.90	120.32	120.46
6980	NYSE	PPG	Wed, Feb 12, 2020	122.65	122.72	121.51	122.36
6979	NYSE	PPG	Tue, Feb 11, 2020	121.46	122.94	121.20	121.95
6978	NYSE	PPG	Mon, Feb 10, 2020	122.05	122.05	120.36	120.89
6977	NYSE	PPG	Fri, Feb 7, 2020	123.70	123.86	122.27	122.61
6976	NYSE	PPG	Thu, Feb 6, 2020	125.30	125.44	123.61	124.36
6975	NYSE	PPG	Wed, Feb 5, 2020	123.59	125.10	122.60	124.86
6974	NYSE	PPG	Tue, Feb 4, 2020	122.84	123.98	121.52	122.53
6973	NYSE	PPG	Mon, Feb 3, 2020	120.49	122.05	119.93	121.34
6972	NYSE	PPG	Fri, Jan 31, 2020	122.26	122.66	119.35	119.84
6971	NYSE	PPG	Thu, Jan 30, 2020	122.18	123.25	120.93	123.11
6970	NYSE	PPG	Wed, Jan 29, 2020	124.58	125.03	123.38	123.42
6969	NYSE	PPG	Tue, Jan 28, 2020	123.47	124.53	123.07	124.03
6968	NYSE	PPG	Mon, Jan 27, 2020	123.42	124.06	122.61	122.96
6967	NYSE	PPG	Fri, Jan 24, 2020	126.62	126.80	125.62	125.81
6966	NYSE	PPG	Thu, Jan 23, 2020	125.43	126.84	124.65	126.26
6965	NYSE	PPG	Wed, Jan 22, 2020	126.18	126.56	125.56	126.16
6964	NYSE	PPG	Tue, Jan 21, 2020	127.82	128.12	125.67	125.89
6963	NYSE	PPG	Fri, Jan 17, 2020	127.54	128.74	125.83	128.49
6962	NYSE	PPG	Thu, Jan 16, 2020	126.35	129.10	125.38	127.41
6961	NYSE	PPG	Wed, Jan 15, 2020	129.71	131.88	129.48	130.74
6960	NYSE	PPG	Tue, Jan 14, 2020	129.20	131.05	129.20	129.93
6959	NYSE	PPG	Mon, Jan 13, 2020	127.74	129.38	127.46	129.22
6958	NYSE	PPG	Fri, Jan 10, 2020	128.86	129.47	127.96	128.09
6957	NYSE	PPG	Thu, Jan 9, 2020	128.71	129.09	128.23	128.66
6956	NYSE	PPG	Wed, Jan 8, 2020	128.41	129.40	127.83	128.41
6955	NYSE	PPG	Tue, Jan 7, 2020	128.59	129.28	128.04	128.08
6954	NYSE	PPG	Mon, Jan 6, 2020	128.89	129.98	128.74	129.09
6953	NYSE	PPG	Fri, Jan 3, 2020	130.05	130.85	129.63	129.69
6952	NYSE	PPG	Thu, Jan 2, 2020	133.97	134.16	131.35	131.60
6951	NYSE	PPG	Tue, Dec 31, 2019	133.02	133.51	132.59	133.49
6950	NYSE	PPG	Mon, Dec 30, 2019	133.19	133.52	132.80	132.92
6949	NYSE	PPG	Fri, Dec 27, 2019	133.98	133.98	132.98	133.31
6948	NYSE	PPG	Thu, Dec 26, 2019	133.57	133.59	132.68	133.36
6947	NYSE	PPG	Tue, Dec 24, 2019	132.96	133.64	132.82	133.54
6946	NYSE	PPG	Mon, Dec 23, 2019	132.55	133.21	131.84	133.01
6945	NYSE	PPG	Fri, Dec 20, 2019	133.36	133.63	132.44	132.47
6944	NYSE	PPG	Thu, Dec 19, 2019	131.76	132.81	130.76	132.42
6943	NYSE	PPG	Wed, Dec 18, 2019	133.30	133.30	130.57	131.65
6942	NYSE	PPG	Tue, Dec 17, 2019	133.04	133.25	132.15	133.10
6941	NYSE	PPG	Mon, Dec 16, 2019	133.63	134.36	132.91	133.25
6940	NYSE	PPG	Fri, Dec 13, 2019	133.56	134.36	132.98	133.01
6939	NYSE	PPG	Thu, Dec 12, 2019	132.59	134.14	132.06	133.76
6938	NYSE	PPG	Wed, Dec 11, 2019	132.36	133.11	131.87	132.31
6937	NYSE	PPG	Tue, Dec 10, 2019	132.91	133.80	132.00	132.47
6936	NYSE	PPG	Mon, Dec 9, 2019	132.12	133.44	132.06	132.98
6935	NYSE	PPG	Fri, Dec 6, 2019	132.85	133.82	132.38	132.54
6934	NYSE	PPG	Thu, Dec 5, 2019	129.75	131.36	129.67	131.13
6933	NYSE	PPG	Wed, Dec 4, 2019	129.14	130.40	128.63	129.10
6932	NYSE	PPG	Tue, Dec 3, 2019	126.42	128.23	126.07	127.96
6931	NYSE	PPG	Mon, Dec 2, 2019	129.37	129.66	128.28	128.50
6930	NYSE	PPG	Fri, Nov 29, 2019	129.07	129.41	128.51	128.84
6929	NYSE	PPG	Wed, Nov 27, 2019	129.71	129.71	128.42	129.19
6928	NYSE	PPG	Tue, Nov 26, 2019	128.05	129.72	127.94	129.71
6927	NYSE	PPG	Mon, Nov 25, 2019	126.10	128.11	125.57	127.79
6926	NYSE	PPG	Fri, Nov 22, 2019	125.94	126.00	125.26	125.41
6925	NYSE	PPG	Thu, Nov 21, 2019	126.49	126.55	125.31	125.68
6924	NYSE	PPG	Wed, Nov 20, 2019	128.49	128.78	126.49	126.50
6923	NYSE	PPG	Tue, Nov 19, 2019	129.36	129.36	127.67	128.79
6922	NYSE	PPG	Mon, Nov 18, 2019	129.00	129.77	128.25	128.92
6921	NYSE	PPG	Fri, Nov 15, 2019	130.35	130.73	129.08	129.50
6920	NYSE	PPG	Thu, Nov 14, 2019	129.87	130.50	129.18	129.75
6919	NYSE	PPG	Wed, Nov 13, 2019	129.24	130.70	129.06	130.32
6918	NYSE	PPG	Tue, Nov 12, 2019	129.39	130.81	129.30	130.25
6917	NYSE	PPG	Mon, Nov 11, 2019	128.16	129.44	127.98	129.20
6916	NYSE	PPG	Fri, Nov 8, 2019	130.00	130.02	128.30	128.92
6915	NYSE	PPG	Thu, Nov 7, 2019	129.91	130.42	129.25	129.32
6914	NYSE	PPG	Wed, Nov 6, 2019	128.97	130.03	128.31	129.77
6913	NYSE	PPG	Tue, Nov 5, 2019	127.97	129.08	127.80	128.89
6912	NYSE	PPG	Mon, Nov 4, 2019	126.27	128.18	125.99	128.09
6911	NYSE	PPG	Fri, Nov 1, 2019	125.72	126.43	125.14	125.44
6910	NYSE	PPG	Thu, Oct 31, 2019	125.51	125.98	124.62	125.12
6909	NYSE	PPG	Wed, Oct 30, 2019	124.68	126.28	123.73	125.98
6908	NYSE	PPG	Tue, Oct 29, 2019	123.71	125.35	123.28	125.05
6907	NYSE	PPG	Mon, Oct 28, 2019	124.04	124.64	123.44	123.71
6906	NYSE	PPG	Fri, Oct 25, 2019	123.16	124.33	122.53	124.04
6905	NYSE	PPG	Thu, Oct 24, 2019	125.06	125.10	123.04	123.58
6904	NYSE	PPG	Wed, Oct 23, 2019	125.12	126.08	124.24	124.47
6903	NYSE	PPG	Tue, Oct 22, 2019	124.97	125.63	123.28	125.27
6902	NYSE	PPG	Mon, Oct 21, 2019	125.00	125.61	124.25	124.68
6901	NYSE	PPG	Fri, Oct 18, 2019	123.00	124.90	122.74	124.23
6900	NYSE	PPG	Thu, Oct 17, 2019	119.07	121.46	118.93	121.24
6899	NYSE	PPG	Wed, Oct 16, 2019	118.13	120.03	117.85	118.96
6898	NYSE	PPG	Tue, Oct 15, 2019	117.84	118.60	116.89	118.21
6897	NYSE	PPG	Mon, Oct 14, 2019	118.58	119.73	117.12	117.21
6896	NYSE	PPG	Fri, Oct 11, 2019	117.50	119.87	117.10	119.17
6895	NYSE	PPG	Thu, Oct 10, 2019	114.35	115.88	114.28	115.66
6894	NYSE	PPG	Wed, Oct 9, 2019	113.50	115.03	113.26	114.58
6893	NYSE	PPG	Tue, Oct 8, 2019	114.91	114.95	112.31	112.35
6892	NYSE	PPG	Mon, Oct 7, 2019	116.14	116.96	115.71	115.71
6891	NYSE	PPG	Fri, Oct 4, 2019	114.75	116.91	114.75	116.62
6890	NYSE	PPG	Thu, Oct 3, 2019	114.10	114.61	112.02	114.60
6889	NYSE	PPG	Wed, Oct 2, 2019	115.35	115.88	113.55	114.41
6888	NYSE	PPG	Tue, Oct 1, 2019	119.07	120.17	116.54	116.87
6887	NYSE	PPG	Mon, Sep 30, 2019	118.64	119.15	117.53	118.51
6886	NYSE	PPG	Fri, Sep 27, 2019	116.72	118.81	116.49	118.22
6885	NYSE	PPG	Thu, Sep 26, 2019	116.50	117.11	115.52	116.66
6884	NYSE	PPG	Wed, Sep 25, 2019	116.70	117.15	116.25	116.66
6883	NYSE	PPG	Tue, Sep 24, 2019	118.51	118.73	116.02	116.23
6882	NYSE	PPG	Mon, Sep 23, 2019	118.41	119.20	117.99	118.35
6881	NYSE	PPG	Fri, Sep 20, 2019	120.73	121.00	119.00	119.26
6880	NYSE	PPG	Thu, Sep 19, 2019	119.50	120.96	119.17	120.69
6879	NYSE	PPG	Wed, Sep 18, 2019	117.28	119.57	116.80	119.43
6878	NYSE	PPG	Tue, Sep 17, 2019	115.47	117.21	114.62	117.21
6877	NYSE	PPG	Mon, Sep 16, 2019	118.14	118.19	114.98	115.36
6876	NYSE	PPG	Fri, Sep 13, 2019	118.65	119.90	118.64	119.38
6875	NYSE	PPG	Thu, Sep 12, 2019	118.10	118.39	117.00	118.21
6874	NYSE	PPG	Wed, Sep 11, 2019	117.25	117.88	116.48	117.68
6873	NYSE	PPG	Tue, Sep 10, 2019	116.41	117.27	115.74	117.27
6872	NYSE	PPG	Mon, Sep 9, 2019	116.20	116.59	114.86	116.51
6871	NYSE	PPG	Fri, Sep 6, 2019	114.20	116.12	113.72	115.78
6870	NYSE	PPG	Thu, Sep 5, 2019	112.91	114.18	112.47	113.34
6869	NYSE	PPG	Wed, Sep 4, 2019	111.42	111.90	110.82	111.52
6868	NYSE	PPG	Tue, Sep 3, 2019	109.78	110.61	108.95	110.43
6867	NYSE	PPG	Fri, Aug 30, 2019	111.15	111.51	110.47	110.79
6866	NYSE	PPG	Thu, Aug 29, 2019	110.39	111.08	110.07	110.14
6865	NYSE	PPG	Wed, Aug 28, 2019	107.08	109.29	106.76	109.03
6864	NYSE	PPG	Tue, Aug 27, 2019	108.16	108.38	106.96	107.41
6863	NYSE	PPG	Mon, Aug 26, 2019	107.39	108.00	106.41	107.17
6862	NYSE	PPG	Fri, Aug 23, 2019	109.66	109.93	105.99	106.54
6861	NYSE	PPG	Thu, Aug 22, 2019	110.87	111.23	109.45	110.10
6860	NYSE	PPG	Wed, Aug 21, 2019	111.41	111.91	110.50	110.70
6859	NYSE	PPG	Tue, Aug 20, 2019	111.20	111.20	109.78	110.30
6858	NYSE	PPG	Mon, Aug 19, 2019	111.98	112.71	111.36	111.62
6857	NYSE	PPG	Fri, Aug 16, 2019	109.14	111.44	109.14	110.72
6856	NYSE	PPG	Thu, Aug 15, 2019	110.33	110.86	108.95	109.62
6855	NYSE	PPG	Wed, Aug 14, 2019	111.26	111.98	109.86	110.22
6854	NYSE	PPG	Tue, Aug 13, 2019	112.23	114.77	111.74	113.09
6853	NYSE	PPG	Mon, Aug 12, 2019	114.83	115.18	112.32	112.55
6852	NYSE	PPG	Fri, Aug 9, 2019	115.42	116.20	114.66	115.33
6851	NYSE	PPG	Thu, Aug 8, 2019	114.58	116.76	114.38	116.14
6850	NYSE	PPG	Wed, Aug 7, 2019	110.05	113.24	109.62	112.86
6849	NYSE	PPG	Tue, Aug 6, 2019	111.49	111.49	109.39	110.98
6848	NYSE	PPG	Mon, Aug 5, 2019	112.92	113.09	109.70	110.96
6847	NYSE	PPG	Fri, Aug 2, 2019	115.65	115.65	112.40	114.17
6846	NYSE	PPG	Thu, Aug 1, 2019	117.39	118.24	114.99	115.67
6845	NYSE	PPG	Wed, Jul 31, 2019	118.89	119.41	116.49	117.39
6844	NYSE	PPG	Tue, Jul 30, 2019	117.80	119.35	117.35	118.96
6843	NYSE	PPG	Mon, Jul 29, 2019	117.69	119.05	117.40	118.43
6842	NYSE	PPG	Fri, Jul 26, 2019	118.13	118.21	117.00	117.94
6841	NYSE	PPG	Thu, Jul 25, 2019	118.23	119.08	117.58	118.14
6840	NYSE	PPG	Wed, Jul 24, 2019	118.66	119.29	117.59	118.10
6839	NYSE	PPG	Tue, Jul 23, 2019	117.48	118.96	116.95	118.96
6838	NYSE	PPG	Mon, Jul 22, 2019	117.54	118.31	116.67	116.95
6837	NYSE	PPG	Fri, Jul 19, 2019	118.13	118.88	117.36	117.51
6836	NYSE	PPG	Thu, Jul 18, 2019	114.99	119.00	114.99	117.00
6835	NYSE	PPG	Wed, Jul 17, 2019	117.99	117.99	116.06	116.61
6834	NYSE	PPG	Tue, Jul 16, 2019	117.93	118.52	117.40	117.85
6833	NYSE	PPG	Mon, Jul 15, 2019	117.15	118.06	116.78	117.71
6832	NYSE	PPG	Fri, Jul 12, 2019	116.28	117.85	116.27	117.04
6831	NYSE	PPG	Thu, Jul 11, 2019	115.43	116.03	114.57	116.00
6830	NYSE	PPG	Wed, Jul 10, 2019	116.50	116.91	115.17	115.41
6829	NYSE	PPG	Tue, Jul 9, 2019	116.03	116.28	115.30	115.94
6828	NYSE	PPG	Mon, Jul 8, 2019	117.50	117.91	115.28	116.38
6827	NYSE	PPG	Fri, Jul 5, 2019	118.12	118.21	117.05	117.96
6826	NYSE	PPG	Wed, Jul 3, 2019	117.81	119.10	117.81	119.08
6825	NYSE	PPG	Tue, Jul 2, 2019	118.88	118.88	117.28	118.09
6824	NYSE	PPG	Mon, Jul 1, 2019	117.66	118.68	117.11	118.63
6823	NYSE	PPG	Fri, Jun 28, 2019	116.15	116.83	115.68	116.71
6822	NYSE	PPG	Thu, Jun 27, 2019	116.21	116.53	115.73	115.89
6821	NYSE	PPG	Wed, Jun 26, 2019	116.19	116.60	115.29	115.53
6820	NYSE	PPG	Tue, Jun 25, 2019	117.02	117.07	115.50	116.27
6819	NYSE	PPG	Mon, Jun 24, 2019	116.00	117.37	115.95	116.90
6818	NYSE	PPG	Fri, Jun 21, 2019	115.43	116.09	114.54	116.07
6817	NYSE	PPG	Thu, Jun 20, 2019	117.00	117.35	114.50	115.19
6816	NYSE	PPG	Wed, Jun 19, 2019	115.18	116.04	114.33	115.66
6815	NYSE	PPG	Tue, Jun 18, 2019	115.50	115.76	114.47	114.68
6814	NYSE	PPG	Mon, Jun 17, 2019	116.79	116.82	114.78	114.93
6813	NYSE	PPG	Fri, Jun 14, 2019	116.84	116.84	115.91	116.55
6812	NYSE	PPG	Thu, Jun 13, 2019	117.19	117.59	116.24	116.91
6811	NYSE	PPG	Wed, Jun 12, 2019	117.00	117.39	115.41	116.99
6810	NYSE	PPG	Tue, Jun 11, 2019	115.33	117.35	115.33	116.85
6809	NYSE	PPG	Mon, Jun 10, 2019	114.27	114.70	113.49	114.39
6808	NYSE	PPG	Fri, Jun 7, 2019	113.56	114.57	113.13	113.99
6807	NYSE	PPG	Thu, Jun 6, 2019	112.91	113.23	112.12	112.99
6806	NYSE	PPG	Wed, Jun 5, 2019	112.38	112.77	110.20	112.35
6805	NYSE	PPG	Tue, Jun 4, 2019	109.08	111.72	108.73	111.71
6804	NYSE	PPG	Mon, Jun 3, 2019	104.66	107.78	104.44	107.78
6803	NYSE	PPG	Fri, May 31, 2019	105.93	106.33	104.57	104.65
6802	NYSE	PPG	Thu, May 30, 2019	107.16	108.11	106.96	107.24
6801	NYSE	PPG	Wed, May 29, 2019	107.10	107.61	106.33	107.18
6800	NYSE	PPG	Tue, May 28, 2019	107.51	108.35	107.34	107.51
6799	NYSE	PPG	Fri, May 24, 2019	107.87	107.91	106.64	107.75
6798	NYSE	PPG	Thu, May 23, 2019	107.91	107.95	106.23	106.82
6797	NYSE	PPG	Wed, May 22, 2019	108.29	108.68	107.60	108.48
6796	NYSE	PPG	Tue, May 21, 2019	107.43	109.17	106.68	109.00
6795	NYSE	PPG	Mon, May 20, 2019	110.87	111.28	107.45	107.74
6794	NYSE	PPG	Fri, May 17, 2019	111.96	112.53	111.37	111.77
6793	NYSE	PPG	Thu, May 16, 2019	112.66	114.02	112.19	112.92
6792	NYSE	PPG	Wed, May 15, 2019	111.17	112.53	110.90	111.94
6791	NYSE	PPG	Tue, May 14, 2019	111.41	112.30	110.88	111.56
6790	NYSE	PPG	Mon, May 13, 2019	110.55	111.87	110.05	111.25
6789	NYSE	PPG	Fri, May 10, 2019	112.55	112.95	110.30	112.24
6788	NYSE	PPG	Thu, May 9, 2019	112.77	113.46	112.00	112.88
6787	NYSE	PPG	Wed, May 8, 2019	114.08	114.64	113.45	113.54
6786	NYSE	PPG	Tue, May 7, 2019	115.04	115.37	113.76	114.46
6785	NYSE	PPG	Mon, May 6, 2019	116.00	116.51	115.06	116.29
6784	NYSE	PPG	Fri, May 3, 2019	117.26	117.80	116.68	117.63
6783	NYSE	PPG	Thu, May 2, 2019	115.12	116.77	114.82	116.76
6782	NYSE	PPG	Wed, May 1, 2019	117.97	117.97	115.40	115.47
6781	NYSE	PPG	Tue, Apr 30, 2019	117.14	117.72	116.29	117.50
6780	NYSE	PPG	Mon, Apr 29, 2019	117.99	117.99	116.98	117.11
6779	NYSE	PPG	Fri, Apr 26, 2019	116.00	118.05	115.28	117.81
6778	NYSE	PPG	Thu, Apr 25, 2019	116.31	116.31	115.09	115.53
6777	NYSE	PPG	Wed, Apr 24, 2019	117.73	118.10	116.49	116.64
6776	NYSE	PPG	Tue, Apr 23, 2019	117.33	118.50	116.38	117.62
6775	NYSE	PPG	Mon, Apr 22, 2019	118.65	119.20	116.87	117.24
6774	NYSE	PPG	Thu, Apr 18, 2019	119.78	121.29	119.22	119.86
6773	NYSE	PPG	Wed, Apr 17, 2019	118.70	118.77	117.17	117.39
6772	NYSE	PPG	Tue, Apr 16, 2019	116.90	118.43	116.63	118.40
6771	NYSE	PPG	Mon, Apr 15, 2019	115.87	116.57	115.48	116.47
6770	NYSE	PPG	Fri, Apr 12, 2019	115.40	115.78	114.59	115.60
6769	NYSE	PPG	Thu, Apr 11, 2019	114.90	115.27	114.25	114.52
6768	NYSE	PPG	Wed, Apr 10, 2019	114.66	115.24	114.46	114.90
6767	NYSE	PPG	Tue, Apr 9, 2019	113.83	114.84	113.35	114.28
6766	NYSE	PPG	Mon, Apr 8, 2019	114.78	114.89	113.77	114.40
6765	NYSE	PPG	Fri, Apr 5, 2019	115.08	115.64	114.62	114.96
6764	NYSE	PPG	Thu, Apr 4, 2019	115.34	115.99	114.55	115.00
6763	NYSE	PPG	Wed, Apr 3, 2019	115.25	115.71	114.16	114.58
6762	NYSE	PPG	Tue, Apr 2, 2019	114.43	115.26	113.52	114.24
6761	NYSE	PPG	Mon, Apr 1, 2019	113.62	115.10	113.43	114.22
6760	NYSE	PPG	Fri, Mar 29, 2019	112.00	113.00	111.93	112.87
6759	NYSE	PPG	Thu, Mar 28, 2019	110.79	112.09	110.52	111.72
6758	NYSE	PPG	Wed, Mar 27, 2019	108.61	110.52	108.33	110.08
6757	NYSE	PPG	Tue, Mar 26, 2019	107.70	108.52	107.37	108.36
6756	NYSE	PPG	Mon, Mar 25, 2019	107.04	108.03	106.55	107.06
6755	NYSE	PPG	Fri, Mar 22, 2019	110.40	110.76	106.48	106.69
6754	NYSE	PPG	Thu, Mar 21, 2019	110.61	113.22	110.51	112.64
6753	NYSE	PPG	Wed, Mar 20, 2019	110.85	111.48	110.26	110.82
6752	NYSE	PPG	Tue, Mar 19, 2019	111.31	112.15	110.40	110.90
6751	NYSE	PPG	Mon, Mar 18, 2019	110.28	111.05	109.65	110.95
6750	NYSE	PPG	Fri, Mar 15, 2019	109.52	110.50	109.14	110.03
6749	NYSE	PPG	Thu, Mar 14, 2019	111.04	111.12	108.99	109.68
6748	NYSE	PPG	Wed, Mar 13, 2019	111.59	111.92	110.41	111.33
6747	NYSE	PPG	Tue, Mar 12, 2019	110.30	112.05	110.30	111.15
6746	NYSE	PPG	Mon, Mar 11, 2019	110.03	111.31	109.73	111.30
6745	NYSE	PPG	Fri, Mar 8, 2019	109.01	109.66	107.83	109.63
6744	NYSE	PPG	Thu, Mar 7, 2019	110.40	110.50	108.59	109.84
6743	NYSE	PPG	Wed, Mar 6, 2019	110.83	111.44	110.19	110.55
6742	NYSE	PPG	Tue, Mar 5, 2019	111.32	111.78	110.71	110.75
6741	NYSE	PPG	Mon, Mar 4, 2019	113.00	113.03	109.97	111.36
6740	NYSE	PPG	Fri, Mar 1, 2019	112.73	113.31	112.07	112.76
6739	NYSE	PPG	Thu, Feb 28, 2019	112.19	112.19	111.30	111.97
6738	NYSE	PPG	Wed, Feb 27, 2019	111.25	112.50	110.91	112.17
6737	NYSE	PPG	Tue, Feb 26, 2019	112.01	112.31	111.44	111.47
6736	NYSE	PPG	Mon, Feb 25, 2019	112.00	112.70	111.28	112.32
6735	NYSE	PPG	Fri, Feb 22, 2019	110.85	111.60	110.43	111.44
6734	NYSE	PPG	Thu, Feb 21, 2019	109.53	110.29	108.93	110.13
6733	NYSE	PPG	Wed, Feb 20, 2019	108.83	110.99	108.50	109.26
6732	NYSE	PPG	Tue, Feb 19, 2019	108.59	109.57	108.30	108.73
6731	NYSE	PPG	Fri, Feb 15, 2019	108.40	109.21	107.68	109.11
6730	NYSE	PPG	Thu, Feb 14, 2019	107.20	108.10	106.04	107.26
6729	NYSE	PPG	Wed, Feb 13, 2019	108.00	108.92	107.31	107.89
6728	NYSE	PPG	Tue, Feb 12, 2019	105.48	107.68	105.15	107.61
6727	NYSE	PPG	Mon, Feb 11, 2019	105.09	105.41	104.53	104.72
6726	NYSE	PPG	Fri, Feb 8, 2019	104.46	104.86	103.36	104.86
6725	NYSE	PPG	Thu, Feb 7, 2019	105.64	106.06	104.42	104.85
6724	NYSE	PPG	Wed, Feb 6, 2019	106.51	106.76	105.60	106.10
6723	NYSE	PPG	Tue, Feb 5, 2019	106.74	107.06	105.59	107.01
6722	NYSE	PPG	Mon, Feb 4, 2019	105.66	106.45	104.73	106.26
6721	NYSE	PPG	Fri, Feb 1, 2019	105.64	106.45	105.03	105.77
6720	NYSE	PPG	Thu, Jan 31, 2019	104.33	105.88	103.97	105.44
6719	NYSE	PPG	Wed, Jan 30, 2019	105.07	105.92	104.07	105.05
6718	NYSE	PPG	Tue, Jan 29, 2019	103.76	104.55	103.00	104.48
6717	NYSE	PPG	Mon, Jan 28, 2019	102.89	103.83	102.51	103.70
6716	NYSE	PPG	Fri, Jan 25, 2019	103.35	104.03	103.14	103.50
6715	NYSE	PPG	Thu, Jan 24, 2019	101.77	102.64	101.36	102.22
6714	NYSE	PPG	Wed, Jan 23, 2019	104.31	104.82	100.90	102.05
6713	NYSE	PPG	Tue, Jan 22, 2019	104.87	105.35	103.40	104.35
6712	NYSE	PPG	Fri, Jan 18, 2019	106.21	107.20	104.36	105.43
6711	NYSE	PPG	Thu, Jan 17, 2019	103.37	107.51	103.29	107.36
6710	NYSE	PPG	Wed, Jan 16, 2019	101.38	103.50	100.87	102.54
6709	NYSE	PPG	Tue, Jan 15, 2019	100.06	101.82	99.41	101.00
6708	NYSE	PPG	Mon, Jan 14, 2019	101.29	102.60	100.94	101.96
6707	NYSE	PPG	Fri, Jan 11, 2019	101.91	102.38	101.50	101.86
6706	NYSE	PPG	Thu, Jan 10, 2019	101.25	102.71	100.61	102.65
6705	NYSE	PPG	Wed, Jan 9, 2019	101.34	101.79	100.25	101.50
6704	NYSE	PPG	Tue, Jan 8, 2019	100.74	101.64	99.52	101.07
6703	NYSE	PPG	Mon, Jan 7, 2019	99.87	101.71	99.04	100.24
6702	NYSE	PPG	Fri, Jan 4, 2019	97.50	100.74	96.82	99.91
6701	NYSE	PPG	Thu, Jan 3, 2019	101.29	101.39	97.59	97.97
6700	NYSE	PPG	Wed, Jan 2, 2019	101.03	102.20	100.45	101.69
6699	NYSE	PPG	Mon, Dec 31, 2018	101.82	102.91	101.23	102.23
6698	NYSE	PPG	Fri, Dec 28, 2018	101.69	102.75	100.63	101.23
6697	NYSE	PPG	Thu, Dec 27, 2018	98.29	101.43	98.00	101.42
6696	NYSE	PPG	Wed, Dec 26, 2018	95.84	99.30	94.41	99.27
6695	NYSE	PPG	Mon, Dec 24, 2018	96.04	98.09	95.35	95.60
6694	NYSE	PPG	Fri, Dec 21, 2018	97.36	99.52	96.28	96.32
6693	NYSE	PPG	Thu, Dec 20, 2018	97.48	98.94	96.05	97.07
6692	NYSE	PPG	Wed, Dec 19, 2018	97.93	99.67	95.82	96.43
6691	NYSE	PPG	Tue, Dec 18, 2018	97.80	98.67	96.27	96.70
6690	NYSE	PPG	Mon, Dec 17, 2018	100.03	100.49	96.57	97.13
6689	NYSE	PPG	Fri, Dec 14, 2018	99.94	100.83	97.58	100.14
6688	NYSE	PPG	Thu, Dec 13, 2018	103.65	104.15	100.48	100.90
6687	NYSE	PPG	Wed, Dec 12, 2018	104.02	104.80	103.42	103.46
6686	NYSE	PPG	Tue, Dec 11, 2018	105.15	105.75	102.60	103.04
6685	NYSE	PPG	Mon, Dec 10, 2018	103.13	103.83	101.12	103.46
6684	NYSE	PPG	Fri, Dec 7, 2018	106.17	107.54	102.60	103.23
6683	NYSE	PPG	Thu, Dec 6, 2018	105.44	105.82	103.20	105.79
6682	NYSE	PPG	Tue, Dec 4, 2018	110.42	110.73	106.54	106.73
6681	NYSE	PPG	Mon, Dec 3, 2018	110.38	111.42	109.32	110.56
6680	NYSE	PPG	Fri, Nov 30, 2018	108.24	109.99	108.24	109.33
6679	NYSE	PPG	Thu, Nov 29, 2018	108.28	109.42	107.76	108.47
6678	NYSE	PPG	Wed, Nov 28, 2018	106.05	107.72	104.51	107.64
6677	NYSE	PPG	Tue, Nov 27, 2018	106.72	107.29	105.44	105.80
6676	NYSE	PPG	Mon, Nov 26, 2018	108.00	108.14	106.83	107.34
6675	NYSE	PPG	Fri, Nov 23, 2018	106.07	108.08	105.99	107.29
6674	NYSE	PPG	Wed, Nov 21, 2018	106.60	108.39	106.34	106.81
6673	NYSE	PPG	Tue, Nov 20, 2018	106.34	106.68	104.86	105.88
6672	NYSE	PPG	Mon, Nov 19, 2018	107.36	108.71	106.85	107.70
6671	NYSE	PPG	Fri, Nov 16, 2018	106.62	108.02	105.85	107.17
6670	NYSE	PPG	Thu, Nov 15, 2018	104.69	107.73	104.01	107.08
6669	NYSE	PPG	Wed, Nov 14, 2018	105.20	106.68	104.68	105.35
6668	NYSE	PPG	Tue, Nov 13, 2018	105.64	105.98	104.00	104.31
6667	NYSE	PPG	Mon, Nov 12, 2018	107.70	107.92	105.23	105.40
6666	NYSE	PPG	Fri, Nov 9, 2018	108.20	108.59	106.36	107.71
6665	NYSE	PPG	Thu, Nov 8, 2018	108.52	108.95	105.72	108.67
6664	NYSE	PPG	Wed, Nov 7, 2018	108.00	109.57	106.61	109.05
6663	NYSE	PPG	Tue, Nov 6, 2018	106.66	107.43	106.28	107.36
6662	NYSE	PPG	Mon, Nov 5, 2018	106.85	107.22	105.95	106.45
6661	NYSE	PPG	Fri, Nov 2, 2018	106.87	107.98	105.61	106.91
6660	NYSE	PPG	Thu, Nov 1, 2018	105.09	107.38	105.09	106.74
6659	NYSE	PPG	Wed, Oct 31, 2018	105.00	106.48	104.24	105.09
6658	NYSE	PPG	Tue, Oct 30, 2018	102.98	104.61	102.12	104.22
6657	NYSE	PPG	Mon, Oct 29, 2018	105.05	105.91	101.41	102.89
6656	NYSE	PPG	Fri, Oct 26, 2018	102.58	103.95	101.07	102.83
6655	NYSE	PPG	Thu, Oct 25, 2018	102.94	104.13	100.34	103.71
6654	NYSE	PPG	Wed, Oct 24, 2018	99.90	100.58	97.54	97.78
6653	NYSE	PPG	Tue, Oct 23, 2018	100.11	101.12	98.29	100.63
6652	NYSE	PPG	Mon, Oct 22, 2018	101.61	101.83	99.82	101.66
6651	NYSE	PPG	Fri, Oct 19, 2018	100.36	101.82	99.77	101.39
6650	NYSE	PPG	Thu, Oct 18, 2018	99.23	100.62	97.40	98.99
6649	NYSE	PPG	Wed, Oct 17, 2018	97.97	98.56	97.31	98.12
6648	NYSE	PPG	Tue, Oct 16, 2018	96.62	98.34	95.97	98.18
6647	NYSE	PPG	Mon, Oct 15, 2018	94.84	96.67	94.37	96.15
6646	NYSE	PPG	Fri, Oct 12, 2018	97.24	97.99	94.40	95.09
6645	NYSE	PPG	Thu, Oct 11, 2018	99.30	99.81	96.11	96.38
6644	NYSE	PPG	Wed, Oct 10, 2018	101.18	101.54	97.59	99.60
6643	NYSE	PPG	Tue, Oct 9, 2018	100.07	101.92	98.31	98.56
6642	NYSE	PPG	Mon, Oct 8, 2018	108.02	109.76	107.81	109.58
6641	NYSE	PPG	Fri, Oct 5, 2018	108.37	108.90	107.68	108.02
6640	NYSE	PPG	Thu, Oct 4, 2018	108.20	108.90	107.43	108.46
6639	NYSE	PPG	Wed, Oct 3, 2018	110.65	111.39	108.59	108.73
6638	NYSE	PPG	Tue, Oct 2, 2018	109.88	110.72	109.85	110.21
6637	NYSE	PPG	Mon, Oct 1, 2018	109.66	110.33	109.33	109.75
6636	NYSE	PPG	Fri, Sep 28, 2018	108.79	109.16	107.12	109.13
6635	NYSE	PPG	Thu, Sep 27, 2018	110.39	110.39	108.92	108.99
6634	NYSE	PPG	Wed, Sep 26, 2018	111.51	112.16	110.19	110.39
6633	NYSE	PPG	Tue, Sep 25, 2018	113.02	113.14	110.96	111.54
6632	NYSE	PPG	Mon, Sep 24, 2018	113.00	114.00	110.25	112.69
6631	NYSE	PPG	Fri, Sep 21, 2018	116.51	116.73	115.56	115.98
6630	NYSE	PPG	Thu, Sep 20, 2018	115.60	116.50	115.21	115.92
6629	NYSE	PPG	Wed, Sep 19, 2018	113.66	115.22	113.28	115.05
6628	NYSE	PPG	Tue, Sep 18, 2018	113.48	113.75	112.52	113.27
6627	NYSE	PPG	Mon, Sep 17, 2018	112.28	113.41	111.90	112.99
6626	NYSE	PPG	Fri, Sep 14, 2018	112.82	113.25	111.52	112.17
6625	NYSE	PPG	Thu, Sep 13, 2018	112.91	113.79	112.34	112.95
6624	NYSE	PPG	Wed, Sep 12, 2018	112.40	112.57	111.52	112.03
6623	NYSE	PPG	Tue, Sep 11, 2018	111.65	113.10	111.34	112.59
6622	NYSE	PPG	Mon, Sep 10, 2018	112.12	112.53	111.44	112.09
6621	NYSE	PPG	Fri, Sep 7, 2018	111.42	111.87	110.57	111.51
6620	NYSE	PPG	Thu, Sep 6, 2018	110.95	112.21	110.53	112.00
6619	NYSE	PPG	Wed, Sep 5, 2018	109.34	110.99	108.76	110.60
6618	NYSE	PPG	Tue, Sep 4, 2018	110.50	110.57	109.07	109.88
6617	NYSE	PPG	Fri, Aug 31, 2018	110.37	111.27	109.85	110.54
6616	NYSE	PPG	Thu, Aug 30, 2018	111.34	111.34	110.21	110.66
6615	NYSE	PPG	Wed, Aug 29, 2018	109.99	111.82	109.38	111.66
6614	NYSE	PPG	Tue, Aug 28, 2018	111.36	111.36	109.62	109.87
6613	NYSE	PPG	Mon, Aug 27, 2018	110.78	111.45	110.56	111.13
6612	NYSE	PPG	Fri, Aug 24, 2018	110.24	110.83	109.74	110.62
6611	NYSE	PPG	Thu, Aug 23, 2018	110.26	110.80	109.65	109.77
6610	NYSE	PPG	Wed, Aug 22, 2018	111.04	111.33	110.27	110.60
6609	NYSE	PPG	Tue, Aug 21, 2018	109.98	111.81	109.70	111.08
6608	NYSE	PPG	Mon, Aug 20, 2018	108.85	110.49	108.49	109.73
6607	NYSE	PPG	Fri, Aug 17, 2018	108.02	108.75	107.48	108.42
6606	NYSE	PPG	Thu, Aug 16, 2018	107.85	108.47	107.37	107.90
6605	NYSE	PPG	Wed, Aug 15, 2018	106.52	107.20	105.44	107.03
6604	NYSE	PPG	Tue, Aug 14, 2018	106.06	107.21	106.06	106.85
6603	NYSE	PPG	Mon, Aug 13, 2018	107.29	107.64	105.59	106.08
6602	NYSE	PPG	Fri, Aug 10, 2018	108.68	108.99	107.37	107.46
6601	NYSE	PPG	Thu, Aug 9, 2018	108.81	110.02	108.10	109.21
6600	NYSE	PPG	Wed, Aug 8, 2018	110.16	110.16	108.58	108.77
6599	NYSE	PPG	Tue, Aug 7, 2018	110.55	110.83	109.84	109.96
6598	NYSE	PPG	Mon, Aug 6, 2018	110.37	110.84	109.71	110.32
6597	NYSE	PPG	Fri, Aug 3, 2018	109.93	111.06	109.66	110.95
6596	NYSE	PPG	Thu, Aug 2, 2018	109.32	109.86	108.64	109.32
6595	NYSE	PPG	Wed, Aug 1, 2018	110.25	111.16	109.68	109.73
6594	NYSE	PPG	Tue, Jul 31, 2018	109.87	110.84	109.43	110.66
6593	NYSE	PPG	Mon, Jul 30, 2018	109.57	111.04	109.05	109.74
6592	NYSE	PPG	Fri, Jul 27, 2018	110.27	110.49	108.53	109.44
6591	NYSE	PPG	Thu, Jul 26, 2018	109.36	111.00	109.14	110.66
6590	NYSE	PPG	Wed, Jul 25, 2018	108.01	109.61	107.39	109.28
6589	NYSE	PPG	Tue, Jul 24, 2018	104.78	106.53	104.38	106.05
6588	NYSE	PPG	Mon, Jul 23, 2018	104.53	105.05	103.85	104.41
6587	NYSE	PPG	Fri, Jul 20, 2018	105.88	105.94	104.80	105.00
6586	NYSE	PPG	Thu, Jul 19, 2018	106.75	107.02	103.34	106.39
6585	NYSE	PPG	Wed, Jul 18, 2018	106.33	107.46	105.62	106.75
6584	NYSE	PPG	Tue, Jul 17, 2018	102.35	105.66	102.08	105.41
6583	NYSE	PPG	Mon, Jul 16, 2018	103.85	104.03	101.91	102.37
6582	NYSE	PPG	Fri, Jul 13, 2018	103.41	104.15	102.90	103.99
6581	NYSE	PPG	Thu, Jul 12, 2018	104.44	104.44	103.30	103.84
6580	NYSE	PPG	Wed, Jul 11, 2018	103.91	104.79	103.34	103.75
6579	NYSE	PPG	Tue, Jul 10, 2018	104.12	104.87	103.71	104.80
6578	NYSE	PPG	Mon, Jul 9, 2018	103.22	104.17	103.09	103.92
6577	NYSE	PPG	Fri, Jul 6, 2018	102.36	103.34	101.88	103.00
6576	NYSE	PPG	Thu, Jul 5, 2018	101.95	102.89	101.62	102.81
6575	NYSE	PPG	Tue, Jul 3, 2018	102.88	103.83	101.87	102.00
6574	NYSE	PPG	Mon, Jul 2, 2018	102.72	103.38	101.17	102.68
6573	NYSE	PPG	Fri, Jun 29, 2018	105.69	106.03	103.67	103.73
6572	NYSE	PPG	Thu, Jun 28, 2018	105.50	106.94	103.90	105.72
6571	NYSE	PPG	Wed, Jun 27, 2018	106.27	106.34	104.99	105.11
6570	NYSE	PPG	Tue, Jun 26, 2018	105.51	106.73	105.29	105.83
6569	NYSE	PPG	Mon, Jun 25, 2018	105.11	105.18	104.50	105.11
6568	NYSE	PPG	Fri, Jun 22, 2018	104.65	105.86	104.52	105.42
6567	NYSE	PPG	Thu, Jun 21, 2018	104.81	104.81	103.59	104.30
6566	NYSE	PPG	Wed, Jun 20, 2018	104.01	105.26	104.01	105.14
6565	NYSE	PPG	Tue, Jun 19, 2018	104.05	104.29	103.00	104.13
6564	NYSE	PPG	Mon, Jun 18, 2018	104.44	105.01	103.76	105.00
6563	NYSE	PPG	Fri, Jun 15, 2018	104.09	105.42	103.90	105.38
6562	NYSE	PPG	Thu, Jun 14, 2018	103.62	104.17	102.70	103.96
6561	NYSE	PPG	Wed, Jun 13, 2018	103.62	104.05	103.03	103.30
6560	NYSE	PPG	Tue, Jun 12, 2018	104.00	104.31	102.72	103.53
6559	NYSE	PPG	Mon, Jun 11, 2018	103.89	104.39	103.46	103.93
6558	NYSE	PPG	Fri, Jun 8, 2018	102.99	104.38	102.53	104.15
6557	NYSE	PPG	Thu, Jun 7, 2018	104.19	104.20	102.41	103.09
6556	NYSE	PPG	Wed, Jun 6, 2018	102.53	104.10	101.86	103.93
6555	NYSE	PPG	Tue, Jun 5, 2018	102.46	102.92	101.97	102.50
6554	NYSE	PPG	Mon, Jun 4, 2018	102.45	102.86	101.97	102.43
6553	NYSE	PPG	Fri, Jun 1, 2018	101.57	102.95	100.87	102.01
6552	NYSE	PPG	Thu, May 31, 2018	101.68	101.77	100.82	100.92
6551	NYSE	PPG	Wed, May 30, 2018	101.53	101.84	100.36	101.43
6550	NYSE	PPG	Tue, May 29, 2018	102.44	103.11	100.61	101.04
6549	NYSE	PPG	Fri, May 25, 2018	102.04	103.51	101.67	103.40
6548	NYSE	PPG	Thu, May 24, 2018	102.36	102.93	101.50	102.50
6547	NYSE	PPG	Wed, May 23, 2018	102.24	102.98	101.70	102.71
6546	NYSE	PPG	Tue, May 22, 2018	105.03	105.23	102.72	102.84
6545	NYSE	PPG	Mon, May 21, 2018	105.50	105.86	104.84	105.03
6544	NYSE	PPG	Fri, May 18, 2018	104.16	105.30	104.03	104.95
6543	NYSE	PPG	Thu, May 17, 2018	103.26	104.72	103.25	104.41
6542	NYSE	PPG	Wed, May 16, 2018	101.89	103.98	101.21	103.50
6541	NYSE	PPG	Tue, May 15, 2018	102.78	103.24	101.79	103.03
6540	NYSE	PPG	Mon, May 14, 2018	101.04	102.97	100.97	102.97
6539	NYSE	PPG	Fri, May 11, 2018	105.85	106.29	100.36	100.43
6538	NYSE	PPG	Thu, May 10, 2018	107.26	107.70	105.94	106.11
6537	NYSE	PPG	Wed, May 9, 2018	106.71	107.41	106.11	107.05
6536	NYSE	PPG	Tue, May 8, 2018	106.07	107.16	105.95	106.23
6535	NYSE	PPG	Mon, May 7, 2018	106.48	106.98	105.64	106.21
6534	NYSE	PPG	Fri, May 4, 2018	104.48	107.04	104.14	106.40
6533	NYSE	PPG	Thu, May 3, 2018	105.55	106.20	104.28	104.96
6532	NYSE	PPG	Wed, May 2, 2018	107.05	107.27	105.40	105.71
6531	NYSE	PPG	Tue, May 1, 2018	105.10	106.94	104.02	106.92
6530	NYSE	PPG	Mon, Apr 30, 2018	108.51	108.90	105.75	105.88
6529	NYSE	PPG	Fri, Apr 27, 2018	107.31	108.34	107.20	107.97
6528	NYSE	PPG	Thu, Apr 26, 2018	107.97	108.09	106.44	107.70
6527	NYSE	PPG	Wed, Apr 25, 2018	107.46	109.47	105.92	107.88
6526	NYSE	PPG	Tue, Apr 24, 2018	108.97	109.45	104.39	105.77
6525	NYSE	PPG	Mon, Apr 23, 2018	108.80	109.80	108.70	108.88
6524	NYSE	PPG	Fri, Apr 20, 2018	109.46	110.17	108.24	108.87
6523	NYSE	PPG	Thu, Apr 19, 2018	113.75	113.90	108.38	109.64
6522	NYSE	PPG	Wed, Apr 18, 2018	113.31	113.83	112.78	113.19
6521	NYSE	PPG	Tue, Apr 17, 2018	112.20	113.49	111.67	113.08
6520	NYSE	PPG	Mon, Apr 16, 2018	110.88	112.00	110.46	111.77
6519	NYSE	PPG	Fri, Apr 13, 2018	110.65	110.93	109.56	110.00
6518	NYSE	PPG	Thu, Apr 12, 2018	109.75	110.43	108.63	110.04
6517	NYSE	PPG	Wed, Apr 11, 2018	109.38	109.85	108.57	109.28
6516	NYSE	PPG	Tue, Apr 10, 2018	110.62	111.25	109.90	110.36
6515	NYSE	PPG	Mon, Apr 9, 2018	110.30	111.37	109.37	109.61
6514	NYSE	PPG	Fri, Apr 6, 2018	110.60	111.86	108.40	109.39
6513	NYSE	PPG	Thu, Apr 5, 2018	111.70	112.30	111.09	111.67
6512	NYSE	PPG	Wed, Apr 4, 2018	108.39	110.89	107.95	110.79
6511	NYSE	PPG	Tue, Apr 3, 2018	108.50	110.43	107.79	110.18
6510	NYSE	PPG	Mon, Apr 2, 2018	111.55	111.58	107.04	108.26
6509	NYSE	PPG	Thu, Mar 29, 2018	110.36	112.53	110.04	111.60
6508	NYSE	PPG	Wed, Mar 28, 2018	112.18	112.84	109.94	109.97
6507	NYSE	PPG	Tue, Mar 27, 2018	112.59	113.92	111.47	111.91
6506	NYSE	PPG	Mon, Mar 26, 2018	110.62	112.10	110.01	111.93
6505	NYSE	PPG	Fri, Mar 23, 2018	111.44	112.49	109.39	109.48
6504	NYSE	PPG	Thu, Mar 22, 2018	113.12	113.76	111.12	111.31
6503	NYSE	PPG	Wed, Mar 21, 2018	114.00	115.45	113.72	113.95
6502	NYSE	PPG	Tue, Mar 20, 2018	115.00	115.58	113.70	113.85
6501	NYSE	PPG	Mon, Mar 19, 2018	114.42	114.86	112.62	113.22
6500	NYSE	PPG	Fri, Mar 16, 2018	114.29	115.21	113.85	114.93
6499	NYSE	PPG	Thu, Mar 15, 2018	115.21	115.84	113.97	114.28
6498	NYSE	PPG	Wed, Mar 14, 2018	116.48	116.75	114.68	115.04
6497	NYSE	PPG	Tue, Mar 13, 2018	117.20	117.83	115.48	116.07
6496	NYSE	PPG	Mon, Mar 12, 2018	117.65	118.62	115.60	116.46
6495	NYSE	PPG	Fri, Mar 9, 2018	116.21	117.74	115.95	117.65
6494	NYSE	PPG	Thu, Mar 8, 2018	115.41	115.64	114.84	115.40
6493	NYSE	PPG	Wed, Mar 7, 2018	113.78	115.32	113.70	115.02
6492	NYSE	PPG	Tue, Mar 6, 2018	113.09	116.14	112.70	115.07
6491	NYSE	PPG	Mon, Mar 5, 2018	109.50	113.09	109.50	112.76
6490	NYSE	PPG	Fri, Mar 2, 2018	110.23	110.89	109.59	110.25
6489	NYSE	PPG	Thu, Mar 1, 2018	111.95	113.13	110.30	111.11
6488	NYSE	PPG	Wed, Feb 28, 2018	113.70	114.72	112.29	112.44
6487	NYSE	PPG	Tue, Feb 27, 2018	117.75	117.88	115.27	115.31
6486	NYSE	PPG	Mon, Feb 26, 2018	117.55	117.75	116.24	117.53
6485	NYSE	PPG	Fri, Feb 23, 2018	116.68	117.60	115.88	117.46
6484	NYSE	PPG	Thu, Feb 22, 2018	116.27	117.10	115.59	115.86
6483	NYSE	PPG	Wed, Feb 21, 2018	115.48	117.73	115.32	115.62
6482	NYSE	PPG	Tue, Feb 20, 2018	115.35	116.12	114.75	115.40
6481	NYSE	PPG	Fri, Feb 16, 2018	115.86	117.23	115.37	116.16
6480	NYSE	PPG	Thu, Feb 15, 2018	116.24	116.55	114.81	116.19
6479	NYSE	PPG	Wed, Feb 14, 2018	113.85	116.82	113.47	115.87
6478	NYSE	PPG	Tue, Feb 13, 2018	113.44	114.82	112.60	114.56
6477	NYSE	PPG	Mon, Feb 12, 2018	113.00	114.73	112.86	113.98
6476	NYSE	PPG	Fri, Feb 9, 2018	111.76	113.20	108.74	112.37
6475	NYSE	PPG	Thu, Feb 8, 2018	113.89	114.20	110.27	110.30
6474	NYSE	PPG	Wed, Feb 7, 2018	113.86	116.74	113.48	114.13
6473	NYSE	PPG	Tue, Feb 6, 2018	110.33	114.20	109.60	113.96
6472	NYSE	PPG	Mon, Feb 5, 2018	115.29	117.12	111.62	111.98
6471	NYSE	PPG	Fri, Feb 2, 2018	117.28	117.46	115.51	115.61
6470	NYSE	PPG	Thu, Feb 1, 2018	118.16	118.77	115.57	117.62
6469	NYSE	PPG	Wed, Jan 31, 2018	118.87	119.07	118.20	118.73
6468	NYSE	PPG	Tue, Jan 30, 2018	119.20	119.66	117.78	118.35
6467	NYSE	PPG	Mon, Jan 29, 2018	120.91	121.65	119.38	119.57
6466	NYSE	PPG	Fri, Jan 26, 2018	120.50	121.50	119.62	121.47
6465	NYSE	PPG	Thu, Jan 25, 2018	119.76	120.78	118.97	120.21
6464	NYSE	PPG	Wed, Jan 24, 2018	117.54	119.12	117.35	118.94
6463	NYSE	PPG	Tue, Jan 23, 2018	116.51	118.11	116.51	117.25
6462	NYSE	PPG	Mon, Jan 22, 2018	118.26	118.66	116.36	116.78
6461	NYSE	PPG	Fri, Jan 19, 2018	118.05	119.13	116.53	118.44
6460	NYSE	PPG	Thu, Jan 18, 2018	115.75	122.07	115.16	118.41
6459	NYSE	PPG	Wed, Jan 17, 2018	116.60	117.04	114.28	114.50
6458	NYSE	PPG	Tue, Jan 16, 2018	118.56	118.99	116.17	116.64
6457	NYSE	PPG	Fri, Jan 12, 2018	118.01	118.60	117.67	118.17
6456	NYSE	PPG	Thu, Jan 11, 2018	116.69	117.86	116.12	117.57
6455	NYSE	PPG	Wed, Jan 10, 2018	117.97	118.33	116.31	116.61
6454	NYSE	PPG	Tue, Jan 9, 2018	119.05	119.18	118.15	118.22
6453	NYSE	PPG	Mon, Jan 8, 2018	119.00	119.19	118.49	118.72
6452	NYSE	PPG	Fri, Jan 5, 2018	117.74	119.05	117.49	118.92
6451	NYSE	PPG	Thu, Jan 4, 2018	118.66	119.76	117.32	117.47
6450	NYSE	PPG	Wed, Jan 3, 2018	118.00	118.81	117.14	118.19
6449	NYSE	PPG	Tue, Jan 2, 2018	116.98	118.00	116.81	118.00
6448	NYSE	PPG	Fri, Dec 29, 2017	117.34	117.68	116.82	116.82
6447	NYSE	PPG	Thu, Dec 28, 2017	116.69	117.17	116.23	117.17
6446	NYSE	PPG	Wed, Dec 27, 2017	116.46	116.63	116.02	116.49
6445	NYSE	PPG	Tue, Dec 26, 2017	116.40	116.46	116.08	116.28
6444	NYSE	PPG	Fri, Dec 22, 2017	116.42	116.53	115.90	116.19
6443	NYSE	PPG	Thu, Dec 21, 2017	116.33	116.89	116.04	116.18
6442	NYSE	PPG	Wed, Dec 20, 2017	116.38	117.19	116.11	116.16
6441	NYSE	PPG	Tue, Dec 19, 2017	116.68	116.93	116.00	116.31
6440	NYSE	PPG	Mon, Dec 18, 2017	115.62	116.53	115.36	116.13
6439	NYSE	PPG	Fri, Dec 15, 2017	114.70	115.49	114.31	115.09
6438	NYSE	PPG	Thu, Dec 14, 2017	116.31	116.62	113.26	113.82
6437	NYSE	PPG	Wed, Dec 13, 2017	116.08	116.96	116.02	116.25
6436	NYSE	PPG	Tue, Dec 12, 2017	115.74	116.25	115.34	115.89
6435	NYSE	PPG	Mon, Dec 11, 2017	116.06	116.46	114.73	115.68
6434	NYSE	PPG	Fri, Dec 8, 2017	116.24	116.43	115.72	115.92
6433	NYSE	PPG	Thu, Dec 7, 2017	116.03	116.69	115.89	116.11
6432	NYSE	PPG	Wed, Dec 6, 2017	116.60	117.18	116.03	116.19
6431	NYSE	PPG	Tue, Dec 5, 2017	117.37	117.64	116.65	116.81
6430	NYSE	PPG	Mon, Dec 4, 2017	117.90	118.92	116.83	117.56
6429	NYSE	PPG	Fri, Dec 1, 2017	117.31	117.59	114.90	115.93
6428	NYSE	PPG	Thu, Nov 30, 2017	117.10	118.50	116.60	116.85
6427	NYSE	PPG	Wed, Nov 29, 2017	117.48	117.74	116.54	117.01
6426	NYSE	PPG	Tue, Nov 28, 2017	116.26	117.42	116.26	117.34
6425	NYSE	PPG	Mon, Nov 27, 2017	115.95	116.38	115.71	115.85
6424	NYSE	PPG	Fri, Nov 24, 2017	115.81	116.53	115.66	116.10
6423	NYSE	PPG	Wed, Nov 22, 2017	115.63	116.54	115.25	115.27
6422	NYSE	PPG	Tue, Nov 21, 2017	115.61	115.85	115.15	115.34
6421	NYSE	PPG	Mon, Nov 20, 2017	114.08	115.91	113.88	114.88
6420	NYSE	PPG	Fri, Nov 17, 2017	114.00	114.46	113.57	113.83
6419	NYSE	PPG	Thu, Nov 16, 2017	113.79	114.19	113.38	114.01
6418	NYSE	PPG	Wed, Nov 15, 2017	114.09	114.09	113.25	113.39
6417	NYSE	PPG	Tue, Nov 14, 2017	113.49	114.57	113.42	114.35
6416	NYSE	PPG	Mon, Nov 13, 2017	114.26	114.88	114.15	114.55
6415	NYSE	PPG	Fri, Nov 10, 2017	114.68	115.04	114.38	114.67
6414	NYSE	PPG	Thu, Nov 9, 2017	115.05	115.73	114.56	115.13
6413	NYSE	PPG	Wed, Nov 8, 2017	116.22	116.45	115.54	115.67
6412	NYSE	PPG	Tue, Nov 7, 2017	116.55	116.96	116.05	116.34
6411	NYSE	PPG	Mon, Nov 6, 2017	116.56	116.78	116.31	116.34
6410	NYSE	PPG	Fri, Nov 3, 2017	116.18	116.86	115.89	116.53
6409	NYSE	PPG	Thu, Nov 2, 2017	116.10	116.21	115.52	116.16
6408	NYSE	PPG	Wed, Nov 1, 2017	116.34	116.72	115.49	115.92
6407	NYSE	PPG	Tue, Oct 31, 2017	116.57	117.09	116.03	116.24
6406	NYSE	PPG	Mon, Oct 30, 2017	117.55	117.83	115.91	116.16
6405	NYSE	PPG	Fri, Oct 27, 2017	118.50	119.85	117.26	117.93
6404	NYSE	PPG	Thu, Oct 26, 2017	118.59	119.07	118.07	118.67
6403	NYSE	PPG	Wed, Oct 25, 2017	117.26	117.92	116.72	117.72
6402	NYSE	PPG	Tue, Oct 24, 2017	117.65	118.72	117.28	117.44
6401	NYSE	PPG	Mon, Oct 23, 2017	117.68	117.91	116.73	116.89
6400	NYSE	PPG	Fri, Oct 20, 2017	114.95	117.80	114.79	117.76
6399	NYSE	PPG	Thu, Oct 19, 2017	111.00	115.36	110.10	114.31
6398	NYSE	PPG	Wed, Oct 18, 2017	113.15	113.32	112.10	112.88
6397	NYSE	PPG	Tue, Oct 17, 2017	113.12	113.55	112.76	112.96
6396	NYSE	PPG	Mon, Oct 16, 2017	113.77	113.99	112.70	113.17
6395	NYSE	PPG	Fri, Oct 13, 2017	113.88	113.90	113.20	113.50
6394	NYSE	PPG	Thu, Oct 12, 2017	112.25	113.82	112.17	113.40
6393	NYSE	PPG	Wed, Oct 11, 2017	112.38	112.59	111.69	112.41
6392	NYSE	PPG	Tue, Oct 10, 2017	112.64	112.74	111.91	112.38
6391	NYSE	PPG	Mon, Oct 9, 2017	113.07	113.07	111.75	112.64
6390	NYSE	PPG	Fri, Oct 6, 2017	112.88	114.15	112.67	113.28
6389	NYSE	PPG	Thu, Oct 5, 2017	112.47	113.17	112.17	113.03
6388	NYSE	PPG	Wed, Oct 4, 2017	112.09	112.89	111.98	112.26
6387	NYSE	PPG	Tue, Oct 3, 2017	111.60	112.42	110.95	111.99
6386	NYSE	PPG	Mon, Oct 2, 2017	108.66	111.16	108.43	111.00
6385	NYSE	PPG	Fri, Sep 29, 2017	108.74	109.56	108.42	108.66
6384	NYSE	PPG	Thu, Sep 28, 2017	107.92	108.93	107.70	108.85
6383	NYSE	PPG	Wed, Sep 27, 2017	108.64	108.93	107.81	107.99
6382	NYSE	PPG	Tue, Sep 26, 2017	109.39	109.74	108.13	108.51
6381	NYSE	PPG	Mon, Sep 25, 2017	108.23	110.16	108.00	109.16
6380	NYSE	PPG	Fri, Sep 22, 2017	108.96	109.18	108.47	108.76
6379	NYSE	PPG	Thu, Sep 21, 2017	108.66	109.90	108.66	108.99
6378	NYSE	PPG	Wed, Sep 20, 2017	108.52	109.27	108.18	108.81
6377	NYSE	PPG	Tue, Sep 19, 2017	107.00	108.38	106.77	108.34
6376	NYSE	PPG	Mon, Sep 18, 2017	106.20	106.93	105.97	106.80
6375	NYSE	PPG	Fri, Sep 15, 2017	106.25	106.58	105.96	106.30
6374	NYSE	PPG	Thu, Sep 14, 2017	105.25	106.62	104.60	106.48
6373	NYSE	PPG	Wed, Sep 13, 2017	106.42	106.54	104.75	105.06
6372	NYSE	PPG	Tue, Sep 12, 2017	106.08	106.75	105.55	106.69
6371	NYSE	PPG	Mon, Sep 11, 2017	104.48	106.11	103.94	105.90
6370	NYSE	PPG	Fri, Sep 8, 2017	103.63	103.94	101.61	103.59
6369	NYSE	PPG	Thu, Sep 7, 2017	104.37	104.37	103.10	104.01
6368	NYSE	PPG	Wed, Sep 6, 2017	103.92	104.64	103.10	104.20
6367	NYSE	PPG	Tue, Sep 5, 2017	104.46	104.70	103.32	103.44
6366	NYSE	PPG	Fri, Sep 1, 2017	104.80	104.92	104.10	104.59
6365	NYSE	PPG	Thu, Aug 31, 2017	104.22	104.47	103.82	104.32
6364	NYSE	PPG	Wed, Aug 30, 2017	103.62	104.30	103.46	103.81
6363	NYSE	PPG	Tue, Aug 29, 2017	103.45	104.04	103.03	103.86
6362	NYSE	PPG	Mon, Aug 28, 2017	103.88	104.36	103.57	104.15
6361	NYSE	PPG	Fri, Aug 25, 2017	103.98	104.09	103.23	103.72
6360	NYSE	PPG	Thu, Aug 24, 2017	103.91	104.57	103.60	103.71
6359	NYSE	PPG	Wed, Aug 23, 2017	104.02	104.42	103.59	103.63
6358	NYSE	PPG	Tue, Aug 22, 2017	102.66	104.75	102.37	104.54
6357	NYSE	PPG	Mon, Aug 21, 2017	102.10	102.53	101.72	102.39
6356	NYSE	PPG	Fri, Aug 18, 2017	102.43	102.85	101.95	102.08
6355	NYSE	PPG	Thu, Aug 17, 2017	103.56	103.98	102.68	102.68
6354	NYSE	PPG	Wed, Aug 16, 2017	103.17	103.88	102.74	103.74
6353	NYSE	PPG	Tue, Aug 15, 2017	102.60	103.21	102.25	102.94
6352	NYSE	PPG	Mon, Aug 14, 2017	101.71	102.80	101.20	102.56
6351	NYSE	PPG	Fri, Aug 11, 2017	101.56	101.56	100.45	100.73
6350	NYSE	PPG	Thu, Aug 10, 2017	102.80	103.12	101.22	101.33
6349	NYSE	PPG	Wed, Aug 9, 2017	103.04	103.82	102.80	103.37
6348	NYSE	PPG	Tue, Aug 8, 2017	104.26	104.43	103.19	103.40
6347	NYSE	PPG	Mon, Aug 7, 2017	105.20	105.91	104.95	104.69
6346	NYSE	PPG	Fri, Aug 4, 2017	104.94	105.29	104.31	105.01
6345	NYSE	PPG	Thu, Aug 3, 2017	106.46	106.46	103.86	104.67
6344	NYSE	PPG	Wed, Aug 2, 2017	104.92	106.85	104.77	106.21
6343	NYSE	PPG	Tue, Aug 1, 2017	105.28	105.62	104.63	105.11
6342	NYSE	PPG	Mon, Jul 31, 2017	106.32	106.45	104.99	105.25
6341	NYSE	PPG	Fri, Jul 28, 2017	106.15	106.54	105.45	106.03
6340	NYSE	PPG	Thu, Jul 27, 2017	106.83	107.19	105.49	106.15
6339	NYSE	PPG	Wed, Jul 26, 2017	107.13	107.22	106.61	106.75
6338	NYSE	PPG	Tue, Jul 25, 2017	106.20	107.52	105.87	107.11
6337	NYSE	PPG	Mon, Jul 24, 2017	105.19	105.84	104.69	105.39
6336	NYSE	PPG	Fri, Jul 21, 2017	106.25	107.40	106.25	106.37
6335	NYSE	PPG	Thu, Jul 20, 2017	109.59	109.59	105.83	106.72
6334	NYSE	PPG	Wed, Jul 19, 2017	113.13	113.67	112.69	113.60
6333	NYSE	PPG	Tue, Jul 18, 2017	112.84	112.99	112.12	112.95
6332	NYSE	PPG	Mon, Jul 17, 2017	112.80	113.46	112.52	112.96
6331	NYSE	PPG	Fri, Jul 14, 2017	112.64	113.14	112.32	112.80
6330	NYSE	PPG	Thu, Jul 13, 2017	111.79	112.63	111.73	112.40
6329	NYSE	PPG	Wed, Jul 12, 2017	111.67	112.18	111.26	111.84
6328	NYSE	PPG	Tue, Jul 11, 2017	111.10	111.28	110.55	110.97
6327	NYSE	PPG	Mon, Jul 10, 2017	110.73	111.40	110.73	110.98
6326	NYSE	PPG	Fri, Jul 7, 2017	110.35	111.13	109.95	111.00
6325	NYSE	PPG	Thu, Jul 6, 2017	110.44	110.62	109.82	110.05
6324	NYSE	PPG	Wed, Jul 5, 2017	111.22	111.60	110.22	110.68
6323	NYSE	PPG	Mon, Jul 3, 2017	110.61	111.10	110.21	110.61
6322	NYSE	PPG	Fri, Jun 30, 2017	110.18	110.53	109.66	109.96
6321	NYSE	PPG	Thu, Jun 29, 2017	111.06	111.30	109.27	109.65
6320	NYSE	PPG	Wed, Jun 28, 2017	111.00	111.30	110.89	111.07
6319	NYSE	PPG	Tue, Jun 27, 2017	110.49	111.22	110.49	110.49
6318	NYSE	PPG	Mon, Jun 26, 2017	110.55	111.06	110.32	110.82
6317	NYSE	PPG	Fri, Jun 23, 2017	110.50	111.03	110.33	110.68
6316	NYSE	PPG	Thu, Jun 22, 2017	110.77	110.93	110.40	110.57
6315	NYSE	PPG	Wed, Jun 21, 2017	111.00	111.21	110.47	110.68
6314	NYSE	PPG	Tue, Jun 20, 2017	110.88	111.24	110.61	110.78
6313	NYSE	PPG	Mon, Jun 19, 2017	111.51	111.57	110.97	111.11
6312	NYSE	PPG	Fri, Jun 16, 2017	111.20	111.74	110.84	111.16
6311	NYSE	PPG	Thu, Jun 15, 2017	110.47	111.62	110.47	111.32
6310	NYSE	PPG	Wed, Jun 14, 2017	111.68	111.71	111.03	111.50
6309	NYSE	PPG	Tue, Jun 13, 2017	110.06	111.58	109.85	111.57
6308	NYSE	PPG	Mon, Jun 12, 2017	110.00	110.84	109.69	110.14
6307	NYSE	PPG	Fri, Jun 9, 2017	108.07	109.93	108.07	109.93
6306	NYSE	PPG	Thu, Jun 8, 2017	107.35	108.00	106.64	107.92
6305	NYSE	PPG	Wed, Jun 7, 2017	108.57	108.75	107.53	107.85
6304	NYSE	PPG	Tue, Jun 6, 2017	107.86	108.56	107.65	108.38
6303	NYSE	PPG	Mon, Jun 5, 2017	110.00	110.38	108.31	108.36
6302	NYSE	PPG	Fri, Jun 2, 2017	109.14	110.65	108.69	110.42
6301	NYSE	PPG	Thu, Jun 1, 2017	106.49	110.47	106.39	109.16
6300	NYSE	PPG	Wed, May 31, 2017	106.67	106.67	105.69	106.36
6299	NYSE	PPG	Tue, May 30, 2017	107.00	107.00	105.88	106.48
6298	NYSE	PPG	Fri, May 26, 2017	106.72	107.67	106.48	107.24
6297	NYSE	PPG	Thu, May 25, 2017	107.17	107.51	106.57	106.91
6296	NYSE	PPG	Wed, May 24, 2017	106.80	107.44	106.18	106.94
6295	NYSE	PPG	Tue, May 23, 2017	106.48	107.07	106.09	106.70
6294	NYSE	PPG	Mon, May 22, 2017	106.95	107.18	106.15	106.42
6293	NYSE	PPG	Fri, May 19, 2017	105.11	107.13	105.11	106.73
6292	NYSE	PPG	Thu, May 18, 2017	105.62	106.11	104.90	105.39
6291	NYSE	PPG	Wed, May 17, 2017	106.71	107.08	105.40	105.48
6290	NYSE	PPG	Tue, May 16, 2017	107.92	108.07	107.25	107.41
6289	NYSE	PPG	Mon, May 15, 2017	107.16	108.42	107.16	107.98
6288	NYSE	PPG	Fri, May 12, 2017	107.29	107.47	106.82	107.12
6287	NYSE	PPG	Thu, May 11, 2017	107.31	107.76	106.27	107.46
6286	NYSE	PPG	Wed, May 10, 2017	107.94	108.54	107.60	107.85
6285	NYSE	PPG	Tue, May 9, 2017	108.47	108.72	107.53	107.85
6284	NYSE	PPG	Mon, May 8, 2017	109.75	109.95	108.16	108.43
6283	NYSE	PPG	Fri, May 5, 2017	110.00	111.34	109.83	110.56
6282	NYSE	PPG	Thu, May 4, 2017	109.33	110.29	109.22	109.89
6281	NYSE	PPG	Wed, May 3, 2017	109.32	109.67	109.04	109.20
6280	NYSE	PPG	Tue, May 2, 2017	109.69	113.00	109.09	109.47
6279	NYSE	PPG	Mon, May 1, 2017	109.67	109.95	109.11	109.46
6278	NYSE	PPG	Fri, Apr 28, 2017	111.05	111.05	109.81	109.84
6277	NYSE	PPG	Thu, Apr 27, 2017	110.58	111.99	110.30	111.29
6276	NYSE	PPG	Wed, Apr 26, 2017	110.89	110.89	109.61	110.48
6275	NYSE	PPG	Tue, Apr 25, 2017	108.18	111.06	108.18	110.82
6274	NYSE	PPG	Mon, Apr 24, 2017	108.03	108.22	106.90	108.01
6273	NYSE	PPG	Fri, Apr 21, 2017	106.66	107.16	105.94	105.94
6272	NYSE	PPG	Thu, Apr 20, 2017	105.63	106.61	104.36	106.37
6271	NYSE	PPG	Wed, Apr 19, 2017	104.97	105.80	104.67	105.00
6270	NYSE	PPG	Tue, Apr 18, 2017	104.87	105.38	104.32	104.74
6269	NYSE	PPG	Mon, Apr 17, 2017	104.82	105.46	104.32	105.39
6268	NYSE	PPG	Thu, Apr 13, 2017	105.00	105.31	104.27	104.42
6267	NYSE	PPG	Wed, Apr 12, 2017	105.50	105.50	104.52	105.06
6266	NYSE	PPG	Tue, Apr 11, 2017	105.49	106.11	104.87	106.06
6265	NYSE	PPG	Mon, Apr 10, 2017	105.89	106.41	105.26	105.79
6264	NYSE	PPG	Fri, Apr 7, 2017	105.15	106.20	105.15	106.05
6263	NYSE	PPG	Thu, Apr 6, 2017	105.18	105.86	104.99	105.27
6262	NYSE	PPG	Wed, Apr 5, 2017	105.00	106.67	104.55	105.00
6261	NYSE	PPG	Tue, Apr 4, 2017	105.08	105.29	104.53	104.77
6260	NYSE	PPG	Mon, Apr 3, 2017	105.50	105.62	104.18	105.08
6259	NYSE	PPG	Fri, Mar 31, 2017	104.94	105.52	103.94	105.08
6258	NYSE	PPG	Thu, Mar 30, 2017	105.45	105.96	105.16	105.23
6257	NYSE	PPG	Wed, Mar 29, 2017	104.89	105.95	104.55	105.77
6256	NYSE	PPG	Tue, Mar 28, 2017	103.85	105.30	103.57	104.97
6255	NYSE	PPG	Mon, Mar 27, 2017	102.76	104.01	102.20	103.82
6254	NYSE	PPG	Fri, Mar 24, 2017	104.50	104.87	103.56	103.79
6253	NYSE	PPG	Thu, Mar 23, 2017	103.93	105.46	103.50	104.62
6252	NYSE	PPG	Wed, Mar 22, 2017	104.40	104.40	102.64	104.25
6251	NYSE	PPG	Tue, Mar 21, 2017	105.39	106.24	104.43	104.48
6250	NYSE	PPG	Mon, Mar 20, 2017	104.23	105.72	102.36	105.57
6249	NYSE	PPG	Fri, Mar 17, 2017	104.39	105.00	103.38	104.49
6248	NYSE	PPG	Thu, Mar 16, 2017	104.65	104.65	103.02	103.62
6247	NYSE	PPG	Wed, Mar 15, 2017	102.89	104.41	102.19	104.04
6246	NYSE	PPG	Tue, Mar 14, 2017	102.47	102.47	101.45	101.73
6245	NYSE	PPG	Mon, Mar 13, 2017	102.26	102.73	101.59	102.68
6244	NYSE	PPG	Fri, Mar 10, 2017	103.94	104.52	101.94	102.09
6243	NYSE	PPG	Thu, Mar 9, 2017	106.00	106.00	101.42	102.93
6242	NYSE	PPG	Wed, Mar 8, 2017	100.64	113.49	100.34	106.83
6241	NYSE	PPG	Tue, Mar 7, 2017	101.14	101.25	100.67	100.78
6240	NYSE	PPG	Mon, Mar 6, 2017	101.95	101.96	100.96	101.20
6239	NYSE	PPG	Fri, Mar 3, 2017	102.43	103.17	101.68	102.06
6238	NYSE	PPG	Thu, Mar 2, 2017	103.30	103.30	102.30	102.38
6237	NYSE	PPG	Wed, Mar 1, 2017	103.45	103.82	103.05	103.29
6236	NYSE	PPG	Tue, Feb 28, 2017	102.32	102.76	101.96	102.43
6235	NYSE	PPG	Mon, Feb 27, 2017	103.08	103.40	102.26	102.45
6234	NYSE	PPG	Fri, Feb 24, 2017	102.13	103.37	101.93	103.31
6233	NYSE	PPG	Thu, Feb 23, 2017	103.23	103.23	102.19	102.60
6232	NYSE	PPG	Wed, Feb 22, 2017	102.40	103.34	102.32	102.81
6231	NYSE	PPG	Tue, Feb 21, 2017	102.50	103.13	102.35	103.00
6230	NYSE	PPG	Fri, Feb 17, 2017	101.71	102.37	100.74	102.37
6229	NYSE	PPG	Thu, Feb 16, 2017	101.80	101.99	100.99	101.77
6228	NYSE	PPG	Wed, Feb 15, 2017	101.00	101.67	100.91	101.50
6227	NYSE	PPG	Tue, Feb 14, 2017	100.91	101.75	100.47	101.17
6226	NYSE	PPG	Mon, Feb 13, 2017	100.94	101.25	100.64	100.81
6225	NYSE	PPG	Fri, Feb 10, 2017	100.20	100.95	100.02	100.54
6224	NYSE	PPG	Thu, Feb 9, 2017	100.19	100.48	99.79	100.13
6223	NYSE	PPG	Wed, Feb 8, 2017	100.08	100.27	99.57	100.10
6222	NYSE	PPG	Tue, Feb 7, 2017	100.04	100.82	99.77	100.01
6221	NYSE	PPG	Mon, Feb 6, 2017	100.32	100.99	99.55	99.92
6220	NYSE	PPG	Fri, Feb 3, 2017	101.11	101.15	100.42	100.94
6219	NYSE	PPG	Thu, Feb 2, 2017	100.51	101.08	100.04	100.58
6218	NYSE	PPG	Wed, Feb 1, 2017	99.65	100.76	99.00	100.56
6217	NYSE	PPG	Tue, Jan 31, 2017	101.72	101.86	99.29	100.01
6216	NYSE	PPG	Mon, Jan 30, 2017	102.15	102.15	100.44	102.03
6215	NYSE	PPG	Fri, Jan 27, 2017	101.69	102.12	101.22	102.02
6214	NYSE	PPG	Thu, Jan 26, 2017	101.64	102.00	100.76	101.85
6213	NYSE	PPG	Wed, Jan 25, 2017	102.20	102.28	100.88	101.08
6212	NYSE	PPG	Tue, Jan 24, 2017	100.74	102.55	100.44	101.80
6211	NYSE	PPG	Mon, Jan 23, 2017	98.74	100.31	98.70	100.24
6210	NYSE	PPG	Fri, Jan 20, 2017	98.03	99.82	97.87	99.00
6209	NYSE	PPG	Thu, Jan 19, 2017	97.84	98.98	96.00	97.50
6208	NYSE	PPG	Wed, Jan 18, 2017	95.97	96.85	95.66	96.69
6207	NYSE	PPG	Tue, Jan 17, 2017	95.79	96.08	94.62	95.97
6206	NYSE	PPG	Fri, Jan 13, 2017	96.83	97.10	96.17	96.32
6205	NYSE	PPG	Thu, Jan 12, 2017	96.45	96.98	95.80	96.87
6204	NYSE	PPG	Wed, Jan 11, 2017	96.25	96.67	95.58	96.63
6203	NYSE	PPG	Tue, Jan 10, 2017	96.07	96.65	95.67	96.39
6202	NYSE	PPG	Mon, Jan 9, 2017	95.05	96.46	94.77	96.35
6201	NYSE	PPG	Fri, Jan 6, 2017	95.77	96.14	95.29	95.59
6200	NYSE	PPG	Thu, Jan 5, 2017	96.46	96.62	95.40	95.62
6199	NYSE	PPG	Wed, Jan 4, 2017	95.71	97.52	95.63	97.27
6198	NYSE	PPG	Tue, Jan 3, 2017	95.43	95.97	94.57	95.25
6197	NYSE	PPG	Fri, Dec 30, 2016	95.43	95.50	94.46	94.76
6196	NYSE	PPG	Thu, Dec 29, 2016	94.70	95.32	94.67	95.31
6195	NYSE	PPG	Wed, Dec 28, 2016	96.34	96.47	94.59	94.67
6194	NYSE	PPG	Tue, Dec 27, 2016	95.05	95.93	94.88	95.85
6193	NYSE	PPG	Fri, Dec 23, 2016	95.04	95.04	93.80	94.69
6192	NYSE	PPG	Thu, Dec 22, 2016	95.94	95.99	94.93	95.00
6191	NYSE	PPG	Wed, Dec 21, 2016	95.39	96.20	95.05	95.87
6190	NYSE	PPG	Tue, Dec 20, 2016	96.26	96.40	95.56	95.64
6189	NYSE	PPG	Mon, Dec 19, 2016	96.06	96.87	95.97	96.22
6188	NYSE	PPG	Fri, Dec 16, 2016	96.07	96.70	95.78	95.92
6187	NYSE	PPG	Thu, Dec 15, 2016	96.20	97.12	95.63	96.10
6186	NYSE	PPG	Wed, Dec 14, 2016	97.07	97.88	95.91	96.17
6185	NYSE	PPG	Tue, Dec 13, 2016	98.13	98.39	96.65	97.05
6184	NYSE	PPG	Mon, Dec 12, 2016	99.07	99.85	97.76	98.65
6183	NYSE	PPG	Fri, Dec 9, 2016	99.48	100.17	98.92	99.30
6182	NYSE	PPG	Thu, Dec 8, 2016	98.18	99.67	97.88	99.41
6181	NYSE	PPG	Wed, Dec 7, 2016	96.31	98.21	96.21	98.18
6180	NYSE	PPG	Tue, Dec 6, 2016	95.98	96.36	95.52	96.22
6179	NYSE	PPG	Mon, Dec 5, 2016	95.36	96.99	95.23	95.99
6178	NYSE	PPG	Fri, Dec 2, 2016	95.29	95.50	94.15	94.58
6177	NYSE	PPG	Thu, Dec 1, 2016	96.42	96.80	94.85	95.24
6176	NYSE	PPG	Wed, Nov 30, 2016	98.46	98.69	95.83	95.93
6175	NYSE	PPG	Tue, Nov 29, 2016	97.35	98.45	96.92	98.00
6174	NYSE	PPG	Mon, Nov 28, 2016	97.92	97.95	96.77	97.35
6173	NYSE	PPG	Fri, Nov 25, 2016	97.63	98.13	97.35	98.13
6172	NYSE	PPG	Wed, Nov 23, 2016	96.59	97.69	96.36	97.59
6171	NYSE	PPG	Tue, Nov 22, 2016	96.45	96.71	96.03	96.62
6170	NYSE	PPG	Mon, Nov 21, 2016	95.56	96.33	95.31	96.19
6169	NYSE	PPG	Fri, Nov 18, 2016	96.23	96.23	95.12	95.19
6168	NYSE	PPG	Thu, Nov 17, 2016	96.77	96.83	96.10	96.61
6167	NYSE	PPG	Wed, Nov 16, 2016	95.96	96.57	95.86	96.36
6166	NYSE	PPG	Tue, Nov 15, 2016	96.10	96.54	95.51	96.23
6165	NYSE	PPG	Mon, Nov 14, 2016	96.40	96.85	95.13	96.05
6164	NYSE	PPG	Fri, Nov 11, 2016	96.32	97.27	95.49	95.77
6163	NYSE	PPG	Thu, Nov 10, 2016	95.91	98.21	95.78	96.87
6162	NYSE	PPG	Wed, Nov 9, 2016	92.36	95.97	90.88	95.29
6161	NYSE	PPG	Tue, Nov 8, 2016	93.83	95.19	93.50	94.74
6160	NYSE	PPG	Mon, Nov 7, 2016	94.16	94.42	93.57	93.95
6159	NYSE	PPG	Fri, Nov 4, 2016	92.02	93.66	91.54	92.81
6158	NYSE	PPG	Thu, Nov 3, 2016	92.76	93.14	91.66	91.75
6157	NYSE	PPG	Wed, Nov 2, 2016	92.85	93.99	92.37	92.38
6156	NYSE	PPG	Tue, Nov 1, 2016	93.25	93.59	91.75	92.74
6155	NYSE	PPG	Mon, Oct 31, 2016	93.35	93.44	92.81	93.13
6154	NYSE	PPG	Fri, Oct 28, 2016	93.44	94.53	92.27	92.87
6153	NYSE	PPG	Thu, Oct 27, 2016	93.03	93.63	92.74	93.35
6152	NYSE	PPG	Wed, Oct 26, 2016	91.01	92.62	91.01	92.52
6151	NYSE	PPG	Tue, Oct 25, 2016	90.55	92.06	89.64	91.22
6150	NYSE	PPG	Mon, Oct 24, 2016	92.75	93.51	92.70	93.24
6149	NYSE	PPG	Fri, Oct 21, 2016	91.42	92.59	90.48	92.38
6148	NYSE	PPG	Thu, Oct 20, 2016	92.69	94.47	92.51	92.66
6147	NYSE	PPG	Wed, Oct 19, 2016	92.82	93.18	92.16	92.56
6146	NYSE	PPG	Tue, Oct 18, 2016	93.75	93.83	92.79	92.81
6145	NYSE	PPG	Mon, Oct 17, 2016	92.60	92.88	92.24	92.66
6144	NYSE	PPG	Fri, Oct 14, 2016	92.75	93.11	92.55	92.60
6143	NYSE	PPG	Thu, Oct 13, 2016	91.01	92.36	90.31	92.12
6142	NYSE	PPG	Wed, Oct 12, 2016	92.39	92.56	91.43	91.94
6141	NYSE	PPG	Tue, Oct 11, 2016	93.25	93.25	91.51	92.30
6140	NYSE	PPG	Mon, Oct 10, 2016	94.31	94.99	93.22	93.85
6139	NYSE	PPG	Fri, Oct 7, 2016	97.19	97.50	92.51	93.73
6138	NYSE	PPG	Thu, Oct 6, 2016	101.40	102.36	101.22	102.19
6137	NYSE	PPG	Wed, Oct 5, 2016	102.30	102.73	101.55	101.58
6136	NYSE	PPG	Tue, Oct 4, 2016	103.80	104.08	101.80	102.05
6135	NYSE	PPG	Mon, Oct 3, 2016	103.27	104.04	103.27	103.44
6134	NYSE	PPG	Fri, Sep 30, 2016	102.65	103.85	102.65	103.36
6133	NYSE	PPG	Thu, Sep 29, 2016	103.65	103.96	101.98	102.06
6132	NYSE	PPG	Wed, Sep 28, 2016	102.92	103.95	102.37	103.57
6131	NYSE	PPG	Tue, Sep 27, 2016	102.00	102.63	101.55	102.45
6130	NYSE	PPG	Mon, Sep 26, 2016	103.07	103.29	102.01	102.14
6129	NYSE	PPG	Fri, Sep 23, 2016	103.11	103.76	102.78	103.27
6128	NYSE	PPG	Thu, Sep 22, 2016	103.51	104.22	102.92	103.14
6127	NYSE	PPG	Wed, Sep 21, 2016	101.80	102.54	101.26	102.46
6126	NYSE	PPG	Tue, Sep 20, 2016	100.41	101.95	100.41	101.26
6125	NYSE	PPG	Mon, Sep 19, 2016	100.93	101.55	100.53	101.08
6124	NYSE	PPG	Fri, Sep 16, 2016	100.63	100.82	99.78	100.21
6123	NYSE	PPG	Thu, Sep 15, 2016	100.69	101.60	100.38	101.24
6122	NYSE	PPG	Wed, Sep 14, 2016	101.07	101.38	99.96	100.68
6121	NYSE	PPG	Tue, Sep 13, 2016	101.71	101.95	100.58	101.16
6120	NYSE	PPG	Mon, Sep 12, 2016	100.48	102.98	100.42	102.76
6119	NYSE	PPG	Fri, Sep 9, 2016	104.58	104.58	100.76	100.86
6118	NYSE	PPG	Thu, Sep 8, 2016	106.54	106.88	105.28	105.30
6117	NYSE	PPG	Wed, Sep 7, 2016	107.24	107.79	106.42	106.73
6116	NYSE	PPG	Tue, Sep 6, 2016	107.37	107.97	107.01	107.62
6115	NYSE	PPG	Fri, Sep 2, 2016	106.74	107.07	106.32	107.04
6114	NYSE	PPG	Thu, Sep 1, 2016	106.02	106.30	105.09	105.98
6113	NYSE	PPG	Wed, Aug 31, 2016	107.08	107.08	105.43	105.88
6112	NYSE	PPG	Tue, Aug 30, 2016	107.35	107.70	106.67	107.28
6111	NYSE	PPG	Mon, Aug 29, 2016	105.91	107.89	105.91	107.60
6110	NYSE	PPG	Fri, Aug 26, 2016	106.97	107.65	105.41	105.75
6109	NYSE	PPG	Thu, Aug 25, 2016	106.10	107.19	106.05	106.75
6108	NYSE	PPG	Wed, Aug 24, 2016	106.28	107.12	106.00	106.39
6107	NYSE	PPG	Tue, Aug 23, 2016	105.87	106.77	105.60	106.44
6106	NYSE	PPG	Mon, Aug 22, 2016	104.43	105.28	104.00	105.21
6105	NYSE	PPG	Fri, Aug 19, 2016	103.22	104.86	103.22	104.73
6104	NYSE	PPG	Thu, Aug 18, 2016	103.59	103.96	103.36	103.77
6103	NYSE	PPG	Wed, Aug 17, 2016	103.66	104.03	102.90	103.59
6102	NYSE	PPG	Tue, Aug 16, 2016	104.51	105.36	103.65	103.65
6101	NYSE	PPG	Mon, Aug 15, 2016	104.13	104.75	104.02	104.46
6100	NYSE	PPG	Fri, Aug 12, 2016	104.61	104.87	103.71	103.99
6099	NYSE	PPG	Thu, Aug 11, 2016	104.82	105.38	104.43	104.74
6098	NYSE	PPG	Wed, Aug 10, 2016	104.69	105.07	104.09	104.69
6097	NYSE	PPG	Tue, Aug 9, 2016	104.35	105.20	104.19	104.37
6096	NYSE	PPG	Mon, Aug 8, 2016	104.45	104.70	104.05	104.48
6095	NYSE	PPG	Fri, Aug 5, 2016	104.61	104.99	104.35	104.03
6094	NYSE	PPG	Thu, Aug 4, 2016	104.30	104.82	103.85	104.10
6093	NYSE	PPG	Wed, Aug 3, 2016	104.13	104.38	102.87	104.33
6092	NYSE	PPG	Tue, Aug 2, 2016	104.88	104.88	103.35	103.69
6091	NYSE	PPG	Mon, Aug 1, 2016	104.10	105.06	103.74	104.67
6090	NYSE	PPG	Fri, Jul 29, 2016	104.99	105.23	103.74	104.71
6089	NYSE	PPG	Thu, Jul 28, 2016	105.72	106.32	104.82	105.48
6088	NYSE	PPG	Wed, Jul 27, 2016	106.87	106.87	105.76	106.09
6087	NYSE	PPG	Tue, Jul 26, 2016	107.07	107.07	106.18	106.76
6086	NYSE	PPG	Mon, Jul 25, 2016	107.23	107.35	106.40	106.59
6085	NYSE	PPG	Fri, Jul 22, 2016	108.59	108.59	107.31	107.65
6084	NYSE	PPG	Thu, Jul 21, 2016	109.00	110.13	107.56	108.59
6083	NYSE	PPG	Wed, Jul 20, 2016	108.79	110.14	108.48	110.03
6082	NYSE	PPG	Tue, Jul 19, 2016	108.64	108.98	107.77	108.38
6081	NYSE	PPG	Mon, Jul 18, 2016	109.00	109.50	108.61	109.30
6080	NYSE	PPG	Fri, Jul 15, 2016	109.02	109.48	108.14	109.27
6079	NYSE	PPG	Thu, Jul 14, 2016	109.81	109.99	108.35	108.63
6078	NYSE	PPG	Wed, Jul 13, 2016	109.10	109.55	107.96	109.47
6077	NYSE	PPG	Tue, Jul 12, 2016	107.55	109.50	107.31	108.70
6076	NYSE	PPG	Mon, Jul 11, 2016	106.63	107.04	106.42	106.61
6075	NYSE	PPG	Fri, Jul 8, 2016	104.18	106.61	103.98	106.32
6074	NYSE	PPG	Thu, Jul 7, 2016	103.28	103.78	102.53	103.03
6073	NYSE	PPG	Wed, Jul 6, 2016	102.20	103.02	101.72	102.97
6072	NYSE	PPG	Tue, Jul 5, 2016	103.92	103.93	101.80	102.65
6071	NYSE	PPG	Fri, Jul 1, 2016	104.32	105.49	104.07	104.52
6070	NYSE	PPG	Thu, Jun 30, 2016	102.57	104.15	101.99	104.15
6069	NYSE	PPG	Wed, Jun 29, 2016	101.94	102.72	101.57	102.49
6068	NYSE	PPG	Tue, Jun 28, 2016	99.95	100.56	98.42	100.56
6067	NYSE	PPG	Mon, Jun 27, 2016	101.41	101.47	98.08	98.69
6066	NYSE	PPG	Fri, Jun 24, 2016	108.09	108.09	102.21	102.73
6065	NYSE	PPG	Thu, Jun 23, 2016	109.70	111.26	109.44	111.22
6064	NYSE	PPG	Wed, Jun 22, 2016	108.40	108.40	107.66	107.81
6063	NYSE	PPG	Tue, Jun 21, 2016	108.65	108.65	107.83	108.06
6062	NYSE	PPG	Mon, Jun 20, 2016	109.28	109.73	108.32	108.42
6061	NYSE	PPG	Fri, Jun 17, 2016	107.00	108.26	106.63	108.18
6060	NYSE	PPG	Thu, Jun 16, 2016	105.62	107.01	105.06	106.96
6059	NYSE	PPG	Wed, Jun 15, 2016	107.30	107.64	106.50	106.62
6058	NYSE	PPG	Tue, Jun 14, 2016	107.31	107.85	106.43	107.08
6057	NYSE	PPG	Mon, Jun 13, 2016	108.94	109.25	107.61	107.69
6056	NYSE	PPG	Fri, Jun 10, 2016	109.77	109.86	108.77	109.24
6055	NYSE	PPG	Thu, Jun 9, 2016	110.21	110.49	109.52	110.43
6054	NYSE	PPG	Wed, Jun 8, 2016	108.06	111.26	107.51	110.95
6053	NYSE	PPG	Tue, Jun 7, 2016	108.15	108.36	107.37	107.77
6052	NYSE	PPG	Mon, Jun 6, 2016	108.10	108.87	107.68	108.12
6051	NYSE	PPG	Fri, Jun 3, 2016	108.07	108.17	106.86	107.67
6050	NYSE	PPG	Thu, Jun 2, 2016	107.36	108.20	106.89	108.20
6049	NYSE	PPG	Wed, Jun 1, 2016	107.31	108.21	106.49	107.98
6048	NYSE	PPG	Tue, May 31, 2016	108.65	108.87	107.20	107.68
6047	NYSE	PPG	Fri, May 27, 2016	107.96	108.71	107.30	108.60
6046	NYSE	PPG	Thu, May 26, 2016	108.35	109.00	107.59	107.70
6045	NYSE	PPG	Wed, May 25, 2016	108.26	108.73	107.70	108.32
6044	NYSE	PPG	Tue, May 24, 2016	106.57	108.15	106.46	107.76
6043	NYSE	PPG	Mon, May 23, 2016	106.19	106.83	105.80	106.43
6042	NYSE	PPG	Fri, May 20, 2016	106.38	107.03	105.93	106.21
6041	NYSE	PPG	Thu, May 19, 2016	106.00	106.65	104.96	105.64
6040	NYSE	PPG	Wed, May 18, 2016	106.93	107.79	106.07	106.39
6039	NYSE	PPG	Tue, May 17, 2016	107.82	108.27	106.69	107.01
6038	NYSE	PPG	Mon, May 16, 2016	107.19	108.64	107.09	108.16
6037	NYSE	PPG	Fri, May 13, 2016	107.57	108.07	106.47	106.70
6036	NYSE	PPG	Thu, May 12, 2016	108.23	108.55	106.36	107.49
6035	NYSE	PPG	Wed, May 11, 2016	108.74	109.20	107.38	107.42
6034	NYSE	PPG	Tue, May 10, 2016	107.80	108.83	107.26	108.73
6033	NYSE	PPG	Mon, May 9, 2016	108.14	108.23	107.29	107.44
6032	NYSE	PPG	Fri, May 6, 2016	107.70	108.31	107.18	108.31
6031	NYSE	PPG	Thu, May 5, 2016	109.04	109.53	108.23	108.58
6030	NYSE	PPG	Wed, May 4, 2016	108.51	109.36	108.00	108.59
6029	NYSE	PPG	Tue, May 3, 2016	110.09	110.22	109.02	109.50
6028	NYSE	PPG	Mon, May 2, 2016	110.18	111.25	109.04	111.24
6027	NYSE	PPG	Fri, Apr 29, 2016	112.40	112.73	109.75	110.39
6026	NYSE	PPG	Thu, Apr 28, 2016	111.89	113.40	111.53	112.77
6025	NYSE	PPG	Wed, Apr 27, 2016	113.89	114.65	112.59	112.99
6024	NYSE	PPG	Tue, Apr 26, 2016	113.37	113.91	113.01	113.55
6023	NYSE	PPG	Mon, Apr 25, 2016	113.00	113.30	111.97	112.60
6022	NYSE	PPG	Fri, Apr 22, 2016	111.35	113.39	110.78	113.19
6021	NYSE	PPG	Thu, Apr 21, 2016	111.70	113.00	110.10	110.26
6020	NYSE	PPG	Wed, Apr 20, 2016	116.85	117.00	115.55	116.07
6019	NYSE	PPG	Tue, Apr 19, 2016	116.24	116.80	115.77	116.55
6018	NYSE	PPG	Mon, Apr 18, 2016	115.00	115.93	114.64	115.75
6017	NYSE	PPG	Fri, Apr 15, 2016	114.69	115.40	114.39	115.35
6016	NYSE	PPG	Thu, Apr 14, 2016	113.74	114.59	113.74	114.51
6015	NYSE	PPG	Wed, Apr 13, 2016	113.42	114.29	112.74	114.23
6014	NYSE	PPG	Tue, Apr 12, 2016	112.09	113.17	111.36	112.94
6013	NYSE	PPG	Mon, Apr 11, 2016	112.07	112.84	111.59	111.68
6012	NYSE	PPG	Fri, Apr 8, 2016	111.03	112.14	111.03	111.83
6011	NYSE	PPG	Thu, Apr 7, 2016	111.35	111.83	110.08	110.61
6010	NYSE	PPG	Wed, Apr 6, 2016	111.37	112.20	110.64	112.08
6009	NYSE	PPG	Tue, Apr 5, 2016	112.19	112.19	112.19	111.43
6008	NYSE	PPG	Mon, Apr 4, 2016	113.15	113.23	111.63	112.19
6007	NYSE	PPG	Fri, Apr 1, 2016	110.44	113.29	110.22	113.11
6006	NYSE	PPG	Thu, Mar 31, 2016	111.90	112.08	111.13	111.49
6005	NYSE	PPG	Wed, Mar 30, 2016	111.00	112.10	110.73	111.90
6004	NYSE	PPG	Tue, Mar 29, 2016	108.80	110.59	108.61	110.57
6003	NYSE	PPG	Mon, Mar 28, 2016	109.39	109.61	108.74	109.40
6002	NYSE	PPG	Thu, Mar 24, 2016	109.14	109.14	109.14	108.95
6001	NYSE	PPG	Wed, Mar 23, 2016	108.91	109.68	108.13	109.14
6000	NYSE	PPG	Tue, Mar 22, 2016	108.80	110.20	108.56	109.84
5999	NYSE	PPG	Mon, Mar 21, 2016	109.62	110.53	108.28	108.89
5998	NYSE	PPG	Fri, Mar 18, 2016	109.62	110.58	108.05	108.90
5997	NYSE	PPG	Thu, Mar 17, 2016	106.90	109.71	106.90	109.40
5996	NYSE	PPG	Wed, Mar 16, 2016	104.22	106.67	104.13	106.61
5995	NYSE	PPG	Tue, Mar 15, 2016	104.74	104.74	104.74	104.76
5994	NYSE	PPG	Mon, Mar 14, 2016	104.34	105.10	104.00	104.74
5993	NYSE	PPG	Fri, Mar 11, 2016	104.15	105.23	103.78	105.01
5992	NYSE	PPG	Thu, Mar 10, 2016	102.60	104.22	101.84	102.91
5991	NYSE	PPG	Wed, Mar 9, 2016	101.51	101.51	101.51	102.28
5990	NYSE	PPG	Tue, Mar 8, 2016	102.38	102.65	101.35	101.51
5989	NYSE	PPG	Mon, Mar 7, 2016	101.84	103.45	101.64	103.37
5988	NYSE	PPG	Fri, Mar 4, 2016	100.67	102.93	100.32	102.49
5987	NYSE	PPG	Thu, Mar 3, 2016	98.96	100.75	98.23	100.30
5986	NYSE	PPG	Wed, Mar 2, 2016	99.22	99.74	98.43	99.33
5985	NYSE	PPG	Tue, Mar 1, 2016	96.53	96.53	96.53	99.58
5984	NYSE	PPG	Mon, Feb 29, 2016	97.97	98.84	96.49	96.53
5983	NYSE	PPG	Fri, Feb 26, 2016	97.73	98.45	97.36	98.16
5982	NYSE	PPG	Thu, Feb 25, 2016	96.11	97.06	94.56	97.01
5981	NYSE	PPG	Wed, Feb 24, 2016	93.61	95.81	92.95	95.68
5980	NYSE	PPG	Tue, Feb 23, 2016	96.54	96.66	94.70	94.87
5979	NYSE	PPG	Mon, Feb 22, 2016	96.87	98.00	95.86	96.72
5978	NYSE	PPG	Fri, Feb 19, 2016	94.66	95.74	93.68	95.63
5977	NYSE	PPG	Thu, Feb 18, 2016	95.20	95.58	94.14	94.69
5976	NYSE	PPG	Wed, Feb 17, 2016	94.31	95.45	93.01	95.00
5975	NYSE	PPG	Tue, Feb 16, 2016	93.06	93.77	91.78	93.62
5974	NYSE	PPG	Fri, Feb 12, 2016	90.06	92.14	89.62	91.78
5973	NYSE	PPG	Thu, Feb 11, 2016	89.35	90.73	88.47	89.27
5972	NYSE	PPG	Wed, Feb 10, 2016	91.67	93.21	91.04	91.34
5971	NYSE	PPG	Tue, Feb 9, 2016	88.62	91.68	88.37	90.99
5970	NYSE	PPG	Mon, Feb 8, 2016	92.21	92.28	88.86	89.65
5969	NYSE	PPG	Fri, Feb 5, 2016	95.31	95.83	92.71	92.87
5968	NYSE	PPG	Thu, Feb 4, 2016	95.33	96.32	94.60	95.70
5967	NYSE	PPG	Wed, Feb 3, 2016	94.29	95.15	91.87	95.11
5966	NYSE	PPG	Tue, Feb 2, 2016	94.97	94.97	92.66	93.04
5965	NYSE	PPG	Mon, Feb 1, 2016	93.71	95.90	93.25	95.59
5964	NYSE	PPG	Fri, Jan 29, 2016	92.72	95.14	92.28	95.12
5963	NYSE	PPG	Thu, Jan 28, 2016	93.29	94.04	91.98	92.09
5962	NYSE	PPG	Wed, Jan 27, 2016	92.43	94.24	91.90	92.80
5961	NYSE	PPG	Tue, Jan 26, 2016	91.48	93.29	91.11	92.58
5960	NYSE	PPG	Mon, Jan 25, 2016	92.81	93.32	90.93	91.11
5959	NYSE	PPG	Fri, Jan 22, 2016	92.79	94.81	92.33	93.16
5958	NYSE	PPG	Thu, Jan 21, 2016	93.00	94.67	90.61	91.92
5957	NYSE	PPG	Wed, Jan 20, 2016	90.45	94.69	90.02	93.52
5956	NYSE	PPG	Tue, Jan 19, 2016	92.80	93.25	89.90	91.60
5955	NYSE	PPG	Fri, Jan 15, 2016	91.64	92.35	90.34	91.90
5954	NYSE	PPG	Thu, Jan 14, 2016	93.29	94.12	91.60	93.57
5953	NYSE	PPG	Wed, Jan 13, 2016	95.98	96.24	93.01	93.05
5952	NYSE	PPG	Tue, Jan 12, 2016	95.33	95.56	93.79	95.12
5951	NYSE	PPG	Mon, Jan 11, 2016	94.84	95.72	93.73	94.45
5950	NYSE	PPG	Fri, Jan 8, 2016	95.68	96.64	94.17	94.49
5949	NYSE	PPG	Thu, Jan 7, 2016	95.07	97.14	94.68	95.25
5948	NYSE	PPG	Wed, Jan 6, 2016	96.44	97.20	95.93	96.47
5947	NYSE	PPG	Tue, Jan 5, 2016	98.63	99.32	97.47	98.31
5946	NYSE	PPG	Mon, Jan 4, 2016	97.27	97.99	96.06	97.96
5945	NYSE	PPG	Thu, Dec 31, 2015	99.38	100.00	98.79	98.82
5944	NYSE	PPG	Wed, Dec 30, 2015	100.33	100.71	99.71	99.77
5943	NYSE	PPG	Tue, Dec 29, 2015	100.82	100.94	99.95	100.58
5942	NYSE	PPG	Mon, Dec 28, 2015	100.20	100.33	99.42	99.90
5941	NYSE	PPG	Thu, Dec 24, 2015	99.94	100.79	99.94	100.39
5940	NYSE	PPG	Wed, Dec 23, 2015	99.38	100.52	99.24	100.24
5939	NYSE	PPG	Tue, Dec 22, 2015	97.90	99.16	97.56	98.76
5938	NYSE	PPG	Mon, Dec 21, 2015	96.92	97.37	96.49	97.23
5937	NYSE	PPG	Fri, Dec 18, 2015	97.99	98.20	96.25	96.29
5936	NYSE	PPG	Thu, Dec 17, 2015	100.53	100.66	98.17	98.24
5935	NYSE	PPG	Wed, Dec 16, 2015	99.18	100.33	98.53	100.22
5934	NYSE	PPG	Tue, Dec 15, 2015	98.72	99.42	98.47	98.55
5933	NYSE	PPG	Mon, Dec 14, 2015	98.56	98.96	96.88	97.73
5932	NYSE	PPG	Fri, Dec 11, 2015	99.46	99.96	98.41	98.73
5931	NYSE	PPG	Thu, Dec 10, 2015	101.33	101.74	100.51	100.88
5930	NYSE	PPG	Wed, Dec 9, 2015	102.75	103.58	100.59	101.55
5929	NYSE	PPG	Tue, Dec 8, 2015	103.92	104.53	102.66	102.75
5928	NYSE	PPG	Mon, Dec 7, 2015	105.27	105.86	104.28	104.99
5927	NYSE	PPG	Fri, Dec 4, 2015	104.51	106.37	104.37	105.96
5926	NYSE	PPG	Thu, Dec 3, 2015	105.40	105.99	103.92	104.30
5925	NYSE	PPG	Wed, Dec 2, 2015	106.20	106.74	105.08	105.34
5924	NYSE	PPG	Tue, Dec 1, 2015	106.39	106.87	105.82	106.76
5923	NYSE	PPG	Mon, Nov 30, 2015	106.36	106.49	105.12	105.74
5922	NYSE	PPG	Fri, Nov 27, 2015	106.28	106.68	105.54	106.21
5921	NYSE	PPG	Wed, Nov 25, 2015	105.91	106.76	105.38	106.46
5920	NYSE	PPG	Tue, Nov 24, 2015	104.53	106.04	104.53	105.49
5919	NYSE	PPG	Mon, Nov 23, 2015	105.00	106.03	104.29	105.47
5918	NYSE	PPG	Fri, Nov 20, 2015	103.50	105.08	103.31	104.62
5917	NYSE	PPG	Thu, Nov 19, 2015	104.23	104.57	102.88	103.37
5916	NYSE	PPG	Wed, Nov 18, 2015	101.81	104.52	101.55	104.23
5915	NYSE	PPG	Tue, Nov 17, 2015	101.90	103.06	101.45	101.71
5914	NYSE	PPG	Mon, Nov 16, 2015	100.91	102.12	100.23	101.95
5913	NYSE	PPG	Fri, Nov 13, 2015	99.34	101.48	98.86	100.83
5912	NYSE	PPG	Thu, Nov 12, 2015	100.61	101.12	99.21	99.21
5911	NYSE	PPG	Wed, Nov 11, 2015	101.51	101.97	100.85	101.61
5910	NYSE	PPG	Tue, Nov 10, 2015	101.39	101.85	100.38	101.12
5909	NYSE	PPG	Mon, Nov 9, 2015	102.71	102.77	100.75	101.73
5908	NYSE	PPG	Fri, Nov 6, 2015	102.49	103.26	101.83	103.00
5907	NYSE	PPG	Thu, Nov 5, 2015	103.72	104.01	102.44	103.21
5906	NYSE	PPG	Wed, Nov 4, 2015	104.65	104.72	103.79	103.86
5905	NYSE	PPG	Tue, Nov 3, 2015	104.05	104.79	103.66	104.19
5904	NYSE	PPG	Mon, Nov 2, 2015	104.22	104.69	103.36	104.00
5903	NYSE	PPG	Fri, Oct 30, 2015	104.58	104.78	103.68	104.26
5902	NYSE	PPG	Thu, Oct 29, 2015	104.40	104.67	103.58	104.28
5901	NYSE	PPG	Wed, Oct 28, 2015	103.47	104.35	102.71	104.33
5900	NYSE	PPG	Tue, Oct 27, 2015	103.47	104.19	102.63	102.93
5899	NYSE	PPG	Mon, Oct 26, 2015	104.10	104.48	103.42	103.93
5898	NYSE	PPG	Fri, Oct 23, 2015	104.50	104.88	103.73	103.99
5897	NYSE	PPG	Thu, Oct 22, 2015	101.60	104.00	101.34	103.62
5896	NYSE	PPG	Wed, Oct 21, 2015	101.72	101.85	100.00	100.64
5895	NYSE	PPG	Tue, Oct 20, 2015	101.17	102.40	100.75	101.38
5894	NYSE	PPG	Mon, Oct 19, 2015	100.03	101.28	99.40	101.18
5893	NYSE	PPG	Fri, Oct 16, 2015	100.20	103.26	99.99	100.74
5892	NYSE	PPG	Thu, Oct 15, 2015	97.81	99.38	96.31	99.26
5891	NYSE	PPG	Wed, Oct 14, 2015	96.85	98.23	96.76	97.32
5890	NYSE	PPG	Tue, Oct 13, 2015	96.54	98.05	95.87	97.18
5889	NYSE	PPG	Mon, Oct 12, 2015	96.66	97.71	96.01	97.34
5888	NYSE	PPG	Fri, Oct 9, 2015	95.70	96.46	95.01	95.97
5887	NYSE	PPG	Thu, Oct 8, 2015	94.17	95.99	93.79	95.77
5886	NYSE	PPG	Wed, Oct 7, 2015	92.90	94.34	92.48	94.31
5885	NYSE	PPG	Tue, Oct 6, 2015	94.61	95.20	93.25	93.40
5884	NYSE	PPG	Mon, Oct 5, 2015	93.44	94.85	93.20	94.59
5883	NYSE	PPG	Fri, Oct 2, 2015	89.05	92.72	88.35	92.66
5882	NYSE	PPG	Thu, Oct 1, 2015	82.93	90.18	82.93	90.13
5881	NYSE	PPG	Wed, Sep 30, 2015	87.09	88.22	86.95	87.69
5880	NYSE	PPG	Tue, Sep 29, 2015	84.69	86.32	84.50	85.95
5879	NYSE	PPG	Mon, Sep 28, 2015	87.50	87.83	84.40	84.51
5878	NYSE	PPG	Fri, Sep 25, 2015	88.66	89.23	87.63	88.34
5877	NYSE	PPG	Thu, Sep 24, 2015	89.05	89.46	87.19	88.11
5876	NYSE	PPG	Wed, Sep 23, 2015	91.75	92.17	89.80	89.94
5875	NYSE	PPG	Tue, Sep 22, 2015	92.23	92.57	90.54	91.62
5874	NYSE	PPG	Mon, Sep 21, 2015	93.55	94.33	93.02	93.45
5873	NYSE	PPG	Fri, Sep 18, 2015	93.11	93.99	92.73	93.19
5872	NYSE	PPG	Thu, Sep 17, 2015	95.07	96.04	94.11	94.46
5871	NYSE	PPG	Wed, Sep 16, 2015	94.42	95.36	94.32	95.07
5870	NYSE	PPG	Tue, Sep 15, 2015	94.16	95.33	93.67	94.28
5869	NYSE	PPG	Mon, Sep 14, 2015	96.31	96.77	93.74	94.16
5868	NYSE	PPG	Fri, Sep 11, 2015	96.30	96.78	95.42	96.72
5867	NYSE	PPG	Thu, Sep 10, 2015	96.09	97.39	95.57	96.64
5866	NYSE	PPG	Wed, Sep 9, 2015	97.36	97.88	95.97	96.10
5865	NYSE	PPG	Tue, Sep 8, 2015	94.94	96.41	94.52	96.40
5864	NYSE	PPG	Fri, Sep 4, 2015	92.67	93.84	92.29	93.31
5863	NYSE	PPG	Thu, Sep 3, 2015	94.06	94.89	93.56	93.98
5862	NYSE	PPG	Wed, Sep 2, 2015	92.85	93.53	91.62	93.53
5861	NYSE	PPG	Tue, Sep 1, 2015	93.27	93.63	90.81	91.35
5860	NYSE	PPG	Mon, Aug 31, 2015	95.56	96.66	94.76	95.29
5859	NYSE	PPG	Fri, Aug 28, 2015	94.85	96.38	94.85	96.11
5858	NYSE	PPG	Thu, Aug 27, 2015	94.67	95.85	93.27	95.19
5857	NYSE	PPG	Wed, Aug 26, 2015	92.68	93.22	91.00	93.10
5856	NYSE	PPG	Tue, Aug 25, 2015	94.87	94.87	91.02	91.05
5855	NYSE	PPG	Mon, Aug 24, 2015	92.03	95.95	91.00	92.26
5854	NYSE	PPG	Fri, Aug 21, 2015	98.56	99.31	97.12	97.21
5853	NYSE	PPG	Thu, Aug 20, 2015	101.91	102.40	99.87	99.87
5852	NYSE	PPG	Wed, Aug 19, 2015	103.78	104.09	102.15	102.50
5851	NYSE	PPG	Tue, Aug 18, 2015	104.42	105.71	104.36	104.57
5850	NYSE	PPG	Mon, Aug 17, 2015	104.21	105.09	103.85	104.26
5849	NYSE	PPG	Fri, Aug 14, 2015	103.64	104.80	103.39	104.70
5848	NYSE	PPG	Thu, Aug 13, 2015	104.26	104.40	103.46	103.52
5847	NYSE	PPG	Wed, Aug 12, 2015	103.64	104.21	102.25	104.03
5846	NYSE	PPG	Tue, Aug 11, 2015	105.36	105.41	103.80	104.41
5845	NYSE	PPG	Mon, Aug 10, 2015	104.72	106.61	104.40	106.61
5844	NYSE	PPG	Fri, Aug 7, 2015	104.86	105.15	103.74	103.92
5843	NYSE	PPG	Thu, Aug 6, 2015	106.24	106.54	104.91	105.21
5842	NYSE	PPG	Wed, Aug 5, 2015	107.69	108.09	106.26	106.59
5841	NYSE	PPG	Tue, Aug 4, 2015	108.00	108.46	106.20	106.54
5840	NYSE	PPG	Mon, Aug 3, 2015	107.31	108.71	107.07	107.87
5839	NYSE	PPG	Fri, Jul 31, 2015	109.00	109.37	108.18	108.38
5838	NYSE	PPG	Thu, Jul 30, 2015	108.50	108.76	107.57	108.52
5837	NYSE	PPG	Wed, Jul 29, 2015	107.08	108.99	106.84	108.57
5836	NYSE	PPG	Tue, Jul 28, 2015	103.01	107.19	102.64	106.92
5835	NYSE	PPG	Mon, Jul 27, 2015	102.69	103.21	101.61	102.39
5834	NYSE	PPG	Fri, Jul 24, 2015	105.54	105.60	102.19	103.25
5833	NYSE	PPG	Thu, Jul 23, 2015	108.10	108.19	105.10	105.63
5832	NYSE	PPG	Wed, Jul 22, 2015	108.12	108.81	107.29	108.09
5831	NYSE	PPG	Tue, Jul 21, 2015	111.12	111.55	107.86	108.21
5830	NYSE	PPG	Mon, Jul 20, 2015	111.95	112.00	110.62	110.85
5829	NYSE	PPG	Fri, Jul 17, 2015	112.46	113.54	111.66	111.80
5828	NYSE	PPG	Thu, Jul 16, 2015	117.09	118.27	111.54	111.82
5827	NYSE	PPG	Wed, Jul 15, 2015	117.32	117.99	116.79	116.98
5826	NYSE	PPG	Tue, Jul 14, 2015	116.50	117.89	116.46	117.61
5825	NYSE	PPG	Mon, Jul 13, 2015	116.19	116.61	115.96	116.53
5824	NYSE	PPG	Fri, Jul 10, 2015	114.12	115.03	113.54	114.90
5823	NYSE	PPG	Thu, Jul 9, 2015	114.66	114.85	112.63	112.64
5822	NYSE	PPG	Wed, Jul 8, 2015	113.91	114.49	113.02	113.10
5821	NYSE	PPG	Tue, Jul 7, 2015	115.33	115.33	113.36	115.06
5820	NYSE	PPG	Mon, Jul 6, 2015	114.81	115.98	114.21	115.10
5819	NYSE	PPG	Thu, Jul 2, 2015	117.15	117.32	115.24	115.91
5818	NYSE	PPG	Wed, Jul 1, 2015	115.78	116.56	115.23	116.50
5817	NYSE	PPG	Tue, Jun 30, 2015	115.69	116.00	114.40	114.72
5816	NYSE	PPG	Mon, Jun 29, 2015	117.14	117.31	114.88	114.98
5815	NYSE	PPG	Fri, Jun 26, 2015	118.14	118.23	117.60	118.01
5814	NYSE	PPG	Thu, Jun 25, 2015	118.10	118.56	117.70	117.74
5813	NYSE	PPG	Wed, Jun 24, 2015	118.28	118.49	117.90	117.97
5812	NYSE	PPG	Tue, Jun 23, 2015	118.48	118.69	117.76	118.29
5811	NYSE	PPG	Mon, Jun 22, 2015	118.00	118.64	117.76	118.17
5810	NYSE	PPG	Fri, Jun 19, 2015	117.16	118.02	116.82	117.30
5809	NYSE	PPG	Thu, Jun 18, 2015	117.12	118.24	116.79	117.81
5808	NYSE	PPG	Wed, Jun 17, 2015	116.27	116.83	115.14	116.67
5807	NYSE	PPG	Tue, Jun 16, 2015	115.22	116.19	115.00	116.00
5806	NYSE	PPG	Mon, Jun 15, 2015	115.64	116.14	114.95	115.43
5805	NYSE	PPG	Fri, Jun 12, 2015	116.83	116.97	116.10	116.63
5804	NYSE	PPG	Thu, Jun 11, 2015	116.41	117.48	115.48	117.00
5803	NYSE	PPG	Wed, Jun 10, 2015	115.22	116.50	115.01	115.94
5802	NYSE	PPG	Tue, Jun 9, 2015	114.24	115.15	113.80	114.63
5801	NYSE	PPG	Mon, Jun 8, 2015	114.21	114.28	113.61	114.05
5800	NYSE	PPG	Fri, Jun 5, 2015	113.96	114.58	113.24	114.32
5799	NYSE	PPG	Thu, Jun 4, 2015	114.47	115.13	114.12	114.39
5798	NYSE	PPG	Wed, Jun 3, 2015	114.67	115.05	114.01	115.00
5797	NYSE	PPG	Tue, Jun 2, 2015	114.34	114.96	113.51	114.13
5796	NYSE	PPG	Mon, Jun 1, 2015	114.09	115.13	113.64	114.52
5795	NYSE	PPG	Fri, May 29, 2015	114.64	115.16	114.02	114.45
5794	NYSE	PPG	Thu, May 28, 2015	114.15	115.07	113.68	114.91
5793	NYSE	PPG	Wed, May 27, 2015	113.76	114.83	113.61	114.57
5792	NYSE	PPG	Tue, May 26, 2015	114.21	114.59	112.88	113.36
5791	NYSE	PPG	Fri, May 22, 2015	114.32	115.16	114.32	114.60
5790	NYSE	PPG	Thu, May 21, 2015	114.16	115.12	114.12	114.62
5789	NYSE	PPG	Wed, May 20, 2015	115.00	115.39	114.12	114.47
5788	NYSE	PPG	Tue, May 19, 2015	115.44	115.96	114.70	115.00
5787	NYSE	PPG	Mon, May 18, 2015	115.85	115.85	114.75	115.47
5786	NYSE	PPG	Fri, May 15, 2015	114.34	115.89	113.92	115.85
5785	NYSE	PPG	Thu, May 14, 2015	113.62	114.50	113.00	114.40
5784	NYSE	PPG	Wed, May 13, 2015	112.26	112.90	111.25	112.70
5783	NYSE	PPG	Tue, May 12, 2015	113.26	113.66	112.21	112.25
5782	NYSE	PPG	Mon, May 11, 2015	114.27	115.09	113.61	113.67
5781	NYSE	PPG	Fri, May 8, 2015	113.89	115.26	113.40	114.53
5780	NYSE	PPG	Thu, May 7, 2015	110.75	112.88	110.34	112.46
5779	NYSE	PPG	Wed, May 6, 2015	111.33	111.40	110.33	111.03
5778	NYSE	PPG	Tue, May 5, 2015	113.25	113.49	110.71	110.79
5777	NYSE	PPG	Mon, May 4, 2015	112.44	113.00	112.29	112.52
5776	NYSE	PPG	Fri, May 1, 2015	110.87	112.41	110.58	112.28
5775	NYSE	PPG	Thu, Apr 30, 2015	110.24	111.59	110.01	110.78
5774	NYSE	PPG	Wed, Apr 29, 2015	109.85	111.17	109.57	111.09
5773	NYSE	PPG	Tue, Apr 28, 2015	110.27	110.67	109.30	110.38
5772	NYSE	PPG	Mon, Apr 27, 2015	111.73	111.98	110.19	110.43
5771	NYSE	PPG	Fri, Apr 24, 2015	112.94	113.41	111.25	111.66
5770	NYSE	PPG	Thu, Apr 23, 2015	113.04	113.43	112.69	112.94
5769	NYSE	PPG	Wed, Apr 22, 2015	113.58	114.20	112.75	113.20
5768	NYSE	PPG	Tue, Apr 21, 2015	114.11	114.14	112.79	113.53
5767	NYSE	PPG	Mon, Apr 20, 2015	114.02	114.47	112.74	113.84
5766	NYSE	PPG	Fri, Apr 17, 2015	112.57	114.01	112.18	113.31
5765	NYSE	PPG	Thu, Apr 16, 2015	116.52	116.56	113.28	113.38
5764	NYSE	PPG	Wed, Apr 15, 2015	114.37	114.55	113.26	113.64
5763	NYSE	PPG	Tue, Apr 14, 2015	114.71	114.86	113.46	113.98
5762	NYSE	PPG	Mon, Apr 13, 2015	114.68	115.38	114.21	114.80
5761	NYSE	PPG	Fri, Apr 10, 2015	114.50	114.95	113.52	114.75
5760	NYSE	PPG	Thu, Apr 9, 2015	113.19	114.26	112.71	114.17
5759	NYSE	PPG	Wed, Apr 8, 2015	112.16	113.33	112.16	113.07
5758	NYSE	PPG	Tue, Apr 7, 2015	112.02	113.17	111.71	112.45
5757	NYSE	PPG	Mon, Apr 6, 2015	111.33	112.49	111.00	112.11
5756	NYSE	PPG	Thu, Apr 2, 2015	111.71	112.64	111.47	111.79
5755	NYSE	PPG	Wed, Apr 1, 2015	112.68	112.98	111.18	112.23
5754	NYSE	PPG	Tue, Mar 31, 2015	111.47	113.20	111.08	112.77
5753	NYSE	PPG	Mon, Mar 30, 2015	112.15	113.03	111.58	112.25
5752	NYSE	PPG	Fri, Mar 27, 2015	111.01	112.00	110.47	111.48
5751	NYSE	PPG	Thu, Mar 26, 2015	110.30	111.25	110.03	110.65
5750	NYSE	PPG	Wed, Mar 25, 2015	112.90	113.52	111.14	111.23
5749	NYSE	PPG	Tue, Mar 24, 2015	113.20	113.94	112.75	112.75
5748	NYSE	PPG	Mon, Mar 23, 2015	114.37	114.91	113.21	113.22
5747	NYSE	PPG	Fri, Mar 20, 2015	113.67	115.13	112.89	114.53
5746	NYSE	PPG	Thu, Mar 19, 2015	114.09	114.49	112.93	113.09
5745	NYSE	PPG	Wed, Mar 18, 2015	112.96	116.08	111.50	114.82
5744	NYSE	PPG	Tue, Mar 17, 2015	114.24	114.77	113.07	113.63
5743	NYSE	PPG	Mon, Mar 16, 2015	114.37	115.13	114.02	115.04
5742	NYSE	PPG	Fri, Mar 13, 2015	114.36	114.75	113.17	113.96
5741	NYSE	PPG	Thu, Mar 12, 2015	112.70	114.92	112.56	114.85
5740	NYSE	PPG	Wed, Mar 11, 2015	113.91	114.08	112.51	112.59
5739	NYSE	PPG	Tue, Mar 10, 2015	114.97	115.06	113.82	113.84
5738	NYSE	PPG	Mon, Mar 9, 2015	116.22	116.86	115.76	116.15
5737	NYSE	PPG	Fri, Mar 6, 2015	116.69	117.39	115.83	115.99
5736	NYSE	PPG	Thu, Mar 5, 2015	117.92	118.14	117.06	117.73
5735	NYSE	PPG	Wed, Mar 4, 2015	116.56	118.95	116.11	117.67
5734	NYSE	PPG	Tue, Mar 3, 2015	118.45	118.49	116.92	117.27
5733	NYSE	PPG	Mon, Mar 2, 2015	118.45	118.88	117.78	118.85
5732	NYSE	PPG	Fri, Feb 27, 2015	117.94	118.48	117.05	117.69
5731	NYSE	PPG	Thu, Feb 26, 2015	117.62	118.41	117.33	117.92
5730	NYSE	PPG	Wed, Feb 25, 2015	118.00	118.71	117.59	117.84
5729	NYSE	PPG	Tue, Feb 24, 2015	118.43	118.60	117.76	118.39
5728	NYSE	PPG	Mon, Feb 23, 2015	117.61	118.55	117.41	118.25
5727	NYSE	PPG	Fri, Feb 20, 2015	117.32	118.60	116.05	118.32
5726	NYSE	PPG	Thu, Feb 19, 2015	117.24	118.57	117.01	117.75
5725	NYSE	PPG	Wed, Feb 18, 2015	117.15	118.19	116.62	118.12
5724	NYSE	PPG	Tue, Feb 17, 2015	117.15	118.49	116.76	117.93
5723	NYSE	PPG	Fri, Feb 13, 2015	116.85	118.43	116.55	118.39
5722	NYSE	PPG	Thu, Feb 12, 2015	115.13	116.80	114.56	116.52
5721	NYSE	PPG	Wed, Feb 11, 2015	113.96	114.60	113.46	114.11
5720	NYSE	PPG	Tue, Feb 10, 2015	114.59	114.73	112.95	114.12
5719	NYSE	PPG	Mon, Feb 9, 2015	115.18	115.43	113.09	113.41
5718	NYSE	PPG	Fri, Feb 6, 2015	115.09	116.00	114.56	115.43
5717	NYSE	PPG	Thu, Feb 5, 2015	114.48	115.62	113.92	115.19
5716	NYSE	PPG	Wed, Feb 4, 2015	113.30	114.47	112.51	113.73
5715	NYSE	PPG	Tue, Feb 3, 2015	113.22	113.88	111.92	113.45
5714	NYSE	PPG	Mon, Feb 2, 2015	110.63	112.12	109.94	111.87
5713	NYSE	PPG	Fri, Jan 30, 2015	111.37	113.03	111.37	111.44
5712	NYSE	PPG	Thu, Jan 29, 2015	111.00	113.04	110.16	112.86
5711	NYSE	PPG	Wed, Jan 28, 2015	113.07	113.86	110.62	110.87
5710	NYSE	PPG	Tue, Jan 27, 2015	113.00	114.01	112.13	112.98
5709	NYSE	PPG	Mon, Jan 26, 2015	113.55	114.08	112.61	113.91
5708	NYSE	PPG	Fri, Jan 23, 2015	115.50	115.50	113.89	113.91
5707	NYSE	PPG	Thu, Jan 22, 2015	114.36	115.98	113.16	115.68
5706	NYSE	PPG	Wed, Jan 21, 2015	113.74	114.81	113.11	114.02
5705	NYSE	PPG	Tue, Jan 20, 2015	115.55	116.00	113.08	114.08
5704	NYSE	PPG	Fri, Jan 16, 2015	113.04	115.45	112.53	115.19
5703	NYSE	PPG	Thu, Jan 15, 2015	114.56	116.99	112.39	113.10
5702	NYSE	PPG	Wed, Jan 14, 2015	112.16	113.52	111.27	113.49
5701	NYSE	PPG	Tue, Jan 13, 2015	113.71	115.12	112.24	113.50
5700	NYSE	PPG	Mon, Jan 12, 2015	113.50	114.02	112.42	113.13
5699	NYSE	PPG	Fri, Jan 9, 2015	115.12	115.39	112.88	113.49
5698	NYSE	PPG	Thu, Jan 8, 2015	113.12	115.34	112.47	114.94
5697	NYSE	PPG	Wed, Jan 7, 2015	111.49	112.35	110.70	111.96
5696	NYSE	PPG	Tue, Jan 6, 2015	112.36	112.65	109.91	111.47
5695	NYSE	PPG	Mon, Jan 5, 2015	113.53	113.88	111.30	111.74
5694	NYSE	PPG	Fri, Jan 2, 2015	115.58	116.17	113.80	114.70
5693	NYSE	PPG	Wed, Dec 31, 2014	116.13	116.84	115.51	115.58
5692	NYSE	PPG	Tue, Dec 30, 2014	115.77	116.31	115.57	115.83
5691	NYSE	PPG	Mon, Dec 29, 2014	115.46	116.58	115.31	116.23
5690	NYSE	PPG	Fri, Dec 26, 2014	115.69	116.40	115.30	115.80
5689	NYSE	PPG	Wed, Dec 24, 2014	115.75	115.92	115.19	115.56
5688	NYSE	PPG	Tue, Dec 23, 2014	115.09	116.08	115.00	115.54
5687	NYSE	PPG	Mon, Dec 22, 2014	114.32	115.02	113.67	114.80
5686	NYSE	PPG	Fri, Dec 19, 2014	114.04	114.80	113.51	113.95
5685	NYSE	PPG	Thu, Dec 18, 2014	112.22	113.55	111.46	113.51
5684	NYSE	PPG	Wed, Dec 17, 2014	108.55	111.52	108.35	111.13
5683	NYSE	PPG	Tue, Dec 16, 2014	108.15	110.67	108.02	108.33
5682	NYSE	PPG	Mon, Dec 15, 2014	110.51	111.24	108.12	109.06
5681	NYSE	PPG	Fri, Dec 12, 2014	110.82	111.21	109.88	109.91
5680	NYSE	PPG	Thu, Dec 11, 2014	110.43	112.16	110.24	111.30
5679	NYSE	PPG	Wed, Dec 10, 2014	112.81	112.81	110.24	110.43
5678	NYSE	PPG	Tue, Dec 9, 2014	110.51	112.90	110.51	112.85
5677	NYSE	PPG	Mon, Dec 8, 2014	111.20	111.98	110.84	111.42
5676	NYSE	PPG	Fri, Dec 5, 2014	111.95	112.73	111.23	111.43
5675	NYSE	PPG	Thu, Dec 4, 2014	111.56	112.58	111.23	111.86
5674	NYSE	PPG	Wed, Dec 3, 2014	109.80	111.82	109.57	111.63
5673	NYSE	PPG	Tue, Dec 2, 2014	110.61	111.12	108.97	109.57
5672	NYSE	PPG	Mon, Dec 1, 2014	108.73	110.39	108.39	109.94
5671	NYSE	PPG	Fri, Nov 28, 2014	109.15	109.77	108.24	109.41
5670	NYSE	PPG	Wed, Nov 26, 2014	107.58	108.57	107.28	108.48
5669	NYSE	PPG	Tue, Nov 25, 2014	107.59	108.72	107.59	107.70
5668	NYSE	PPG	Mon, Nov 24, 2014	107.80	108.27	107.23	107.79
5667	NYSE	PPG	Fri, Nov 21, 2014	107.52	108.87	106.85	107.68
5666	NYSE	PPG	Thu, Nov 20, 2014	104.92	106.44	104.81	106.33
5665	NYSE	PPG	Wed, Nov 19, 2014	104.35	105.54	104.01	105.33
5664	NYSE	PPG	Tue, Nov 18, 2014	102.48	104.38	102.18	104.25
5663	NYSE	PPG	Mon, Nov 17, 2014	102.00	103.19	101.71	102.67
5662	NYSE	PPG	Fri, Nov 14, 2014	102.56	103.18	101.74	101.95
5661	NYSE	PPG	Thu, Nov 13, 2014	102.12	103.50	102.12	102.52
5660	NYSE	PPG	Wed, Nov 12, 2014	102.62	102.80	101.58	101.95
5659	NYSE	PPG	Tue, Nov 11, 2014	103.13	103.51	102.36	102.63
5658	NYSE	PPG	Mon, Nov 10, 2014	103.29	103.67	102.67	103.14
5657	NYSE	PPG	Fri, Nov 7, 2014	101.53	103.75	101.53	103.45
5656	NYSE	PPG	Thu, Nov 6, 2014	102.50	103.13	101.58	103.05
5655	NYSE	PPG	Wed, Nov 5, 2014	100.21	102.73	99.83	102.63
5654	NYSE	PPG	Tue, Nov 4, 2014	100.13	100.40	98.64	99.24
5653	NYSE	PPG	Mon, Nov 3, 2014	102.03	102.39	99.94	100.19
5652	NYSE	PPG	Fri, Oct 31, 2014	97.40	102.25	96.78	101.85
5651	NYSE	PPG	Thu, Oct 30, 2014	95.67	96.72	95.39	96.18
5650	NYSE	PPG	Wed, Oct 29, 2014	97.51	97.71	95.39	96.03
5649	NYSE	PPG	Tue, Oct 28, 2014	97.39	98.43	96.98	97.70
5648	NYSE	PPG	Mon, Oct 27, 2014	96.58	96.92	95.60	96.30
5647	NYSE	PPG	Fri, Oct 24, 2014	97.43	98.06	96.31	97.93
5646	NYSE	PPG	Thu, Oct 23, 2014	97.99	98.29	97.06	97.45
5645	NYSE	PPG	Wed, Oct 22, 2014	98.63	99.25	96.65	96.86
5644	NYSE	PPG	Tue, Oct 21, 2014	95.98	98.14	95.98	98.02
5643	NYSE	PPG	Mon, Oct 20, 2014	93.89	95.64	93.39	95.59
5642	NYSE	PPG	Fri, Oct 17, 2014	92.32	94.19	91.83	93.63
5641	NYSE	PPG	Thu, Oct 16, 2014	86.95	91.75	85.78	90.92
5640	NYSE	PPG	Wed, Oct 15, 2014	87.69	90.57	86.51	90.25
5639	NYSE	PPG	Tue, Oct 14, 2014	88.56	89.98	87.71	88.79
5638	NYSE	PPG	Mon, Oct 13, 2014	91.65	92.00	88.09	88.30
5637	NYSE	PPG	Fri, Oct 10, 2014	92.89	93.71	91.73	91.78
5636	NYSE	PPG	Thu, Oct 9, 2014	95.00	95.13	92.81	93.02
5635	NYSE	PPG	Wed, Oct 8, 2014	93.23	94.88	92.54	94.77
5634	NYSE	PPG	Tue, Oct 7, 2014	95.20	95.20	93.17	93.21
5633	NYSE	PPG	Mon, Oct 6, 2014	96.77	96.77	95.28	95.64
5632	NYSE	PPG	Fri, Oct 3, 2014	96.02	96.83	95.37	95.93
5631	NYSE	PPG	Thu, Oct 2, 2014	95.44	95.95	93.95	95.59
5630	NYSE	PPG	Wed, Oct 1, 2014	98.25	98.25	94.84	95.59
5629	NYSE	PPG	Tue, Sep 30, 2014	99.54	99.69	98.19	98.37
5628	NYSE	PPG	Mon, Sep 29, 2014	98.64	99.95	98.36	99.73
5627	NYSE	PPG	Fri, Sep 26, 2014	98.56	99.35	98.50	99.23
5626	NYSE	PPG	Thu, Sep 25, 2014	99.70	99.81	98.71	98.71
5625	NYSE	PPG	Wed, Sep 24, 2014	99.35	100.42	99.24	100.27
5624	NYSE	PPG	Tue, Sep 23, 2014	99.62	99.97	99.05	99.14
5623	NYSE	PPG	Mon, Sep 22, 2014	101.48	101.73	99.76	99.84
5622	NYSE	PPG	Fri, Sep 19, 2014	101.98	102.58	101.39	101.41
5621	NYSE	PPG	Thu, Sep 18, 2014	101.11	102.02	100.95	101.58
5620	NYSE	PPG	Wed, Sep 17, 2014	100.73	101.45	100.42	100.92
5619	NYSE	PPG	Tue, Sep 16, 2014	99.69	100.94	99.27	100.26
5618	NYSE	PPG	Mon, Sep 15, 2014	99.88	100.19	99.24	99.86
5617	NYSE	PPG	Fri, Sep 12, 2014	100.66	100.89	99.48	99.84
5616	NYSE	PPG	Thu, Sep 11, 2014	100.50	101.07	100.23	100.71
5615	NYSE	PPG	Wed, Sep 10, 2014	100.59	101.33	100.06	101.23
5614	NYSE	PPG	Tue, Sep 9, 2014	102.06	102.15	100.55	100.73
5613	NYSE	PPG	Mon, Sep 8, 2014	101.86	102.69	101.62	101.96
5612	NYSE	PPG	Fri, Sep 5, 2014	101.88	102.01	101.48	101.98
5611	NYSE	PPG	Thu, Sep 4, 2014	101.92	102.51	101.61	101.81
5610	NYSE	PPG	Wed, Sep 3, 2014	102.87	103.06	101.65	101.77
5609	NYSE	PPG	Tue, Sep 2, 2014	103.20	103.27	102.29	102.60
5608	NYSE	PPG	Fri, Aug 29, 2014	102.97	103.10	102.61	102.93
5607	NYSE	PPG	Thu, Aug 28, 2014	102.35	103.06	102.18	102.72
5606	NYSE	PPG	Wed, Aug 27, 2014	103.06	103.33	102.29	102.62
5605	NYSE	PPG	Tue, Aug 26, 2014	103.43	103.43	102.78	103.23
5604	NYSE	PPG	Mon, Aug 25, 2014	102.56	103.18	102.46	103.12
5603	NYSE	PPG	Fri, Aug 22, 2014	102.55	102.73	102.22	102.28
5602	NYSE	PPG	Thu, Aug 21, 2014	102.35	103.00	102.04	102.54
5601	NYSE	PPG	Wed, Aug 20, 2014	102.00	102.37	101.60	102.04
5600	NYSE	PPG	Tue, Aug 19, 2014	102.05	102.65	101.91	102.32
5599	NYSE	PPG	Mon, Aug 18, 2014	101.15	101.97	101.11	101.89
5598	NYSE	PPG	Fri, Aug 15, 2014	101.03	101.89	100.44	101.14
5597	NYSE	PPG	Thu, Aug 14, 2014	100.78	101.05	100.46	100.79
5596	NYSE	PPG	Wed, Aug 13, 2014	100.36	101.06	99.60	101.01
5595	NYSE	PPG	Tue, Aug 12, 2014	99.68	100.00	99.24	99.77
5594	NYSE	PPG	Mon, Aug 11, 2014	100.33	100.56	99.58	99.59
5593	NYSE	PPG	Fri, Aug 8, 2014	98.90	100.19	98.51	100.11
5592	NYSE	PPG	Thu, Aug 7, 2014	99.82	100.00	98.50	98.66
5591	NYSE	PPG	Wed, Aug 6, 2014	98.95	99.91	98.82	99.45
5590	NYSE	PPG	Tue, Aug 5, 2014	99.63	100.35	98.84	99.11
5589	NYSE	PPG	Mon, Aug 4, 2014	99.06	100.50	99.06	100.31
5588	NYSE	PPG	Fri, Aug 1, 2014	98.49	99.62	98.25	99.20
5587	NYSE	PPG	Thu, Jul 31, 2014	101.91	101.91	99.17	99.18
5586	NYSE	PPG	Wed, Jul 30, 2014	102.63	103.34	101.80	102.22
5585	NYSE	PPG	Tue, Jul 29, 2014	104.25	104.29	102.46	102.50
5584	NYSE	PPG	Mon, Jul 28, 2014	104.64	104.82	103.78	104.34
5583	NYSE	PPG	Fri, Jul 25, 2014	105.00	105.25	104.27	104.44
5582	NYSE	PPG	Thu, Jul 24, 2014	105.00	105.66	104.71	105.01
5581	NYSE	PPG	Wed, Jul 23, 2014	105.09	105.83	104.87	105.16
5580	NYSE	PPG	Tue, Jul 22, 2014	104.64	105.55	104.48	105.06
5579	NYSE	PPG	Mon, Jul 21, 2014	104.30	104.91	104.11	104.38
5578	NYSE	PPG	Fri, Jul 18, 2014	104.10	105.25	103.98	104.78
5577	NYSE	PPG	Thu, Jul 17, 2014	102.51	104.88	102.51	103.85
5576	NYSE	PPG	Wed, Jul 16, 2014	103.38	103.60	102.48	102.90
5575	NYSE	PPG	Tue, Jul 15, 2014	104.36	104.75	102.69	102.78
5574	NYSE	PPG	Mon, Jul 14, 2014	104.25	104.47	103.96	104.00
5573	NYSE	PPG	Fri, Jul 11, 2014	103.52	104.10	102.90	104.02
5572	NYSE	PPG	Thu, Jul 10, 2014	102.83	103.91	102.50	103.70
5571	NYSE	PPG	Wed, Jul 9, 2014	103.90	104.05	103.19	103.91
5570	NYSE	PPG	Tue, Jul 8, 2014	103.95	104.43	103.35	103.40
5569	NYSE	PPG	Mon, Jul 7, 2014	104.50	104.53	103.66	104.19
5568	NYSE	PPG	Thu, Jul 3, 2014	104.35	105.18	104.19	105.08
5567	NYSE	PPG	Wed, Jul 2, 2014	104.29	104.74	103.97	104.16
5566	NYSE	PPG	Tue, Jul 1, 2014	105.11	105.50	104.42	104.43
5565	NYSE	PPG	Mon, Jun 30, 2014	105.97	106.51	104.30	105.08
5564	NYSE	PPG	Fri, Jun 27, 2014	100.81	102.10	100.80	102.03
5563	NYSE	PPG	Thu, Jun 26, 2014	102.37	102.39	100.96	101.29
5562	NYSE	PPG	Wed, Jun 25, 2014	101.71	102.92	101.71	102.24
5561	NYSE	PPG	Tue, Jun 24, 2014	101.80	102.75	101.26	101.52
5560	NYSE	PPG	Mon, Jun 23, 2014	102.44	102.54	101.85	102.19
5559	NYSE	PPG	Fri, Jun 20, 2014	101.92	102.73	101.64	102.29
5558	NYSE	PPG	Thu, Jun 19, 2014	101.71	102.03	101.49	101.61
5557	NYSE	PPG	Wed, Jun 18, 2014	101.13	102.00	100.64	101.80
5556	NYSE	PPG	Tue, Jun 17, 2014	101.26	102.06	101.02	101.26
5555	NYSE	PPG	Mon, Jun 16, 2014	101.88	102.13	100.91	101.51
5554	NYSE	PPG	Fri, Jun 13, 2014	101.92	102.38	101.61	102.14
5553	NYSE	PPG	Thu, Jun 12, 2014	102.69	102.86	101.68	101.79
5552	NYSE	PPG	Wed, Jun 11, 2014	102.25	102.96	102.15	102.80
5551	NYSE	PPG	Tue, Jun 10, 2014	102.20	102.95	101.63	102.90
5550	NYSE	PPG	Mon, Jun 9, 2014	102.32	102.83	102.18	102.56
5549	NYSE	PPG	Fri, Jun 6, 2014	102.12	102.90	102.01	102.47
5548	NYSE	PPG	Thu, Jun 5, 2014	101.79	101.90	100.55	101.58
5547	NYSE	PPG	Wed, Jun 4, 2014	100.82	102.38	100.04	101.93
5546	NYSE	PPG	Tue, Jun 3, 2014	100.71	101.15	100.47	100.86
5545	NYSE	PPG	Mon, Jun 2, 2014	100.91	101.53	100.48	101.17
5544	NYSE	PPG	Fri, May 30, 2014	100.47	101.44	100.07	100.81
5543	NYSE	PPG	Thu, May 29, 2014	100.22	100.50	99.01	100.50
5542	NYSE	PPG	Wed, May 28, 2014	99.25	100.46	98.98	100.13
5541	NYSE	PPG	Tue, May 27, 2014	99.75	99.86	98.92	99.06
5540	NYSE	PPG	Fri, May 23, 2014	98.14	99.52	98.14	99.43
5539	NYSE	PPG	Thu, May 22, 2014	98.51	99.02	98.15	98.18
5538	NYSE	PPG	Wed, May 21, 2014	98.01	98.95	97.86	98.59
5537	NYSE	PPG	Tue, May 20, 2014	98.14	98.62	97.76	97.85
5536	NYSE	PPG	Mon, May 19, 2014	97.97	99.23	97.68	98.02
5535	NYSE	PPG	Fri, May 16, 2014	97.42	97.79	96.48	97.68
5534	NYSE	PPG	Thu, May 15, 2014	98.15	98.23	96.50	97.32
5533	NYSE	PPG	Wed, May 14, 2014	98.80	99.21	98.17	98.28
5532	NYSE	PPG	Tue, May 13, 2014	99.65	99.75	98.78	98.87
5531	NYSE	PPG	Mon, May 12, 2014	98.92	99.83	98.36	99.71
5530	NYSE	PPG	Fri, May 9, 2014	98.13	98.42	97.41	98.31
5529	NYSE	PPG	Thu, May 8, 2014	98.81	99.44	97.49	98.14
5528	NYSE	PPG	Wed, May 7, 2014	98.16	99.45	97.50	99.37
5527	NYSE	PPG	Tue, May 6, 2014	97.37	98.25	96.51	97.74
5526	NYSE	PPG	Mon, May 5, 2014	97.43	98.11	96.79	97.95
5525	NYSE	PPG	Fri, May 2, 2014	96.21	97.79	96.09	97.59
5524	NYSE	PPG	Thu, May 1, 2014	96.58	97.11	96.13	96.32
5523	NYSE	PPG	Wed, Apr 30, 2014	96.15	97.00	96.13	96.81
5522	NYSE	PPG	Tue, Apr 29, 2014	96.18	96.73	95.59	96.50
5521	NYSE	PPG	Mon, Apr 28, 2014	96.89	97.29	95.04	95.74
5520	NYSE	PPG	Fri, Apr 25, 2014	96.94	97.15	95.88	96.49
5519	NYSE	PPG	Thu, Apr 24, 2014	98.32	98.47	97.14	97.26
5518	NYSE	PPG	Wed, Apr 23, 2014	98.33	99.06	97.96	98.15
5517	NYSE	PPG	Tue, Apr 22, 2014	98.44	99.00	98.14	98.18
5516	NYSE	PPG	Mon, Apr 21, 2014	99.05	99.71	98.20	98.27
5515	NYSE	PPG	Thu, Apr 17, 2014	100.00	100.00	98.24	99.73
5514	NYSE	PPG	Wed, Apr 16, 2014	95.00	95.97	94.25	95.82
5513	NYSE	PPG	Tue, Apr 15, 2014	94.32	94.58	92.59	94.27
5512	NYSE	PPG	Mon, Apr 14, 2014	94.58	94.85	93.57	94.28
5511	NYSE	PPG	Fri, Apr 11, 2014	94.70	95.39	93.82	93.91
5510	NYSE	PPG	Thu, Apr 10, 2014	97.99	98.10	94.95	94.98
5509	NYSE	PPG	Wed, Apr 9, 2014	96.35	97.99	95.86	97.85
5508	NYSE	PPG	Tue, Apr 8, 2014	96.44	97.07	95.15	96.25
5507	NYSE	PPG	Mon, Apr 7, 2014	98.64	98.87	96.15	96.54
5506	NYSE	PPG	Fri, Apr 4, 2014	100.24	100.80	98.36	98.88
5505	NYSE	PPG	Thu, Apr 3, 2014	98.63	100.03	98.08	98.69
5504	NYSE	PPG	Wed, Apr 2, 2014	98.09	99.00	97.73	98.63
5503	NYSE	PPG	Tue, Apr 1, 2014	97.54	98.36	96.69	98.32
5502	NYSE	PPG	Mon, Mar 31, 2014	96.36	97.49	96.01	96.73
5501	NYSE	PPG	Fri, Mar 28, 2014	95.02	95.86	94.71	95.41
5500	NYSE	PPG	Thu, Mar 27, 2014	95.22	95.48	94.02	94.77
5499	NYSE	PPG	Wed, Mar 26, 2014	96.71	97.00	95.21	95.21
5498	NYSE	PPG	Tue, Mar 25, 2014	97.07	97.55	96.21	96.44
5497	NYSE	PPG	Mon, Mar 24, 2014	98.05	98.20	96.13	96.61
5496	NYSE	PPG	Fri, Mar 21, 2014	98.24	99.07	97.27	97.56
5495	NYSE	PPG	Thu, Mar 20, 2014	97.24	98.07	97.01	97.37
5494	NYSE	PPG	Wed, Mar 19, 2014	99.45	99.61	97.23	97.58
5493	NYSE	PPG	Tue, Mar 18, 2014	98.24	99.41	98.22	98.98
5492	NYSE	PPG	Mon, Mar 17, 2014	97.60	98.60	97.37	97.98
5491	NYSE	PPG	Fri, Mar 14, 2014	97.30	98.06	97.13	97.29
5490	NYSE	PPG	Thu, Mar 13, 2014	99.12	99.40	97.26	97.46
5489	NYSE	PPG	Wed, Mar 12, 2014	98.61	99.01	98.10	98.61
5488	NYSE	PPG	Tue, Mar 11, 2014	100.50	100.50	98.73	98.76
5487	NYSE	PPG	Mon, Mar 10, 2014	99.66	100.42	99.32	100.15
5486	NYSE	PPG	Fri, Mar 7, 2014	100.17	100.62	99.62	100.04
5485	NYSE	PPG	Thu, Mar 6, 2014	99.88	100.65	99.72	100.07
5484	NYSE	PPG	Wed, Mar 5, 2014	100.00	100.48	99.56	99.77
5483	NYSE	PPG	Tue, Mar 4, 2014	99.88	100.21	99.34	100.10
5482	NYSE	PPG	Mon, Mar 3, 2014	96.62	99.17	96.62	98.53
5481	NYSE	PPG	Fri, Feb 28, 2014	97.02	99.08	96.88	98.91
5480	NYSE	PPG	Thu, Feb 27, 2014	96.40	97.34	95.60	96.85
5479	NYSE	PPG	Wed, Feb 26, 2014	95.20	97.06	95.13	96.57
5478	NYSE	PPG	Tue, Feb 25, 2014	94.16	96.00	94.15	95.39
5477	NYSE	PPG	Mon, Feb 24, 2014	94.75	95.50	94.25	94.26
5476	NYSE	PPG	Fri, Feb 21, 2014	94.39	95.40	94.35	94.94
5475	NYSE	PPG	Thu, Feb 20, 2014	93.50	94.44	93.05	94.38
5474	NYSE	PPG	Wed, Feb 19, 2014	92.83	94.37	92.80	93.53
5473	NYSE	PPG	Tue, Feb 18, 2014	94.23	94.25	93.11	93.30
5472	NYSE	PPG	Fri, Feb 14, 2014	93.62	94.74	93.55	94.45
5471	NYSE	PPG	Thu, Feb 13, 2014	92.50	93.92	92.08	93.62
5470	NYSE	PPG	Wed, Feb 12, 2014	93.02	93.54	92.63	92.88
5469	NYSE	PPG	Tue, Feb 11, 2014	92.21	93.31	91.76	92.58
5468	NYSE	PPG	Mon, Feb 10, 2014	91.07	92.46	90.87	91.97
5467	NYSE	PPG	Fri, Feb 7, 2014	90.30	91.28	90.25	91.27
5466	NYSE	PPG	Thu, Feb 6, 2014	88.72	89.66	88.41	89.46
5465	NYSE	PPG	Wed, Feb 5, 2014	87.95	88.82	86.91	88.61
5464	NYSE	PPG	Tue, Feb 4, 2014	88.87	89.72	88.40	88.62
5463	NYSE	PPG	Mon, Feb 3, 2014	91.26	91.67	88.34	88.44
5462	NYSE	PPG	Fri, Jan 31, 2014	91.11	92.25	90.72	91.18
5461	NYSE	PPG	Thu, Jan 30, 2014	91.85	92.82	91.44	92.34
5460	NYSE	PPG	Wed, Jan 29, 2014	91.03	92.44	90.83	91.60
5459	NYSE	PPG	Tue, Jan 28, 2014	91.55	92.33	90.86	91.22
5458	NYSE	PPG	Mon, Jan 27, 2014	91.00	92.25	90.22	91.60
5457	NYSE	PPG	Fri, Jan 24, 2014	92.62	92.85	90.80	90.80
5456	NYSE	PPG	Thu, Jan 23, 2014	93.36	94.02	92.89	93.45
5455	NYSE	PPG	Wed, Jan 22, 2014	95.08	95.35	93.30	93.58
5454	NYSE	PPG	Tue, Jan 21, 2014	95.17	95.77	94.56	95.00
5453	NYSE	PPG	Fri, Jan 17, 2014	94.25	96.12	94.25	94.74
5452	NYSE	PPG	Thu, Jan 16, 2014	91.29	94.95	91.29	93.84
5451	NYSE	PPG	Wed, Jan 15, 2014	95.64	95.78	95.22	95.35
5450	NYSE	PPG	Tue, Jan 14, 2014	94.29	95.51	93.79	95.45
5449	NYSE	PPG	Mon, Jan 13, 2014	94.97	95.68	93.60	93.88
5448	NYSE	PPG	Fri, Jan 10, 2014	95.29	95.77	94.82	95.29
5447	NYSE	PPG	Thu, Jan 9, 2014	94.86	95.62	94.63	95.07
5446	NYSE	PPG	Wed, Jan 8, 2014	94.28	95.10	93.71	94.74
5445	NYSE	PPG	Tue, Jan 7, 2014	93.80	94.57	93.01	94.14
5444	NYSE	PPG	Mon, Jan 6, 2014	94.82	95.00	93.47	93.76
5443	NYSE	PPG	Fri, Jan 3, 2014	94.70	95.05	94.44	94.71
5442	NYSE	PPG	Thu, Jan 2, 2014	94.75	95.15	94.27	94.47
5441	NYSE	PPG	Tue, Dec 31, 2013	94.39	95.04	94.13	94.83
5440	NYSE	PPG	Mon, Dec 30, 2013	93.91	94.42	93.55	94.24
5439	NYSE	PPG	Fri, Dec 27, 2013	94.29	94.29	93.63	93.89
5438	NYSE	PPG	Thu, Dec 26, 2013	93.92	94.19	93.63	94.04
5437	NYSE	PPG	Tue, Dec 24, 2013	92.81	93.80	92.81	93.79
5436	NYSE	PPG	Mon, Dec 23, 2013	93.70	93.71	92.54	92.75
5435	NYSE	PPG	Fri, Dec 20, 2013	92.51	93.68	92.39	93.31
5434	NYSE	PPG	Thu, Dec 19, 2013	92.43	92.90	92.18	92.65
5433	NYSE	PPG	Wed, Dec 18, 2013	91.88	92.82	90.45	92.62
5432	NYSE	PPG	Tue, Dec 17, 2013	91.61	92.00	90.96	91.81
5431	NYSE	PPG	Mon, Dec 16, 2013	91.46	92.15	90.75	91.20
5430	NYSE	PPG	Fri, Dec 13, 2013	91.97	92.57	91.15	91.46
5429	NYSE	PPG	Thu, Dec 12, 2013	91.11	92.30	91.03	91.96
5428	NYSE	PPG	Wed, Dec 11, 2013	93.55	93.62	90.75	91.18
5427	NYSE	PPG	Tue, Dec 10, 2013	93.36	94.00	92.95	93.68
5426	NYSE	PPG	Mon, Dec 9, 2013	94.10	94.50	93.02	93.36
5425	NYSE	PPG	Fri, Dec 6, 2013	92.50	93.98	91.48	93.92
5424	NYSE	PPG	Thu, Dec 5, 2013	91.00	91.65	90.43	90.89
5423	NYSE	PPG	Wed, Dec 4, 2013	90.86	92.30	90.86	91.48
5422	NYSE	PPG	Tue, Dec 3, 2013	91.16	91.62	90.16	90.83
5421	NYSE	PPG	Mon, Dec 2, 2013	92.17	92.77	91.68	91.83
5420	NYSE	PPG	Fri, Nov 29, 2013	92.50	92.79	91.88	92.03
5419	NYSE	PPG	Wed, Nov 27, 2013	92.60	92.78	92.03	92.27
5418	NYSE	PPG	Tue, Nov 26, 2013	92.09	93.00	91.88	92.57
5417	NYSE	PPG	Mon, Nov 25, 2013	91.91	92.77	91.91	92.10
5416	NYSE	PPG	Fri, Nov 22, 2013	91.80	92.12	91.28	91.89
5415	NYSE	PPG	Thu, Nov 21, 2013	91.66	91.96	91.23	91.66
5414	NYSE	PPG	Wed, Nov 20, 2013	92.33	92.35	90.90	91.10
5413	NYSE	PPG	Tue, Nov 19, 2013	92.12	92.75	92.03	92.38
5412	NYSE	PPG	Mon, Nov 18, 2013	92.49	92.77	92.06	92.33
5411	NYSE	PPG	Fri, Nov 15, 2013	93.19	93.45	92.34	92.45
5410	NYSE	PPG	Thu, Nov 14, 2013	92.50	92.80	91.86	92.79
5409	NYSE	PPG	Wed, Nov 13, 2013	90.84	92.45	90.79	92.31
5408	NYSE	PPG	Tue, Nov 12, 2013	91.09	91.50	90.69	91.26
5407	NYSE	PPG	Mon, Nov 11, 2013	90.87	91.58	90.79	91.08
5406	NYSE	PPG	Fri, Nov 8, 2013	90.00	90.90	89.69	90.79
5405	NYSE	PPG	Thu, Nov 7, 2013	91.65	92.16	89.68	89.82
5404	NYSE	PPG	Wed, Nov 6, 2013	91.17	92.42	91.17	91.40
5403	NYSE	PPG	Tue, Nov 5, 2013	91.47	92.23	90.81	91.66
5402	NYSE	PPG	Mon, Nov 4, 2013	91.75	91.80	90.84	91.73
5401	NYSE	PPG	Fri, Nov 1, 2013	91.40	91.70	90.86	91.38
5400	NYSE	PPG	Thu, Oct 31, 2013	90.87	92.28	90.78	91.29
5399	NYSE	PPG	Wed, Oct 30, 2013	93.14	93.64	89.57	90.83
5398	NYSE	PPG	Tue, Oct 29, 2013	90.60	92.84	90.60	92.76
5397	NYSE	PPG	Mon, Oct 28, 2013	90.97	91.04	90.17	90.45
5396	NYSE	PPG	Fri, Oct 25, 2013	89.73	90.98	89.55	90.96
5395	NYSE	PPG	Thu, Oct 24, 2013	89.38	89.81	88.98	89.73
5394	NYSE	PPG	Wed, Oct 23, 2013	90.14	90.22	89.16	89.23
5393	NYSE	PPG	Tue, Oct 22, 2013	88.93	90.37	88.26	90.06
5392	NYSE	PPG	Mon, Oct 21, 2013	87.65	88.51	87.23	88.31
5391	NYSE	PPG	Fri, Oct 18, 2013	87.68	88.29	86.78	87.89
5390	NYSE	PPG	Thu, Oct 17, 2013	84.88	87.37	83.62	87.24
5389	NYSE	PPG	Wed, Oct 16, 2013	83.60	84.01	82.78	83.11
5388	NYSE	PPG	Tue, Oct 15, 2013	83.06	83.32	82.44	82.74
5387	NYSE	PPG	Mon, Oct 14, 2013	82.73	83.25	82.34	83.07
5386	NYSE	PPG	Fri, Oct 11, 2013	82.44	83.40	82.28	83.38
5385	NYSE	PPG	Thu, Oct 10, 2013	82.35	82.98	81.90	82.37
5384	NYSE	PPG	Wed, Oct 9, 2013	81.49	82.11	80.38	81.24
5383	NYSE	PPG	Tue, Oct 8, 2013	83.96	84.01	81.35	81.41
5382	NYSE	PPG	Mon, Oct 7, 2013	84.39	85.10	83.76	83.96
5381	NYSE	PPG	Fri, Oct 4, 2013	83.07	85.50	82.99	85.45
5380	NYSE	PPG	Thu, Oct 3, 2013	83.10	83.42	82.53	83.25
5379	NYSE	PPG	Wed, Oct 2, 2013	82.77	83.32	82.43	83.32
5378	NYSE	PPG	Tue, Oct 1, 2013	83.57	83.91	83.05	83.41
5377	NYSE	PPG	Mon, Sep 30, 2013	81.89	83.57	81.76	83.53
5376	NYSE	PPG	Fri, Sep 27, 2013	82.72	83.16	82.44	82.64
5375	NYSE	PPG	Thu, Sep 26, 2013	82.55	83.48	82.40	83.33
5374	NYSE	PPG	Wed, Sep 25, 2013	81.97	82.67	81.70	82.32
5373	NYSE	PPG	Tue, Sep 24, 2013	81.84	82.59	81.61	81.74
5372	NYSE	PPG	Mon, Sep 23, 2013	83.08	83.08	81.67	81.71
5371	NYSE	PPG	Fri, Sep 20, 2013	84.00	86.11	83.08	83.14
5370	NYSE	PPG	Thu, Sep 19, 2013	83.90	84.49	83.60	84.00
5369	NYSE	PPG	Wed, Sep 18, 2013	82.33	83.99	81.81	83.91
5368	NYSE	PPG	Tue, Sep 17, 2013	82.60	82.77	82.12	82.68
5367	NYSE	PPG	Mon, Sep 16, 2013	82.60	82.95	82.18	82.60
5366	NYSE	PPG	Fri, Sep 13, 2013	81.66	81.99	81.09	81.22
5365	NYSE	PPG	Thu, Sep 12, 2013	82.10	82.76	81.16	81.44
5364	NYSE	PPG	Wed, Sep 11, 2013	81.79	82.36	81.57	82.21
5363	NYSE	PPG	Tue, Sep 10, 2013	81.42	81.86	81.11	81.86
5362	NYSE	PPG	Mon, Sep 9, 2013	79.77	80.98	79.77	80.82
5361	NYSE	PPG	Fri, Sep 6, 2013	80.49	80.59	78.79	79.63
5360	NYSE	PPG	Thu, Sep 5, 2013	79.43	80.67	79.17	80.29
5359	NYSE	PPG	Wed, Sep 4, 2013	78.45	79.72	78.18	79.47
5358	NYSE	PPG	Tue, Sep 3, 2013	79.27	79.96	78.24	78.61
5357	NYSE	PPG	Fri, Aug 30, 2013	78.27	78.63	77.85	78.11
5356	NYSE	PPG	Thu, Aug 29, 2013	77.65	78.62	77.64	78.10
5355	NYSE	PPG	Wed, Aug 28, 2013	78.47	78.85	77.80	77.88
5354	NYSE	PPG	Tue, Aug 27, 2013	79.14	79.50	78.50	78.88
5353	NYSE	PPG	Mon, Aug 26, 2013	81.32	81.43	79.88	80.14
5352	NYSE	PPG	Fri, Aug 23, 2013	80.23	81.21	79.35	81.12
5351	NYSE	PPG	Thu, Aug 22, 2013	79.72	80.24	78.93	80.08
5350	NYSE	PPG	Wed, Aug 21, 2013	79.41	80.28	78.90	79.56
5349	NYSE	PPG	Tue, Aug 20, 2013	78.48	80.03	78.41	79.49
5348	NYSE	PPG	Mon, Aug 19, 2013	79.08	79.67	78.26	78.41
5347	NYSE	PPG	Fri, Aug 16, 2013	79.03	79.69	78.79	79.30
5346	NYSE	PPG	Thu, Aug 15, 2013	80.50	80.50	79.15	79.39
5345	NYSE	PPG	Wed, Aug 14, 2013	81.48	81.72	80.98	81.19
5344	NYSE	PPG	Tue, Aug 13, 2013	80.44	81.65	80.20	81.38
5343	NYSE	PPG	Mon, Aug 12, 2013	80.51	80.96	80.14	80.67
5342	NYSE	PPG	Fri, Aug 9, 2013	80.74	81.36	80.41	80.85
5341	NYSE	PPG	Thu, Aug 8, 2013	81.02	81.36	80.19	80.92
5340	NYSE	PPG	Wed, Aug 7, 2013	80.47	80.97	80.05	80.55
5339	NYSE	PPG	Tue, Aug 6, 2013	80.79	80.82	79.77	80.71
5338	NYSE	PPG	Mon, Aug 5, 2013	80.81	81.27	80.34	80.95
5337	NYSE	PPG	Fri, Aug 2, 2013	81.25	81.77	80.23	81.18
5336	NYSE	PPG	Thu, Aug 1, 2013	78.13	82.82	78.13	81.38
5335	NYSE	PPG	Wed, Jul 31, 2013	80.75	81.13	80.01	80.22
5334	NYSE	PPG	Tue, Jul 30, 2013	80.55	80.82	80.00	80.53
5333	NYSE	PPG	Mon, Jul 29, 2013	79.12	80.74	78.71	80.59
5332	NYSE	PPG	Fri, Jul 26, 2013	79.25	79.25	78.19	78.56
5331	NYSE	PPG	Thu, Jul 25, 2013	78.55	79.40	78.47	79.37
5330	NYSE	PPG	Wed, Jul 24, 2013	79.78	79.94	78.09	78.54
5329	NYSE	PPG	Tue, Jul 23, 2013	80.39	80.67	79.47	79.57
5328	NYSE	PPG	Mon, Jul 22, 2013	79.51	80.57	79.46	79.87
5327	NYSE	PPG	Fri, Jul 19, 2013	80.04	80.47	79.51	79.58
5326	NYSE	PPG	Thu, Jul 18, 2013	78.40	80.74	78.09	80.00
5325	NYSE	PPG	Wed, Jul 17, 2013	77.82	78.47	77.69	78.43
5324	NYSE	PPG	Tue, Jul 16, 2013	78.52	78.55	77.07	77.42
5323	NYSE	PPG	Mon, Jul 15, 2013	78.99	79.02	78.36	78.50
5322	NYSE	PPG	Fri, Jul 12, 2013	78.96	79.07	78.10	78.87
5321	NYSE	PPG	Thu, Jul 11, 2013	79.56	79.76	78.57	79.02
5320	NYSE	PPG	Wed, Jul 10, 2013	78.29	78.50	77.68	78.02
5319	NYSE	PPG	Tue, Jul 9, 2013	77.27	78.40	76.52	78.27
5318	NYSE	PPG	Mon, Jul 8, 2013	76.65	76.83	75.66	76.62
5317	NYSE	PPG	Fri, Jul 5, 2013	75.29	76.35	75.29	76.21
5316	NYSE	PPG	Wed, Jul 3, 2013	73.57	74.97	72.29	74.80
5315	NYSE	PPG	Tue, Jul 2, 2013	73.93	74.91	73.87	74.54
5314	NYSE	PPG	Mon, Jul 1, 2013	73.53	75.10	73.28	74.22
5313	NYSE	PPG	Fri, Jun 28, 2013	73.96	74.12	73.00	73.21
5312	NYSE	PPG	Thu, Jun 27, 2013	75.05	75.26	74.17	74.52
5311	NYSE	PPG	Wed, Jun 26, 2013	74.35	74.98	73.45	74.50
5310	NYSE	PPG	Tue, Jun 25, 2013	74.59	75.12	73.39	73.92
5309	NYSE	PPG	Mon, Jun 24, 2013	74.42	74.44	72.61	73.34
5308	NYSE	PPG	Fri, Jun 21, 2013	75.96	76.02	73.82	74.45
5307	NYSE	PPG	Thu, Jun 20, 2013	76.13	76.38	74.81	75.04
5306	NYSE	PPG	Wed, Jun 19, 2013	78.16	78.61	77.05	77.09
5305	NYSE	PPG	Tue, Jun 18, 2013	78.02	78.38	77.56	78.29
5304	NYSE	PPG	Mon, Jun 17, 2013	77.50	78.47	77.18	78.06
5303	NYSE	PPG	Fri, Jun 14, 2013	77.19	77.86	76.56	76.92
5302	NYSE	PPG	Thu, Jun 13, 2013	75.23	77.95	75.23	77.64
5301	NYSE	PPG	Wed, Jun 12, 2013	76.68	76.85	75.34	75.48
5300	NYSE	PPG	Tue, Jun 11, 2013	75.90	76.92	75.51	75.95
5299	NYSE	PPG	Mon, Jun 10, 2013	78.00	78.00	76.55	77.14
5298	NYSE	PPG	Fri, Jun 7, 2013	76.55	77.67	76.26	77.46
5297	NYSE	PPG	Thu, Jun 6, 2013	74.58	75.79	74.52	75.64
5296	NYSE	PPG	Wed, Jun 5, 2013	76.53	76.73	74.97	75.00
5295	NYSE	PPG	Tue, Jun 4, 2013	77.45	78.11	76.42	76.78
5294	NYSE	PPG	Mon, Jun 3, 2013	77.24	77.65	76.10	77.57
5293	NYSE	PPG	Fri, May 31, 2013	77.82	78.27	76.81	76.81
5292	NYSE	PPG	Thu, May 30, 2013	78.70	78.82	77.86	78.16
5291	NYSE	PPG	Wed, May 29, 2013	78.11	78.96	77.79	78.55
5290	NYSE	PPG	Tue, May 28, 2013	79.45	79.75	78.04	78.67
5289	NYSE	PPG	Fri, May 24, 2013	77.82	78.72	77.17	78.42
5288	NYSE	PPG	Thu, May 23, 2013	77.72	78.95	77.18	78.43
5287	NYSE	PPG	Wed, May 22, 2013	79.45	80.42	78.30	78.78
5286	NYSE	PPG	Tue, May 21, 2013	78.77	79.72	78.51	79.47
5285	NYSE	PPG	Mon, May 20, 2013	79.18	79.24	77.90	78.53
5284	NYSE	PPG	Fri, May 17, 2013	78.36	79.45	77.95	79.42
5283	NYSE	PPG	Thu, May 16, 2013	78.04	78.70	77.70	77.78
5282	NYSE	PPG	Wed, May 15, 2013	78.03	78.93	77.79	78.24
5281	NYSE	PPG	Tue, May 14, 2013	76.75	78.43	76.67	78.41
5280	NYSE	PPG	Mon, May 13, 2013	76.83	76.99	76.22	76.61
5279	NYSE	PPG	Fri, May 10, 2013	76.90	77.30	76.56	77.07
5278	NYSE	PPG	Thu, May 9, 2013	77.33	77.56	76.79	76.96
5277	NYSE	PPG	Wed, May 8, 2013	76.48	77.59	76.19	77.57
5276	NYSE	PPG	Tue, May 7, 2013	75.94	76.69	75.89	76.61
5275	NYSE	PPG	Mon, May 6, 2013	76.07	76.07	75.31	75.88
5274	NYSE	PPG	Fri, May 3, 2013	75.30	76.29	75.01	76.14
5273	NYSE	PPG	Thu, May 2, 2013	72.94	74.44	72.66	74.24
5272	NYSE	PPG	Wed, May 1, 2013	72.91	73.55	72.56	72.60
5271	NYSE	PPG	Tue, Apr 30, 2013	73.55	73.68	72.82	73.57
5270	NYSE	PPG	Mon, Apr 29, 2013	72.82	73.61	72.44	73.51
5269	NYSE	PPG	Fri, Apr 26, 2013	73.38	73.43	72.13	72.47
5268	NYSE	PPG	Thu, Apr 25, 2013	73.00	74.28	72.73	73.46
5267	NYSE	PPG	Wed, Apr 24, 2013	72.50	72.93	72.18	72.49
5266	NYSE	PPG	Tue, Apr 23, 2013	71.98	72.44	71.56	72.40
5265	NYSE	PPG	Mon, Apr 22, 2013	70.81	72.03	70.41	71.78
5264	NYSE	PPG	Fri, Apr 19, 2013	70.33	71.12	69.80	70.80
5263	NYSE	PPG	Thu, Apr 18, 2013	67.83	71.00	67.83	70.33
5262	NYSE	PPG	Wed, Apr 17, 2013	66.70	66.99	65.88	66.20
5261	NYSE	PPG	Tue, Apr 16, 2013	66.36	67.34	66.06	67.28
5260	NYSE	PPG	Mon, Apr 15, 2013	67.59	67.73	65.70	65.72
5259	NYSE	PPG	Fri, Apr 12, 2013	68.48	68.72	67.76	68.13
5258	NYSE	PPG	Thu, Apr 11, 2013	67.35	69.07	67.31	68.81
5257	NYSE	PPG	Wed, Apr 10, 2013	66.56	67.44	66.41	67.33
5256	NYSE	PPG	Tue, Apr 9, 2013	65.76	66.48	65.69	66.33
5255	NYSE	PPG	Mon, Apr 8, 2013	65.80	66.03	65.28	65.73
5254	NYSE	PPG	Fri, Apr 5, 2013	65.87	66.38	65.32	65.87
5253	NYSE	PPG	Thu, Apr 4, 2013	66.52	67.45	66.25	66.95
5252	NYSE	PPG	Wed, Apr 3, 2013	67.03	67.03	66.10	66.36
5251	NYSE	PPG	Tue, Apr 2, 2013	67.38	67.50	66.60	66.85
5250	NYSE	PPG	Mon, Apr 1, 2013	66.83	67.24	66.60	67.08
5249	NYSE	PPG	Thu, Mar 28, 2013	66.67	67.05	66.44	66.97
5248	NYSE	PPG	Wed, Mar 27, 2013	66.54	66.85	65.98	66.71
5247	NYSE	PPG	Tue, Mar 26, 2013	67.35	67.95	66.92	67.02
5246	NYSE	PPG	Mon, Mar 25, 2013	68.16	68.24	66.32	66.95
5245	NYSE	PPG	Fri, Mar 22, 2013	68.50	69.12	67.80	67.99
5244	NYSE	PPG	Thu, Mar 21, 2013	69.57	70.03	68.64	68.65
5243	NYSE	PPG	Wed, Mar 20, 2013	70.68	71.08	70.42	70.51
5242	NYSE	PPG	Tue, Mar 19, 2013	70.85	70.86	69.77	70.44
5241	NYSE	PPG	Mon, Mar 18, 2013	69.51	70.93	69.36	70.55
5240	NYSE	PPG	Fri, Mar 15, 2013	71.06	71.75	69.56	70.65
5239	NYSE	PPG	Thu, Mar 14, 2013	70.90	71.62	70.81	71.12
5238	NYSE	PPG	Wed, Mar 13, 2013	69.53	70.83	69.48	70.76
5237	NYSE	PPG	Tue, Mar 12, 2013	68.78	69.65	68.78	69.57
5236	NYSE	PPG	Mon, Mar 11, 2013	68.46	68.98	68.46	68.89
5235	NYSE	PPG	Fri, Mar 8, 2013	68.11	68.77	67.74	68.67
5234	NYSE	PPG	Thu, Mar 7, 2013	67.86	67.98	67.46	67.74
5233	NYSE	PPG	Wed, Mar 6, 2013	68.28	68.46	67.38	67.73
5232	NYSE	PPG	Tue, Mar 5, 2013	68.00	68.48	67.90	68.11
5231	NYSE	PPG	Mon, Mar 4, 2013	67.30	67.83	67.09	67.80
5230	NYSE	PPG	Fri, Mar 1, 2013	66.82	67.71	66.36	67.41
5229	NYSE	PPG	Thu, Feb 28, 2013	67.46	67.94	67.31	67.33
5228	NYSE	PPG	Wed, Feb 27, 2013	66.06	67.71	65.93	67.33
5227	NYSE	PPG	Tue, Feb 26, 2013	65.32	66.53	65.32	66.34
5226	NYSE	PPG	Mon, Feb 25, 2013	66.43	66.89	65.14	65.15
5225	NYSE	PPG	Fri, Feb 22, 2013	65.19	66.19	65.05	66.16
5224	NYSE	PPG	Thu, Feb 21, 2013	65.33	65.33	64.10	65.04
5223	NYSE	PPG	Wed, Feb 20, 2013	67.64	67.75	65.75	65.76
5222	NYSE	PPG	Tue, Feb 19, 2013	69.34	69.62	67.77	67.86
5221	NYSE	PPG	Fri, Feb 15, 2013	69.89	70.04	69.25	69.70
5220	NYSE	PPG	Thu, Feb 14, 2013	69.33	69.68	68.96	69.50
5219	NYSE	PPG	Wed, Feb 13, 2013	68.51	69.89	68.48	69.56
5218	NYSE	PPG	Tue, Feb 12, 2013	69.20	69.20	67.73	68.23
5217	NYSE	PPG	Mon, Feb 11, 2013	69.58	69.85	69.08	69.68
5216	NYSE	PPG	Fri, Feb 8, 2013	69.00	69.64	68.70	69.44
5215	NYSE	PPG	Thu, Feb 7, 2013	69.39	69.50	68.02	68.99
5214	NYSE	PPG	Wed, Feb 6, 2013	68.97	69.44	68.43	69.17
5213	NYSE	PPG	Tue, Feb 5, 2013	69.72	70.22	68.50	69.19
5212	NYSE	PPG	Mon, Feb 4, 2013	69.87	70.15	69.18	69.47
5211	NYSE	PPG	Fri, Feb 1, 2013	69.68	70.46	68.98	70.28
5210	NYSE	PPG	Thu, Jan 31, 2013	69.59	70.10	68.89	68.94
5209	NYSE	PPG	Wed, Jan 30, 2013	70.40	71.45	69.88	70.12
5208	NYSE	PPG	Tue, Jan 29, 2013	70.00	70.65	69.57	70.53
5207	NYSE	PPG	Mon, Jan 28, 2013	69.35	70.88	68.59	70.00
5206	NYSE	PPG	Fri, Jan 25, 2013	72.50	73.99	71.34	72.11
5205	NYSE	PPG	Thu, Jan 24, 2013	71.50	73.06	71.27	71.99
5204	NYSE	PPG	Wed, Jan 23, 2013	71.18	71.89	70.93	71.71
5203	NYSE	PPG	Tue, Jan 22, 2013	71.40	71.87	70.52	71.39
5202	NYSE	PPG	Fri, Jan 18, 2013	70.74	71.75	71.21	71.37
5201	NYSE	PPG	Thu, Jan 17, 2013	69.77	71.38	69.56	70.99
5200	NYSE	PPG	Wed, Jan 16, 2013	69.72	69.85	68.50	69.57
5199	NYSE	PPG	Tue, Jan 15, 2013	69.94	70.75	69.65	70.07
5198	NYSE	PPG	Mon, Jan 14, 2013	70.25	71.38	70.00	70.52
5197	NYSE	PPG	Fri, Jan 11, 2013	70.92	71.44	70.46	71.05
5196	NYSE	PPG	Thu, Jan 10, 2013	71.13	71.19	70.00	70.89
5195	NYSE	PPG	Wed, Jan 9, 2013	70.35	71.37	70.24	70.70
5194	NYSE	PPG	Tue, Jan 8, 2013	69.15	70.24	68.10	70.12
5193	NYSE	PPG	Mon, Jan 7, 2013	69.57	69.64	68.54	69.13
5192	NYSE	PPG	Fri, Jan 4, 2013	69.00	69.80	68.63	69.74
5191	NYSE	PPG	Thu, Jan 3, 2013	69.35	69.49	68.59	68.88
5190	NYSE	PPG	Wed, Jan 2, 2013	69.17	70.21	68.71	69.28
5189	NYSE	PPG	Mon, Dec 31, 2012	66.15	67.95	66.07	67.68
5188	NYSE	PPG	Fri, Dec 28, 2012	66.09	66.87	65.50	66.35
5187	NYSE	PPG	Thu, Dec 27, 2012	67.23	68.40	65.73	66.56
5186	NYSE	PPG	Wed, Dec 26, 2012	68.10	68.11	67.36	67.37
5185	NYSE	PPG	Mon, Dec 24, 2012	66.45	67.76	66.20	67.62
5184	NYSE	PPG	Fri, Dec 21, 2012	66.41	67.13	66.17	66.63
5183	NYSE	PPG	Thu, Dec 20, 2012	66.01	67.25	65.95	67.20
5182	NYSE	PPG	Wed, Dec 19, 2012	66.19	66.36	65.58	65.61
5181	NYSE	PPG	Tue, Dec 18, 2012	65.39	66.63	65.12	66.24
5180	NYSE	PPG	Mon, Dec 17, 2012	65.28	65.90	64.36	65.10
5179	NYSE	PPG	Fri, Dec 14, 2012	64.53	66.44	64.05	64.97
5178	NYSE	PPG	Thu, Dec 13, 2012	62.36	62.93	62.13	62.61
5177	NYSE	PPG	Wed, Dec 12, 2012	62.88	62.88	62.10	62.28
5176	NYSE	PPG	Tue, Dec 11, 2012	62.13	62.85	61.86	62.52
5175	NYSE	PPG	Mon, Dec 10, 2012	60.59	62.19	60.52	61.92
5174	NYSE	PPG	Fri, Dec 7, 2012	61.28	61.67	60.06	60.69
5173	NYSE	PPG	Thu, Dec 6, 2012	59.84	61.68	59.38	61.61
5172	NYSE	PPG	Wed, Dec 5, 2012	60.11	60.60	59.52	59.73
5171	NYSE	PPG	Tue, Dec 4, 2012	60.50	60.92	59.70	60.16
5170	NYSE	PPG	Mon, Dec 3, 2012	62.50	62.50	60.39	60.47
5169	NYSE	PPG	Fri, Nov 30, 2012	61.31	62.44	60.98	62.14
5168	NYSE	PPG	Thu, Nov 29, 2012	61.21	61.55	60.70	61.32
5167	NYSE	PPG	Wed, Nov 28, 2012	60.59	61.09	59.98	60.95
5166	NYSE	PPG	Tue, Nov 27, 2012	61.37	61.56	61.00	61.20
5165	NYSE	PPG	Mon, Nov 26, 2012	61.26	61.60	61.08	61.51
5164	NYSE	PPG	Fri, Nov 23, 2012	61.26	61.73	61.04	61.69
5163	NYSE	PPG	Wed, Nov 21, 2012	60.77	60.97	60.45	60.88
5162	NYSE	PPG	Tue, Nov 20, 2012	59.92	60.80	59.53	60.78
5161	NYSE	PPG	Mon, Nov 19, 2012	58.64	60.26	58.64	60.03
5160	NYSE	PPG	Fri, Nov 16, 2012	57.69	57.88	56.91	57.81
5159	NYSE	PPG	Thu, Nov 15, 2012	58.13	58.53	57.11	57.63
5158	NYSE	PPG	Wed, Nov 14, 2012	58.92	59.06	58.00	58.16
5157	NYSE	PPG	Tue, Nov 13, 2012	58.24	59.26	58.15	58.73
5156	NYSE	PPG	Mon, Nov 12, 2012	58.92	59.31	58.38	58.74
5155	NYSE	PPG	Fri, Nov 9, 2012	58.69	59.28	58.39	58.69
5154	NYSE	PPG	Thu, Nov 8, 2012	60.33	60.68	58.79	58.81
5153	NYSE	PPG	Wed, Nov 7, 2012	61.27	61.30	59.85	60.32
5152	NYSE	PPG	Tue, Nov 6, 2012	61.04	61.88	60.86	61.60
5151	NYSE	PPG	Mon, Nov 5, 2012	59.92	60.95	59.64	60.89
5150	NYSE	PPG	Fri, Nov 2, 2012	61.47	64.21	59.94	59.96
5149	NYSE	PPG	Thu, Nov 1, 2012	59.34	60.97	58.69	60.90
5148	NYSE	PPG	Wed, Oct 31, 2012	58.22	58.74	57.98	58.54
5147	NYSE	PPG	Fri, Oct 26, 2012	58.01	58.32	57.57	58.06
5146	NYSE	PPG	Thu, Oct 25, 2012	58.99	59.00	57.75	58.01
5145	NYSE	PPG	Wed, Oct 24, 2012	58.15	58.87	57.97	58.59
5144	NYSE	PPG	Tue, Oct 23, 2012	57.29	58.16	56.85	57.77
5143	NYSE	PPG	Mon, Oct 22, 2012	58.67	59.17	58.17	58.85
5142	NYSE	PPG	Fri, Oct 19, 2012	59.72	59.82	58.47	58.87
5141	NYSE	PPG	Thu, Oct 18, 2012	59.44	60.00	58.80	59.55
5140	NYSE	PPG	Wed, Oct 17, 2012	59.03	60.00	58.72	59.49
5139	NYSE	PPG	Tue, Oct 16, 2012	58.49	59.45	57.97	58.91
5138	NYSE	PPG	Mon, Oct 15, 2012	57.19	58.13	56.88	58.07
5137	NYSE	PPG	Fri, Oct 12, 2012	57.80	58.08	56.70	57.12
5136	NYSE	PPG	Thu, Oct 11, 2012	58.24	58.54	57.73	57.73
5135	NYSE	PPG	Wed, Oct 10, 2012	57.55	57.99	57.21	57.68
5134	NYSE	PPG	Tue, Oct 9, 2012	58.82	58.82	57.79	57.86
5133	NYSE	PPG	Mon, Oct 8, 2012	58.77	59.02	58.19	58.86
5132	NYSE	PPG	Fri, Oct 5, 2012	59.11	59.21	58.52	58.97
5131	NYSE	PPG	Thu, Oct 4, 2012	58.53	58.82	58.08	58.51
5130	NYSE	PPG	Wed, Oct 3, 2012	57.20	58.32	57.09	58.31
5129	NYSE	PPG	Tue, Oct 2, 2012	57.89	57.95	57.00	57.32
5128	NYSE	PPG	Mon, Oct 1, 2012	57.64	58.16	57.37	57.78
5127	NYSE	PPG	Fri, Sep 28, 2012	57.13	57.61	56.60	57.42
5126	NYSE	PPG	Thu, Sep 27, 2012	57.51	58.02	57.15	57.62
5125	NYSE	PPG	Wed, Sep 26, 2012	57.53	57.90	57.04	57.30
5124	NYSE	PPG	Tue, Sep 25, 2012	58.62	58.72	57.50	57.52
5123	NYSE	PPG	Mon, Sep 24, 2012	58.50	58.68	58.04	58.41
5122	NYSE	PPG	Fri, Sep 21, 2012	59.65	59.65	58.69	58.80
5121	NYSE	PPG	Thu, Sep 20, 2012	58.18	59.23	58.01	59.19
5120	NYSE	PPG	Wed, Sep 19, 2012	58.71	58.98	58.12	58.62
5119	NYSE	PPG	Tue, Sep 18, 2012	59.25	59.25	58.40	58.73
5118	NYSE	PPG	Mon, Sep 17, 2012	59.10	59.52	58.89	59.25
5117	NYSE	PPG	Fri, Sep 14, 2012	59.40	59.93	59.07	59.42
5116	NYSE	PPG	Thu, Sep 13, 2012	57.98	59.82	57.90	59.29
5115	NYSE	PPG	Wed, Sep 12, 2012	58.12	58.43	57.64	57.89
5114	NYSE	PPG	Tue, Sep 11, 2012	57.97	58.24	57.40	57.94
5113	NYSE	PPG	Mon, Sep 10, 2012	57.37	58.40	57.18	57.90
5112	NYSE	PPG	Fri, Sep 7, 2012	56.50	56.85	55.52	56.57
5111	NYSE	PPG	Thu, Sep 6, 2012	54.80	56.51	54.68	56.50
5110	NYSE	PPG	Wed, Sep 5, 2012	54.20	54.49	53.72	54.39
5109	NYSE	PPG	Tue, Sep 4, 2012	54.85	55.00	53.82	54.09
5108	NYSE	PPG	Fri, Aug 31, 2012	54.71	55.14	54.31	55.01
5107	NYSE	PPG	Thu, Aug 30, 2012	54.62	54.79	54.15	54.25
5106	NYSE	PPG	Wed, Aug 29, 2012	54.53	54.95	54.13	54.86
5105	NYSE	PPG	Tue, Aug 28, 2012	54.48	54.67	54.33	54.45
5104	NYSE	PPG	Mon, Aug 27, 2012	54.75	54.91	54.28	54.69
5103	NYSE	PPG	Fri, Aug 24, 2012	54.48	54.74	54.09	54.58
5102	NYSE	PPG	Thu, Aug 23, 2012	55.28	55.35	54.37	54.50
5101	NYSE	PPG	Wed, Aug 22, 2012	53.45	55.54	53.43	55.53
5100	NYSE	PPG	Tue, Aug 21, 2012	54.58	54.77	53.58	53.74
5099	NYSE	PPG	Mon, Aug 20, 2012	54.92	55.10	54.40	54.58
5098	NYSE	PPG	Fri, Aug 17, 2012	55.28	55.33	55.03	55.13
5097	NYSE	PPG	Thu, Aug 16, 2012	54.88	55.15	54.43	55.02
5096	NYSE	PPG	Wed, Aug 15, 2012	54.16	54.78	53.98	54.72
5095	NYSE	PPG	Tue, Aug 14, 2012	55.12	55.41	54.07	54.24
5094	NYSE	PPG	Mon, Aug 13, 2012	55.42	55.50	54.58	55.07
5093	NYSE	PPG	Fri, Aug 10, 2012	55.37	55.41	54.91	55.41
5092	NYSE	PPG	Thu, Aug 9, 2012	55.38	55.93	55.23	55.69
5091	NYSE	PPG	Wed, Aug 8, 2012	55.21	55.75	54.32	55.56
5090	NYSE	PPG	Tue, Aug 7, 2012	55.32	55.89	54.86	55.76
5089	NYSE	PPG	Mon, Aug 6, 2012	54.56	55.27	54.42	54.95
5088	NYSE	PPG	Fri, Aug 3, 2012	54.75	54.84	54.22	54.60
5087	NYSE	PPG	Thu, Aug 2, 2012	53.63	54.02	52.94	53.82
5086	NYSE	PPG	Wed, Aug 1, 2012	54.97	55.55	54.03	54.03
5085	NYSE	PPG	Tue, Jul 31, 2012	55.42	55.57	54.69	54.73
5084	NYSE	PPG	Mon, Jul 30, 2012	55.13	55.93	55.05	55.50
5083	NYSE	PPG	Fri, Jul 27, 2012	54.50	55.34	54.40	55.21
5082	NYSE	PPG	Thu, Jul 26, 2012	54.90	54.90	53.96	54.12
5081	NYSE	PPG	Wed, Jul 25, 2012	54.54	54.83	53.65	53.75
5080	NYSE	PPG	Tue, Jul 24, 2012	55.52	55.52	53.82	54.28
5079	NYSE	PPG	Mon, Jul 23, 2012	55.45	56.25	55.08	55.38
5078	NYSE	PPG	Fri, Jul 20, 2012	55.28	57.31	54.73	56.93
5077	NYSE	PPG	Thu, Jul 19, 2012	54.63	56.09	53.43	55.98
5076	NYSE	PPG	Wed, Jul 18, 2012	51.74	52.43	51.74	52.10
5075	NYSE	PPG	Tue, Jul 17, 2012	51.30	52.16	50.96	52.07
5074	NYSE	PPG	Mon, Jul 16, 2012	51.45	51.69	50.80	51.07
5073	NYSE	PPG	Fri, Jul 13, 2012	50.64	51.73	50.64	51.67
5072	NYSE	PPG	Thu, Jul 12, 2012	49.95	50.63	49.56	50.33
5071	NYSE	PPG	Wed, Jul 11, 2012	51.08	51.10	49.92	50.44
5070	NYSE	PPG	Tue, Jul 10, 2012	51.75	52.22	50.81	51.07
5069	NYSE	PPG	Mon, Jul 9, 2012	52.69	52.79	51.50	51.69
5068	NYSE	PPG	Fri, Jul 6, 2012	52.10	52.94	51.93	52.79
5067	NYSE	PPG	Thu, Jul 5, 2012	52.20	53.06	52.01	52.75
5066	NYSE	PPG	Tue, Jul 3, 2012	52.24	52.62	51.97	52.44
5065	NYSE	PPG	Mon, Jul 2, 2012	53.16	53.16	51.89	52.35
5064	NYSE	PPG	Fri, Jun 29, 2012	52.61	53.09	52.42	53.06
5063	NYSE	PPG	Thu, Jun 28, 2012	51.51	51.85	50.83	51.75
5062	NYSE	PPG	Wed, Jun 27, 2012	51.17	51.96	51.17	51.74
5061	NYSE	PPG	Tue, Jun 26, 2012	50.91	51.73	50.58	51.42
5060	NYSE	PPG	Mon, Jun 25, 2012	51.62	51.62	50.59	50.67
5059	NYSE	PPG	Fri, Jun 22, 2012	51.91	52.37	51.18	52.10
5058	NYSE	PPG	Thu, Jun 21, 2012	53.05	53.22	51.13	51.21
5057	NYSE	PPG	Wed, Jun 20, 2012	53.02	53.45	52.67	53.02
5056	NYSE	PPG	Tue, Jun 19, 2012	52.62	53.35	52.61	53.09
5055	NYSE	PPG	Mon, Jun 18, 2012	51.77	52.45	51.66	52.39
5054	NYSE	PPG	Fri, Jun 15, 2012	51.24	52.13	51.10	52.07
5053	NYSE	PPG	Thu, Jun 14, 2012	51.02	51.23	50.31	50.88
5052	NYSE	PPG	Wed, Jun 13, 2012	51.69	51.82	50.79	50.96
5051	NYSE	PPG	Tue, Jun 12, 2012	51.23	52.13	50.92	52.08
5050	NYSE	PPG	Mon, Jun 11, 2012	52.40	52.46	50.90	50.98
5049	NYSE	PPG	Fri, Jun 8, 2012	51.21	51.91	50.89	51.84
5048	NYSE	PPG	Thu, Jun 7, 2012	51.78	52.23	51.20	51.29
5047	NYSE	PPG	Wed, Jun 6, 2012	49.95	50.91	49.94	50.91
5046	NYSE	PPG	Tue, Jun 5, 2012	48.67	49.58	48.65	49.50
5045	NYSE	PPG	Mon, Jun 4, 2012	49.46	49.50	48.37	48.89
5044	NYSE	PPG	Fri, Jun 1, 2012	50.19	50.75	49.36	49.48
5043	NYSE	PPG	Thu, May 31, 2012	51.21	52.07	50.66	51.72
5042	NYSE	PPG	Wed, May 30, 2012	52.04	52.11	50.86	51.13
5041	NYSE	PPG	Tue, May 29, 2012	52.31	52.98	52.14	52.55
5040	NYSE	PPG	Fri, May 25, 2012	51.76	52.33	51.33	51.59
5039	NYSE	PPG	Thu, May 24, 2012	51.94	52.30	51.12	52.10
5038	NYSE	PPG	Wed, May 23, 2012	49.18	50.63	48.94	50.40
5037	NYSE	PPG	Tue, May 22, 2012	50.00	50.36	49.37	49.63
5036	NYSE	PPG	Mon, May 21, 2012	49.07	49.86	48.81	49.77
5035	NYSE	PPG	Fri, May 18, 2012	49.84	49.88	48.55	48.78
5034	NYSE	PPG	Thu, May 17, 2012	51.00	51.07	49.39	49.43
5033	NYSE	PPG	Wed, May 16, 2012	51.22	51.73	50.81	50.88
5032	NYSE	PPG	Tue, May 15, 2012	51.41	51.81	50.94	51.09
5031	NYSE	PPG	Mon, May 14, 2012	52.00	52.26	51.49	51.56
5030	NYSE	PPG	Fri, May 11, 2012	52.60	53.19	52.46	52.60
5029	NYSE	PPG	Thu, May 10, 2012	53.50	53.51	52.74	52.87
5028	NYSE	PPG	Wed, May 9, 2012	52.45	53.35	52.13	52.97
5027	NYSE	PPG	Tue, May 8, 2012	53.00	53.37	52.48	53.26
5026	NYSE	PPG	Mon, May 7, 2012	52.51	53.52	52.48	53.45
5025	NYSE	PPG	Fri, May 4, 2012	53.30	53.38	52.71	52.84
5024	NYSE	PPG	Thu, May 3, 2012	53.50	53.98	53.28	53.60
5023	NYSE	PPG	Wed, May 2, 2012	53.12	53.66	53.05	53.60
5022	NYSE	PPG	Tue, May 1, 2012	52.54	53.84	52.49	53.52
5021	NYSE	PPG	Mon, Apr 30, 2012	52.95	53.20	52.46	52.62
5020	NYSE	PPG	Fri, Apr 27, 2012	52.86	53.06	52.54	52.83
5019	NYSE	PPG	Thu, Apr 26, 2012	51.85	52.91	51.70	52.61
5018	NYSE	PPG	Wed, Apr 25, 2012	51.34	52.14	51.20	52.09
5017	NYSE	PPG	Tue, Apr 24, 2012	50.61	51.08	50.55	51.00
5016	NYSE	PPG	Mon, Apr 23, 2012	50.30	50.52	49.70	50.51
5015	NYSE	PPG	Fri, Apr 20, 2012	50.65	51.09	50.15	50.65
5014	NYSE	PPG	Thu, Apr 19, 2012	49.49	50.95	48.70	50.50
5013	NYSE	PPG	Wed, Apr 18, 2012	48.82	49.45	48.58	49.24
5012	NYSE	PPG	Tue, Apr 17, 2012	48.79	49.37	48.63	49.17
5011	NYSE	PPG	Mon, Apr 16, 2012	48.62	48.75	47.76	48.45
5010	NYSE	PPG	Fri, Apr 13, 2012	48.16	48.31	47.80	47.86
5009	NYSE	PPG	Thu, Apr 12, 2012	47.38	48.56	47.22	48.42
5008	NYSE	PPG	Wed, Apr 11, 2012	46.66	47.44	46.56	47.27
5007	NYSE	PPG	Tue, Apr 10, 2012	47.05	47.19	45.92	46.05
5006	NYSE	PPG	Mon, Apr 9, 2012	47.49	47.82	47.10	47.13
5005	NYSE	PPG	Thu, Apr 5, 2012	48.85	49.28	47.65	48.15
5004	NYSE	PPG	Wed, Apr 4, 2012	47.49	47.52	46.87	46.96
5003	NYSE	PPG	Tue, Apr 3, 2012	48.61	48.69	47.26	47.84
5002	NYSE	PPG	Mon, Apr 2, 2012	47.82	48.90	47.80	48.84
5001	NYSE	PPG	Fri, Mar 30, 2012	48.20	48.20	47.71	47.90
5000	NYSE	PPG	Thu, Mar 29, 2012	47.00	47.91	47.00	47.85
4999	NYSE	PPG	Wed, Mar 28, 2012	47.88	48.20	47.19	47.39
4998	NYSE	PPG	Tue, Mar 27, 2012	47.79	48.17	47.72	47.87
4997	NYSE	PPG	Mon, Mar 26, 2012	47.17	47.71	46.92	47.71
4996	NYSE	PPG	Fri, Mar 23, 2012	46.54	47.09	46.19	46.83
4995	NYSE	PPG	Thu, Mar 22, 2012	46.80	46.81	46.29	46.48
4994	NYSE	PPG	Wed, Mar 21, 2012	46.95	47.33	46.69	47.07
4993	NYSE	PPG	Tue, Mar 20, 2012	46.88	47.10	46.66	46.97
4992	NYSE	PPG	Mon, Mar 19, 2012	46.68	47.39	46.68	47.23
4991	NYSE	PPG	Fri, Mar 16, 2012	47.04	47.26	46.67	46.80
4990	NYSE	PPG	Thu, Mar 15, 2012	46.95	46.99	46.63	46.82
4989	NYSE	PPG	Wed, Mar 14, 2012	47.09	47.30	46.63	46.84
4988	NYSE	PPG	Tue, Mar 13, 2012	46.86	47.21	46.69	47.16
4987	NYSE	PPG	Mon, Mar 12, 2012	46.48	46.82	46.34	46.55
4986	NYSE	PPG	Fri, Mar 9, 2012	46.50	46.82	46.30	46.39
4985	NYSE	PPG	Thu, Mar 8, 2012	45.76	46.70	45.70	46.47
4984	NYSE	PPG	Wed, Mar 7, 2012	45.32	45.47	45.03	45.28
4983	NYSE	PPG	Tue, Mar 6, 2012	45.12	45.48	45.02	45.21
4982	NYSE	PPG	Mon, Mar 5, 2012	46.08	46.15	45.60	45.81
4981	NYSE	PPG	Fri, Mar 2, 2012	46.48	46.70	46.06	46.25
4980	NYSE	PPG	Thu, Mar 1, 2012	45.75	46.49	45.75	46.33
4979	NYSE	PPG	Wed, Feb 29, 2012	46.46	46.57	45.47	45.63
4978	NYSE	PPG	Tue, Feb 28, 2012	46.40	46.84	46.18	46.47
4977	NYSE	PPG	Mon, Feb 27, 2012	45.60	46.59	45.35	46.47
4976	NYSE	PPG	Fri, Feb 24, 2012	46.00	46.28	45.74	45.84
4975	NYSE	PPG	Thu, Feb 23, 2012	45.85	46.25	45.74	46.10
4974	NYSE	PPG	Wed, Feb 22, 2012	45.99	46.58	45.87	45.90
4973	NYSE	PPG	Tue, Feb 21, 2012	45.66	46.15	45.45	45.99
4972	NYSE	PPG	Fri, Feb 17, 2012	45.93	46.23	45.77	46.06
4971	NYSE	PPG	Thu, Feb 16, 2012	45.04	45.76	44.95	45.70
4970	NYSE	PPG	Wed, Feb 15, 2012	45.31	45.31	44.68	44.97
4969	NYSE	PPG	Tue, Feb 14, 2012	45.52	45.69	44.84	45.26
4968	NYSE	PPG	Mon, Feb 13, 2012	45.71	45.92	45.42	45.54
4967	NYSE	PPG	Fri, Feb 10, 2012	45.58	45.58	45.09	45.42
4966	NYSE	PPG	Thu, Feb 9, 2012	45.81	46.05	45.58	46.02
4965	NYSE	PPG	Wed, Feb 8, 2012	45.62	45.85	45.19	45.81
4964	NYSE	PPG	Tue, Feb 7, 2012	45.29	45.70	45.00	45.64
4963	NYSE	PPG	Mon, Feb 6, 2012	45.34	45.47	45.22	45.44
4962	NYSE	PPG	Fri, Feb 3, 2012	45.49	45.78	45.35	45.61
4961	NYSE	PPG	Thu, Feb 2, 2012	45.49	45.49	44.85	44.90
4960	NYSE	PPG	Wed, Feb 1, 2012	45.36	45.82	45.15	45.43
4959	NYSE	PPG	Tue, Jan 31, 2012	44.90	45.00	44.27	44.79
4958	NYSE	PPG	Mon, Jan 30, 2012	44.02	44.80	43.81	44.74
4957	NYSE	PPG	Fri, Jan 27, 2012	44.37	44.76	44.04	44.53
4956	NYSE	PPG	Thu, Jan 26, 2012	44.98	45.45	44.26	44.42
4955	NYSE	PPG	Wed, Jan 25, 2012	44.04	44.85	43.83	44.71
4954	NYSE	PPG	Tue, Jan 24, 2012	43.75	44.31	43.62	44.25
4953	NYSE	PPG	Mon, Jan 23, 2012	44.43	44.50	44.01	44.17
4952	NYSE	PPG	Fri, Jan 20, 2012	43.85	44.60	43.85	44.46
4951	NYSE	PPG	Thu, Jan 19, 2012	44.70	44.70	43.37	43.88
4950	NYSE	PPG	Wed, Jan 18, 2012	44.14	44.99	44.04	44.95
4949	NYSE	PPG	Tue, Jan 17, 2012	44.37	44.52	43.80	44.02
4948	NYSE	PPG	Fri, Jan 13, 2012	43.85	44.01	43.21	43.76
4947	NYSE	PPG	Thu, Jan 12, 2012	43.38	44.05	43.23	44.00
4946	NYSE	PPG	Wed, Jan 11, 2012	42.95	43.30	42.91	43.30
4945	NYSE	PPG	Tue, Jan 10, 2012	42.71	43.33	42.66	43.07
4944	NYSE	PPG	Mon, Jan 9, 2012	42.40	42.49	41.96	42.17
4943	NYSE	PPG	Fri, Jan 6, 2012	42.24	42.47	42.12	42.38
4942	NYSE	PPG	Thu, Jan 5, 2012	42.25	42.32	41.64	42.27
4941	NYSE	PPG	Wed, Jan 4, 2012	42.55	42.84	42.29	42.65
4940	NYSE	PPG	Tue, Jan 3, 2012	42.65	43.14	42.48	42.56
4939	NYSE	PPG	Fri, Dec 30, 2011	42.06	42.12	41.75	41.75
4938	NYSE	PPG	Thu, Dec 29, 2011	41.43	42.03	41.23	42.00
4937	NYSE	PPG	Wed, Dec 28, 2011	42.06	42.12	41.32	41.40
4936	NYSE	PPG	Tue, Dec 27, 2011	41.65	42.22	41.59	41.98
4935	NYSE	PPG	Fri, Dec 23, 2011	41.27	41.78	41.18	41.76
4934	NYSE	PPG	Thu, Dec 22, 2011	41.14	41.33	40.86	41.18
4933	NYSE	PPG	Wed, Dec 21, 2011	40.58	41.12	40.27	41.08
4932	NYSE	PPG	Tue, Dec 20, 2011	40.02	40.69	39.98	40.39
4931	NYSE	PPG	Mon, Dec 19, 2011	40.50	40.72	39.40	39.57
4930	NYSE	PPG	Fri, Dec 16, 2011	40.45	41.07	40.10	40.44
4929	NYSE	PPG	Thu, Dec 15, 2011	40.71	40.80	39.82	40.06
4928	NYSE	PPG	Wed, Dec 14, 2011	40.42	40.68	39.94	40.10
4927	NYSE	PPG	Tue, Dec 13, 2011	41.61	42.04	40.37	40.68
4926	NYSE	PPG	Mon, Dec 12, 2011	41.40	41.48	40.95	41.26
4925	NYSE	PPG	Fri, Dec 9, 2011	40.80	42.18	40.60	41.97
4924	NYSE	PPG	Thu, Dec 8, 2011	42.19	42.27	41.22	41.32
4923	NYSE	PPG	Wed, Dec 7, 2011	42.58	42.73	42.06	42.34
4922	NYSE	PPG	Tue, Dec 6, 2011	42.56	43.13	42.25	42.72
4921	NYSE	PPG	Mon, Dec 5, 2011	43.21	43.53	42.32	42.59
4920	NYSE	PPG	Fri, Dec 2, 2011	43.26	43.49	42.30	42.44
4919	NYSE	PPG	Thu, Dec 1, 2011	43.60	43.89	43.08	43.28
4918	NYSE	PPG	Wed, Nov 30, 2011	43.17	43.90	42.96	43.88
4917	NYSE	PPG	Tue, Nov 29, 2011	41.97	42.03	41.32	41.57
4916	NYSE	PPG	Mon, Nov 28, 2011	41.15	41.63	40.98	41.28
4915	NYSE	PPG	Fri, Nov 25, 2011	39.61	40.20	39.54	39.73
4914	NYSE	PPG	Wed, Nov 23, 2011	40.15	40.33	39.70	39.79
4913	NYSE	PPG	Tue, Nov 22, 2011	40.76	41.31	40.32	40.64
4912	NYSE	PPG	Mon, Nov 21, 2011	41.19	41.23	40.56	40.92
4911	NYSE	PPG	Fri, Nov 18, 2011	41.67	42.13	41.30	41.80
4910	NYSE	PPG	Thu, Nov 17, 2011	42.35	42.77	40.99	41.36
4909	NYSE	PPG	Wed, Nov 16, 2011	42.93	43.41	42.41	42.47
4908	NYSE	PPG	Tue, Nov 15, 2011	43.43	44.00	43.16	43.68
4907	NYSE	PPG	Mon, Nov 14, 2011	43.89	44.05	43.31	43.65
4906	NYSE	PPG	Fri, Nov 11, 2011	43.82	44.29	43.80	44.06
4905	NYSE	PPG	Thu, Nov 10, 2011	43.16	43.49	42.54	43.11
4904	NYSE	PPG	Wed, Nov 9, 2011	43.40	43.61	42.40	42.71
4903	NYSE	PPG	Tue, Nov 8, 2011	44.39	44.80	43.77	44.69
4902	NYSE	PPG	Mon, Nov 7, 2011	44.37	44.68	43.55	44.45
4901	NYSE	PPG	Fri, Nov 4, 2011	44.05	44.40	43.28	44.26
4900	NYSE	PPG	Thu, Nov 3, 2011	44.00	44.48	43.39	44.33
4899	NYSE	PPG	Wed, Nov 2, 2011	42.82	43.67	42.68	43.35
4898	NYSE	PPG	Tue, Nov 1, 2011	41.54	43.32	41.54	42.30
4897	NYSE	PPG	Mon, Oct 31, 2011	43.89	44.04	43.18	43.21
4896	NYSE	PPG	Fri, Oct 28, 2011	44.11	45.00	43.90	44.69
4895	NYSE	PPG	Thu, Oct 27, 2011	43.57	44.98	43.23	43.42
4894	NYSE	PPG	Wed, Oct 26, 2011	42.04	42.70	41.38	42.43
4893	NYSE	PPG	Tue, Oct 25, 2011	42.05	42.33	41.21	41.27
4892	NYSE	PPG	Mon, Oct 24, 2011	41.99	42.43	41.80	42.20
4891	NYSE	PPG	Fri, Oct 21, 2011	40.99	41.88	40.86	41.84
4890	NYSE	PPG	Thu, Oct 20, 2011	40.09	40.47	39.15	40.34
4889	NYSE	PPG	Wed, Oct 19, 2011	40.25	40.50	39.15	39.42
4888	NYSE	PPG	Tue, Oct 18, 2011	38.85	40.60	38.64	40.37
4887	NYSE	PPG	Mon, Oct 17, 2011	39.79	39.95	38.77	38.92
4886	NYSE	PPG	Fri, Oct 14, 2011	39.42	39.92	39.07	39.86
4885	NYSE	PPG	Thu, Oct 13, 2011	38.38	38.96	38.09	38.84
4884	NYSE	PPG	Wed, Oct 12, 2011	38.46	39.22	38.46	38.88
4883	NYSE	PPG	Tue, Oct 11, 2011	38.06	38.41	37.83	38.11
4882	NYSE	PPG	Mon, Oct 10, 2011	37.50	38.33	37.48	38.22
4881	NYSE	PPG	Fri, Oct 7, 2011	36.93	37.33	36.22	36.74
4880	NYSE	PPG	Thu, Oct 6, 2011	36.20	36.91	35.60	36.86
4879	NYSE	PPG	Wed, Oct 5, 2011	35.58	36.55	35.11	36.38
4878	NYSE	PPG	Tue, Oct 4, 2011	33.83	35.39	33.22	35.34
4877	NYSE	PPG	Mon, Oct 3, 2011	35.00	35.78	34.29	34.34
4876	NYSE	PPG	Fri, Sep 30, 2011	35.54	36.10	35.25	35.33
4875	NYSE	PPG	Thu, Sep 29, 2011	37.07	37.07	35.50	36.18
4874	NYSE	PPG	Wed, Sep 28, 2011	37.35	37.43	35.73	35.75
4873	NYSE	PPG	Tue, Sep 27, 2011	37.23	38.08	36.79	37.26
4872	NYSE	PPG	Mon, Sep 26, 2011	34.78	36.25	34.25	36.22
4871	NYSE	PPG	Fri, Sep 23, 2011	34.75	35.30	34.14	34.41
4870	NYSE	PPG	Thu, Sep 22, 2011	35.56	35.62	34.46	35.05
4869	NYSE	PPG	Wed, Sep 21, 2011	38.70	38.82	36.75	36.77
4868	NYSE	PPG	Tue, Sep 20, 2011	39.07	39.57	38.51	38.76
4867	NYSE	PPG	Mon, Sep 19, 2011	38.49	39.00	38.00	38.86
4866	NYSE	PPG	Fri, Sep 16, 2011	38.94	39.39	38.76	39.32
4865	NYSE	PPG	Thu, Sep 15, 2011	38.39	38.86	38.25	38.71
4864	NYSE	PPG	Wed, Sep 14, 2011	37.59	38.47	36.91	38.00
4863	NYSE	PPG	Tue, Sep 13, 2011	36.80	37.46	36.56	37.35
4862	NYSE	PPG	Mon, Sep 12, 2011	36.14	36.73	35.77	36.56
4861	NYSE	PPG	Fri, Sep 9, 2011	36.96	36.99	36.33	36.55
4860	NYSE	PPG	Thu, Sep 8, 2011	37.27	37.71	37.18	37.42
4859	NYSE	PPG	Wed, Sep 7, 2011	37.17	37.52	37.15	37.51
4858	NYSE	PPG	Tue, Sep 6, 2011	35.77	36.63	35.65	36.60
4857	NYSE	PPG	Fri, Sep 2, 2011	36.75	37.01	36.67	36.79
4856	NYSE	PPG	Thu, Sep 1, 2011	38.35	38.58	37.48	37.52
4855	NYSE	PPG	Wed, Aug 31, 2011	38.52	38.82	38.04	38.30
4854	NYSE	PPG	Tue, Aug 30, 2011	37.58	38.47	37.46	38.24
4853	NYSE	PPG	Mon, Aug 29, 2011	36.67	37.76	36.64	37.75
4852	NYSE	PPG	Fri, Aug 26, 2011	35.67	36.34	34.57	36.17
4851	NYSE	PPG	Thu, Aug 25, 2011	36.18	36.37	35.35	35.54
4850	NYSE	PPG	Wed, Aug 24, 2011	35.41	36.00	35.15	35.95
4849	NYSE	PPG	Tue, Aug 23, 2011	34.62	35.57	34.43	35.57
4848	NYSE	PPG	Mon, Aug 22, 2011	35.17	35.40	34.35	34.47
4847	NYSE	PPG	Fri, Aug 19, 2011	34.70	35.62	34.40	34.44
4846	NYSE	PPG	Thu, Aug 18, 2011	36.57	36.63	34.93	35.21
4845	NYSE	PPG	Wed, Aug 17, 2011	37.84	38.39	37.39	37.65
4844	NYSE	PPG	Tue, Aug 16, 2011	37.88	38.01	37.21	37.60
4843	NYSE	PPG	Mon, Aug 15, 2011	37.82	38.34	37.57	38.31
4842	NYSE	PPG	Fri, Aug 12, 2011	38.08	38.14	37.38	37.53
4841	NYSE	PPG	Thu, Aug 11, 2011	36.69	37.88	36.48	37.46
4840	NYSE	PPG	Wed, Aug 10, 2011	37.68	37.94	36.46	36.53
4839	NYSE	PPG	Tue, Aug 9, 2011	37.04	38.76	36.38	38.66
4838	NYSE	PPG	Mon, Aug 8, 2011	37.85	38.31	36.00	36.48
4837	NYSE	PPG	Fri, Aug 5, 2011	39.58	39.80	38.12	38.94
4836	NYSE	PPG	Thu, Aug 4, 2011	40.76	40.76	38.81	38.84
4835	NYSE	PPG	Wed, Aug 3, 2011	41.03	41.38	39.83	41.32
4834	NYSE	PPG	Tue, Aug 2, 2011	41.69	42.09	40.85	40.86
4833	NYSE	PPG	Mon, Aug 1, 2011	42.71	42.86	41.41	41.95
4832	NYSE	PPG	Fri, Jul 29, 2011	41.70	42.45	41.53	42.10
4831	NYSE	PPG	Thu, Jul 28, 2011	42.67	43.19	42.21	42.28
4830	NYSE	PPG	Wed, Jul 27, 2011	43.10	43.27	42.46	42.50
4829	NYSE	PPG	Tue, Jul 26, 2011	44.24	44.26	43.21	43.30
4828	NYSE	PPG	Mon, Jul 25, 2011	44.08	44.85	43.90	44.28
4827	NYSE	PPG	Fri, Jul 22, 2011	45.00	45.29	44.34	44.47
4826	NYSE	PPG	Thu, Jul 21, 2011	45.78	45.83	44.88	44.99
4825	NYSE	PPG	Wed, Jul 20, 2011	44.72	44.84	44.35	44.68
4824	NYSE	PPG	Tue, Jul 19, 2011	44.59	44.96	44.49	44.62
4823	NYSE	PPG	Mon, Jul 18, 2011	44.75	44.75	44.09	44.36
4822	NYSE	PPG	Fri, Jul 15, 2011	44.43	44.88	44.30	44.84
4821	NYSE	PPG	Thu, Jul 14, 2011	44.99	45.12	44.15	44.23
4820	NYSE	PPG	Wed, Jul 13, 2011	45.22	45.47	44.86	44.97
4819	NYSE	PPG	Tue, Jul 12, 2011	45.01	45.35	44.86	44.93
4818	NYSE	PPG	Mon, Jul 11, 2011	45.29	45.59	44.93	45.14
4817	NYSE	PPG	Fri, Jul 8, 2011	46.02	46.12	45.69	46.06
4816	NYSE	PPG	Thu, Jul 7, 2011	46.76	46.93	46.55	46.69
4815	NYSE	PPG	Wed, Jul 6, 2011	45.90	46.70	45.79	46.26
4814	NYSE	PPG	Tue, Jul 5, 2011	45.80	45.88	45.50	45.75
4813	NYSE	PPG	Fri, Jul 1, 2011	45.49	46.01	45.22	45.93
4812	NYSE	PPG	Thu, Jun 30, 2011	44.76	45.49	44.58	45.40
4811	NYSE	PPG	Wed, Jun 29, 2011	44.40	44.70	43.96	44.57
4810	NYSE	PPG	Tue, Jun 28, 2011	43.75	44.23	43.44	44.23
4809	NYSE	PPG	Mon, Jun 27, 2011	43.36	43.75	42.71	43.48
4808	NYSE	PPG	Fri, Jun 24, 2011	43.58	43.71	43.14	43.58
4807	NYSE	PPG	Thu, Jun 23, 2011	43.17	43.54	42.63	43.51
4806	NYSE	PPG	Wed, Jun 22, 2011	43.87	44.30	43.60	43.87
4805	NYSE	PPG	Tue, Jun 21, 2011	43.01	43.95	42.92	43.87
4804	NYSE	PPG	Mon, Jun 20, 2011	42.24	42.87	42.20	42.72
4803	NYSE	PPG	Fri, Jun 17, 2011	42.36	42.63	42.15	42.38
4802	NYSE	PPG	Thu, Jun 16, 2011	41.86	42.34	41.38	42.06
4801	NYSE	PPG	Wed, Jun 15, 2011	42.23	42.48	41.63	41.99
4800	NYSE	PPG	Tue, Jun 14, 2011	42.43	42.94	42.43	42.75
4799	NYSE	PPG	Mon, Jun 13, 2011	42.13	42.28	41.70	41.92
4798	NYSE	PPG	Fri, Jun 10, 2011	42.53	42.54	41.98	42.06
4797	NYSE	PPG	Thu, Jun 9, 2011	42.34	42.88	42.17	42.63
4796	NYSE	PPG	Wed, Jun 8, 2011	42.62	42.62	42.13	42.23
4795	NYSE	PPG	Tue, Jun 7, 2011	42.44	43.13	42.36	42.84
4794	NYSE	PPG	Mon, Jun 6, 2011	42.44	42.71	42.03	42.05
4793	NYSE	PPG	Fri, Jun 3, 2011	42.48	42.64	42.20	42.47
4792	NYSE	PPG	Thu, Jun 2, 2011	43.32	43.82	42.86	43.09
4791	NYSE	PPG	Wed, Jun 1, 2011	44.22	44.32	43.36	43.38
4790	NYSE	PPG	Tue, May 31, 2011	44.29	44.47	43.90	44.35
4789	NYSE	PPG	Fri, May 27, 2011	43.78	44.15	43.69	43.90
4788	NYSE	PPG	Thu, May 26, 2011	43.60	43.83	43.20	43.55
4787	NYSE	PPG	Wed, May 25, 2011	42.80	43.83	42.80	43.67
4786	NYSE	PPG	Tue, May 24, 2011	43.47	43.77	42.88	42.97
4785	NYSE	PPG	Mon, May 23, 2011	43.47	43.50	43.03	43.33
4784	NYSE	PPG	Fri, May 20, 2011	44.24	44.45	43.51	44.03
4783	NYSE	PPG	Thu, May 19, 2011	44.77	45.04	44.18	44.47
4782	NYSE	PPG	Wed, May 18, 2011	43.87	44.62	43.61	44.54
4781	NYSE	PPG	Tue, May 17, 2011	44.17	44.26	43.42	43.71
4780	NYSE	PPG	Mon, May 16, 2011	44.09	44.85	43.95	44.31
4779	NYSE	PPG	Fri, May 13, 2011	44.83	45.02	43.91	44.24
4778	NYSE	PPG	Thu, May 12, 2011	44.98	45.02	44.27	44.86
4777	NYSE	PPG	Wed, May 11, 2011	45.89	45.90	44.79	45.00
4776	NYSE	PPG	Tue, May 10, 2011	45.86	46.16	45.65	45.89
4775	NYSE	PPG	Mon, May 9, 2011	45.26	45.81	45.13	45.64
4774	NYSE	PPG	Fri, May 6, 2011	45.55	45.96	44.97	45.20
4773	NYSE	PPG	Thu, May 5, 2011	44.99	45.68	44.89	45.12
4772	NYSE	PPG	Wed, May 4, 2011	46.01	46.25	44.89	45.20
4771	NYSE	PPG	Tue, May 3, 2011	46.96	47.20	45.67	46.05
4770	NYSE	PPG	Mon, May 2, 2011	47.50	47.75	47.01	47.07
4769	NYSE	PPG	Fri, Apr 29, 2011	47.30	47.37	46.87	47.34
4768	NYSE	PPG	Thu, Apr 28, 2011	46.78	47.16	46.73	47.07
4767	NYSE	PPG	Wed, Apr 27, 2011	47.10	47.15	46.22	46.80
4766	NYSE	PPG	Tue, Apr 26, 2011	47.04	47.34	46.78	46.99
4765	NYSE	PPG	Mon, Apr 25, 2011	47.44	47.50	46.60	46.72
4764	NYSE	PPG	Thu, Apr 21, 2011	47.31	47.87	46.96	47.32
4763	NYSE	PPG	Wed, Apr 20, 2011	47.23	47.48	46.80	47.27
4762	NYSE	PPG	Tue, Apr 19, 2011	45.76	46.60	45.70	46.57
4761	NYSE	PPG	Mon, Apr 18, 2011	45.72	45.86	45.07	45.70
4760	NYSE	PPG	Fri, Apr 15, 2011	46.39	46.51	45.92	46.33
4759	NYSE	PPG	Thu, Apr 14, 2011	46.00	46.44	45.86	46.25
4758	NYSE	PPG	Wed, Apr 13, 2011	47.15	47.22	45.80	46.14
4757	NYSE	PPG	Tue, Apr 12, 2011	47.07	47.37	46.74	46.88
4756	NYSE	PPG	Mon, Apr 11, 2011	47.74	48.00	47.25	47.47
4755	NYSE	PPG	Fri, Apr 8, 2011	48.19	48.35	47.29	47.67
4754	NYSE	PPG	Thu, Apr 7, 2011	48.06	48.49	47.78	48.04
4753	NYSE	PPG	Wed, Apr 6, 2011	48.43	48.58	48.11	48.21
4752	NYSE	PPG	Tue, Apr 5, 2011	48.08	48.91	47.74	48.18
4751	NYSE	PPG	Mon, Apr 4, 2011	47.60	48.38	47.59	48.25
4750	NYSE	PPG	Fri, Apr 1, 2011	47.77	48.28	47.33	47.55
4749	NYSE	PPG	Thu, Mar 31, 2011	47.77	47.98	47.57	47.61
4748	NYSE	PPG	Wed, Mar 30, 2011	47.22	48.28	46.85	47.97
4747	NYSE	PPG	Tue, Mar 29, 2011	44.70	45.32	44.51	45.30
4746	NYSE	PPG	Mon, Mar 28, 2011	44.92	45.00	44.64	44.69
4745	NYSE	PPG	Fri, Mar 25, 2011	44.50	45.00	44.39	44.72
4744	NYSE	PPG	Thu, Mar 24, 2011	44.39	44.49	43.96	44.34
4743	NYSE	PPG	Wed, Mar 23, 2011	43.89	44.30	43.50	44.14
4742	NYSE	PPG	Tue, Mar 22, 2011	44.48	44.49	43.98	44.05
4741	NYSE	PPG	Mon, Mar 21, 2011	44.44	44.48	44.11	44.28
4740	NYSE	PPG	Fri, Mar 18, 2011	44.29	44.48	43.70	43.73
4739	NYSE	PPG	Thu, Mar 17, 2011	43.51	44.35	43.39	43.58
4738	NYSE	PPG	Wed, Mar 16, 2011	43.19	43.53	42.35	42.76
4737	NYSE	PPG	Tue, Mar 15, 2011	42.65	43.72	42.51	43.40
4736	NYSE	PPG	Mon, Mar 14, 2011	43.63	44.09	43.38	43.92
4735	NYSE	PPG	Fri, Mar 11, 2011	43.02	44.00	42.98	43.75
4734	NYSE	PPG	Thu, Mar 10, 2011	43.61	43.65	43.00	43.23
4733	NYSE	PPG	Wed, Mar 9, 2011	44.26	44.41	43.68	44.03
4732	NYSE	PPG	Tue, Mar 8, 2011	43.93	44.58	43.60	44.42
4731	NYSE	PPG	Mon, Mar 7, 2011	44.47	44.82	43.43	43.76
4730	NYSE	PPG	Fri, Mar 4, 2011	44.75	44.91	43.95	44.29
4729	NYSE	PPG	Thu, Mar 3, 2011	44.46	44.91	44.45	44.87
4728	NYSE	PPG	Wed, Mar 2, 2011	43.71	44.34	43.70	44.01
4727	NYSE	PPG	Tue, Mar 1, 2011	44.44	44.58	43.83	43.87
4726	NYSE	PPG	Mon, Feb 28, 2011	43.79	44.37	43.78	44.19
4725	NYSE	PPG	Fri, Feb 25, 2011	43.37	43.88	43.15	43.72
4724	NYSE	PPG	Thu, Feb 24, 2011	43.21	43.63	42.34	42.98
4723	NYSE	PPG	Wed, Feb 23, 2011	43.54	43.85	42.58	43.28
4722	NYSE	PPG	Tue, Feb 22, 2011	44.37	44.57	43.48	43.53
4721	NYSE	PPG	Fri, Feb 18, 2011	44.97	45.17	44.56	45.07
4720	NYSE	PPG	Thu, Feb 17, 2011	44.29	44.80	44.18	44.73
4719	NYSE	PPG	Wed, Feb 16, 2011	44.09	44.51	44.06	44.35
4718	NYSE	PPG	Tue, Feb 15, 2011	44.13	44.44	44.00	44.18
4717	NYSE	PPG	Mon, Feb 14, 2011	44.20	44.43	44.13	44.25
4716	NYSE	PPG	Fri, Feb 11, 2011	43.56	44.35	43.51	44.19
4715	NYSE	PPG	Thu, Feb 10, 2011	43.04	43.90	42.91	43.76
4714	NYSE	PPG	Wed, Feb 9, 2011	43.15	43.33	42.83	43.25
4713	NYSE	PPG	Tue, Feb 8, 2011	43.04	43.45	43.02	43.37
4712	NYSE	PPG	Mon, Feb 7, 2011	43.04	43.44	42.94	43.05
4711	NYSE	PPG	Fri, Feb 4, 2011	42.81	43.02	42.48	42.93
4710	NYSE	PPG	Thu, Feb 3, 2011	42.53	42.94	42.21	42.80
4709	NYSE	PPG	Wed, Feb 2, 2011	42.82	42.91	42.46	42.58
4708	NYSE	PPG	Tue, Feb 1, 2011	42.38	43.11	42.38	43.01
4707	NYSE	PPG	Mon, Jan 31, 2011	41.72	42.50	41.67	42.14
4706	NYSE	PPG	Fri, Jan 28, 2011	42.11	42.68	41.48	41.62
4705	NYSE	PPG	Thu, Jan 27, 2011	42.00	42.26	41.73	41.96
4704	NYSE	PPG	Wed, Jan 26, 2011	42.00	42.72	41.86	42.40
4703	NYSE	PPG	Tue, Jan 25, 2011	41.57	41.98	41.38	41.79
4702	NYSE	PPG	Mon, Jan 24, 2011	41.13	41.67	41.04	41.66
4701	NYSE	PPG	Fri, Jan 21, 2011	41.04	41.47	40.91	41.08
4700	NYSE	PPG	Thu, Jan 20, 2011	40.25	40.95	39.38	40.68
4699	NYSE	PPG	Wed, Jan 19, 2011	41.62	41.71	41.06	41.40
4698	NYSE	PPG	Tue, Jan 18, 2011	41.65	41.78	41.52	41.60
4697	NYSE	PPG	Fri, Jan 14, 2011	41.37	41.66	41.12	41.57
4696	NYSE	PPG	Thu, Jan 13, 2011	41.40	41.54	41.19	41.27
4695	NYSE	PPG	Wed, Jan 12, 2011	41.28	41.59	41.21	41.51
4694	NYSE	PPG	Tue, Jan 11, 2011	41.32	41.50	40.95	41.02
4693	NYSE	PPG	Mon, Jan 10, 2011	41.04	41.44	40.56	41.29
4692	NYSE	PPG	Fri, Jan 7, 2011	41.53	41.77	40.90	41.16
4691	NYSE	PPG	Thu, Jan 6, 2011	41.93	41.99	41.67	41.80
4690	NYSE	PPG	Wed, Jan 5, 2011	41.64	42.06	41.52	41.95
4689	NYSE	PPG	Tue, Jan 4, 2011	42.33	42.35	41.45	41.72
4688	NYSE	PPG	Mon, Jan 3, 2011	42.26	42.52	42.16	42.35
4687	NYSE	PPG	Fri, Dec 31, 2010	41.93	42.30	41.85	42.04
4686	NYSE	PPG	Thu, Dec 30, 2010	41.98	42.14	41.79	41.93
4685	NYSE	PPG	Wed, Dec 29, 2010	41.93	42.23	41.93	42.11
4684	NYSE	PPG	Tue, Dec 28, 2010	41.48	42.03	41.47	41.93
4683	NYSE	PPG	Mon, Dec 27, 2010	41.21	41.60	41.15	41.51
4682	NYSE	PPG	Thu, Dec 23, 2010	41.30	41.50	41.22	41.40
4681	NYSE	PPG	Wed, Dec 22, 2010	41.37	41.43	41.12	41.32
4680	NYSE	PPG	Tue, Dec 21, 2010	41.25	41.48	41.20	41.24
4679	NYSE	PPG	Mon, Dec 20, 2010	40.98	41.25	40.89	41.18
4678	NYSE	PPG	Fri, Dec 17, 2010	40.82	41.08	40.52	41.01
4677	NYSE	PPG	Thu, Dec 16, 2010	41.00	41.00	40.51	40.73
4676	NYSE	PPG	Wed, Dec 15, 2010	40.58	41.30	40.58	41.05
4675	NYSE	PPG	Tue, Dec 14, 2010	40.35	40.80	40.24	40.67
4674	NYSE	PPG	Mon, Dec 13, 2010	40.49	40.65	40.23	40.23
4673	NYSE	PPG	Fri, Dec 10, 2010	40.22	40.46	40.09	40.45
4672	NYSE	PPG	Thu, Dec 9, 2010	40.12	40.12	39.76	40.03
4671	NYSE	PPG	Wed, Dec 8, 2010	40.20	40.40	39.80	39.92
4670	NYSE	PPG	Tue, Dec 7, 2010	40.39	40.50	40.16	40.23
4669	NYSE	PPG	Mon, Dec 6, 2010	40.22	40.25	39.89	39.98
4668	NYSE	PPG	Fri, Dec 3, 2010	39.91	40.50	39.84	40.40
4667	NYSE	PPG	Thu, Dec 2, 2010	39.89	40.15	39.76	40.10
4666	NYSE	PPG	Wed, Dec 1, 2010	39.56	39.98	39.50	39.93
4665	NYSE	PPG	Tue, Nov 30, 2010	38.51	39.25	38.38	38.98
4664	NYSE	PPG	Mon, Nov 29, 2010	38.50	38.98	38.11	38.90
4663	NYSE	PPG	Fri, Nov 26, 2010	38.49	39.00	38.44	38.82
4662	NYSE	PPG	Wed, Nov 24, 2010	38.21	38.91	38.21	38.90
4661	NYSE	PPG	Tue, Nov 23, 2010	38.15	38.21	37.67	37.96
4660	NYSE	PPG	Mon, Nov 22, 2010	38.47	38.78	38.01	38.68
4659	NYSE	PPG	Fri, Nov 19, 2010	38.71	38.87	38.46	38.69
4658	NYSE	PPG	Thu, Nov 18, 2010	38.56	39.01	38.50	38.78
4657	NYSE	PPG	Wed, Nov 17, 2010	37.84	38.32	37.68	38.04
4656	NYSE	PPG	Tue, Nov 16, 2010	38.15	38.19	37.51	37.79
4655	NYSE	PPG	Mon, Nov 15, 2010	38.46	38.94	38.36	38.43
4654	NYSE	PPG	Fri, Nov 12, 2010	38.56	38.90	38.20	38.39
4653	NYSE	PPG	Thu, Nov 11, 2010	38.69	39.24	38.57	39.06
4652	NYSE	PPG	Wed, Nov 10, 2010	39.07	39.17	38.56	39.01
4651	NYSE	PPG	Tue, Nov 9, 2010	39.60	39.71	38.97	39.13
4650	NYSE	PPG	Mon, Nov 8, 2010	39.48	39.69	39.33	39.55
4649	NYSE	PPG	Fri, Nov 5, 2010	39.53	39.92	39.33	39.84
4648	NYSE	PPG	Thu, Nov 4, 2010	39.35	39.71	39.27	39.57
4647	NYSE	PPG	Wed, Nov 3, 2010	38.85	39.11	38.45	38.95
4646	NYSE	PPG	Tue, Nov 2, 2010	38.65	39.07	38.65	38.82
4645	NYSE	PPG	Mon, Nov 1, 2010	38.56	38.93	38.13	38.34
4644	NYSE	PPG	Fri, Oct 29, 2010	38.14	38.58	38.05	38.35
4643	NYSE	PPG	Thu, Oct 28, 2010	38.61	38.80	38.05	38.30
4642	NYSE	PPG	Wed, Oct 27, 2010	38.15	38.44	37.92	38.39
4641	NYSE	PPG	Tue, Oct 26, 2010	38.36	38.84	38.13	38.65
4640	NYSE	PPG	Mon, Oct 25, 2010	38.45	39.00	38.31	38.67
4639	NYSE	PPG	Fri, Oct 22, 2010	38.69	38.69	38.13	38.22
4638	NYSE	PPG	Thu, Oct 21, 2010	38.25	38.69	37.98	38.34
4637	NYSE	PPG	Wed, Oct 20, 2010	37.97	38.98	37.70	38.73
4636	NYSE	PPG	Tue, Oct 19, 2010	37.91	38.40	37.63	37.89
4635	NYSE	PPG	Mon, Oct 18, 2010	38.43	38.54	38.20	38.44
4634	NYSE	PPG	Fri, Oct 15, 2010	38.52	38.67	37.92	38.39
4633	NYSE	PPG	Thu, Oct 14, 2010	38.10	38.28	37.94	38.17
4632	NYSE	PPG	Wed, Oct 13, 2010	37.93	38.31	37.93	38.12
4631	NYSE	PPG	Tue, Oct 12, 2010	37.31	37.83	37.13	37.75
4630	NYSE	PPG	Mon, Oct 11, 2010	37.69	37.80	37.37	37.50
4629	NYSE	PPG	Fri, Oct 8, 2010	37.26	37.73	37.23	37.61
4628	NYSE	PPG	Thu, Oct 7, 2010	37.50	37.50	36.96	37.28
4627	NYSE	PPG	Wed, Oct 6, 2010	36.88	37.48	36.88	37.38
4626	NYSE	PPG	Tue, Oct 5, 2010	36.47	37.17	36.38	37.00
4625	NYSE	PPG	Mon, Oct 4, 2010	36.38	36.54	36.05	36.12
4624	NYSE	PPG	Fri, Oct 1, 2010	36.75	36.75	36.34	36.55
4623	NYSE	PPG	Thu, Sep 30, 2010	36.75	37.00	36.17	36.40
4622	NYSE	PPG	Wed, Sep 29, 2010	36.38	36.75	36.27	36.45
4621	NYSE	PPG	Tue, Sep 28, 2010	36.53	36.66	35.82	36.57
4620	NYSE	PPG	Mon, Sep 27, 2010	36.47	36.60	36.29	36.39
4619	NYSE	PPG	Fri, Sep 24, 2010	36.26	36.59	36.04	36.46
4618	NYSE	PPG	Thu, Sep 23, 2010	35.81	36.16	35.56	35.73
4617	NYSE	PPG	Wed, Sep 22, 2010	36.04	36.46	36.04	36.04
4616	NYSE	PPG	Tue, Sep 21, 2010	36.22	36.37	35.82	36.10
4615	NYSE	PPG	Mon, Sep 20, 2010	36.19	36.47	36.00	36.33
4614	NYSE	PPG	Fri, Sep 17, 2010	36.15	36.36	35.84	36.03
4613	NYSE	PPG	Thu, Sep 16, 2010	35.64	36.16	35.56	36.12
4612	NYSE	PPG	Wed, Sep 15, 2010	35.56	35.95	35.15	35.82
4611	NYSE	PPG	Tue, Sep 14, 2010	35.61	35.81	35.48	35.67
4610	NYSE	PPG	Mon, Sep 13, 2010	35.75	35.96	35.70	35.82
4609	NYSE	PPG	Fri, Sep 10, 2010	34.78	35.50	34.76	35.39
4608	NYSE	PPG	Thu, Sep 9, 2010	34.99	34.99	34.59	34.66
4607	NYSE	PPG	Wed, Sep 8, 2010	34.14	34.74	34.11	34.55
4606	NYSE	PPG	Tue, Sep 7, 2010	34.73	34.79	34.04	34.14
4605	NYSE	PPG	Fri, Sep 3, 2010	34.73	35.11	34.73	34.99
4604	NYSE	PPG	Thu, Sep 2, 2010	34.20	34.47	34.12	34.46
4603	NYSE	PPG	Wed, Sep 1, 2010	33.42	34.20	33.26	34.08
4602	NYSE	PPG	Tue, Aug 31, 2010	32.62	33.07	32.47	32.92
4601	NYSE	PPG	Mon, Aug 30, 2010	33.36	33.45	32.74	32.74
4600	NYSE	PPG	Fri, Aug 27, 2010	32.88	33.56	32.49	33.55
4599	NYSE	PPG	Thu, Aug 26, 2010	32.77	33.22	32.59	32.66
4598	NYSE	PPG	Wed, Aug 25, 2010	31.96	32.70	31.56	32.57
4597	NYSE	PPG	Tue, Aug 24, 2010	32.16	32.36	32.02	32.11
4596	NYSE	PPG	Mon, Aug 23, 2010	32.91	33.09	32.48	32.51
4595	NYSE	PPG	Fri, Aug 20, 2010	32.50	32.77	32.36	32.70
4594	NYSE	PPG	Thu, Aug 19, 2010	33.43	33.50	32.52	32.80
4593	NYSE	PPG	Wed, Aug 18, 2010	33.86	33.86	33.35	33.63
4592	NYSE	PPG	Tue, Aug 17, 2010	33.67	34.13	33.64	33.87
4591	NYSE	PPG	Mon, Aug 16, 2010	32.92	33.39	32.73	33.26
4590	NYSE	PPG	Fri, Aug 13, 2010	33.25	33.49	33.14	33.16
4589	NYSE	PPG	Thu, Aug 12, 2010	32.91	33.51	32.88	33.43
4588	NYSE	PPG	Wed, Aug 11, 2010	33.97	33.97	33.36	33.53
4587	NYSE	PPG	Tue, Aug 10, 2010	34.62	34.91	34.32	34.67
4586	NYSE	PPG	Mon, Aug 9, 2010	34.91	35.08	34.70	34.89
4585	NYSE	PPG	Fri, Aug 6, 2010	34.69	35.05	34.27	34.78
4584	NYSE	PPG	Thu, Aug 5, 2010	35.27	35.43	34.80	35.13
4583	NYSE	PPG	Wed, Aug 4, 2010	35.14	35.47	35.10	35.44
4582	NYSE	PPG	Tue, Aug 3, 2010	35.21	35.50	34.94	35.01
4581	NYSE	PPG	Mon, Aug 2, 2010	35.06	35.64	35.00	35.56
4580	NYSE	PPG	Fri, Jul 30, 2010	33.95	34.86	33.93	34.74
4579	NYSE	PPG	Thu, Jul 29, 2010	34.59	34.88	33.92	34.41
4578	NYSE	PPG	Wed, Jul 28, 2010	34.20	34.59	34.20	34.42
4577	NYSE	PPG	Tue, Jul 27, 2010	34.42	34.77	34.25	34.40
4576	NYSE	PPG	Mon, Jul 26, 2010	33.93	34.12	33.67	34.10
4575	NYSE	PPG	Fri, Jul 23, 2010	32.99	33.86	32.91	33.83
4574	NYSE	PPG	Thu, Jul 22, 2010	32.72	33.40	32.51	33.00
4573	NYSE	PPG	Wed, Jul 21, 2010	32.57	32.76	32.12	32.40
4572	NYSE	PPG	Tue, Jul 20, 2010	30.74	32.37	30.74	32.32
4571	NYSE	PPG	Mon, Jul 19, 2010	31.41	31.57	30.79	31.08
4570	NYSE	PPG	Fri, Jul 16, 2010	32.16	32.24	31.14	31.23
4569	NYSE	PPG	Thu, Jul 15, 2010	32.26	32.61	31.80	32.30
4568	NYSE	PPG	Wed, Jul 14, 2010	32.51	32.83	31.88	32.26
4567	NYSE	PPG	Tue, Jul 13, 2010	32.17	32.80	32.12	32.67
4566	NYSE	PPG	Mon, Jul 12, 2010	32.22	32.24	31.61	31.89
4565	NYSE	PPG	Fri, Jul 9, 2010	32.07	32.54	31.97	32.31
4564	NYSE	PPG	Thu, Jul 8, 2010	31.98	32.30	31.68	32.13
4563	NYSE	PPG	Wed, Jul 7, 2010	30.21	31.54	30.16	31.54
4562	NYSE	PPG	Tue, Jul 6, 2010	30.63	30.94	29.98	30.28
4561	NYSE	PPG	Fri, Jul 2, 2010	30.61	30.84	29.96	30.29
4560	NYSE	PPG	Thu, Jul 1, 2010	30.11	30.67	29.85	30.53
4559	NYSE	PPG	Wed, Jun 30, 2010	30.50	31.02	30.12	30.21
4558	NYSE	PPG	Tue, Jun 29, 2010	30.89	30.89	30.32	30.50
4557	NYSE	PPG	Mon, Jun 28, 2010	31.61	31.75	31.20	31.45
4556	NYSE	PPG	Fri, Jun 25, 2010	31.61	31.85	31.19	31.48
4555	NYSE	PPG	Thu, Jun 24, 2010	32.31	32.33	31.50	31.56
4554	NYSE	PPG	Wed, Jun 23, 2010	32.80	32.91	32.16	32.55
4553	NYSE	PPG	Tue, Jun 22, 2010	33.48	33.64	32.75	32.77
4552	NYSE	PPG	Mon, Jun 21, 2010	33.86	34.14	33.20	33.41
4551	NYSE	PPG	Fri, Jun 18, 2010	33.07	33.65	33.07	33.33
4550	NYSE	PPG	Thu, Jun 17, 2010	33.46	33.47	32.35	33.08
4549	NYSE	PPG	Wed, Jun 16, 2010	34.25	34.25	33.15	33.27
4548	NYSE	PPG	Tue, Jun 15, 2010	32.39	32.80	32.28	32.79
4547	NYSE	PPG	Mon, Jun 14, 2010	32.66	32.81	32.01	32.04
4546	NYSE	PPG	Fri, Jun 11, 2010	31.39	32.47	31.39	32.39
4545	NYSE	PPG	Thu, Jun 10, 2010	31.44	31.85	31.33	31.66
4544	NYSE	PPG	Wed, Jun 9, 2010	31.33	31.63	30.79	30.96
4543	NYSE	PPG	Tue, Jun 8, 2010	30.28	31.16	30.14	31.07
4542	NYSE	PPG	Mon, Jun 7, 2010	30.90	31.23	30.23	30.26
4541	NYSE	PPG	Fri, Jun 4, 2010	31.10	31.53	30.80	30.90
4540	NYSE	PPG	Thu, Jun 3, 2010	32.40	32.58	31.73	31.98
4539	NYSE	PPG	Wed, Jun 2, 2010	31.44	32.38	31.41	32.37
4538	NYSE	PPG	Tue, Jun 1, 2010	31.68	32.10	31.27	31.27
4537	NYSE	PPG	Fri, May 28, 2010	32.45	32.53	31.95	32.04
4536	NYSE	PPG	Thu, May 27, 2010	31.63	32.55	31.36	32.55
4535	NYSE	PPG	Wed, May 26, 2010	31.42	31.42	30.73	30.93
4534	NYSE	PPG	Tue, May 25, 2010	29.78	31.12	29.51	31.11
4533	NYSE	PPG	Mon, May 24, 2010	31.23	31.27	30.76	30.77
4532	NYSE	PPG	Fri, May 21, 2010	30.13	31.46	30.06	31.35
4531	NYSE	PPG	Thu, May 20, 2010	31.58	31.60	30.78	30.78
4530	NYSE	PPG	Wed, May 19, 2010	32.73	32.73	31.65	32.18
4529	NYSE	PPG	Tue, May 18, 2010	33.33	34.03	32.80	32.82
4528	NYSE	PPG	Mon, May 17, 2010	32.71	33.45	32.41	33.06
4527	NYSE	PPG	Fri, May 14, 2010	33.05	33.15	32.27	32.55
4526	NYSE	PPG	Thu, May 13, 2010	33.66	33.98	33.32	33.39
4525	NYSE	PPG	Wed, May 12, 2010	33.41	33.84	33.19	33.82
4524	NYSE	PPG	Tue, May 11, 2010	33.13	33.61	32.95	33.22
4523	NYSE	PPG	Mon, May 10, 2010	33.41	33.62	32.88	33.55
4522	NYSE	PPG	Fri, May 7, 2010	32.33	33.00	31.68	31.90
4521	NYSE	PPG	Thu, May 6, 2010	33.32	33.68	30.45	32.38
4520	NYSE	PPG	Wed, May 5, 2010	33.97	34.11	33.46	33.74
4519	NYSE	PPG	Tue, May 4, 2010	35.21	35.39	33.92	34.24
4518	NYSE	PPG	Mon, May 3, 2010	35.41	35.69	35.20	35.64
4517	NYSE	PPG	Fri, Apr 30, 2010	35.72	36.12	35.18	35.19
4516	NYSE	PPG	Thu, Apr 29, 2010	35.24	35.66	35.03	35.62
4515	NYSE	PPG	Wed, Apr 28, 2010	34.66	35.05	34.42	34.96
4514	NYSE	PPG	Tue, Apr 27, 2010	35.41	35.49	34.45	34.48
4513	NYSE	PPG	Mon, Apr 26, 2010	35.63	35.90	35.35	35.36
4512	NYSE	PPG	Fri, Apr 23, 2010	35.12	35.64	34.88	35.64
4511	NYSE	PPG	Thu, Apr 22, 2010	35.01	35.14	34.68	35.13
4510	NYSE	PPG	Wed, Apr 21, 2010	35.04	35.34	34.83	35.25
4509	NYSE	PPG	Tue, Apr 20, 2010	35.19	35.39	34.93	35.21
4508	NYSE	PPG	Mon, Apr 19, 2010	34.56	35.15	34.41	35.10
4507	NYSE	PPG	Fri, Apr 16, 2010	34.88	35.12	34.32	34.58
4506	NYSE	PPG	Thu, Apr 15, 2010	34.88	35.00	34.11	34.87
4505	NYSE	PPG	Wed, Apr 14, 2010	34.67	34.78	34.37	34.76
4504	NYSE	PPG	Tue, Apr 13, 2010	34.42	34.74	34.10	34.67
4503	NYSE	PPG	Mon, Apr 12, 2010	34.40	34.52	34.28	34.45
4502	NYSE	PPG	Fri, Apr 9, 2010	34.03	34.34	33.92	34.34
4501	NYSE	PPG	Thu, Apr 8, 2010	33.62	34.00	33.44	32.93
4500	NYSE	PPG	Wed, Apr 7, 2010	33.63	34.19	33.60	33.73
4499	NYSE	PPG	Tue, Apr 6, 2010	33.44	33.93	33.42	33.80
4498	NYSE	PPG	Mon, Apr 5, 2010	33.32	33.56	33.09	33.46
4497	NYSE	PPG	Thu, Apr 1, 2010	32.99	33.27	32.99	33.25
4496	NYSE	PPG	Wed, Mar 31, 2010	32.91	33.08	32.62	32.70
4495	NYSE	PPG	Tue, Mar 30, 2010	32.95	33.20	32.65	33.03
4494	NYSE	PPG	Mon, Mar 29, 2010	33.15	33.32	32.74	32.88
4493	NYSE	PPG	Fri, Mar 26, 2010	32.47	33.18	32.43	33.04
4492	NYSE	PPG	Thu, Mar 25, 2010	32.91	33.03	32.33	32.35
4491	NYSE	PPG	Wed, Mar 24, 2010	32.81	32.96	32.50	32.72
4490	NYSE	PPG	Tue, Mar 23, 2010	32.79	33.05	32.56	33.03
4489	NYSE	PPG	Mon, Mar 22, 2010	32.20	32.80	32.05	32.74
4488	NYSE	PPG	Fri, Mar 19, 2010	32.46	32.69	32.34	32.47
4487	NYSE	PPG	Thu, Mar 18, 2010	32.87	32.87	32.25	32.37
4486	NYSE	PPG	Wed, Mar 17, 2010	32.30	33.04	32.26	32.95
4485	NYSE	PPG	Tue, Mar 16, 2010	32.28	32.39	32.04	32.32
4484	NYSE	PPG	Mon, Mar 15, 2010	32.17	32.32	32.02	32.25
4483	NYSE	PPG	Fri, Mar 12, 2010	31.93	32.33	31.82	32.08
4482	NYSE	PPG	Thu, Mar 11, 2010	31.67	31.67	31.38	31.65
4481	NYSE	PPG	Wed, Mar 10, 2010	31.49	32.00	31.16	31.85
4480	NYSE	PPG	Tue, Mar 9, 2010	31.64	31.78	31.35	31.47
4479	NYSE	PPG	Mon, Mar 8, 2010	31.72	31.87	31.59	31.78
4478	NYSE	PPG	Fri, Mar 5, 2010	31.70	31.75	31.56	31.65
4477	NYSE	PPG	Thu, Mar 4, 2010	31.40	31.70	31.25	31.46
4476	NYSE	PPG	Wed, Mar 3, 2010	31.39	31.89	31.28	31.47
4475	NYSE	PPG	Tue, Mar 2, 2010	31.33	31.44	31.06	31.30
4474	NYSE	PPG	Mon, Mar 1, 2010	30.85	31.22	30.63	31.19
4473	NYSE	PPG	Fri, Feb 26, 2010	30.50	30.88	30.43	30.77
4472	NYSE	PPG	Thu, Feb 25, 2010	30.57	30.63	30.27	30.53
4471	NYSE	PPG	Wed, Feb 24, 2010	30.86	31.24	30.66	31.05
4470	NYSE	PPG	Tue, Feb 23, 2010	30.96	31.03	30.53	30.73
4469	NYSE	PPG	Mon, Feb 22, 2010	31.27	31.36	30.86	31.04
4468	NYSE	PPG	Fri, Feb 19, 2010	30.89	31.44	30.75	31.24
4467	NYSE	PPG	Thu, Feb 18, 2010	30.88	31.13	30.73	31.06
4466	NYSE	PPG	Wed, Feb 17, 2010	30.65	30.98	30.54	30.91
4465	NYSE	PPG	Tue, Feb 16, 2010	30.50	30.71	30.26	30.71
4464	NYSE	PPG	Fri, Feb 12, 2010	29.72	30.37	29.54	30.18
4463	NYSE	PPG	Thu, Feb 11, 2010	29.79	30.20	29.52	30.12
4462	NYSE	PPG	Wed, Feb 10, 2010	29.55	30.03	29.18	29.88
4461	NYSE	PPG	Tue, Feb 9, 2010	29.19	29.77	28.97	29.58
4460	NYSE	PPG	Mon, Feb 8, 2010	29.18	29.43	28.71	28.84
4459	NYSE	PPG	Fri, Feb 5, 2010	28.82	29.25	28.48	29.17
4458	NYSE	PPG	Thu, Feb 4, 2010	29.35	29.48	28.78	28.87
4457	NYSE	PPG	Wed, Feb 3, 2010	29.80	30.18	29.43	29.61
4456	NYSE	PPG	Tue, Feb 2, 2010	29.73	30.25	29.45	29.97
4455	NYSE	PPG	Mon, Feb 1, 2010	29.64	29.77	29.44	29.76
4454	NYSE	PPG	Fri, Jan 29, 2010	29.68	30.08	29.32	29.34
4453	NYSE	PPG	Thu, Jan 28, 2010	29.91	29.91	28.89	29.51
4452	NYSE	PPG	Wed, Jan 27, 2010	29.91	29.91	29.20	29.76
4451	NYSE	PPG	Tue, Jan 26, 2010	30.35	30.65	29.93	29.99
4450	NYSE	PPG	Mon, Jan 25, 2010	30.38	30.72	30.27	30.54
4449	NYSE	PPG	Fri, Jan 22, 2010	29.65	30.47	29.46	29.96
4448	NYSE	PPG	Thu, Jan 21, 2010	30.63	31.24	29.50	29.55
4447	NYSE	PPG	Wed, Jan 20, 2010	31.93	32.06	31.14	31.57
4446	NYSE	PPG	Tue, Jan 19, 2010	31.11	32.13	31.01	32.12
4445	NYSE	PPG	Fri, Jan 15, 2010	31.37	31.49	30.83	31.03
4444	NYSE	PPG	Thu, Jan 14, 2010	31.41	31.84	31.22	31.40
4443	NYSE	PPG	Wed, Jan 13, 2010	30.59	30.76	30.21	30.74
4442	NYSE	PPG	Tue, Jan 12, 2010	30.51	30.66	30.08	30.42
4441	NYSE	PPG	Mon, Jan 11, 2010	30.94	31.00	30.65	30.84
4440	NYSE	PPG	Fri, Jan 8, 2010	30.86	31.00	30.64	30.88
4439	NYSE	PPG	Thu, Jan 7, 2010	30.68	30.95	30.45	30.94
4438	NYSE	PPG	Wed, Jan 6, 2010	30.21	31.00	30.21	30.80
4437	NYSE	PPG	Tue, Jan 5, 2010	30.20	30.57	30.20	30.32
4436	NYSE	PPG	Mon, Jan 4, 2010	29.65	30.32	29.50	30.30
4435	NYSE	PPG	Thu, Dec 31, 2009	29.73	29.73	29.25	29.27
4434	NYSE	PPG	Wed, Dec 30, 2009	29.51	29.83	29.38	29.63
4433	NYSE	PPG	Tue, Dec 29, 2009	29.88	30.00	29.59	29.68
4432	NYSE	PPG	Mon, Dec 28, 2009	29.75	30.08	29.68	29.90
4431	NYSE	PPG	Thu, Dec 24, 2009	29.68	29.87	29.63	29.79
4430	NYSE	PPG	Wed, Dec 23, 2009	29.57	29.67	29.22	29.65
4429	NYSE	PPG	Tue, Dec 22, 2009	29.27	29.54	29.12	29.44
4428	NYSE	PPG	Mon, Dec 21, 2009	29.04	29.32	28.93	29.12
4427	NYSE	PPG	Fri, Dec 18, 2009	29.37	29.45	28.83	28.89
4426	NYSE	PPG	Thu, Dec 17, 2009	29.60	29.60	29.12	29.16
4425	NYSE	PPG	Wed, Dec 16, 2009	29.61	29.81	29.48	29.64
4424	NYSE	PPG	Tue, Dec 15, 2009	29.68	29.99	29.34	29.41
4423	NYSE	PPG	Mon, Dec 14, 2009	29.45	29.88	29.33	29.85
4422	NYSE	PPG	Fri, Dec 11, 2009	29.71	29.71	29.02	29.26
4421	NYSE	PPG	Thu, Dec 10, 2009	29.86	30.07	29.36	29.52
4420	NYSE	PPG	Wed, Dec 9, 2009	29.48	29.75	29.08	29.72
4419	NYSE	PPG	Tue, Dec 8, 2009	29.94	29.99	29.33	29.42
4418	NYSE	PPG	Mon, Dec 7, 2009	30.09	30.40	30.04	30.17
4417	NYSE	PPG	Fri, Dec 4, 2009	30.24	30.32	29.85	30.19
4416	NYSE	PPG	Thu, Dec 3, 2009	30.38	30.41	29.78	29.80
4415	NYSE	PPG	Wed, Dec 2, 2009	30.00	30.54	29.84	30.28
4414	NYSE	PPG	Tue, Dec 1, 2009	30.03	30.19	29.88	29.96
4413	NYSE	PPG	Mon, Nov 30, 2009	29.67	29.95	29.43	29.72
4412	NYSE	PPG	Fri, Nov 27, 2009	29.62	30.04	29.41	29.67
4411	NYSE	PPG	Wed, Nov 25, 2009	30.06	30.49	29.96	30.34
4410	NYSE	PPG	Tue, Nov 24, 2009	30.20	30.43	29.85	29.93
4409	NYSE	PPG	Mon, Nov 23, 2009	29.90	30.57	29.90	30.27
4408	NYSE	PPG	Fri, Nov 20, 2009	29.55	29.77	29.34	29.63
4407	NYSE	PPG	Thu, Nov 19, 2009	30.09	30.09	29.46	29.74
4406	NYSE	PPG	Wed, Nov 18, 2009	30.70	30.70	30.04	30.26
4405	NYSE	PPG	Tue, Nov 17, 2009	30.57	30.75	30.39	30.63
4404	NYSE	PPG	Mon, Nov 16, 2009	30.36	30.83	30.36	30.72
4403	NYSE	PPG	Fri, Nov 13, 2009	30.20	30.43	29.88	30.18
4402	NYSE	PPG	Thu, Nov 12, 2009	30.55	30.60	29.91	30.12
4401	NYSE	PPG	Wed, Nov 11, 2009	30.75	30.87	30.40	30.59
4400	NYSE	PPG	Tue, Nov 10, 2009	30.36	30.63	30.21	30.49
4399	NYSE	PPG	Mon, Nov 9, 2009	29.64	30.44	29.58	30.44
4398	NYSE	PPG	Fri, Nov 6, 2009	29.31	29.76	29.10	29.40
4397	NYSE	PPG	Thu, Nov 5, 2009	29.07	29.68	28.98	29.60
4396	NYSE	PPG	Wed, Nov 4, 2009	29.27	29.35	28.77	28.83
4395	NYSE	PPG	Tue, Nov 3, 2009	28.50	29.07	28.09	28.99
4394	NYSE	PPG	Mon, Nov 2, 2009	28.37	28.87	28.11	28.75
4393	NYSE	PPG	Fri, Oct 30, 2009	29.10	29.10	27.95	28.22
4392	NYSE	PPG	Thu, Oct 29, 2009	28.95	29.23	28.78	29.21
4391	NYSE	PPG	Wed, Oct 28, 2009	29.50	29.79	28.57	28.63
4390	NYSE	PPG	Tue, Oct 27, 2009	29.04	29.74	29.01	29.50
4389	NYSE	PPG	Mon, Oct 26, 2009	29.67	30.07	28.91	29.11
4388	NYSE	PPG	Fri, Oct 23, 2009	30.39	30.49	29.51	29.67
4387	NYSE	PPG	Thu, Oct 22, 2009	29.84	30.43	29.48	30.34
4386	NYSE	PPG	Wed, Oct 21, 2009	30.61	30.94	29.77	29.84
4385	NYSE	PPG	Tue, Oct 20, 2009	30.96	30.96	30.31	30.61
4384	NYSE	PPG	Mon, Oct 19, 2009	30.59	31.16	30.59	30.99
4383	NYSE	PPG	Fri, Oct 16, 2009	30.95	30.95	30.37	30.65
4382	NYSE	PPG	Thu, Oct 15, 2009	29.93	31.12	29.93	31.04
4381	NYSE	PPG	Wed, Oct 14, 2009	30.56	30.93	30.53	30.77
4380	NYSE	PPG	Tue, Oct 13, 2009	29.90	30.36	29.86	30.32
4379	NYSE	PPG	Mon, Oct 12, 2009	29.87	30.24	29.85	30.06
4378	NYSE	PPG	Fri, Oct 9, 2009	29.65	29.88	29.46	29.88
4377	NYSE	PPG	Thu, Oct 8, 2009	29.24	29.69	29.15	29.61
4376	NYSE	PPG	Wed, Oct 7, 2009	29.02	29.16	28.73	28.94
4375	NYSE	PPG	Tue, Oct 6, 2009	29.02	29.41	28.50	29.02
4374	NYSE	PPG	Mon, Oct 5, 2009	28.26	28.82	28.10	28.77
4373	NYSE	PPG	Fri, Oct 2, 2009	27.97	28.47	27.64	28.13
4372	NYSE	PPG	Thu, Oct 1, 2009	29.10	29.17	28.25	28.28
4371	NYSE	PPG	Wed, Sep 30, 2009	29.39	29.52	28.82	29.11
4370	NYSE	PPG	Tue, Sep 29, 2009	29.38	29.76	29.31	29.37
4369	NYSE	PPG	Mon, Sep 28, 2009	29.03	29.63	28.91	29.38
4368	NYSE	PPG	Fri, Sep 25, 2009	29.05	29.26	28.67	28.83
4367	NYSE	PPG	Thu, Sep 24, 2009	29.67	29.82	29.09	29.26
4366	NYSE	PPG	Wed, Sep 23, 2009	30.19	30.19	29.50	29.53
4365	NYSE	PPG	Tue, Sep 22, 2009	30.22	30.22	29.93	30.06
4364	NYSE	PPG	Mon, Sep 21, 2009	29.41	30.01	29.22	29.85
4363	NYSE	PPG	Fri, Sep 18, 2009	29.71	30.01	29.67	29.83
4362	NYSE	PPG	Thu, Sep 17, 2009	29.98	30.12	29.43	29.64
4361	NYSE	PPG	Wed, Sep 16, 2009	30.03	30.23	29.84	29.95
4360	NYSE	PPG	Tue, Sep 15, 2009	28.96	29.80	28.79	29.71
4359	NYSE	PPG	Mon, Sep 14, 2009	28.47	28.98	28.26	28.96
4358	NYSE	PPG	Fri, Sep 11, 2009	28.61	28.83	28.36	28.65
4357	NYSE	PPG	Thu, Sep 10, 2009	28.20	28.54	27.96	28.50
4356	NYSE	PPG	Wed, Sep 9, 2009	27.65	28.32	27.42	28.23
4355	NYSE	PPG	Tue, Sep 8, 2009	27.57	27.80	27.38	27.70
4354	NYSE	PPG	Fri, Sep 4, 2009	27.03	27.46	26.75	27.45
4353	NYSE	PPG	Thu, Sep 3, 2009	27.15	27.15	26.74	27.06
4352	NYSE	PPG	Wed, Sep 2, 2009	26.91	27.10	26.66	26.97
4351	NYSE	PPG	Tue, Sep 1, 2009	27.54	27.93	26.97	27.04
4350	NYSE	PPG	Mon, Aug 31, 2009	27.62	27.74	27.39	27.70
4349	NYSE	PPG	Fri, Aug 28, 2009	27.77	28.21	27.45	27.97
4348	NYSE	PPG	Thu, Aug 27, 2009	26.83	27.71	26.53	27.60
4347	NYSE	PPG	Wed, Aug 26, 2009	27.08	27.38	26.75	26.87
4346	NYSE	PPG	Tue, Aug 25, 2009	27.30	27.72	27.08	27.15
4345	NYSE	PPG	Mon, Aug 24, 2009	27.44	27.62	27.01	27.08
4344	NYSE	PPG	Fri, Aug 21, 2009	26.82	27.35	26.66	27.28
4343	NYSE	PPG	Thu, Aug 20, 2009	26.72	26.87	26.33	26.58
4342	NYSE	PPG	Wed, Aug 19, 2009	26.19	26.91	26.13	26.72
4341	NYSE	PPG	Tue, Aug 18, 2009	26.52	26.72	26.17	26.48
4340	NYSE	PPG	Mon, Aug 17, 2009	27.09	27.09	26.38	26.49
4339	NYSE	PPG	Fri, Aug 14, 2009	27.79	27.95	27.01	27.29
4338	NYSE	PPG	Thu, Aug 13, 2009	27.78	28.21	27.69	27.95
4337	NYSE	PPG	Wed, Aug 12, 2009	27.45	27.96	27.40	27.77
4336	NYSE	PPG	Tue, Aug 11, 2009	27.39	27.73	27.29	27.58
4335	NYSE	PPG	Mon, Aug 10, 2009	28.03	28.03	27.42	27.55
4334	NYSE	PPG	Fri, Aug 7, 2009	28.32	28.32	27.78	28.10
4333	NYSE	PPG	Thu, Aug 6, 2009	28.53	28.57	27.93	28.08
4332	NYSE	PPG	Wed, Aug 5, 2009	28.64	28.73	28.06	28.56
4331	NYSE	PPG	Tue, Aug 4, 2009	28.17	28.54	28.09	28.52
4330	NYSE	PPG	Mon, Aug 3, 2009	27.80	28.46	27.68	28.41
4329	NYSE	PPG	Fri, Jul 31, 2009	27.10	27.81	27.10	27.50
4328	NYSE	PPG	Thu, Jul 30, 2009	26.22	27.43	26.17	27.21
4327	NYSE	PPG	Wed, Jul 29, 2009	26.01	26.24	25.65	25.94
4326	NYSE	PPG	Tue, Jul 28, 2009	26.18	26.37	25.90	26.28
4325	NYSE	PPG	Mon, Jul 27, 2009	26.23	26.65	26.11	26.41
4324	NYSE	PPG	Fri, Jul 24, 2009	26.07	26.28	25.72	26.28
4323	NYSE	PPG	Thu, Jul 23, 2009	25.38	26.28	25.26	26.24
4322	NYSE	PPG	Wed, Jul 22, 2009	25.01	25.67	25.01	25.38
4321	NYSE	PPG	Tue, Jul 21, 2009	25.47	25.95	24.69	25.22
4320	NYSE	PPG	Mon, Jul 20, 2009	24.97	25.34	24.77	25.23
4319	NYSE	PPG	Fri, Jul 17, 2009	24.43	25.08	24.41	24.78
4318	NYSE	PPG	Thu, Jul 16, 2009	23.58	24.75	23.55	24.64
4317	NYSE	PPG	Wed, Jul 15, 2009	22.40	23.06	22.39	23.05
4316	NYSE	PPG	Tue, Jul 14, 2009	21.78	22.21	21.67	22.07
4315	NYSE	PPG	Mon, Jul 13, 2009	20.94	21.84	20.80	21.79
4314	NYSE	PPG	Fri, Jul 10, 2009	20.89	21.13	20.61	20.97
4313	NYSE	PPG	Thu, Jul 9, 2009	21.07	21.21	20.84	21.06
4312	NYSE	PPG	Wed, Jul 8, 2009	20.86	21.04	20.69	20.91
4311	NYSE	PPG	Tue, Jul 7, 2009	21.53	21.53	20.79	20.81
4310	NYSE	PPG	Mon, Jul 6, 2009	21.00	21.56	20.79	21.51
4309	NYSE	PPG	Thu, Jul 2, 2009	21.53	21.89	21.08	21.08
4308	NYSE	PPG	Wed, Jul 1, 2009	21.93	22.15	21.74	21.89
4307	NYSE	PPG	Tue, Jun 30, 2009	21.98	22.22	21.73	21.95
4306	NYSE	PPG	Mon, Jun 29, 2009	21.79	22.08	21.56	21.93
4305	NYSE	PPG	Fri, Jun 26, 2009	21.87	21.99	21.68	21.79
4304	NYSE	PPG	Thu, Jun 25, 2009	21.42	21.93	21.25	21.92
4303	NYSE	PPG	Wed, Jun 24, 2009	20.99	21.70	20.88	21.49
4302	NYSE	PPG	Tue, Jun 23, 2009	20.85	20.87	20.55	20.76
4301	NYSE	PPG	Mon, Jun 22, 2009	21.15	21.26	20.82	20.83
4300	NYSE	PPG	Fri, Jun 19, 2009	21.59	21.65	21.25	21.41
4299	NYSE	PPG	Thu, Jun 18, 2009	21.65	21.96	21.43	21.47
4298	NYSE	PPG	Wed, Jun 17, 2009	21.47	21.82	21.20	21.62
4297	NYSE	PPG	Tue, Jun 16, 2009	22.17	22.17	21.50	21.54
4296	NYSE	PPG	Mon, Jun 15, 2009	22.47	22.47	21.85	21.99
4295	NYSE	PPG	Fri, Jun 12, 2009	22.88	22.88	22.44	22.57
4294	NYSE	PPG	Thu, Jun 11, 2009	22.68	23.03	22.65	22.73
4293	NYSE	PPG	Wed, Jun 10, 2009	22.94	22.95	22.12	22.63
4292	NYSE	PPG	Tue, Jun 9, 2009	22.26	22.85	22.08	22.76
4291	NYSE	PPG	Mon, Jun 8, 2009	22.43	22.50	21.70	22.15
4290	NYSE	PPG	Fri, Jun 5, 2009	22.93	23.00	22.28	22.52
4289	NYSE	PPG	Thu, Jun 4, 2009	22.38	22.63	22.14	22.50
4288	NYSE	PPG	Wed, Jun 3, 2009	22.63	22.70	21.96	22.30
4287	NYSE	PPG	Tue, Jun 2, 2009	22.92	23.02	22.75	22.82
4286	NYSE	PPG	Mon, Jun 1, 2009	22.59	23.15	22.42	23.02
4285	NYSE	PPG	Fri, May 29, 2009	22.23	22.24	21.76	22.24
4284	NYSE	PPG	Thu, May 28, 2009	22.17	22.24	21.47	22.05
4283	NYSE	PPG	Wed, May 27, 2009	22.50	22.66	21.86	21.91
4282	NYSE	PPG	Tue, May 26, 2009	22.22	22.64	21.92	22.51
4281	NYSE	PPG	Fri, May 22, 2009	22.10	22.57	21.98	22.32
4280	NYSE	PPG	Thu, May 21, 2009	22.55	22.55	21.79	22.02
4279	NYSE	PPG	Wed, May 20, 2009	22.48	23.40	22.36	22.75
4278	NYSE	PPG	Tue, May 19, 2009	22.00	22.52	21.88	22.33
4277	NYSE	PPG	Mon, May 18, 2009	21.32	22.07	21.28	22.04
4276	NYSE	PPG	Fri, May 15, 2009	21.32	21.59	20.91	21.10
4275	NYSE	PPG	Thu, May 14, 2009	20.87	21.46	20.82	21.21
4274	NYSE	PPG	Wed, May 13, 2009	21.48	21.50	20.89	20.95
4273	NYSE	PPG	Tue, May 12, 2009	21.95	22.05	21.43	21.85
4272	NYSE	PPG	Mon, May 11, 2009	22.05	22.16	21.54	21.77
4271	NYSE	PPG	Fri, May 8, 2009	22.04	22.39	21.77	22.36
4270	NYSE	PPG	Thu, May 7, 2009	22.88	23.46	21.64	21.87
4269	NYSE	PPG	Wed, May 6, 2009	23.12	23.16	22.56	22.97
4268	NYSE	PPG	Tue, May 5, 2009	23.36	23.38	22.59	22.89
4267	NYSE	PPG	Mon, May 4, 2009	22.12	23.29	21.99	23.25
4266	NYSE	PPG	Fri, May 1, 2009	21.99	22.27	21.78	22.01
4265	NYSE	PPG	Thu, Apr 30, 2009	22.32	22.54	21.81	22.03
4264	NYSE	PPG	Wed, Apr 29, 2009	21.89	22.31	21.88	22.06
4263	NYSE	PPG	Tue, Apr 28, 2009	21.76	21.89	21.45	21.62
4262	NYSE	PPG	Mon, Apr 27, 2009	22.41	22.49	21.78	22.02
4261	NYSE	PPG	Fri, Apr 24, 2009	21.72	22.89	21.72	22.73
4260	NYSE	PPG	Thu, Apr 23, 2009	22.05	22.23	21.16	21.73
4259	NYSE	PPG	Wed, Apr 22, 2009	21.40	22.64	21.40	22.04
4258	NYSE	PPG	Tue, Apr 21, 2009	21.40	21.87	21.13	21.82
4257	NYSE	PPG	Mon, Apr 20, 2009	22.67	22.67	21.30	21.60
4256	NYSE	PPG	Fri, Apr 17, 2009	23.07	23.08	22.08	22.65
4255	NYSE	PPG	Thu, Apr 16, 2009	22.34	23.15	22.03	23.06
4254	NYSE	PPG	Wed, Apr 15, 2009	22.03	22.22	21.83	22.22
4253	NYSE	PPG	Tue, Apr 14, 2009	22.36	22.71	21.89	22.07
4252	NYSE	PPG	Mon, Apr 13, 2009	22.33	22.78	21.78	22.57
4251	NYSE	PPG	Thu, Apr 9, 2009	21.89	22.51	21.72	22.49
4250	NYSE	PPG	Wed, Apr 8, 2009	21.49	21.58	20.94	21.44
4249	NYSE	PPG	Tue, Apr 7, 2009	21.75	21.87	20.96	21.40
4248	NYSE	PPG	Mon, Apr 6, 2009	22.09	22.22	21.83	22.14
4247	NYSE	PPG	Fri, Apr 3, 2009	20.56	22.28	20.51	22.28
4246	NYSE	PPG	Thu, Apr 2, 2009	20.15	21.20	19.90	21.03
4245	NYSE	PPG	Wed, Apr 1, 2009	18.22	19.82	17.81	19.74
4244	NYSE	PPG	Tue, Mar 31, 2009	18.65	18.77	18.20	18.45
4243	NYSE	PPG	Mon, Mar 30, 2009	18.17	18.47	17.67	18.44
4242	NYSE	PPG	Fri, Mar 27, 2009	18.88	18.88	17.75	18.40
4241	NYSE	PPG	Thu, Mar 26, 2009	18.61	19.53	18.60	19.36
4240	NYSE	PPG	Wed, Mar 25, 2009	18.30	19.03	17.83	18.44
4239	NYSE	PPG	Tue, Mar 24, 2009	18.30	18.68	18.17	18.30
4238	NYSE	PPG	Mon, Mar 23, 2009	17.72	18.50	17.52	18.50
4237	NYSE	PPG	Fri, Mar 20, 2009	17.58	17.71	17.25	17.36
4236	NYSE	PPG	Thu, Mar 19, 2009	17.67	17.78	17.37	17.55
4235	NYSE	PPG	Wed, Mar 18, 2009	17.04	17.66	16.66	17.50
4234	NYSE	PPG	Tue, Mar 17, 2009	16.47	16.99	16.21	16.99
4233	NYSE	PPG	Mon, Mar 16, 2009	16.68	16.87	16.40	16.47
4232	NYSE	PPG	Fri, Mar 13, 2009	16.54	16.69	16.32	16.50
4231	NYSE	PPG	Thu, Mar 12, 2009	16.42	17.28	16.30	17.17
4230	NYSE	PPG	Wed, Mar 11, 2009	16.49	16.61	16.23	16.46
4229	NYSE	PPG	Tue, Mar 10, 2009	14.93	16.36	14.93	16.35
4228	NYSE	PPG	Mon, Mar 9, 2009	14.60	14.94	14.49	14.75
4227	NYSE	PPG	Fri, Mar 6, 2009	14.36	14.88	14.08	14.71
4226	NYSE	PPG	Thu, Mar 5, 2009	15.00	15.09	14.08	14.24
4225	NYSE	PPG	Wed, Mar 4, 2009	15.12	15.71	15.03	15.46
4224	NYSE	PPG	Tue, Mar 3, 2009	15.27	15.38	14.81	14.90
4223	NYSE	PPG	Mon, Mar 2, 2009	15.34	15.47	14.95	15.02
4222	NYSE	PPG	Fri, Feb 27, 2009	15.43	15.95	15.33	15.53
4221	NYSE	PPG	Thu, Feb 26, 2009	16.03	16.46	15.67	15.72
4220	NYSE	PPG	Wed, Feb 25, 2009	16.30	16.39	15.82	15.99
4219	NYSE	PPG	Tue, Feb 24, 2009	15.66	16.36	15.40	16.24
4218	NYSE	PPG	Mon, Feb 23, 2009	16.63	16.63	15.52	15.54
4217	NYSE	PPG	Fri, Feb 20, 2009	16.54	16.90	15.80	16.34
4216	NYSE	PPG	Thu, Feb 19, 2009	17.40	17.55	16.62	16.72
4215	NYSE	PPG	Wed, Feb 18, 2009	17.14	17.32	16.69	17.05
4214	NYSE	PPG	Tue, Feb 17, 2009	17.64	17.99	17.19	17.19
4213	NYSE	PPG	Fri, Feb 13, 2009	18.36	18.43	17.00	18.11
4212	NYSE	PPG	Thu, Feb 12, 2009	18.50	18.55	17.81	18.46
4211	NYSE	PPG	Wed, Feb 11, 2009	18.85	18.98	18.44	18.68
4210	NYSE	PPG	Tue, Feb 10, 2009	19.49	19.85	18.56	18.70
4209	NYSE	PPG	Mon, Feb 9, 2009	19.53	20.08	19.34	19.63
4208	NYSE	PPG	Fri, Feb 6, 2009	18.82	19.66	18.82	19.56
4207	NYSE	PPG	Thu, Feb 5, 2009	18.21	19.02	18.05	18.83
4206	NYSE	PPG	Wed, Feb 4, 2009	18.66	18.66	18.19	18.24
4205	NYSE	PPG	Tue, Feb 3, 2009	18.84	19.03	18.42	18.50
4204	NYSE	PPG	Mon, Feb 2, 2009	18.59	18.97	18.20	18.75
4203	NYSE	PPG	Fri, Jan 30, 2009	19.67	19.75	18.71	18.79
4202	NYSE	PPG	Thu, Jan 29, 2009	20.22	20.40	19.62	19.69
4201	NYSE	PPG	Wed, Jan 28, 2009	20.00	20.63	19.82	20.46
4200	NYSE	PPG	Tue, Jan 27, 2009	19.58	19.87	19.16	19.57
4199	NYSE	PPG	Mon, Jan 26, 2009	19.76	20.12	19.19	19.43
4198	NYSE	PPG	Fri, Jan 23, 2009	19.26	19.93	19.10	19.61
4197	NYSE	PPG	Thu, Jan 22, 2009	19.63	20.02	19.40	19.65
4196	NYSE	PPG	Wed, Jan 21, 2009	20.16	20.30	19.39	20.23
4195	NYSE	PPG	Tue, Jan 20, 2009	20.54	20.71	19.68	19.80
4194	NYSE	PPG	Fri, Jan 16, 2009	19.82	20.98	19.82	20.72
4193	NYSE	PPG	Thu, Jan 15, 2009	20.11	21.11	19.82	20.71
4192	NYSE	PPG	Wed, Jan 14, 2009	20.42	20.71	20.01	20.14
4191	NYSE	PPG	Tue, Jan 13, 2009	21.16	21.23	20.66	20.85
4190	NYSE	PPG	Mon, Jan 12, 2009	21.56	21.66	21.13	21.29
4189	NYSE	PPG	Fri, Jan 9, 2009	22.22	22.38	21.52	21.66
4188	NYSE	PPG	Thu, Jan 8, 2009	21.47	22.12	21.25	22.10
4187	NYSE	PPG	Wed, Jan 7, 2009	22.39	22.39	21.47	21.57
4186	NYSE	PPG	Tue, Jan 6, 2009	21.85	22.73	21.76	22.52
4185	NYSE	PPG	Mon, Jan 5, 2009	21.61	21.91	21.25	21.64
4184	NYSE	PPG	Fri, Jan 2, 2009	21.23	21.87	20.85	21.78
4183	NYSE	PPG	Wed, Dec 31, 2008	20.14	21.32	20.14	21.22
4182	NYSE	PPG	Tue, Dec 30, 2008	19.51	20.24	19.38	20.24
4181	NYSE	PPG	Mon, Dec 29, 2008	19.79	19.79	19.19	19.42
4180	NYSE	PPG	Fri, Dec 26, 2008	19.63	19.76	19.17	19.70
4179	NYSE	PPG	Wed, Dec 24, 2008	19.55	19.68	19.36	19.42
4178	NYSE	PPG	Tue, Dec 23, 2008	20.17	20.27	19.35	19.47
4177	NYSE	PPG	Mon, Dec 22, 2008	21.02	21.14	19.56	19.66
4176	NYSE	PPG	Fri, Dec 19, 2008	21.50	21.99	20.65	20.73
4175	NYSE	PPG	Thu, Dec 18, 2008	22.23	22.39	21.28	21.35
4174	NYSE	PPG	Wed, Dec 17, 2008	22.70	23.00	22.04	22.25
4173	NYSE	PPG	Tue, Dec 16, 2008	21.97	23.08	21.85	22.98
4172	NYSE	PPG	Mon, Dec 15, 2008	22.19	22.35	21.39	21.78
4171	NYSE	PPG	Fri, Dec 12, 2008	21.05	22.20	20.50	21.95
4170	NYSE	PPG	Thu, Dec 11, 2008	22.34	22.57	21.06	21.31
4169	NYSE	PPG	Wed, Dec 10, 2008	22.50	22.73	21.88	22.38
4168	NYSE	PPG	Tue, Dec 9, 2008	22.69	23.24	22.17	22.25
4167	NYSE	PPG	Mon, Dec 8, 2008	22.22	23.17	22.18	22.91
4166	NYSE	PPG	Fri, Dec 5, 2008	20.80	21.82	20.02	21.75
4165	NYSE	PPG	Thu, Dec 4, 2008	20.91	21.69	20.70	21.04
4164	NYSE	PPG	Wed, Dec 3, 2008	20.50	21.69	20.23	21.55
4163	NYSE	PPG	Tue, Dec 2, 2008	20.08	20.93	19.95	20.90
4162	NYSE	PPG	Mon, Dec 1, 2008	20.88	21.25	19.73	19.80
4161	NYSE	PPG	Fri, Nov 28, 2008	21.80	22.14	21.60	21.96
4160	NYSE	PPG	Wed, Nov 26, 2008	21.00	21.96	20.59	21.95
4159	NYSE	PPG	Tue, Nov 25, 2008	21.14	21.71	20.41	21.27
4158	NYSE	PPG	Mon, Nov 24, 2008	19.58	21.39	19.58	20.85
4157	NYSE	PPG	Fri, Nov 21, 2008	18.94	19.37	17.97	19.26
4156	NYSE	PPG	Thu, Nov 20, 2008	20.39	21.05	18.43	18.49
4155	NYSE	PPG	Wed, Nov 19, 2008	21.99	22.37	20.50	20.60
4154	NYSE	PPG	Tue, Nov 18, 2008	22.00	22.74	21.51	22.18
4153	NYSE	PPG	Mon, Nov 17, 2008	22.54	23.21	22.05	22.06
4152	NYSE	PPG	Fri, Nov 14, 2008	23.93	23.99	22.63	22.69
4151	NYSE	PPG	Thu, Nov 13, 2008	22.28	24.26	21.80	24.19
4150	NYSE	PPG	Wed, Nov 12, 2008	22.50	22.88	22.04	22.10
4149	NYSE	PPG	Tue, Nov 11, 2008	23.31	23.38	22.33	22.94
4148	NYSE	PPG	Mon, Nov 10, 2008	24.16	24.24	22.66	23.03
4147	NYSE	PPG	Fri, Nov 7, 2008	22.45	23.43	22.26	23.41
4146	NYSE	PPG	Thu, Nov 6, 2008	23.87	24.18	22.14	22.34
4145	NYSE	PPG	Wed, Nov 5, 2008	25.44	25.73	24.06	24.11
4144	NYSE	PPG	Tue, Nov 4, 2008	25.50	25.96	25.20	25.76
4143	NYSE	PPG	Mon, Nov 3, 2008	24.62	25.33	24.55	25.02
4142	NYSE	PPG	Fri, Oct 31, 2008	24.45	25.13	24.10	24.79
4141	NYSE	PPG	Thu, Oct 30, 2008	24.55	24.80	23.58	24.60
4140	NYSE	PPG	Wed, Oct 29, 2008	23.09	24.89	23.09	23.94
4139	NYSE	PPG	Tue, Oct 28, 2008	22.61	23.94	21.50	23.93
4138	NYSE	PPG	Mon, Oct 27, 2008	22.30	23.37	21.92	21.94
4137	NYSE	PPG	Fri, Oct 24, 2008	21.69	23.26	21.51	22.56
4136	NYSE	PPG	Thu, Oct 23, 2008	23.60	24.47	22.11	23.18
4135	NYSE	PPG	Wed, Oct 22, 2008	24.68	24.68	22.53	23.35
4134	NYSE	PPG	Tue, Oct 21, 2008	25.74	26.03	24.69	24.83
4133	NYSE	PPG	Mon, Oct 20, 2008	24.37	25.25	24.01	25.25
4132	NYSE	PPG	Fri, Oct 17, 2008	23.71	25.40	23.71	24.09
4131	NYSE	PPG	Thu, Oct 16, 2008	21.73	25.55	21.73	25.55
4130	NYSE	PPG	Wed, Oct 15, 2008	24.74	24.74	21.93	22.25
4129	NYSE	PPG	Tue, Oct 14, 2008	26.17	26.52	24.53	25.14
4128	NYSE	PPG	Mon, Oct 13, 2008	23.88	25.61	23.31	25.50
4127	NYSE	PPG	Fri, Oct 10, 2008	22.99	24.48	21.82	23.15
4126	NYSE	PPG	Thu, Oct 9, 2008	25.54	26.24	23.59	23.64
4125	NYSE	PPG	Wed, Oct 8, 2008	24.85	27.00	24.75	25.49
4124	NYSE	PPG	Tue, Oct 7, 2008	27.58	27.73	25.17	25.33
4123	NYSE	PPG	Mon, Oct 6, 2008	27.30	27.52	25.77	27.34
4122	NYSE	PPG	Fri, Oct 3, 2008	28.20	28.74	27.50	27.56
4121	NYSE	PPG	Thu, Oct 2, 2008	28.95	28.95	27.79	27.85
4120	NYSE	PPG	Wed, Oct 1, 2008	28.91	29.55	28.34	28.96
4119	NYSE	PPG	Tue, Sep 30, 2008	29.43	29.43	28.79	29.16
4118	NYSE	PPG	Mon, Sep 29, 2008	30.28	30.83	28.55	28.83
4117	NYSE	PPG	Fri, Sep 26, 2008	30.07	30.78	30.03	30.72
4116	NYSE	PPG	Thu, Sep 25, 2008	29.97	31.00	29.65	30.58
4115	NYSE	PPG	Wed, Sep 24, 2008	30.98	30.98	29.56	29.87
4114	NYSE	PPG	Tue, Sep 23, 2008	32.40	32.75	31.06	31.11
4113	NYSE	PPG	Mon, Sep 22, 2008	33.17	33.92	32.25	32.40
4112	NYSE	PPG	Fri, Sep 19, 2008	33.61	34.95	33.39	33.49
4111	NYSE	PPG	Thu, Sep 18, 2008	33.64	34.32	31.95	33.66
4110	NYSE	PPG	Wed, Sep 17, 2008	33.02	33.37	31.87	33.25
4109	NYSE	PPG	Tue, Sep 16, 2008	32.83	33.80	32.03	33.68
4108	NYSE	PPG	Mon, Sep 15, 2008	32.73	34.53	32.73	33.32
4107	NYSE	PPG	Fri, Sep 12, 2008	33.13	33.92	32.97	33.89
4106	NYSE	PPG	Thu, Sep 11, 2008	32.04	33.39	31.83	33.34
4105	NYSE	PPG	Wed, Sep 10, 2008	32.58	32.85	32.13	32.44
4104	NYSE	PPG	Tue, Sep 9, 2008	32.81	33.23	32.28	32.31
4103	NYSE	PPG	Mon, Sep 8, 2008	32.55	33.14	32.35	32.93
4102	NYSE	PPG	Fri, Sep 5, 2008	32.54	32.67	31.95	32.55
4101	NYSE	PPG	Thu, Sep 4, 2008	33.20	33.20	32.04	32.77
4100	NYSE	PPG	Wed, Sep 3, 2008	33.20	33.85	32.98	33.37
4099	NYSE	PPG	Tue, Sep 2, 2008	32.05	32.99	31.80	32.65
4098	NYSE	PPG	Fri, Aug 29, 2008	31.65	31.79	31.41	31.43
4097	NYSE	PPG	Thu, Aug 28, 2008	31.21	31.83	31.10	31.76
4096	NYSE	PPG	Wed, Aug 27, 2008	30.86	31.10	30.81	30.96
4095	NYSE	PPG	Tue, Aug 26, 2008	30.64	30.87	30.40	30.87
4094	NYSE	PPG	Mon, Aug 25, 2008	31.14	31.16	30.30	30.67
4093	NYSE	PPG	Fri, Aug 22, 2008	31.24	31.59	31.00	31.23
4092	NYSE	PPG	Thu, Aug 21, 2008	31.53	31.57	30.97	31.25
4091	NYSE	PPG	Wed, Aug 20, 2008	31.38	31.75	31.22	31.72
4090	NYSE	PPG	Tue, Aug 19, 2008	31.92	32.18	31.38	31.55
4089	NYSE	PPG	Mon, Aug 18, 2008	32.49	32.49	32.03	32.13
4088	NYSE	PPG	Fri, Aug 15, 2008	31.61	32.36	31.19	32.29
4087	NYSE	PPG	Thu, Aug 14, 2008	31.54	31.71	31.16	31.59
4086	NYSE	PPG	Wed, Aug 13, 2008	31.95	32.12	30.96	31.72
4085	NYSE	PPG	Tue, Aug 12, 2008	32.01	32.43	31.96	32.13
4084	NYSE	PPG	Mon, Aug 11, 2008	31.56	32.34	31.32	32.19
4083	NYSE	PPG	Fri, Aug 8, 2008	30.75	31.70	30.38	31.67
4082	NYSE	PPG	Thu, Aug 7, 2008	30.63	31.44	30.39	30.65
4081	NYSE	PPG	Wed, Aug 6, 2008	30.23	31.07	30.23	30.98
4080	NYSE	PPG	Tue, Aug 5, 2008	29.36	30.25	29.32	30.25
4079	NYSE	PPG	Mon, Aug 4, 2008	29.53	29.55	29.06	29.16
4078	NYSE	PPG	Fri, Aug 1, 2008	30.37	30.53	29.56	29.57
4077	NYSE	PPG	Thu, Jul 31, 2008	30.64	30.95	30.22	30.32
4076	NYSE	PPG	Wed, Jul 30, 2008	30.36	30.84	30.21	30.84
4075	NYSE	PPG	Tue, Jul 29, 2008	29.98	30.36	29.34	30.13
4074	NYSE	PPG	Mon, Jul 28, 2008	30.21	30.40	29.67	29.80
4073	NYSE	PPG	Fri, Jul 25, 2008	30.67	30.86	30.18	30.24
4072	NYSE	PPG	Thu, Jul 24, 2008	31.04	31.16	30.46	30.50
4071	NYSE	PPG	Wed, Jul 23, 2008	30.91	31.33	30.60	31.09
4070	NYSE	PPG	Tue, Jul 22, 2008	30.31	30.88	30.19	30.81
4069	NYSE	PPG	Mon, Jul 21, 2008	30.58	30.67	30.03	30.49
4068	NYSE	PPG	Fri, Jul 18, 2008	30.49	31.21	30.08	30.39
4067	NYSE	PPG	Thu, Jul 17, 2008	29.25	30.78	29.25	30.52
4066	NYSE	PPG	Wed, Jul 16, 2008	28.03	28.54	27.45	28.54
4065	NYSE	PPG	Tue, Jul 15, 2008	27.31	28.19	27.17	27.90
4064	NYSE	PPG	Mon, Jul 14, 2008	28.29	28.29	27.45	27.57
4063	NYSE	PPG	Fri, Jul 11, 2008	27.42	27.93	27.02	27.71
4062	NYSE	PPG	Thu, Jul 10, 2008	27.65	28.29	27.35	27.72
4061	NYSE	PPG	Wed, Jul 9, 2008	28.24	28.43	27.33	27.34
4060	NYSE	PPG	Tue, Jul 8, 2008	27.57	28.21	27.50	28.15
4059	NYSE	PPG	Mon, Jul 7, 2008	27.95	28.28	27.58	27.83
4058	NYSE	PPG	Thu, Jul 3, 2008	28.00	28.19	27.33	27.82
4057	NYSE	PPG	Wed, Jul 2, 2008	28.94	28.99	27.78	27.83
4056	NYSE	PPG	Tue, Jul 1, 2008	28.42	28.84	28.20	28.76
4055	NYSE	PPG	Mon, Jun 30, 2008	28.56	28.95	28.20	28.69
4054	NYSE	PPG	Fri, Jun 27, 2008	28.58	28.82	28.41	28.58
4053	NYSE	PPG	Thu, Jun 26, 2008	29.27	29.32	28.58	28.60
4052	NYSE	PPG	Wed, Jun 25, 2008	29.58	29.82	29.44	29.54
4051	NYSE	PPG	Tue, Jun 24, 2008	30.23	30.25	29.46	29.55
4050	NYSE	PPG	Mon, Jun 23, 2008	30.18	30.39	29.86	30.30
4049	NYSE	PPG	Fri, Jun 20, 2008	30.25	30.48	29.74	29.99
4048	NYSE	PPG	Thu, Jun 19, 2008	30.33	30.71	30.08	30.49
4047	NYSE	PPG	Wed, Jun 18, 2008	30.66	30.66	30.13	30.34
4046	NYSE	PPG	Tue, Jun 17, 2008	31.05	31.22	30.73	30.80
4045	NYSE	PPG	Mon, Jun 16, 2008	30.78	31.10	30.63	30.93
4044	NYSE	PPG	Fri, Jun 13, 2008	30.00	31.03	29.95	30.99
4043	NYSE	PPG	Thu, Jun 12, 2008	30.00	30.22	29.66	29.88
4042	NYSE	PPG	Wed, Jun 11, 2008	30.08	30.37	29.93	30.00
4041	NYSE	PPG	Tue, Jun 10, 2008	30.04	30.28	29.74	30.18
4040	NYSE	PPG	Mon, Jun 9, 2008	30.78	30.82	30.08	30.44
4039	NYSE	PPG	Fri, Jun 6, 2008	31.35	31.35	30.59	30.62
4038	NYSE	PPG	Thu, Jun 5, 2008	31.24	31.56	30.99	31.56
4037	NYSE	PPG	Wed, Jun 4, 2008	30.72	31.36	30.64	30.93
4036	NYSE	PPG	Tue, Jun 3, 2008	30.43	31.09	30.43	30.70
4035	NYSE	PPG	Mon, Jun 2, 2008	31.40	31.47	31.05	31.24
4034	NYSE	PPG	Fri, May 30, 2008	31.88	32.07	31.37	31.52
4033	NYSE	PPG	Thu, May 29, 2008	31.36	31.93	31.21	31.71
4032	NYSE	PPG	Wed, May 28, 2008	31.29	31.68	31.01	31.68
4031	NYSE	PPG	Tue, May 27, 2008	31.25	31.34	30.84	31.11
4030	NYSE	PPG	Fri, May 23, 2008	31.84	31.85	31.14	31.24
4029	NYSE	PPG	Thu, May 22, 2008	31.88	32.15	31.61	31.84
4028	NYSE	PPG	Wed, May 21, 2008	32.34	32.42	31.57	31.71
4027	NYSE	PPG	Tue, May 20, 2008	32.01	32.47	32.01	32.30
4026	NYSE	PPG	Mon, May 19, 2008	33.10	33.10	32.22	32.34
4025	NYSE	PPG	Fri, May 16, 2008	32.71	33.23	32.71	33.12
4024	NYSE	PPG	Thu, May 15, 2008	32.56	32.90	32.16	32.81
4023	NYSE	PPG	Wed, May 14, 2008	31.95	32.70	31.78	32.48
4022	NYSE	PPG	Tue, May 13, 2008	31.38	31.81	31.38	31.81
4021	NYSE	PPG	Mon, May 12, 2008	31.24	31.52	30.65	31.50
4020	NYSE	PPG	Fri, May 9, 2008	31.08	31.39	30.87	31.04
4019	NYSE	PPG	Thu, May 8, 2008	31.38	31.63	31.14	31.56
4018	NYSE	PPG	Wed, May 7, 2008	31.68	32.04	31.36	31.38
4017	NYSE	PPG	Tue, May 6, 2008	31.61	31.80	31.15	31.67
4016	NYSE	PPG	Mon, May 5, 2008	31.38	31.68	31.04	31.62
4015	NYSE	PPG	Fri, May 2, 2008	31.35	31.79	31.16	31.43
4014	NYSE	PPG	Thu, May 1, 2008	30.63	31.37	30.22	31.21
4013	NYSE	PPG	Wed, Apr 30, 2008	31.09	31.54	30.52	30.69
4012	NYSE	PPG	Tue, Apr 29, 2008	31.61	31.82	31.07	31.17
4011	NYSE	PPG	Mon, Apr 28, 2008	32.57	33.27	31.49	31.71
4010	NYSE	PPG	Fri, Apr 25, 2008	32.04	32.47	31.79	32.42
4009	NYSE	PPG	Thu, Apr 24, 2008	31.62	32.03	31.25	31.84
4008	NYSE	PPG	Wed, Apr 23, 2008	32.49	32.73	31.46	31.64
4007	NYSE	PPG	Tue, Apr 22, 2008	32.44	32.65	31.87	32.38
4006	NYSE	PPG	Mon, Apr 21, 2008	32.86	33.01	32.37	32.68
4005	NYSE	PPG	Fri, Apr 18, 2008	33.09	33.26	32.44	33.21
4004	NYSE	PPG	Thu, Apr 17, 2008	32.73	33.01	32.06	32.38
4003	NYSE	PPG	Wed, Apr 16, 2008	31.72	32.96	31.65	32.96
4002	NYSE	PPG	Tue, Apr 15, 2008	31.47	31.75	31.26	31.52
4001	NYSE	PPG	Mon, Apr 14, 2008	31.86	31.86	31.32	31.36
4000	NYSE	PPG	Fri, Apr 11, 2008	31.55	32.04	31.41	31.59
3999	NYSE	PPG	Thu, Apr 10, 2008	31.58	32.06	31.36	31.85
3998	NYSE	PPG	Wed, Apr 9, 2008	32.07	32.20	31.52	31.64
3997	NYSE	PPG	Tue, Apr 8, 2008	31.80	31.98	31.56	31.94
3996	NYSE	PPG	Mon, Apr 7, 2008	32.71	32.71	31.79	31.90
3995	NYSE	PPG	Fri, Apr 4, 2008	31.82	32.61	31.64	32.41
3994	NYSE	PPG	Thu, Apr 3, 2008	31.39	32.27	31.17	31.73
3993	NYSE	PPG	Wed, Apr 2, 2008	31.03	32.10	31.03	31.57
3992	NYSE	PPG	Tue, Apr 1, 2008	30.30	31.27	30.08	31.27
3991	NYSE	PPG	Mon, Mar 31, 2008	29.43	30.36	29.43	30.26
3990	NYSE	PPG	Fri, Mar 28, 2008	29.97	29.97	29.38	29.64
3989	NYSE	PPG	Thu, Mar 27, 2008	30.02	30.25	29.44	29.79
3988	NYSE	PPG	Wed, Mar 26, 2008	30.39	30.55	29.75	29.89
3987	NYSE	PPG	Tue, Mar 25, 2008	30.50	30.72	30.15	30.53
3986	NYSE	PPG	Mon, Mar 24, 2008	29.45	30.89	29.30	30.28
3985	NYSE	PPG	Thu, Mar 20, 2008	29.24	29.75	29.06	29.52
3984	NYSE	PPG	Wed, Mar 19, 2008	30.34	30.59	29.20	29.20
3983	NYSE	PPG	Tue, Mar 18, 2008	29.85	30.45	29.21	29.97
3982	NYSE	PPG	Mon, Mar 17, 2008	28.86	29.66	28.58	29.00
3981	NYSE	PPG	Fri, Mar 14, 2008	30.39	30.51	29.03	29.51
3980	NYSE	PPG	Thu, Mar 13, 2008	29.56	30.45	29.15	30.29
3979	NYSE	PPG	Wed, Mar 12, 2008	29.75	30.41	29.63	29.91
3978	NYSE	PPG	Tue, Mar 11, 2008	29.65	29.87	28.89	29.87
3977	NYSE	PPG	Mon, Mar 10, 2008	29.37	29.37	28.63	28.75
3976	NYSE	PPG	Fri, Mar 7, 2008	30.03	30.04	29.12	29.29
3975	NYSE	PPG	Thu, Mar 6, 2008	30.53	30.88	30.30	30.33
3974	NYSE	PPG	Wed, Mar 5, 2008	30.76	31.12	30.61	30.87
3973	NYSE	PPG	Tue, Mar 4, 2008	31.00	31.18	30.24	30.64
3972	NYSE	PPG	Mon, Mar 3, 2008	31.02	31.35	30.85	31.34
3971	NYSE	PPG	Fri, Feb 29, 2008	31.77	31.79	30.80	30.99
3970	NYSE	PPG	Thu, Feb 28, 2008	32.21	32.44	31.55	31.94
3969	NYSE	PPG	Wed, Feb 27, 2008	32.75	33.05	32.47	32.59
3968	NYSE	PPG	Tue, Feb 26, 2008	32.89	33.21	32.57	32.88
3967	NYSE	PPG	Mon, Feb 25, 2008	32.30	33.00	32.08	33.00
3966	NYSE	PPG	Fri, Feb 22, 2008	32.20	32.22	31.46	32.19
3965	NYSE	PPG	Thu, Feb 21, 2008	32.04	32.23	31.78	32.00
3964	NYSE	PPG	Wed, Feb 20, 2008	31.25	32.05	31.25	31.85
3963	NYSE	PPG	Tue, Feb 19, 2008	32.36	32.79	32.14	32.62
3962	NYSE	PPG	Fri, Feb 15, 2008	32.01	32.13	31.44	31.93
3961	NYSE	PPG	Thu, Feb 14, 2008	32.74	32.76	32.00	32.10
3960	NYSE	PPG	Wed, Feb 13, 2008	33.00	33.21	32.51	32.79
3959	NYSE	PPG	Tue, Feb 12, 2008	32.31	32.92	32.16	32.54
3958	NYSE	PPG	Mon, Feb 11, 2008	32.00	32.56	31.95	32.40
3957	NYSE	PPG	Fri, Feb 8, 2008	31.97	32.37	31.71	32.19
3956	NYSE	PPG	Thu, Feb 7, 2008	31.98	32.52	31.86	32.17
3955	NYSE	PPG	Wed, Feb 6, 2008	32.54	33.00	32.19	32.33
3954	NYSE	PPG	Tue, Feb 5, 2008	32.58	32.98	32.17	32.17
3953	NYSE	PPG	Mon, Feb 4, 2008	33.88	33.96	33.13	33.21
3952	NYSE	PPG	Fri, Feb 1, 2008	32.99	33.64	32.87	33.60
3951	NYSE	PPG	Thu, Jan 31, 2008	31.80	33.34	31.52	32.97
3950	NYSE	PPG	Wed, Jan 30, 2008	32.25	32.96	31.81	31.89
3949	NYSE	PPG	Tue, Jan 29, 2008	32.52	32.84	32.16	32.27
3948	NYSE	PPG	Mon, Jan 28, 2008	31.66	32.28	31.24	32.25
3947	NYSE	PPG	Fri, Jan 25, 2008	32.40	32.88	31.35	31.50
3946	NYSE	PPG	Thu, Jan 24, 2008	31.88	32.62	31.57	31.89
3945	NYSE	PPG	Wed, Jan 23, 2008	29.92	32.00	29.30	31.97
3944	NYSE	PPG	Tue, Jan 22, 2008	29.56	31.26	29.55	30.76
3943	NYSE	PPG	Fri, Jan 18, 2008	31.24	31.94	30.36	31.03
3942	NYSE	PPG	Thu, Jan 17, 2008	31.78	33.05	31.20	31.32
3941	NYSE	PPG	Wed, Jan 16, 2008	31.26	31.51	30.62	30.79
3940	NYSE	PPG	Tue, Jan 15, 2008	31.69	32.08	31.13	31.13
3939	NYSE	PPG	Mon, Jan 14, 2008	31.67	32.44	31.67	32.29
3938	NYSE	PPG	Fri, Jan 11, 2008	32.32	32.32	31.56	31.60
3937	NYSE	PPG	Thu, Jan 10, 2008	32.47	32.83	31.75	32.56
3936	NYSE	PPG	Wed, Jan 9, 2008	31.94	32.74	31.71	32.52
3935	NYSE	PPG	Tue, Jan 8, 2008	33.73	34.00	32.58	32.61
3934	NYSE	PPG	Mon, Jan 7, 2008	33.73	33.86	32.85	33.50
3933	NYSE	PPG	Fri, Jan 4, 2008	33.69	33.75	33.24	33.33
3932	NYSE	PPG	Thu, Jan 3, 2008	34.46	34.50	33.76	33.92
3931	NYSE	PPG	Wed, Jan 2, 2008	35.50	35.50	34.06	34.30
3930	NYSE	PPG	Mon, Dec 31, 2007	35.19	35.39	35.05	35.12
3929	NYSE	PPG	Fri, Dec 28, 2007	35.67	35.77	35.04	35.22
3928	NYSE	PPG	Thu, Dec 27, 2007	34.38	35.50	34.38	35.30
3927	NYSE	PPG	Wed, Dec 26, 2007	35.79	35.98	35.45	35.93
3926	NYSE	PPG	Mon, Dec 24, 2007	35.87	36.11	35.76	35.90
3925	NYSE	PPG	Fri, Dec 21, 2007	35.25	35.91	34.82	35.86
3924	NYSE	PPG	Thu, Dec 20, 2007	34.55	34.99	34.30	34.91
3923	NYSE	PPG	Wed, Dec 19, 2007	34.98	34.98	34.16	34.35
3922	NYSE	PPG	Tue, Dec 18, 2007	34.40	34.84	33.99	34.73
3921	NYSE	PPG	Mon, Dec 17, 2007	34.73	34.74	33.96	34.00
3920	NYSE	PPG	Fri, Dec 14, 2007	34.70	35.22	34.70	34.70
3919	NYSE	PPG	Thu, Dec 13, 2007	34.82	35.31	34.58	35.25
3918	NYSE	PPG	Wed, Dec 12, 2007	34.97	35.26	34.36	34.81
3917	NYSE	PPG	Tue, Dec 11, 2007	35.46	35.48	34.22	34.27
3916	NYSE	PPG	Mon, Dec 10, 2007	35.41	35.54	35.10	35.43
3915	NYSE	PPG	Fri, Dec 7, 2007	34.78	35.27	34.57	35.14
3914	NYSE	PPG	Thu, Dec 6, 2007	34.38	34.65	34.19	34.50
3913	NYSE	PPG	Wed, Dec 5, 2007	34.42	34.42	34.15	34.39
3912	NYSE	PPG	Tue, Dec 4, 2007	34.08	34.33	33.85	34.04
3911	NYSE	PPG	Mon, Dec 3, 2007	34.08	34.53	34.05	34.22
3910	NYSE	PPG	Fri, Nov 30, 2007	34.55	34.55	33.83	34.32
3909	NYSE	PPG	Thu, Nov 29, 2007	34.14	35.16	33.91	34.21
3908	NYSE	PPG	Wed, Nov 28, 2007	33.04	34.33	33.04	34.32
3907	NYSE	PPG	Tue, Nov 27, 2007	33.11	33.41	32.47	33.00
3906	NYSE	PPG	Mon, Nov 26, 2007	33.23	33.98	32.87	33.00
3905	NYSE	PPG	Fri, Nov 23, 2007	32.99	33.33	32.73	33.25
3904	NYSE	PPG	Wed, Nov 21, 2007	32.69	33.15	32.61	32.71
3903	NYSE	PPG	Tue, Nov 20, 2007	32.70	33.44	32.60	33.13
3902	NYSE	PPG	Mon, Nov 19, 2007	33.32	33.47	32.67	32.72
3901	NYSE	PPG	Fri, Nov 16, 2007	33.84	34.00	33.02	33.40
3900	NYSE	PPG	Thu, Nov 15, 2007	33.90	34.45	33.43	33.68
3899	NYSE	PPG	Wed, Nov 14, 2007	34.58	34.61	34.04	34.04
3898	NYSE	PPG	Tue, Nov 13, 2007	34.64	34.75	34.10	34.30
3897	NYSE	PPG	Mon, Nov 12, 2007	34.51	34.95	34.24	34.25
3896	NYSE	PPG	Fri, Nov 9, 2007	35.32	35.45	34.61	34.64
3895	NYSE	PPG	Thu, Nov 8, 2007	35.27	35.96	34.92	35.82
3894	NYSE	PPG	Wed, Nov 7, 2007	36.40	36.44	35.24	35.24
3893	NYSE	PPG	Tue, Nov 6, 2007	36.50	36.94	35.99	36.87
3892	NYSE	PPG	Mon, Nov 5, 2007	36.50	36.61	35.95	36.24
3891	NYSE	PPG	Fri, Nov 2, 2007	36.97	36.97	36.19	36.64
3890	NYSE	PPG	Thu, Nov 1, 2007	37.25	37.25	36.40	36.48
3889	NYSE	PPG	Wed, Oct 31, 2007	36.63	37.38	36.40	37.37
3888	NYSE	PPG	Tue, Oct 30, 2007	36.94	37.01	36.33	36.42
3887	NYSE	PPG	Mon, Oct 29, 2007	37.00	37.14	36.80	37.04
3886	NYSE	PPG	Fri, Oct 26, 2007	37.07	37.11	36.66	36.77
3885	NYSE	PPG	Thu, Oct 25, 2007	37.32	37.56	36.58	36.72
3884	NYSE	PPG	Wed, Oct 24, 2007	37.25	37.39	36.90	37.26
3883	NYSE	PPG	Tue, Oct 23, 2007	37.55	37.78	37.01	37.39
3882	NYSE	PPG	Mon, Oct 22, 2007	36.72	37.41	36.63	37.24
3881	NYSE	PPG	Fri, Oct 19, 2007	37.56	37.79	37.08	37.08
3880	NYSE	PPG	Thu, Oct 18, 2007	38.00	38.75	37.59	37.69
3879	NYSE	PPG	Wed, Oct 17, 2007	39.50	39.75	38.52	38.85
3878	NYSE	PPG	Tue, Oct 16, 2007	38.95	39.50	38.76	39.29
3877	NYSE	PPG	Mon, Oct 15, 2007	39.63	39.98	38.69	38.99
3876	NYSE	PPG	Fri, Oct 12, 2007	39.25	39.56	39.01	39.53
3875	NYSE	PPG	Thu, Oct 11, 2007	39.32	39.88	38.91	39.07
3874	NYSE	PPG	Wed, Oct 10, 2007	39.08	39.44	38.79	39.13
3873	NYSE	PPG	Tue, Oct 9, 2007	38.76	39.23	38.63	39.09
3872	NYSE	PPG	Mon, Oct 8, 2007	39.05	39.25	38.51	38.73
3871	NYSE	PPG	Fri, Oct 5, 2007	38.85	39.42	38.62	39.27
3870	NYSE	PPG	Thu, Oct 4, 2007	38.21	38.71	37.98	38.44
3869	NYSE	PPG	Wed, Oct 3, 2007	37.90	38.37	37.86	38.14
3868	NYSE	PPG	Tue, Oct 2, 2007	38.24	38.30	37.75	38.13
3867	NYSE	PPG	Mon, Oct 1, 2007	37.77	38.65	37.77	38.46
3866	NYSE	PPG	Fri, Sep 28, 2007	37.91	38.08	37.64	37.78
3865	NYSE	PPG	Thu, Sep 27, 2007	37.90	38.40	37.59	38.08
3864	NYSE	PPG	Wed, Sep 26, 2007	37.74	38.11	37.52	37.80
3863	NYSE	PPG	Tue, Sep 25, 2007	37.28	37.65	37.00	37.59
3862	NYSE	PPG	Mon, Sep 24, 2007	37.65	38.02	37.30	37.30
3861	NYSE	PPG	Fri, Sep 21, 2007	37.85	38.15	37.50	37.50
3860	NYSE	PPG	Thu, Sep 20, 2007	38.61	38.65	37.55	37.58
3859	NYSE	PPG	Wed, Sep 19, 2007	38.25	39.00	38.13	38.69
3858	NYSE	PPG	Tue, Sep 18, 2007	37.05	37.88	36.65	37.85
3857	NYSE	PPG	Mon, Sep 17, 2007	36.85	37.19	36.74	36.84
3856	NYSE	PPG	Fri, Sep 14, 2007	37.41	37.51	36.71	36.92
3855	NYSE	PPG	Thu, Sep 13, 2007	37.68	37.83	37.32	37.51
3854	NYSE	PPG	Wed, Sep 12, 2007	36.23	37.48	36.21	37.25
3853	NYSE	PPG	Tue, Sep 11, 2007	35.93	36.31	35.81	36.28
3852	NYSE	PPG	Mon, Sep 10, 2007	35.68	35.96	35.13	35.69
3851	NYSE	PPG	Fri, Sep 7, 2007	36.48	36.48	35.44	35.55
3850	NYSE	PPG	Thu, Sep 6, 2007	36.68	37.09	36.36	36.91
3849	NYSE	PPG	Wed, Sep 5, 2007	36.45	36.61	36.01	36.49
3848	NYSE	PPG	Tue, Sep 4, 2007	36.83	37.00	36.38	36.82
3847	NYSE	PPG	Fri, Aug 31, 2007	37.20	37.38	36.51	36.68
3846	NYSE	PPG	Thu, Aug 30, 2007	36.30	36.95	36.29	36.75
3845	NYSE	PPG	Wed, Aug 29, 2007	35.97	36.74	35.86	36.70
3844	NYSE	PPG	Tue, Aug 28, 2007	36.48	36.61	35.61	35.64
3843	NYSE	PPG	Mon, Aug 27, 2007	36.86	36.99	36.57	36.63
3842	NYSE	PPG	Fri, Aug 24, 2007	36.25	37.03	36.20	37.00
3841	NYSE	PPG	Thu, Aug 23, 2007	36.68	36.83	35.94	36.39
3840	NYSE	PPG	Wed, Aug 22, 2007	36.69	37.13	36.47	36.59
3839	NYSE	PPG	Tue, Aug 21, 2007	36.93	36.97	36.26	36.44
3838	NYSE	PPG	Mon, Aug 20, 2007	36.30	36.75	36.15	36.69
3837	NYSE	PPG	Fri, Aug 17, 2007	36.93	37.09	35.66	36.19
3836	NYSE	PPG	Thu, Aug 16, 2007	35.12	36.00	33.91	35.68
3835	NYSE	PPG	Wed, Aug 15, 2007	36.00	36.37	35.22	35.29
3834	NYSE	PPG	Tue, Aug 14, 2007	37.83	37.93	36.14	36.14
3833	NYSE	PPG	Mon, Aug 13, 2007	37.50	37.81	37.03	37.64
3832	NYSE	PPG	Fri, Aug 10, 2007	35.85	37.54	35.52	37.23
3831	NYSE	PPG	Thu, Aug 9, 2007	37.37	37.62	36.01	36.10
3830	NYSE	PPG	Wed, Aug 8, 2007	38.80	38.95	37.97	38.25
3829	NYSE	PPG	Tue, Aug 7, 2007	38.63	39.19	38.16	38.83
3828	NYSE	PPG	Mon, Aug 6, 2007	38.44	39.03	37.64	39.03
3827	NYSE	PPG	Fri, Aug 3, 2007	39.40	39.58	38.14	38.14
3826	NYSE	PPG	Thu, Aug 2, 2007	39.52	39.86	39.05	39.28
3825	NYSE	PPG	Wed, Aug 1, 2007	38.23	39.55	37.81	39.47
3824	NYSE	PPG	Tue, Jul 31, 2007	38.82	39.16	38.10	38.14
3823	NYSE	PPG	Mon, Jul 30, 2007	38.00	38.81	37.85	38.67
3822	NYSE	PPG	Fri, Jul 27, 2007	38.83	39.09	37.77	38.03
3821	NYSE	PPG	Thu, Jul 26, 2007	39.74	39.88	38.30	38.85
3820	NYSE	PPG	Wed, Jul 25, 2007	40.83	40.85	39.71	40.17
3819	NYSE	PPG	Tue, Jul 24, 2007	40.59	41.13	40.32	40.60
3818	NYSE	PPG	Mon, Jul 23, 2007	40.39	41.21	40.15	41.10
3817	NYSE	PPG	Fri, Jul 20, 2007	40.63	40.73	39.97	40.31
3816	NYSE	PPG	Thu, Jul 19, 2007	38.83	40.71	38.82	40.25
3815	NYSE	PPG	Wed, Jul 18, 2007	39.81	40.30	39.35	40.21
3814	NYSE	PPG	Tue, Jul 17, 2007	39.64	40.31	39.58	40.30
3813	NYSE	PPG	Mon, Jul 16, 2007	39.25	39.75	39.14	39.36
3812	NYSE	PPG	Fri, Jul 13, 2007	38.97	39.50	38.91	39.41
3811	NYSE	PPG	Thu, Jul 12, 2007	38.57	39.17	38.48	39.17
3810	NYSE	PPG	Wed, Jul 11, 2007	38.36	38.70	38.31	38.48
3809	NYSE	PPG	Tue, Jul 10, 2007	38.68	38.85	38.35	38.36
3808	NYSE	PPG	Mon, Jul 9, 2007	38.62	38.95	38.52	38.94
3807	NYSE	PPG	Fri, Jul 6, 2007	38.50	38.63	38.41	38.53
3806	NYSE	PPG	Thu, Jul 5, 2007	38.27	38.89	38.27	38.72
3805	NYSE	PPG	Tue, Jul 3, 2007	38.43	38.50	38.26	38.27
3804	NYSE	PPG	Mon, Jul 2, 2007	38.31	38.58	38.18	38.48
3803	NYSE	PPG	Fri, Jun 29, 2007	37.42	38.50	37.39	38.06
3802	NYSE	PPG	Thu, Jun 28, 2007	37.47	37.50	37.16	37.27
3801	NYSE	PPG	Wed, Jun 27, 2007	36.64	37.70	36.60	37.66
3800	NYSE	PPG	Tue, Jun 26, 2007	37.18	37.44	36.84	36.95
3799	NYSE	PPG	Mon, Jun 25, 2007	36.84	37.23	36.70	36.91
3798	NYSE	PPG	Fri, Jun 22, 2007	37.09	37.39	36.72	36.79
3797	NYSE	PPG	Thu, Jun 21, 2007	37.10	37.44	36.77	37.31
3796	NYSE	PPG	Wed, Jun 20, 2007	37.51	37.78	37.11	37.11
3795	NYSE	PPG	Tue, Jun 19, 2007	37.18	37.44	37.01	37.41
3794	NYSE	PPG	Mon, Jun 18, 2007	37.52	37.80	37.35	37.41
3793	NYSE	PPG	Fri, Jun 15, 2007	37.75	37.92	37.42	37.49
3792	NYSE	PPG	Thu, Jun 14, 2007	37.04	37.45	37.04	37.26
3791	NYSE	PPG	Wed, Jun 13, 2007	36.77	37.12	36.55	37.12
3790	NYSE	PPG	Tue, Jun 12, 2007	37.11	37.13	36.47	36.48
3789	NYSE	PPG	Mon, Jun 11, 2007	36.98	37.21	36.70	37.11
3788	NYSE	PPG	Fri, Jun 8, 2007	36.90	37.16	36.58	37.11
3787	NYSE	PPG	Thu, Jun 7, 2007	37.65	37.89	36.90	36.90
3786	NYSE	PPG	Wed, Jun 6, 2007	38.18	38.18	37.75	37.89
3785	NYSE	PPG	Tue, Jun 5, 2007	37.93	38.25	37.88	38.18
3784	NYSE	PPG	Mon, Jun 4, 2007	37.99	38.21	37.77	38.15
3783	NYSE	PPG	Fri, Jun 1, 2007	38.10	38.50	37.97	38.19
3782	NYSE	PPG	Thu, May 31, 2007	38.46	38.54	38.08	38.10
3781	NYSE	PPG	Wed, May 30, 2007	38.05	38.52	37.75	38.51
3780	NYSE	PPG	Tue, May 29, 2007	38.50	38.60	38.05	38.20
3779	NYSE	PPG	Fri, May 25, 2007	38.33	38.62	38.28	38.56
3778	NYSE	PPG	Thu, May 24, 2007	38.44	38.62	38.14	38.28
3777	NYSE	PPG	Wed, May 23, 2007	38.94	39.30	38.64	38.68
3776	NYSE	PPG	Tue, May 22, 2007	38.82	39.04	38.69	38.94
3775	NYSE	PPG	Mon, May 21, 2007	38.54	39.16	38.30	38.99
3774	NYSE	PPG	Fri, May 18, 2007	38.03	39.40	37.80	38.91
3773	NYSE	PPG	Thu, May 17, 2007	37.46	37.85	37.45	37.75
3772	NYSE	PPG	Wed, May 16, 2007	37.40	37.56	37.15	37.51
3771	NYSE	PPG	Tue, May 15, 2007	37.39	37.80	37.24	37.34
3770	NYSE	PPG	Mon, May 14, 2007	37.24	37.59	37.16	37.25
3769	NYSE	PPG	Fri, May 11, 2007	37.27	37.43	37.05	37.32
3768	NYSE	PPG	Thu, May 10, 2007	37.54	37.68	37.05	37.17
3767	NYSE	PPG	Wed, May 9, 2007	37.38	37.81	37.35	37.81
3766	NYSE	PPG	Tue, May 8, 2007	37.58	37.59	37.22	37.43
3765	NYSE	PPG	Mon, May 7, 2007	37.50	37.94	37.43	37.90
3764	NYSE	PPG	Fri, May 4, 2007	37.50	37.56	37.13	37.40
3763	NYSE	PPG	Thu, May 3, 2007	36.98	37.52	36.98	37.51
3762	NYSE	PPG	Wed, May 2, 2007	36.58	37.23	36.58	37.01
3761	NYSE	PPG	Tue, May 1, 2007	36.81	36.85	36.44	36.63
3760	NYSE	PPG	Mon, Apr 30, 2007	37.36	37.39	36.79	36.80
3759	NYSE	PPG	Fri, Apr 27, 2007	37.21	37.39	36.80	37.36
3758	NYSE	PPG	Thu, Apr 26, 2007	37.31	37.47	37.05	37.20
3757	NYSE	PPG	Wed, Apr 25, 2007	37.15	37.54	37.15	37.49
3756	NYSE	PPG	Tue, Apr 24, 2007	37.41	37.55	36.92	37.12
3755	NYSE	PPG	Mon, Apr 23, 2007	37.46	37.73	37.38	37.51
3754	NYSE	PPG	Fri, Apr 20, 2007	37.79	37.79	37.36	37.63
3753	NYSE	PPG	Thu, Apr 19, 2007	35.76	37.95	35.46	37.75
3752	NYSE	PPG	Wed, Apr 18, 2007	35.39	35.56	35.14	35.46
3751	NYSE	PPG	Tue, Apr 17, 2007	36.00	36.00	35.38	35.39
3750	NYSE	PPG	Mon, Apr 16, 2007	35.64	36.10	35.58	36.06
3749	NYSE	PPG	Fri, Apr 13, 2007	35.68	35.68	35.37	35.50
3748	NYSE	PPG	Thu, Apr 12, 2007	35.31	35.68	35.10	35.68
3747	NYSE	PPG	Wed, Apr 11, 2007	35.55	35.63	35.17	35.28
3746	NYSE	PPG	Tue, Apr 10, 2007	35.81	35.83	35.30	35.45
3745	NYSE	PPG	Mon, Apr 9, 2007	35.89	36.40	35.74	35.91
3744	NYSE	PPG	Thu, Apr 5, 2007	35.52	35.63	35.41	35.53
3743	NYSE	PPG	Wed, Apr 4, 2007	35.60	35.75	35.47	35.66
3742	NYSE	PPG	Tue, Apr 3, 2007	35.42	35.73	35.21	35.60
3741	NYSE	PPG	Mon, Apr 2, 2007	35.16	35.36	34.97	35.30
3740	NYSE	PPG	Fri, Mar 30, 2007	35.27	35.63	34.86	35.16
3739	NYSE	PPG	Thu, Mar 29, 2007	35.62	35.71	34.98	35.31
3738	NYSE	PPG	Wed, Mar 28, 2007	35.74	35.74	35.22	35.35
3737	NYSE	PPG	Tue, Mar 27, 2007	35.88	36.00	35.65	35.79
3736	NYSE	PPG	Mon, Mar 26, 2007	36.12	36.15	35.52	36.15
3735	NYSE	PPG	Fri, Mar 23, 2007	35.81	36.20	35.76	36.14
3734	NYSE	PPG	Thu, Mar 22, 2007	36.08	36.11	35.86	35.94
3733	NYSE	PPG	Wed, Mar 21, 2007	35.44	36.13	35.34	36.07
3732	NYSE	PPG	Tue, Mar 20, 2007	35.25	35.73	35.25	35.61
3731	NYSE	PPG	Mon, Mar 19, 2007	34.52	35.20	34.44	35.16
3730	NYSE	PPG	Fri, Mar 16, 2007	34.48	34.75	34.17	34.52
3729	NYSE	PPG	Thu, Mar 15, 2007	34.16	34.66	34.13	34.49
3728	NYSE	PPG	Wed, Mar 14, 2007	33.98	34.22	33.45	34.13
3727	NYSE	PPG	Tue, Mar 13, 2007	34.40	34.80	33.82	33.90
3726	NYSE	PPG	Mon, Mar 12, 2007	33.90	34.53	33.90	34.36
3725	NYSE	PPG	Fri, Mar 9, 2007	33.45	34.06	33.43	33.99
3724	NYSE	PPG	Thu, Mar 8, 2007	32.88	33.41	32.83	33.25
3723	NYSE	PPG	Wed, Mar 7, 2007	32.82	33.00	32.68	32.76
3722	NYSE	PPG	Tue, Mar 6, 2007	32.72	33.12	32.63	32.95
3721	NYSE	PPG	Mon, Mar 5, 2007	32.75	32.98	32.44	32.55
3720	NYSE	PPG	Fri, Mar 2, 2007	32.89	33.05	32.60	32.75
3719	NYSE	PPG	Thu, Mar 1, 2007	32.85	33.23	32.35	33.00
3718	NYSE	PPG	Wed, Feb 28, 2007	33.05	33.57	33.00	33.13
3717	NYSE	PPG	Tue, Feb 27, 2007	33.79	33.79	32.42	33.05
3716	NYSE	PPG	Mon, Feb 26, 2007	34.10	34.23	33.83	34.00
3715	NYSE	PPG	Fri, Feb 23, 2007	33.72	33.93	33.46	33.87
3714	NYSE	PPG	Thu, Feb 22, 2007	34.25	34.27	33.67	33.72
3713	NYSE	PPG	Wed, Feb 21, 2007	34.04	34.18	33.85	34.14
3712	NYSE	PPG	Tue, Feb 20, 2007	33.84	34.23	33.48	34.10
3711	NYSE	PPG	Fri, Feb 16, 2007	34.40	34.50	34.04	34.11
3710	NYSE	PPG	Thu, Feb 15, 2007	34.20	34.40	34.20	34.34
3709	NYSE	PPG	Wed, Feb 14, 2007	34.23	34.40	34.04	34.31
3708	NYSE	PPG	Tue, Feb 13, 2007	34.19	34.55	34.15	34.41
3707	NYSE	PPG	Mon, Feb 12, 2007	34.00	34.41	33.95	33.98
3706	NYSE	PPG	Fri, Feb 9, 2007	33.93	34.21	33.91	33.95
3705	NYSE	PPG	Thu, Feb 8, 2007	34.04	34.16	33.78	33.80
3704	NYSE	PPG	Wed, Feb 7, 2007	34.00	34.23	34.00	34.17
3703	NYSE	PPG	Tue, Feb 6, 2007	33.54	34.01	33.54	33.96
3702	NYSE	PPG	Mon, Feb 5, 2007	33.69	33.75	33.40	33.54
3701	NYSE	PPG	Fri, Feb 2, 2007	33.93	34.02	33.61	33.86
3700	NYSE	PPG	Thu, Feb 1, 2007	33.11	34.09	33.11	33.91
3699	NYSE	PPG	Wed, Jan 31, 2007	32.84	33.26	32.84	33.15
3698	NYSE	PPG	Tue, Jan 30, 2007	32.81	32.84	32.52	32.84
3697	NYSE	PPG	Mon, Jan 29, 2007	32.61	32.85	32.49	32.69
3696	NYSE	PPG	Fri, Jan 26, 2007	32.74	32.74	32.28	32.57
3695	NYSE	PPG	Thu, Jan 25, 2007	33.23	33.24	32.76	32.85
3694	NYSE	PPG	Wed, Jan 24, 2007	33.02	33.25	32.88	33.12
3693	NYSE	PPG	Tue, Jan 23, 2007	32.74	33.05	32.68	33.02
3692	NYSE	PPG	Mon, Jan 22, 2007	32.95	33.04	32.62	32.74
3691	NYSE	PPG	Fri, Jan 19, 2007	33.26	33.35	32.80	33.08
3690	NYSE	PPG	Thu, Jan 18, 2007	33.83	33.85	32.90	33.01
3689	NYSE	PPG	Wed, Jan 17, 2007	33.65	33.94	33.44	33.92
3688	NYSE	PPG	Tue, Jan 16, 2007	33.54	33.78	33.54	33.65
3687	NYSE	PPG	Fri, Jan 12, 2007	33.13	33.67	33.10	33.54
3686	NYSE	PPG	Thu, Jan 11, 2007	32.65	33.29	32.65	33.22
3685	NYSE	PPG	Wed, Jan 10, 2007	32.61	32.72	32.31	32.65
3684	NYSE	PPG	Tue, Jan 9, 2007	32.39	32.74	32.23	32.60
3683	NYSE	PPG	Mon, Jan 8, 2007	32.33	32.33	32.06	32.15
3682	NYSE	PPG	Fri, Jan 5, 2007	32.12	32.39	32.02	32.37
3681	NYSE	PPG	Thu, Jan 4, 2007	32.33	32.36	32.01	32.26
3680	NYSE	PPG	Wed, Jan 3, 2007	32.10	32.53	32.03	32.27
3679	NYSE	PPG	Fri, Dec 29, 2006	32.37	32.40	32.07	32.11
3678	NYSE	PPG	Thu, Dec 28, 2006	32.40	32.60	32.37	32.37
3677	NYSE	PPG	Wed, Dec 27, 2006	32.48	32.55	32.34	32.52
3676	NYSE	PPG	Tue, Dec 26, 2006	32.13	32.50	32.05	32.47
3675	NYSE	PPG	Fri, Dec 22, 2006	32.41	32.41	31.51	32.13
3674	NYSE	PPG	Thu, Dec 21, 2006	32.85	32.85	32.40	32.52
3673	NYSE	PPG	Wed, Dec 20, 2006	33.09	33.07	32.74	32.74
3672	NYSE	PPG	Tue, Dec 19, 2006	32.88	33.10	32.74	33.09
3671	NYSE	PPG	Mon, Dec 18, 2006	33.15	33.15	32.85	32.87
3670	NYSE	PPG	Fri, Dec 15, 2006	32.88	33.06	32.78	33.04
3669	NYSE	PPG	Thu, Dec 14, 2006	32.46	32.89	32.40	32.76
3668	NYSE	PPG	Wed, Dec 13, 2006	32.62	32.68	32.35	32.39
3667	NYSE	PPG	Tue, Dec 12, 2006	32.67	32.68	32.31	32.52
3666	NYSE	PPG	Mon, Dec 11, 2006	32.89	32.92	32.63	32.69
3665	NYSE	PPG	Fri, Dec 8, 2006	32.75	33.03	32.71	32.89
3664	NYSE	PPG	Thu, Dec 7, 2006	32.99	33.13	32.85	32.85
3663	NYSE	PPG	Wed, Dec 6, 2006	33.06	33.25	32.91	32.91
3662	NYSE	PPG	Tue, Dec 5, 2006	32.78	33.35	32.78	33.18
3661	NYSE	PPG	Mon, Dec 4, 2006	32.20	32.76	32.20	32.70
3660	NYSE	PPG	Fri, Dec 1, 2006	32.35	32.37	31.97	32.20
3659	NYSE	PPG	Thu, Nov 30, 2006	32.15	32.33	32.05	32.15
3658	NYSE	PPG	Wed, Nov 29, 2006	32.20	32.22	32.04	32.20
3657	NYSE	PPG	Tue, Nov 28, 2006	32.04	32.22	31.90	32.08
3656	NYSE	PPG	Mon, Nov 27, 2006	32.35	32.39	31.89	32.13
3655	NYSE	PPG	Fri, Nov 24, 2006	32.38	32.54	32.38	32.48
3654	NYSE	PPG	Wed, Nov 22, 2006	32.41	32.76	32.41	32.52
3653	NYSE	PPG	Tue, Nov 21, 2006	32.34	32.60	32.14	32.53
3652	NYSE	PPG	Mon, Nov 20, 2006	32.44	32.78	32.27	32.40
3651	NYSE	PPG	Fri, Nov 17, 2006	33.88	33.90	32.46	32.82
3650	NYSE	PPG	Thu, Nov 16, 2006	34.49	34.66	34.23	34.58
3649	NYSE	PPG	Wed, Nov 15, 2006	34.19	34.43	34.07	34.32
3648	NYSE	PPG	Tue, Nov 14, 2006	34.10	34.22	33.70	34.11
3647	NYSE	PPG	Mon, Nov 13, 2006	33.71	34.16	33.65	34.09
3646	NYSE	PPG	Fri, Nov 10, 2006	33.63	33.80	33.45	33.65
3645	NYSE	PPG	Thu, Nov 9, 2006	33.64	33.83	33.39	33.41
3644	NYSE	PPG	Wed, Nov 8, 2006	33.76	33.94	33.60	33.64
3643	NYSE	PPG	Tue, Nov 7, 2006	34.06	34.25	33.96	34.07
3642	NYSE	PPG	Mon, Nov 6, 2006	33.73	34.11	33.68	33.95
3641	NYSE	PPG	Fri, Nov 3, 2006	33.88	34.17	33.61	33.68
3640	NYSE	PPG	Thu, Nov 2, 2006	33.66	34.15	33.66	33.99
3639	NYSE	PPG	Wed, Nov 1, 2006	34.14	34.56	33.91	33.91
3638	NYSE	PPG	Tue, Oct 31, 2006	34.38	34.65	34.12	34.20
3637	NYSE	PPG	Mon, Oct 30, 2006	34.09	34.60	34.03	34.48
3636	NYSE	PPG	Fri, Oct 27, 2006	34.25	34.25	33.94	34.08
3635	NYSE	PPG	Thu, Oct 26, 2006	34.57	34.57	34.13	34.36
3634	NYSE	PPG	Wed, Oct 25, 2006	34.54	34.54	34.12	34.34
3633	NYSE	PPG	Tue, Oct 24, 2006	34.60	34.90	34.33	34.41
3632	NYSE	PPG	Mon, Oct 23, 2006	34.17	34.67	34.17	34.64
3631	NYSE	PPG	Fri, Oct 20, 2006	34.02	34.18	33.70	34.14
3630	NYSE	PPG	Thu, Oct 19, 2006	34.00	34.01	33.64	33.86
3629	NYSE	PPG	Wed, Oct 18, 2006	34.70	34.85	34.14	34.23
3628	NYSE	PPG	Tue, Oct 17, 2006	34.57	34.57	34.17	34.50
3627	NYSE	PPG	Mon, Oct 16, 2006	34.14	34.74	34.14	34.63
3626	NYSE	PPG	Fri, Oct 13, 2006	34.33	34.40	34.18	34.29
3625	NYSE	PPG	Thu, Oct 12, 2006	34.23	34.41	34.15	34.40
3624	NYSE	PPG	Wed, Oct 11, 2006	33.81	34.18	33.68	34.15
3623	NYSE	PPG	Tue, Oct 10, 2006	33.89	33.94	33.43	33.84
3622	NYSE	PPG	Mon, Oct 9, 2006	33.73	34.07	33.73	33.91
3621	NYSE	PPG	Fri, Oct 6, 2006	33.50	33.87	33.47	33.85
3620	NYSE	PPG	Thu, Oct 5, 2006	33.50	33.75	33.46	33.71
3619	NYSE	PPG	Wed, Oct 4, 2006	33.20	33.67	33.13	33.56
3618	NYSE	PPG	Tue, Oct 3, 2006	33.23	33.52	33.10	33.35
3617	NYSE	PPG	Mon, Oct 2, 2006	33.66	33.66	33.20	33.47
3616	NYSE	PPG	Fri, Sep 29, 2006	33.62	34.02	33.54	33.54
3615	NYSE	PPG	Thu, Sep 28, 2006	33.73	34.11	33.59	34.05
3614	NYSE	PPG	Wed, Sep 27, 2006	33.77	33.89	33.60	33.66
3613	NYSE	PPG	Tue, Sep 26, 2006	33.41	33.94	33.41	33.89
3612	NYSE	PPG	Mon, Sep 25, 2006	33.10	33.46	33.01	33.40
3611	NYSE	PPG	Fri, Sep 22, 2006	33.24	33.31	32.93	33.06
3610	NYSE	PPG	Thu, Sep 21, 2006	33.93	33.93	33.18	33.30
3609	NYSE	PPG	Wed, Sep 20, 2006	33.33	33.78	33.24	33.73
3608	NYSE	PPG	Tue, Sep 19, 2006	33.04	33.17	32.88	33.13
3607	NYSE	PPG	Mon, Sep 18, 2006	33.10	33.34	32.81	33.11
3606	NYSE	PPG	Fri, Sep 15, 2006	33.20	33.38	32.95	33.00
3605	NYSE	PPG	Thu, Sep 14, 2006	32.95	33.13	32.70	33.06
3604	NYSE	PPG	Wed, Sep 13, 2006	32.92	33.43	32.77	33.18
3603	NYSE	PPG	Tue, Sep 12, 2006	32.38	32.96	32.31	32.92
3602	NYSE	PPG	Mon, Sep 11, 2006	32.38	32.44	32.12	32.38
3601	NYSE	PPG	Fri, Sep 8, 2006	31.98	32.50	31.96	32.47
3600	NYSE	PPG	Thu, Sep 7, 2006	31.86	32.18	31.75	31.98
3599	NYSE	PPG	Wed, Sep 6, 2006	31.98	32.10	31.83	31.91
3598	NYSE	PPG	Tue, Sep 5, 2006	32.17	32.17	31.85	32.06
3597	NYSE	PPG	Fri, Sep 1, 2006	31.85	32.27	31.77	32.18
3596	NYSE	PPG	Thu, Aug 31, 2006	31.59	31.85	31.48	31.68
3595	NYSE	PPG	Wed, Aug 30, 2006	31.45	31.69	31.43	31.50
3594	NYSE	PPG	Tue, Aug 29, 2006	31.54	31.59	31.10	31.51
3593	NYSE	PPG	Mon, Aug 28, 2006	31.34	31.54	31.22	31.47
3592	NYSE	PPG	Fri, Aug 25, 2006	31.16	31.42	31.16	31.28
3591	NYSE	PPG	Thu, Aug 24, 2006	31.63	31.68	31.17	31.38
3590	NYSE	PPG	Wed, Aug 23, 2006	31.70	31.70	31.34	31.53
3589	NYSE	PPG	Tue, Aug 22, 2006	31.93	32.00	31.58	31.67
3588	NYSE	PPG	Mon, Aug 21, 2006	31.76	31.94	31.73	31.87
3587	NYSE	PPG	Fri, Aug 18, 2006	32.05	32.13	31.83	31.85
3586	NYSE	PPG	Thu, Aug 17, 2006	32.47	32.47	31.85	31.88
3585	NYSE	PPG	Wed, Aug 16, 2006	31.90	32.30	31.83	32.30
3584	NYSE	PPG	Tue, Aug 15, 2006	31.25	31.65	31.10	31.62
3583	NYSE	PPG	Mon, Aug 14, 2006	30.21	31.35	30.21	30.97
3582	NYSE	PPG	Fri, Aug 11, 2006	30.80	31.05	30.64	30.66
3581	NYSE	PPG	Thu, Aug 10, 2006	30.90	31.03	30.65	30.99
3580	NYSE	PPG	Wed, Aug 9, 2006	31.10	31.23	30.86	30.88
3579	NYSE	PPG	Tue, Aug 8, 2006	31.27	31.50	30.99	31.00
3578	NYSE	PPG	Mon, Aug 7, 2006	31.31	31.50	31.09	31.41
3577	NYSE	PPG	Fri, Aug 4, 2006	31.32	31.68	31.23	31.30
3576	NYSE	PPG	Thu, Aug 3, 2006	30.69	31.50	30.69	31.30
3575	NYSE	PPG	Wed, Aug 2, 2006	30.77	31.23	30.69	31.00
3574	NYSE	PPG	Tue, Aug 1, 2006	30.77	30.77	30.36	30.57
3573	NYSE	PPG	Mon, Jul 31, 2006	30.90	30.95	30.63	30.77
3572	NYSE	PPG	Fri, Jul 28, 2006	30.65	31.09	30.65	31.01
3571	NYSE	PPG	Thu, Jul 27, 2006	31.31	31.32	30.54	30.65
3570	NYSE	PPG	Wed, Jul 26, 2006	31.61	31.67	31.22	31.30
3569	NYSE	PPG	Tue, Jul 25, 2006	31.51	31.72	31.10	31.68
3568	NYSE	PPG	Mon, Jul 24, 2006	31.33	31.55	31.06	31.51
3567	NYSE	PPG	Fri, Jul 21, 2006	32.15	32.15	30.92	31.01
3566	NYSE	PPG	Thu, Jul 20, 2006	32.52	32.77	32.04	32.10
3565	NYSE	PPG	Wed, Jul 19, 2006	32.04	32.70	31.95	32.65
3564	NYSE	PPG	Tue, Jul 18, 2006	31.66	31.85	31.34	31.74
3563	NYSE	PPG	Mon, Jul 17, 2006	31.38	31.84	31.38	31.65
3562	NYSE	PPG	Fri, Jul 14, 2006	31.70	31.70	31.17	31.54
3561	NYSE	PPG	Thu, Jul 13, 2006	32.55	32.55	31.68	31.69
3560	NYSE	PPG	Wed, Jul 12, 2006	33.32	33.46	32.79	32.82
3559	NYSE	PPG	Tue, Jul 11, 2006	33.30	33.41	33.19	33.30
3558	NYSE	PPG	Mon, Jul 10, 2006	32.73	33.29	32.63	33.25
3557	NYSE	PPG	Fri, Jul 7, 2006	32.57	32.86	32.42	32.53
3556	NYSE	PPG	Thu, Jul 6, 2006	32.86	33.01	32.46	32.69
3555	NYSE	PPG	Wed, Jul 5, 2006	33.17	33.17	32.79	32.93
3554	NYSE	PPG	Mon, Jul 3, 2006	33.18	33.25	33.03	33.16
3553	NYSE	PPG	Fri, Jun 30, 2006	32.80	33.08	32.63	33.00
3552	NYSE	PPG	Thu, Jun 29, 2006	32.15	32.67	32.05	32.66
3551	NYSE	PPG	Wed, Jun 28, 2006	31.80	31.89	31.54	31.84
3550	NYSE	PPG	Tue, Jun 27, 2006	32.53	32.61	31.72	31.80
3549	NYSE	PPG	Mon, Jun 26, 2006	32.23	32.61	32.21	32.58
3548	NYSE	PPG	Fri, Jun 23, 2006	31.86	32.51	31.81	32.11
3547	NYSE	PPG	Thu, Jun 22, 2006	31.84	32.02	31.56	31.99
3546	NYSE	PPG	Wed, Jun 21, 2006	31.56	31.97	31.47	31.74
3545	NYSE	PPG	Tue, Jun 20, 2006	31.55	31.77	31.42	31.51
3544	NYSE	PPG	Mon, Jun 19, 2006	32.41	32.45	31.40	31.55
3543	NYSE	PPG	Fri, Jun 16, 2006	32.41	32.57	32.15	32.37
3542	NYSE	PPG	Thu, Jun 15, 2006	31.80	32.66	31.77	32.58
3541	NYSE	PPG	Wed, Jun 14, 2006	31.25	31.71	31.22	31.70
3540	NYSE	PPG	Tue, Jun 13, 2006	31.48	31.84	31.19	31.37
3539	NYSE	PPG	Mon, Jun 12, 2006	31.96	32.25	31.65	31.71
3538	NYSE	PPG	Fri, Jun 9, 2006	31.95	32.07	31.61	31.91
3537	NYSE	PPG	Thu, Jun 8, 2006	31.69	32.15	30.78	32.08
3536	NYSE	PPG	Wed, Jun 7, 2006	31.00	32.38	30.77	32.01
3535	NYSE	PPG	Tue, Jun 6, 2006	32.75	32.75	31.95	32.26
3534	NYSE	PPG	Mon, Jun 5, 2006	32.48	32.49	31.93	32.08
3533	NYSE	PPG	Fri, Jun 2, 2006	32.61	32.69	32.28	32.61
3532	NYSE	PPG	Thu, Jun 1, 2006	32.02	32.48	31.82	32.48
3531	NYSE	PPG	Wed, May 31, 2006	32.09	32.47	31.88	32.17
3530	NYSE	PPG	Tue, May 30, 2006	32.25	32.30	31.77	31.98
3529	NYSE	PPG	Fri, May 26, 2006	32.49	32.55	32.24	32.48
3528	NYSE	PPG	Thu, May 25, 2006	32.44	32.60	32.19	32.30
3527	NYSE	PPG	Wed, May 24, 2006	32.19	32.38	31.67	32.20
3526	NYSE	PPG	Tue, May 23, 2006	32.33	32.62	32.13	32.19
3525	NYSE	PPG	Mon, May 22, 2006	32.68	32.68	31.44	32.16
3524	NYSE	PPG	Fri, May 19, 2006	32.97	32.97	32.47	32.73
3523	NYSE	PPG	Thu, May 18, 2006	33.00	33.19	32.27	32.61
3522	NYSE	PPG	Wed, May 17, 2006	33.29	33.44	32.75	32.90
3521	NYSE	PPG	Tue, May 16, 2006	33.54	33.64	33.10	33.54
3520	NYSE	PPG	Mon, May 15, 2006	33.65	33.65	32.98	33.34
3519	NYSE	PPG	Fri, May 12, 2006	34.18	34.18	33.57	33.65
3518	NYSE	PPG	Thu, May 11, 2006	34.31	34.38	34.08	34.18
3517	NYSE	PPG	Wed, May 10, 2006	34.18	34.31	33.97	34.24
3516	NYSE	PPG	Tue, May 9, 2006	34.00	34.18	33.90	34.16
3515	NYSE	PPG	Mon, May 8, 2006	34.03	34.20	34.03	34.10
3514	NYSE	PPG	Fri, May 5, 2006	34.09	34.16	33.99	34.14
3513	NYSE	PPG	Thu, May 4, 2006	34.18	34.44	33.99	34.04
3512	NYSE	PPG	Wed, May 3, 2006	33.95	34.25	33.88	34.18
3511	NYSE	PPG	Tue, May 2, 2006	33.60	34.04	33.49	33.95
3510	NYSE	PPG	Mon, May 1, 2006	33.78	33.98	33.60	33.60
3509	NYSE	PPG	Fri, Apr 28, 2006	33.65	33.77	33.42	33.56
3508	NYSE	PPG	Thu, Apr 27, 2006	33.46	34.03	33.34	33.65
3507	NYSE	PPG	Wed, Apr 26, 2006	33.62	33.85	33.57	33.69
3506	NYSE	PPG	Tue, Apr 25, 2006	33.35	33.63	33.19	33.55
3505	NYSE	PPG	Mon, Apr 24, 2006	33.11	33.42	32.79	33.35
3504	NYSE	PPG	Fri, Apr 21, 2006	33.19	33.59	33.14	33.30
3503	NYSE	PPG	Thu, Apr 20, 2006	32.25	32.94	32.10	32.93
3502	NYSE	PPG	Wed, Apr 19, 2006	31.39	31.78	31.36	31.59
3501	NYSE	PPG	Tue, Apr 18, 2006	31.74	31.83	31.55	31.55
3500	NYSE	PPG	Mon, Apr 17, 2006	31.64	31.85	31.57	31.74
3499	NYSE	PPG	Thu, Apr 13, 2006	31.65	31.91	31.48	31.69
3498	NYSE	PPG	Wed, Apr 12, 2006	31.41	31.75	31.33	31.65
3497	NYSE	PPG	Tue, Apr 11, 2006	31.66	31.81	31.29	31.31
3496	NYSE	PPG	Mon, Apr 10, 2006	31.67	31.76	31.48	31.50
3495	NYSE	PPG	Fri, Apr 7, 2006	32.20	32.34	31.56	31.59
3494	NYSE	PPG	Thu, Apr 6, 2006	32.30	32.32	31.97	32.18
3493	NYSE	PPG	Wed, Apr 5, 2006	32.16	32.37	31.93	32.31
3492	NYSE	PPG	Tue, Apr 4, 2006	31.83	32.27	31.66	32.24
3491	NYSE	PPG	Mon, Apr 3, 2006	31.68	32.13	31.68	31.91
3490	NYSE	PPG	Fri, Mar 31, 2006	31.54	31.77	31.42	31.68
3489	NYSE	PPG	Thu, Mar 30, 2006	31.52	31.77	31.37	31.59
3488	NYSE	PPG	Wed, Mar 29, 2006	31.35	31.72	31.26	31.65
3487	NYSE	PPG	Tue, Mar 28, 2006	31.24	31.47	31.10	31.35
3486	NYSE	PPG	Mon, Mar 27, 2006	31.43	31.46	31.17	31.24
3485	NYSE	PPG	Fri, Mar 24, 2006	31.44	31.66	31.27	31.57
3484	NYSE	PPG	Thu, Mar 23, 2006	31.58	31.67	31.39	31.47
3483	NYSE	PPG	Wed, Mar 22, 2006	0.01	31.70	0.01	31.57
3482	NYSE	PPG	Tue, Mar 21, 2006	31.59	31.75	31.42	31.58
3481	NYSE	PPG	Mon, Mar 20, 2006	31.64	31.85	31.47	31.64
3480	NYSE	PPG	Fri, Mar 17, 2006	31.98	32.00	31.60	31.66
3479	NYSE	PPG	Thu, Mar 16, 2006	31.70	32.16	31.70	31.98
3478	NYSE	PPG	Wed, Mar 15, 2006	31.28	31.73	31.28	31.70
3477	NYSE	PPG	Tue, Mar 14, 2006	30.80	31.14	30.80	31.12
3476	NYSE	PPG	Mon, Mar 13, 2006	30.79	31.00	30.70	30.76
3475	NYSE	PPG	Fri, Mar 10, 2006	30.58	30.75	30.45	30.66
3474	NYSE	PPG	Thu, Mar 9, 2006	30.69	30.74	30.37	30.45
3473	NYSE	PPG	Wed, Mar 8, 2006	30.89	30.89	30.34	30.69
3472	NYSE	PPG	Tue, Mar 7, 2006	30.99	31.15	30.86	30.89
3471	NYSE	PPG	Mon, Mar 6, 2006	31.22	31.23	30.96	31.12
3470	NYSE	PPG	Fri, Mar 3, 2006	30.88	31.24	30.76	31.13
3469	NYSE	PPG	Thu, Mar 2, 2006	30.80	31.13	30.68	31.10
3468	NYSE	PPG	Wed, Mar 1, 2006	30.57	31.21	30.49	31.02
3467	NYSE	PPG	Tue, Feb 28, 2006	30.13	30.60	30.00	30.32
3466	NYSE	PPG	Mon, Feb 27, 2006	29.75	30.17	29.75	30.13
3465	NYSE	PPG	Fri, Feb 24, 2006	29.77	29.90	29.64	29.72
3464	NYSE	PPG	Thu, Feb 23, 2006	29.94	29.94	29.61	29.71
3463	NYSE	PPG	Wed, Feb 22, 2006	30.00	30.25	29.64	29.85
3462	NYSE	PPG	Tue, Feb 21, 2006	30.12	30.13	29.69	29.84
3461	NYSE	PPG	Fri, Feb 17, 2006	30.15	30.17	30.01	30.04
3460	NYSE	PPG	Thu, Feb 16, 2006	29.70	30.10	29.55	30.09
3459	NYSE	PPG	Wed, Feb 15, 2006	29.69	29.95	29.54	29.82
3458	NYSE	PPG	Tue, Feb 14, 2006	29.12	30.20	29.07	30.08
3457	NYSE	PPG	Mon, Feb 13, 2006	28.88	29.17	28.67	29.12
3456	NYSE	PPG	Fri, Feb 10, 2006	28.76	29.11	28.54	28.95
3455	NYSE	PPG	Thu, Feb 9, 2006	28.68	29.27	28.68	28.88
3454	NYSE	PPG	Wed, Feb 8, 2006	28.39	28.70	28.27	28.65
3453	NYSE	PPG	Tue, Feb 7, 2006	28.72	28.83	28.41	28.46
3452	NYSE	PPG	Mon, Feb 6, 2006	28.67	28.80	28.48	28.69
3451	NYSE	PPG	Fri, Feb 3, 2006	29.00	29.07	28.70	28.74
3450	NYSE	PPG	Thu, Feb 2, 2006	29.58	29.59	28.76	29.00
3449	NYSE	PPG	Wed, Feb 1, 2006	29.53	29.63	29.38	29.53
3448	NYSE	PPG	Tue, Jan 31, 2006	29.70	29.79	29.52	29.75
3447	NYSE	PPG	Mon, Jan 30, 2006	29.69	29.72	29.23	29.63
3446	NYSE	PPG	Fri, Jan 27, 2006	29.83	29.91	29.59	29.74
3445	NYSE	PPG	Thu, Jan 26, 2006	29.64	29.83	29.50	29.68
3444	NYSE	PPG	Wed, Jan 25, 2006	29.50	29.74	29.36	29.52
3443	NYSE	PPG	Tue, Jan 24, 2006	29.32	29.50	29.25	29.37
3442	NYSE	PPG	Mon, Jan 23, 2006	28.50	29.32	28.50	29.11
3441	NYSE	PPG	Fri, Jan 20, 2006	29.11	29.11	28.40	28.51
3440	NYSE	PPG	Thu, Jan 19, 2006	29.31	29.48	29.04	29.04
3439	NYSE	PPG	Wed, Jan 18, 2006	29.06	29.20	28.71	28.81
3438	NYSE	PPG	Tue, Jan 17, 2006	29.03	29.23	29.03	29.05
3437	NYSE	PPG	Fri, Jan 13, 2006	29.62	29.67	29.22	29.24
3436	NYSE	PPG	Thu, Jan 12, 2006	29.74	29.74	29.07	29.24
3435	NYSE	PPG	Wed, Jan 11, 2006	29.73	29.78	29.45	29.71
3434	NYSE	PPG	Tue, Jan 10, 2006	30.00	30.00	29.75	29.84
3433	NYSE	PPG	Mon, Jan 9, 2006	29.88	30.13	29.81	30.13
3432	NYSE	PPG	Fri, Jan 6, 2006	29.69	29.85	29.56	29.85
3431	NYSE	PPG	Thu, Jan 5, 2006	29.43	29.63	29.36	29.50
3430	NYSE	PPG	Wed, Jan 4, 2006	29.00	29.43	28.95	29.41
3429	NYSE	PPG	Tue, Jan 3, 2006	29.11	29.13	28.44	29.00
3428	NYSE	PPG	Fri, Dec 30, 2005	28.94	29.00	28.78	28.95
3427	NYSE	PPG	Thu, Dec 29, 2005	28.93	29.08	28.87	28.94
3426	NYSE	PPG	Wed, Dec 28, 2005	28.88	29.02	28.74	28.89
3425	NYSE	PPG	Tue, Dec 27, 2005	29.09	29.28	28.84	28.88
3424	NYSE	PPG	Fri, Dec 23, 2005	29.05	29.09	28.86	28.99
3423	NYSE	PPG	Thu, Dec 22, 2005	28.55	29.05	28.54	28.87
3422	NYSE	PPG	Wed, Dec 21, 2005	28.61	28.77	28.47	28.54
3421	NYSE	PPG	Tue, Dec 20, 2005	28.61	28.83	28.39	28.43
3420	NYSE	PPG	Mon, Dec 19, 2005	28.49	28.82	28.35	28.58
3419	NYSE	PPG	Fri, Dec 16, 2005	28.49	28.50	28.24	28.34
3418	NYSE	PPG	Thu, Dec 15, 2005	28.36	28.44	28.06	28.31
3417	NYSE	PPG	Wed, Dec 14, 2005	28.56	28.74	28.14	28.44
3416	NYSE	PPG	Tue, Dec 13, 2005	28.93	29.07	28.73	28.90
3415	NYSE	PPG	Mon, Dec 12, 2005	29.17	29.20	28.63	28.93
3414	NYSE	PPG	Fri, Dec 9, 2005	29.75	29.77	29.15	29.17
3413	NYSE	PPG	Thu, Dec 8, 2005	29.91	29.98	29.60	29.68
3412	NYSE	PPG	Wed, Dec 7, 2005	30.25	30.25	29.77	29.88
3411	NYSE	PPG	Tue, Dec 6, 2005	30.26	30.42	30.12	30.14
3410	NYSE	PPG	Mon, Dec 5, 2005	30.29	30.39	29.99	30.08
3409	NYSE	PPG	Fri, Dec 2, 2005	30.64	30.64	30.40	30.42
3408	NYSE	PPG	Thu, Dec 1, 2005	30.50	30.84	30.45	30.70
3407	NYSE	PPG	Wed, Nov 30, 2005	30.78	30.90	30.36	30.37
3406	NYSE	PPG	Tue, Nov 29, 2005	30.62	30.88	30.48	30.70
3405	NYSE	PPG	Mon, Nov 28, 2005	30.59	30.61	30.33	30.37
3404	NYSE	PPG	Fri, Nov 25, 2005	30.79	30.96	30.55	30.60
3403	NYSE	PPG	Wed, Nov 23, 2005	30.91	31.08	30.78	30.88
3402	NYSE	PPG	Tue, Nov 22, 2005	30.88	31.10	30.76	31.05
3401	NYSE	PPG	Mon, Nov 21, 2005	30.46	30.90	30.45	30.86
3400	NYSE	PPG	Fri, Nov 18, 2005	30.53	30.53	30.19	30.46
3399	NYSE	PPG	Thu, Nov 17, 2005	29.95	30.21	29.88	30.21
3398	NYSE	PPG	Wed, Nov 16, 2005	30.37	30.47	29.91	30.01
3397	NYSE	PPG	Tue, Nov 15, 2005	30.27	30.47	30.23	30.30
3396	NYSE	PPG	Mon, Nov 14, 2005	29.95	30.33	29.91	30.23
3395	NYSE	PPG	Fri, Nov 11, 2005	30.12	30.31	30.00	30.10
3394	NYSE	PPG	Thu, Nov 10, 2005	29.58	30.35	29.35	30.12
3393	NYSE	PPG	Wed, Nov 9, 2005	29.58	29.89	29.45	29.55
3392	NYSE	PPG	Tue, Nov 8, 2005	29.78	29.97	29.48	29.57
3391	NYSE	PPG	Mon, Nov 7, 2005	29.85	30.17	29.80	30.01
3390	NYSE	PPG	Fri, Nov 4, 2005	30.09	30.16	29.69	29.90
3389	NYSE	PPG	Thu, Nov 3, 2005	30.41	30.58	29.98	29.98
3388	NYSE	PPG	Wed, Nov 2, 2005	29.94	30.40	29.84	30.28
3387	NYSE	PPG	Tue, Nov 1, 2005	29.95	30.09	29.73	29.96
3386	NYSE	PPG	Mon, Oct 31, 2005	29.77	30.14	29.76	29.99
3385	NYSE	PPG	Fri, Oct 28, 2005	29.12	29.70	29.03	29.70
3384	NYSE	PPG	Thu, Oct 27, 2005	29.08	29.25	28.95	28.96
3383	NYSE	PPG	Wed, Oct 26, 2005	28.91	29.43	28.91	29.15
3382	NYSE	PPG	Tue, Oct 25, 2005	29.50	29.68	28.94	29.00
3381	NYSE	PPG	Mon, Oct 24, 2005	29.35	29.69	29.34	29.57
3380	NYSE	PPG	Fri, Oct 21, 2005	29.32	29.85	29.13	29.14
3379	NYSE	PPG	Thu, Oct 20, 2005	28.53	29.41	28.43	28.88
3378	NYSE	PPG	Wed, Oct 19, 2005	28.28	28.55	28.07	28.53
3377	NYSE	PPG	Tue, Oct 18, 2005	28.51	28.61	28.30	28.30
3376	NYSE	PPG	Mon, Oct 17, 2005	28.43	28.55	28.32	28.51
3375	NYSE	PPG	Fri, Oct 14, 2005	28.23	28.49	28.11	28.43
3374	NYSE	PPG	Thu, Oct 13, 2005	27.91	28.26	27.86	28.10
3373	NYSE	PPG	Wed, Oct 12, 2005	27.93	28.22	27.82	27.98
3372	NYSE	PPG	Tue, Oct 11, 2005	28.25	28.34	27.92	27.98
3371	NYSE	PPG	Mon, Oct 10, 2005	28.65	28.65	28.15	28.23
3370	NYSE	PPG	Fri, Oct 7, 2005	28.28	28.76	28.28	28.65
3369	NYSE	PPG	Thu, Oct 6, 2005	28.38	28.59	27.93	28.07
3368	NYSE	PPG	Wed, Oct 5, 2005	28.70	28.70	28.24	28.26
3367	NYSE	PPG	Tue, Oct 4, 2005	29.10	29.22	28.66	28.70
3366	NYSE	PPG	Mon, Oct 3, 2005	29.65	29.65	29.07	29.09
3365	NYSE	PPG	Fri, Sep 30, 2005	29.15	29.65	29.06	29.60
3364	NYSE	PPG	Thu, Sep 29, 2005	29.00	29.26	28.71	29.25
3363	NYSE	PPG	Wed, Sep 28, 2005	29.14	29.27	28.92	28.97
3362	NYSE	PPG	Tue, Sep 27, 2005	29.45	29.55	29.08	29.25
3361	NYSE	PPG	Mon, Sep 26, 2005	29.94	30.06	29.35	29.48
3360	NYSE	PPG	Fri, Sep 23, 2005	29.68	29.95	29.38	29.78
3359	NYSE	PPG	Thu, Sep 22, 2005	29.49	29.68	29.11	29.60
3358	NYSE	PPG	Wed, Sep 21, 2005	29.96	29.96	29.35	29.57
3357	NYSE	PPG	Tue, Sep 20, 2005	31.00	31.18	30.06	30.18
3356	NYSE	PPG	Mon, Sep 19, 2005	30.95	31.00	30.65	30.90
3355	NYSE	PPG	Fri, Sep 16, 2005	30.84	31.09	30.53	31.08
3354	NYSE	PPG	Thu, Sep 15, 2005	30.96	31.02	30.65	30.75
3353	NYSE	PPG	Wed, Sep 14, 2005	31.08	31.15	30.85	30.95
3352	NYSE	PPG	Tue, Sep 13, 2005	31.49	31.53	31.06	31.06
3351	NYSE	PPG	Mon, Sep 12, 2005	31.37	31.59	31.33	31.50
3350	NYSE	PPG	Fri, Sep 9, 2005	31.46	31.46	31.16	31.38
3349	NYSE	PPG	Thu, Sep 8, 2005	31.53	31.63	31.29	31.45
3348	NYSE	PPG	Wed, Sep 7, 2005	31.45	31.69	31.44	31.53
3347	NYSE	PPG	Tue, Sep 6, 2005	31.53	31.68	31.31	31.44
3346	NYSE	PPG	Fri, Sep 2, 2005	31.50	31.57	31.15	31.46
3345	NYSE	PPG	Thu, Sep 1, 2005	31.46	31.65	31.36	31.45
3344	NYSE	PPG	Wed, Aug 31, 2005	31.29	31.49	31.02	31.49
3343	NYSE	PPG	Tue, Aug 30, 2005	31.35	31.38	31.00	31.29
3342	NYSE	PPG	Mon, Aug 29, 2005	31.14	31.49	30.93	31.47
3341	NYSE	PPG	Fri, Aug 26, 2005	31.39	31.39	31.12	31.22
3340	NYSE	PPG	Thu, Aug 25, 2005	31.58	31.63	31.28	31.38
3339	NYSE	PPG	Wed, Aug 24, 2005	31.80	31.89	31.52	31.60
3338	NYSE	PPG	Tue, Aug 23, 2005	31.97	32.01	31.43	31.83
3337	NYSE	PPG	Mon, Aug 22, 2005	32.06	32.32	31.80	32.01
3336	NYSE	PPG	Fri, Aug 19, 2005	31.89	32.16	31.67	32.06
3335	NYSE	PPG	Thu, Aug 18, 2005	31.60	31.70	31.34	31.57
3334	NYSE	PPG	Wed, Aug 17, 2005	31.75	31.90	31.51	31.75
3333	NYSE	PPG	Tue, Aug 16, 2005	32.33	32.39	31.74	31.75
3332	NYSE	PPG	Mon, Aug 15, 2005	32.30	32.49	32.07	32.40
3331	NYSE	PPG	Fri, Aug 12, 2005	32.70	32.75	32.12	32.29
3330	NYSE	PPG	Thu, Aug 11, 2005	32.36	32.83	32.33	32.81
3329	NYSE	PPG	Wed, Aug 10, 2005	32.43	32.57	32.16	32.29
3328	NYSE	PPG	Tue, Aug 9, 2005	32.33	32.44	32.23	32.35
3327	NYSE	PPG	Mon, Aug 8, 2005	32.24	32.47	32.12	32.21
3326	NYSE	PPG	Fri, Aug 5, 2005	32.55	32.59	32.23	32.33
3325	NYSE	PPG	Thu, Aug 4, 2005	33.20	33.23	32.51	32.55
3324	NYSE	PPG	Wed, Aug 3, 2005	32.83	33.26	32.75	33.20
3323	NYSE	PPG	Tue, Aug 2, 2005	32.67	33.06	32.65	32.95
3322	NYSE	PPG	Mon, Aug 1, 2005	32.68	32.77	32.50	32.54
3321	NYSE	PPG	Fri, Jul 29, 2005	32.93	33.10	32.52	32.52
3320	NYSE	PPG	Thu, Jul 28, 2005	32.94	33.21	32.66	33.10
3319	NYSE	PPG	Wed, Jul 27, 2005	32.38	32.74	32.34	32.73
3318	NYSE	PPG	Tue, Jul 26, 2005	32.43	32.43	31.63	32.15
3317	NYSE	PPG	Mon, Jul 25, 2005	32.84	32.92	32.43	32.43
3316	NYSE	PPG	Fri, Jul 22, 2005	32.25	32.85	32.13	32.79
3315	NYSE	PPG	Thu, Jul 21, 2005	32.87	32.90	32.20	32.21
3314	NYSE	PPG	Wed, Jul 20, 2005	32.34	32.91	32.17	32.88
3313	NYSE	PPG	Tue, Jul 19, 2005	32.17	32.45	32.07	32.34
3312	NYSE	PPG	Mon, Jul 18, 2005	32.02	32.26	31.86	31.92
3311	NYSE	PPG	Fri, Jul 15, 2005	32.15	32.37	31.99	32.09
3310	NYSE	PPG	Thu, Jul 14, 2005	32.00	32.41	31.97	32.09
3309	NYSE	PPG	Wed, Jul 13, 2005	32.17	32.26	31.70	31.85
3308	NYSE	PPG	Tue, Jul 12, 2005	32.12	32.31	31.69	32.12
3307	NYSE	PPG	Mon, Jul 11, 2005	31.78	32.25	31.74	32.25
3306	NYSE	PPG	Fri, Jul 8, 2005	31.23	31.70	31.18	31.54
3305	NYSE	PPG	Thu, Jul 7, 2005	30.66	31.03	30.52	31.00
3304	NYSE	PPG	Wed, Jul 6, 2005	31.40	31.54	31.14	31.14
3303	NYSE	PPG	Tue, Jul 5, 2005	31.45	31.54	31.20	31.47
3302	NYSE	PPG	Fri, Jul 1, 2005	31.63	31.70	31.37	31.51
3301	NYSE	PPG	Thu, Jun 30, 2005	31.82	31.99	31.35	31.38
3300	NYSE	PPG	Wed, Jun 29, 2005	32.07	32.17	31.90	31.91
3299	NYSE	PPG	Tue, Jun 28, 2005	31.78	32.32	31.73	32.07
3298	NYSE	PPG	Mon, Jun 27, 2005	31.61	31.93	31.31	31.58
3297	NYSE	PPG	Fri, Jun 24, 2005	31.98	32.01	31.39	31.49
3296	NYSE	PPG	Thu, Jun 23, 2005	32.66	32.75	31.86	32.04
3295	NYSE	PPG	Wed, Jun 22, 2005	32.93	33.02	32.58	32.64
3294	NYSE	PPG	Tue, Jun 21, 2005	32.93	32.95	32.56	32.70
3293	NYSE	PPG	Mon, Jun 20, 2005	33.15	33.18	32.83	32.91
3292	NYSE	PPG	Fri, Jun 17, 2005	33.85	33.85	33.30	33.30
3291	NYSE	PPG	Thu, Jun 16, 2005	32.95	33.79	32.95	33.49
3290	NYSE	PPG	Wed, Jun 15, 2005	32.95	32.95	32.62	32.87
3289	NYSE	PPG	Tue, Jun 14, 2005	32.55	32.76	32.54	32.69
3288	NYSE	PPG	Mon, Jun 13, 2005	32.57	32.94	32.46	32.65
3287	NYSE	PPG	Fri, Jun 10, 2005	32.53	32.72	32.40	32.57
3286	NYSE	PPG	Thu, Jun 9, 2005	32.60	32.60	31.88	32.43
3285	NYSE	PPG	Wed, Jun 8, 2005	32.79	32.89	32.53	32.60
3284	NYSE	PPG	Tue, Jun 7, 2005	32.88	33.17	32.63	32.66
3283	NYSE	PPG	Mon, Jun 6, 2005	32.72	32.79	32.62	32.69
3282	NYSE	PPG	Fri, Jun 3, 2005	32.99	33.27	32.65	32.71
3281	NYSE	PPG	Thu, Jun 2, 2005	33.10	33.20	32.77	33.09
3280	NYSE	PPG	Wed, Jun 1, 2005	32.60	33.41	32.60	33.26
3279	NYSE	PPG	Tue, May 31, 2005	32.85	32.90	32.52	32.70
3278	NYSE	PPG	Fri, May 27, 2005	33.08	33.14	32.87	32.98
3277	NYSE	PPG	Thu, May 26, 2005	33.12	33.20	32.96	33.05
3276	NYSE	PPG	Wed, May 25, 2005	33.31	33.31	32.77	33.00
3275	NYSE	PPG	Tue, May 24, 2005	33.35	33.51	33.09	33.41
3274	NYSE	PPG	Mon, May 23, 2005	33.12	33.75	33.10	33.53
3273	NYSE	PPG	Fri, May 20, 2005	33.31	33.31	32.82	33.05
3272	NYSE	PPG	Thu, May 19, 2005	33.63	33.63	33.08	33.29
3271	NYSE	PPG	Wed, May 18, 2005	33.09	33.81	33.05	33.63
3270	NYSE	PPG	Tue, May 17, 2005	32.40	33.00	32.15	32.98
3269	NYSE	PPG	Mon, May 16, 2005	32.24	32.50	32.08	32.42
3268	NYSE	PPG	Fri, May 13, 2005	32.53	32.75	31.84	32.25
3267	NYSE	PPG	Thu, May 12, 2005	33.58	33.93	32.54	32.64
3266	NYSE	PPG	Wed, May 11, 2005	33.70	33.76	33.10	33.55
3265	NYSE	PPG	Tue, May 10, 2005	34.18	34.18	33.53	33.68
3264	NYSE	PPG	Mon, May 9, 2005	34.30	34.33	33.93	34.30
3263	NYSE	PPG	Fri, May 6, 2005	34.35	34.62	34.18	34.45
3262	NYSE	PPG	Thu, May 5, 2005	34.50	34.80	34.16	34.46
3261	NYSE	PPG	Wed, May 4, 2005	34.07	34.52	34.06	34.50
3260	NYSE	PPG	Tue, May 3, 2005	33.98	34.36	33.86	34.07
3259	NYSE	PPG	Mon, May 2, 2005	33.79	34.23	33.77	34.00
3258	NYSE	PPG	Fri, Apr 29, 2005	33.44	33.97	33.25	33.78
3257	NYSE	PPG	Thu, Apr 28, 2005	33.26	33.55	33.05	33.07
3256	NYSE	PPG	Wed, Apr 27, 2005	33.24	33.36	32.81	33.13
3255	NYSE	PPG	Tue, Apr 26, 2005	34.00	34.08	33.23	33.23
3254	NYSE	PPG	Mon, Apr 25, 2005	33.90	34.55	33.85	34.23
3253	NYSE	PPG	Fri, Apr 22, 2005	34.50	34.50	33.44	33.80
3252	NYSE	PPG	Thu, Apr 21, 2005	33.38	33.79	32.96	33.73
3251	NYSE	PPG	Wed, Apr 20, 2005	33.37	33.54	32.84	32.88
3250	NYSE	PPG	Tue, Apr 19, 2005	32.90	33.41	32.87	33.33
3249	NYSE	PPG	Mon, Apr 18, 2005	32.48	32.89	32.15	32.71
3248	NYSE	PPG	Fri, Apr 15, 2005	33.04	33.24	32.39	32.49
3247	NYSE	PPG	Thu, Apr 14, 2005	34.21	34.22	32.99	33.30
3246	NYSE	PPG	Wed, Apr 13, 2005	34.98	34.98	33.99	34.15
3245	NYSE	PPG	Tue, Apr 12, 2005	34.51	34.99	34.10	34.95
3244	NYSE	PPG	Mon, Apr 11, 2005	35.10	35.10	34.18	34.59
3243	NYSE	PPG	Fri, Apr 8, 2005	35.85	35.89	35.04	35.05
3242	NYSE	PPG	Thu, Apr 7, 2005	35.74	35.92	35.55	35.84
3241	NYSE	PPG	Wed, Apr 6, 2005	35.65	35.85	35.59	35.74
3240	NYSE	PPG	Tue, Apr 5, 2005	35.41	35.56	35.29	35.49
3239	NYSE	PPG	Mon, Apr 4, 2005	35.26	35.53	35.13	35.45
3238	NYSE	PPG	Fri, Apr 1, 2005	35.89	36.05	35.18	35.21
3237	NYSE	PPG	Thu, Mar 31, 2005	35.61	35.87	35.55	35.76
3236	NYSE	PPG	Wed, Mar 30, 2005	35.00	35.57	34.95	35.50
3235	NYSE	PPG	Tue, Mar 29, 2005	35.32	35.69	34.73	34.73
3234	NYSE	PPG	Mon, Mar 28, 2005	35.36	35.63	35.24	35.31
3233	NYSE	PPG	Thu, Mar 24, 2005	35.26	35.58	35.15	35.40
3232	NYSE	PPG	Wed, Mar 23, 2005	35.63	35.67	35.22	35.26
3231	NYSE	PPG	Tue, Mar 22, 2005	35.75	36.30	35.62	35.73
3230	NYSE	PPG	Mon, Mar 21, 2005	35.90	35.93	35.33	35.72
3229	NYSE	PPG	Fri, Mar 18, 2005	36.10	36.27	35.76	35.86
3228	NYSE	PPG	Thu, Mar 17, 2005	35.92	36.29	35.66	36.10
3227	NYSE	PPG	Wed, Mar 16, 2005	36.51	36.51	35.60	35.92
3226	NYSE	PPG	Tue, Mar 15, 2005	36.79	36.88	36.51	36.51
3225	NYSE	PPG	Mon, Mar 14, 2005	36.64	36.92	36.40	36.66
3224	NYSE	PPG	Fri, Mar 11, 2005	36.74	37.01	36.43	36.48
3223	NYSE	PPG	Thu, Mar 10, 2005	36.83	36.95	36.04	36.61
3222	NYSE	PPG	Wed, Mar 9, 2005	36.97	37.37	36.83	36.83
3221	NYSE	PPG	Tue, Mar 8, 2005	36.74	37.04	36.73	36.90
3220	NYSE	PPG	Mon, Mar 7, 2005	36.69	36.85	36.55	36.74
3219	NYSE	PPG	Fri, Mar 4, 2005	36.50	36.93	36.48	36.73
3218	NYSE	PPG	Thu, Mar 3, 2005	36.05	36.35	35.92	36.17
3217	NYSE	PPG	Wed, Mar 2, 2005	36.20	36.27	35.83	35.99
3216	NYSE	PPG	Tue, Mar 1, 2005	36.18	36.47	36.13	36.23
3215	NYSE	PPG	Mon, Feb 28, 2005	36.48	36.48	35.78	35.98
3214	NYSE	PPG	Fri, Feb 25, 2005	35.97	36.54	35.88	36.48
3213	NYSE	PPG	Thu, Feb 24, 2005	35.75	36.00	35.58	35.96
3212	NYSE	PPG	Wed, Feb 23, 2005	35.38	35.82	35.25	35.82
3211	NYSE	PPG	Tue, Feb 22, 2005	35.43	35.69	35.11	35.11
3210	NYSE	PPG	Fri, Feb 18, 2005	35.75	35.91	35.62	35.74
3209	NYSE	PPG	Thu, Feb 17, 2005	35.90	36.00	35.66	35.66
3208	NYSE	PPG	Wed, Feb 16, 2005	35.73	36.07	35.57	35.94
3207	NYSE	PPG	Tue, Feb 15, 2005	35.76	36.07	35.64	36.05
3206	NYSE	PPG	Mon, Feb 14, 2005	35.65	35.75	35.47	35.68
3205	NYSE	PPG	Fri, Feb 11, 2005	35.43	35.99	35.28	35.68
3204	NYSE	PPG	Thu, Feb 10, 2005	35.20	35.63	35.20	35.48
3203	NYSE	PPG	Wed, Feb 9, 2005	35.48	35.48	35.01	35.20
3202	NYSE	PPG	Tue, Feb 8, 2005	35.30	35.58	35.18	35.55
3201	NYSE	PPG	Mon, Feb 7, 2005	35.18	35.48	35.13	35.40
3200	NYSE	PPG	Fri, Feb 4, 2005	34.73	35.18	34.72	35.18
3199	NYSE	PPG	Thu, Feb 3, 2005	34.82	34.82	34.50	34.73
3198	NYSE	PPG	Wed, Feb 2, 2005	34.63	34.82	34.42	34.82
3197	NYSE	PPG	Tue, Feb 1, 2005	34.39	34.63	34.32	34.58
3196	NYSE	PPG	Mon, Jan 31, 2005	34.13	34.39	34.08	34.39
3195	NYSE	PPG	Fri, Jan 28, 2005	34.01	34.08	33.58	33.94
3194	NYSE	PPG	Thu, Jan 27, 2005	33.98	34.07	33.78	33.96
3193	NYSE	PPG	Wed, Jan 26, 2005	33.98	34.01	33.80	33.93
3192	NYSE	PPG	Tue, Jan 25, 2005	33.48	34.02	33.48	33.75
3191	NYSE	PPG	Mon, Jan 24, 2005	33.57	33.69	33.28	33.28
3190	NYSE	PPG	Fri, Jan 21, 2005	33.45	33.61	33.34	33.44
3189	NYSE	PPG	Thu, Jan 20, 2005	33.26	33.42	33.00	33.22
3188	NYSE	PPG	Wed, Jan 19, 2005	33.23	33.43	33.10	33.26
3187	NYSE	PPG	Tue, Jan 18, 2005	33.03	33.19	32.65	33.11
3186	NYSE	PPG	Fri, Jan 14, 2005	32.94	33.11	32.78	33.06
3185	NYSE	PPG	Thu, Jan 13, 2005	33.05	33.25	32.81	32.95
3184	NYSE	PPG	Wed, Jan 12, 2005	32.58	33.04	32.33	33.04
3183	NYSE	PPG	Tue, Jan 11, 2005	32.93	32.93	32.34	32.65
3182	NYSE	PPG	Mon, Jan 10, 2005	33.01	33.28	32.73	32.93
3181	NYSE	PPG	Fri, Jan 7, 2005	32.86	33.29	32.85	33.02
3180	NYSE	PPG	Thu, Jan 6, 2005	32.40	32.99	32.29	32.86
3179	NYSE	PPG	Wed, Jan 5, 2005	32.85	33.19	32.40	32.40
3178	NYSE	PPG	Tue, Jan 4, 2005	33.59	33.59	32.74	32.87
3177	NYSE	PPG	Mon, Jan 3, 2005	34.15	34.18	33.53	33.63
3176	NYSE	PPG	Fri, Dec 31, 2004	34.24	34.40	34.01	34.08
3175	NYSE	PPG	Thu, Dec 30, 2004	34.13	34.13	33.93	34.06
3174	NYSE	PPG	Wed, Dec 29, 2004	34.09	34.18	33.93	34.01
3173	NYSE	PPG	Tue, Dec 28, 2004	33.84	34.09	33.76	34.09
3172	NYSE	PPG	Mon, Dec 27, 2004	34.12	34.19	33.84	33.86
3171	NYSE	PPG	Thu, Dec 23, 2004	33.92	34.03	33.82	34.00
3170	NYSE	PPG	Wed, Dec 22, 2004	33.95	34.17	33.86	33.99
3169	NYSE	PPG	Tue, Dec 21, 2004	33.68	34.00	33.52	34.00
3168	NYSE	PPG	Mon, Dec 20, 2004	33.33	33.72	33.31	33.45
3167	NYSE	PPG	Fri, Dec 17, 2004	33.50	33.57	33.17	33.20
3166	NYSE	PPG	Thu, Dec 16, 2004	33.88	33.89	33.45	33.58
3165	NYSE	PPG	Wed, Dec 15, 2004	33.50	33.84	33.50	33.76
3164	NYSE	PPG	Tue, Dec 14, 2004	33.18	33.66	33.17	33.58
3163	NYSE	PPG	Mon, Dec 13, 2004	32.85	33.18	32.62	33.18
3162	NYSE	PPG	Fri, Dec 10, 2004	33.46	33.77	32.50	32.55
3161	NYSE	PPG	Thu, Dec 9, 2004	32.93	32.98	32.37	32.90
3160	NYSE	PPG	Wed, Dec 8, 2004	33.06	33.12	32.68	33.01
3159	NYSE	PPG	Tue, Dec 7, 2004	33.89	33.93	32.81	32.96
3158	NYSE	PPG	Mon, Dec 6, 2004	33.73	33.93	33.68	33.89
3157	NYSE	PPG	Fri, Dec 3, 2004	33.85	34.00	33.58	33.81
3156	NYSE	PPG	Thu, Dec 2, 2004	34.28	34.28	33.86	34.00
3155	NYSE	PPG	Wed, Dec 1, 2004	33.78	34.30	33.76	34.28
3154	NYSE	PPG	Tue, Nov 30, 2004	33.93	34.05	33.74	33.74
3153	NYSE	PPG	Mon, Nov 29, 2004	33.97	34.07	33.59	34.00
3152	NYSE	PPG	Fri, Nov 26, 2004	33.68	34.10	33.66	33.97
3151	NYSE	PPG	Wed, Nov 24, 2004	33.58	33.81	33.48	33.70
3150	NYSE	PPG	Tue, Nov 23, 2004	33.70	33.72	33.43	33.54
3149	NYSE	PPG	Mon, Nov 22, 2004	33.55	33.75	33.31	33.70
3148	NYSE	PPG	Fri, Nov 19, 2004	33.78	33.78	33.15	33.50
3147	NYSE	PPG	Thu, Nov 18, 2004	33.68	33.80	33.52	33.66
3146	NYSE	PPG	Wed, Nov 17, 2004	33.25	33.98	33.25	33.43
3145	NYSE	PPG	Tue, Nov 16, 2004	33.28	33.60	33.18	33.23
3144	NYSE	PPG	Mon, Nov 15, 2004	33.50	33.56	33.25	33.44
3143	NYSE	PPG	Fri, Nov 12, 2004	33.38	33.50	33.21	33.50
3142	NYSE	PPG	Thu, Nov 11, 2004	33.01	33.47	32.84	33.38
3141	NYSE	PPG	Wed, Nov 10, 2004	33.18	33.24	32.95	33.00
3140	NYSE	PPG	Tue, Nov 9, 2004	32.81	33.33	32.79	33.15
3139	NYSE	PPG	Mon, Nov 8, 2004	32.49	32.87	32.49	32.81
3138	NYSE	PPG	Fri, Nov 5, 2004	33.04	33.30	32.64	32.91
3137	NYSE	PPG	Thu, Nov 4, 2004	32.30	33.07	32.20	33.05
3136	NYSE	PPG	Wed, Nov 3, 2004	32.10	32.50	31.83	32.32
3135	NYSE	PPG	Tue, Nov 2, 2004	31.83	32.15	31.65	31.83
3134	NYSE	PPG	Mon, Nov 1, 2004	31.58	31.88	31.39	31.83
3133	NYSE	PPG	Fri, Oct 29, 2004	31.23	31.91	31.22	31.88
3132	NYSE	PPG	Thu, Oct 28, 2004	31.28	31.28	30.85	31.22
3131	NYSE	PPG	Wed, Oct 27, 2004	30.99	31.44	30.73	31.44
3130	NYSE	PPG	Tue, Oct 26, 2004	30.53	30.96	30.43	30.96
3129	NYSE	PPG	Mon, Oct 25, 2004	29.94	30.47	29.82	30.47
3128	NYSE	PPG	Fri, Oct 22, 2004	30.45	30.70	30.07	30.07
3127	NYSE	PPG	Thu, Oct 21, 2004	29.89	30.38	29.60	30.09
3126	NYSE	PPG	Wed, Oct 20, 2004	29.76	30.10	29.73	30.01
3125	NYSE	PPG	Tue, Oct 19, 2004	30.40	30.54	29.70	29.75
3124	NYSE	PPG	Mon, Oct 18, 2004	30.31	30.50	30.05	30.27
3123	NYSE	PPG	Fri, Oct 15, 2004	29.93	30.45	29.84	30.27
3122	NYSE	PPG	Thu, Oct 14, 2004	29.79	30.13	29.79	29.96
3121	NYSE	PPG	Wed, Oct 13, 2004	30.46	30.46	29.45	29.46
3120	NYSE	PPG	Tue, Oct 12, 2004	30.48	30.48	30.05	30.33
3119	NYSE	PPG	Mon, Oct 11, 2004	30.50	30.73	30.38	30.53
3118	NYSE	PPG	Fri, Oct 8, 2004	30.70	30.70	30.38	30.48
3117	NYSE	PPG	Thu, Oct 7, 2004	31.00	31.08	30.68	30.70
3116	NYSE	PPG	Wed, Oct 6, 2004	31.00	31.16	30.93	31.11
3115	NYSE	PPG	Tue, Oct 5, 2004	31.08	31.15	30.79	30.90
3114	NYSE	PPG	Mon, Oct 4, 2004	31.08	31.28	30.99	31.11
3113	NYSE	PPG	Fri, Oct 1, 2004	30.70	31.03	30.54	31.03
3112	NYSE	PPG	Thu, Sep 30, 2004	30.44	30.94	30.44	30.64
3111	NYSE	PPG	Wed, Sep 29, 2004	30.08	30.64	30.01	30.64
3110	NYSE	PPG	Tue, Sep 28, 2004	29.74	30.27	29.73	30.21
3109	NYSE	PPG	Mon, Sep 27, 2004	29.83	29.94	29.58	29.74
3108	NYSE	PPG	Fri, Sep 24, 2004	29.50	29.90	29.39	29.83
3107	NYSE	PPG	Thu, Sep 23, 2004	29.56	29.58	29.19	29.34
3106	NYSE	PPG	Wed, Sep 22, 2004	29.72	29.72	29.48	29.51
3105	NYSE	PPG	Tue, Sep 21, 2004	29.81	30.04	29.57	29.77
3104	NYSE	PPG	Mon, Sep 20, 2004	29.70	30.00	29.63	29.69
3103	NYSE	PPG	Fri, Sep 17, 2004	29.91	30.10	29.73	29.73
3102	NYSE	PPG	Thu, Sep 16, 2004	29.73	30.09	29.73	29.90
3101	NYSE	PPG	Wed, Sep 15, 2004	29.65	29.92	29.65	29.73
3100	NYSE	PPG	Tue, Sep 14, 2004	29.96	30.00	29.53	29.81
3099	NYSE	PPG	Mon, Sep 13, 2004	30.00	30.19	29.97	30.09
3098	NYSE	PPG	Fri, Sep 10, 2004	29.93	30.01	29.59	29.98
3097	NYSE	PPG	Thu, Sep 9, 2004	30.20	30.37	29.94	30.01
3096	NYSE	PPG	Wed, Sep 8, 2004	30.33	30.40	30.07	30.09
3095	NYSE	PPG	Tue, Sep 7, 2004	30.55	30.60	30.28	30.41
3094	NYSE	PPG	Fri, Sep 3, 2004	30.29	30.53	30.29	30.35
3093	NYSE	PPG	Thu, Sep 2, 2004	29.83	30.42	29.83	30.41
3092	NYSE	PPG	Wed, Sep 1, 2004	29.83	30.08	29.68	29.73
3091	NYSE	PPG	Tue, Aug 31, 2004	29.88	30.06	29.71	29.89
3090	NYSE	PPG	Mon, Aug 30, 2004	29.88	30.11	29.78	29.81
3089	NYSE	PPG	Fri, Aug 27, 2004	30.14	30.15	29.85	29.95
3088	NYSE	PPG	Thu, Aug 26, 2004	29.96	30.24	29.96	30.15
3087	NYSE	PPG	Wed, Aug 25, 2004	29.86	30.23	29.53	30.09
3086	NYSE	PPG	Tue, Aug 24, 2004	29.60	29.89	29.59	29.82
3085	NYSE	PPG	Mon, Aug 23, 2004	29.88	29.90	29.45	29.45
3084	NYSE	PPG	Fri, Aug 20, 2004	29.80	29.97	29.75	29.90
3083	NYSE	PPG	Thu, Aug 19, 2004	29.80	29.85	29.56	29.76
3082	NYSE	PPG	Wed, Aug 18, 2004	29.50	29.88	29.38	29.86
3081	NYSE	PPG	Tue, Aug 17, 2004	29.40	29.71	29.38	29.55
3080	NYSE	PPG	Mon, Aug 16, 2004	28.43	29.38	28.43	29.38
3079	NYSE	PPG	Fri, Aug 13, 2004	28.53	28.64	28.10	28.33
3078	NYSE	PPG	Thu, Aug 12, 2004	29.09	29.10	28.45	28.53
3077	NYSE	PPG	Wed, Aug 11, 2004	28.96	29.21	28.65	29.14
3076	NYSE	PPG	Tue, Aug 10, 2004	28.60	29.09	28.57	29.09
3075	NYSE	PPG	Mon, Aug 9, 2004	28.32	28.66	28.24	28.48
3074	NYSE	PPG	Fri, Aug 6, 2004	28.48	28.59	28.21	28.32
3073	NYSE	PPG	Thu, Aug 5, 2004	29.87	29.88	28.98	29.02
3072	NYSE	PPG	Wed, Aug 4, 2004	29.43	30.05	29.23	29.89
3071	NYSE	PPG	Tue, Aug 3, 2004	29.59	29.65	29.30	29.58
3070	NYSE	PPG	Mon, Aug 2, 2004	29.40	29.81	29.21	29.74
3069	NYSE	PPG	Fri, Jul 30, 2004	29.78	29.78	29.40	29.48
3068	NYSE	PPG	Thu, Jul 29, 2004	29.46	29.87	29.46	29.72
3067	NYSE	PPG	Wed, Jul 28, 2004	29.13	29.49	28.98	29.40
3066	NYSE	PPG	Tue, Jul 27, 2004	29.05	29.43	28.90	29.31
3065	NYSE	PPG	Mon, Jul 26, 2004	28.90	29.06	28.83	28.98
3064	NYSE	PPG	Fri, Jul 23, 2004	29.05	29.22	28.80	28.94
3063	NYSE	PPG	Thu, Jul 22, 2004	29.00	29.17	28.57	29.05
3062	NYSE	PPG	Wed, Jul 21, 2004	29.63	29.73	29.05	29.05
3061	NYSE	PPG	Tue, Jul 20, 2004	29.55	29.61	29.25	29.51
3060	NYSE	PPG	Mon, Jul 19, 2004	29.87	29.92	29.49	29.62
3059	NYSE	PPG	Fri, Jul 16, 2004	30.65	30.65	29.87	29.87
3058	NYSE	PPG	Thu, Jul 15, 2004	30.81	31.00	30.41	30.41
3057	NYSE	PPG	Wed, Jul 14, 2004	30.50	31.13	30.44	30.83
3056	NYSE	PPG	Tue, Jul 13, 2004	30.64	30.86	30.55	30.71
3055	NYSE	PPG	Mon, Jul 12, 2004	30.65	30.82	30.38	30.75
3054	NYSE	PPG	Fri, Jul 9, 2004	30.27	30.81	30.27	30.58
3053	NYSE	PPG	Thu, Jul 8, 2004	30.17	30.71	29.98	30.22
3052	NYSE	PPG	Wed, Jul 7, 2004	30.25	30.47	30.19	30.29
3051	NYSE	PPG	Tue, Jul 6, 2004	30.21	30.49	30.11	30.42
3050	NYSE	PPG	Fri, Jul 2, 2004	30.50	30.54	30.06	30.28
3049	NYSE	PPG	Thu, Jul 1, 2004	31.25	31.38	30.31	30.63
3048	NYSE	PPG	Wed, Jun 30, 2004	31.32	31.41	31.09	31.25
3047	NYSE	PPG	Tue, Jun 29, 2004	30.78	31.45	30.74	31.43
3046	NYSE	PPG	Mon, Jun 28, 2004	31.00	31.03	30.63	30.73
3045	NYSE	PPG	Fri, Jun 25, 2004	30.82	31.05	30.65	30.90
3044	NYSE	PPG	Thu, Jun 24, 2004	31.02	31.13	30.81	30.81
3043	NYSE	PPG	Wed, Jun 23, 2004	30.80	31.23	30.18	31.09
3042	NYSE	PPG	Tue, Jun 22, 2004	30.60	30.86	30.37	30.77
3041	NYSE	PPG	Mon, Jun 21, 2004	30.98	30.98	30.61	30.65
3040	NYSE	PPG	Fri, Jun 18, 2004	30.14	30.99	30.13	30.76
3039	NYSE	PPG	Thu, Jun 17, 2004	30.15	30.19	29.96	30.13
3038	NYSE	PPG	Wed, Jun 16, 2004	30.05	30.20	29.77	30.14
3037	NYSE	PPG	Tue, Jun 15, 2004	30.23	30.40	29.90	30.01
3036	NYSE	PPG	Mon, Jun 14, 2004	30.50	30.50	29.93	29.96
3035	NYSE	PPG	Thu, Jun 10, 2004	30.63	30.64	30.39	30.49
3034	NYSE	PPG	Wed, Jun 9, 2004	30.54	30.66	30.36	30.41
3033	NYSE	PPG	Tue, Jun 8, 2004	30.54	30.55	30.31	30.54
3032	NYSE	PPG	Mon, Jun 7, 2004	30.33	30.60	30.25	30.55
3031	NYSE	PPG	Fri, Jun 4, 2004	29.95	30.28	29.92	30.09
3030	NYSE	PPG	Thu, Jun 3, 2004	30.13	30.13	29.65	29.65
3029	NYSE	PPG	Wed, Jun 2, 2004	30.13	30.21	29.77	30.12
3028	NYSE	PPG	Tue, Jun 1, 2004	29.80	30.01	29.73	29.89
3027	NYSE	PPG	Fri, May 28, 2004	30.03	30.04	29.60	29.90
3026	NYSE	PPG	Thu, May 27, 2004	29.98	30.31	29.86	29.93
3025	NYSE	PPG	Wed, May 26, 2004	29.63	29.86	29.44	29.72
3024	NYSE	PPG	Tue, May 25, 2004	29.05	29.66	28.70	29.63
3023	NYSE	PPG	Mon, May 24, 2004	29.26	29.58	28.86	29.05
3022	NYSE	PPG	Fri, May 21, 2004	28.85	29.41	28.79	29.14
3021	NYSE	PPG	Thu, May 20, 2004	28.55	28.75	28.35	28.45
3020	NYSE	PPG	Wed, May 19, 2004	28.88	29.20	28.37	28.45
3019	NYSE	PPG	Tue, May 18, 2004	28.68	28.75	28.41	28.54
3018	NYSE	PPG	Mon, May 17, 2004	29.06	29.06	28.39	28.49
3017	NYSE	PPG	Fri, May 14, 2004	28.95	29.24	28.68	29.06
3016	NYSE	PPG	Thu, May 13, 2004	28.68	29.25	28.59	29.04
3015	NYSE	PPG	Wed, May 12, 2004	28.55	28.74	28.07	28.68
3014	NYSE	PPG	Tue, May 11, 2004	28.39	28.77	28.39	28.71
3013	NYSE	PPG	Mon, May 10, 2004	28.60	28.74	28.10	28.40
3012	NYSE	PPG	Fri, May 7, 2004	29.58	29.60	28.78	28.81
3011	NYSE	PPG	Thu, May 6, 2004	29.46	29.64	29.34	29.58
3010	NYSE	PPG	Wed, May 5, 2004	29.63	29.77	29.36	29.68
3009	NYSE	PPG	Tue, May 4, 2004	29.58	29.84	29.34	29.56
3008	NYSE	PPG	Mon, May 3, 2004	29.85	29.89	29.36	29.59
3007	NYSE	PPG	Fri, Apr 30, 2004	29.95	30.11	29.64	29.66
3006	NYSE	PPG	Thu, Apr 29, 2004	30.27	30.48	29.53	29.81
3005	NYSE	PPG	Wed, Apr 28, 2004	31.00	31.00	30.13	30.17
3004	NYSE	PPG	Tue, Apr 27, 2004	31.13	31.37	30.92	31.09
3003	NYSE	PPG	Mon, Apr 26, 2004	31.04	31.27	30.88	30.96
3002	NYSE	PPG	Fri, Apr 23, 2004	31.20	31.20	30.53	31.04
3001	NYSE	PPG	Thu, Apr 22, 2004	30.50	31.44	30.50	31.26
3000	NYSE	PPG	Wed, Apr 21, 2004	30.62	30.70	30.24	30.67
2999	NYSE	PPG	Tue, Apr 20, 2004	31.08	31.24	30.48	30.50
2998	NYSE	PPG	Mon, Apr 19, 2004	30.74	31.06	30.63	30.96
2997	NYSE	PPG	Fri, Apr 16, 2004	30.40	30.97	30.18	30.63
2996	NYSE	PPG	Thu, Apr 15, 2004	30.43	31.13	30.25	30.36
2995	NYSE	PPG	Wed, Apr 14, 2004	29.58	29.92	29.33	29.71
2994	NYSE	PPG	Tue, Apr 13, 2004	30.24	30.25	29.65	29.65
2993	NYSE	PPG	Mon, Apr 12, 2004	29.90	30.18	29.90	29.99
2992	NYSE	PPG	Thu, Apr 8, 2004	30.18	30.25	29.71	29.87
2991	NYSE	PPG	Wed, Apr 7, 2004	29.96	29.96	29.55	29.67
2990	NYSE	PPG	Tue, Apr 6, 2004	29.93	29.99	29.74	29.96
2989	NYSE	PPG	Mon, Apr 5, 2004	29.73	29.99	29.69	29.99
2988	NYSE	PPG	Fri, Apr 2, 2004	30.08	30.22	29.72	30.04
2987	NYSE	PPG	Thu, Apr 1, 2004	29.33	29.81	29.25	29.59
2986	NYSE	PPG	Wed, Mar 31, 2004	29.03	29.38	28.83	29.15
2985	NYSE	PPG	Tue, Mar 30, 2004	28.78	29.02	28.66	28.96
2984	NYSE	PPG	Mon, Mar 29, 2004	28.35	29.08	28.35	28.84
2983	NYSE	PPG	Fri, Mar 26, 2004	27.75	28.27	27.75	28.09
2982	NYSE	PPG	Thu, Mar 25, 2004	27.74	28.53	27.68	28.26
2981	NYSE	PPG	Wed, Mar 24, 2004	27.61	27.88	27.52	27.59
2980	NYSE	PPG	Tue, Mar 23, 2004	27.90	28.25	27.69	27.80
2979	NYSE	PPG	Mon, Mar 22, 2004	27.88	27.88	27.41	27.73
2978	NYSE	PPG	Fri, Mar 19, 2004	28.38	28.51	28.08	28.09
2977	NYSE	PPG	Thu, Mar 18, 2004	28.51	28.54	27.99	28.27
2976	NYSE	PPG	Wed, Mar 17, 2004	28.63	28.77	28.56	28.64
2975	NYSE	PPG	Tue, Mar 16, 2004	28.60	28.80	28.21	28.41
2974	NYSE	PPG	Mon, Mar 15, 2004	28.82	28.82	28.02	28.28
2973	NYSE	PPG	Fri, Mar 12, 2004	28.33	29.03	28.23	28.85
2972	NYSE	PPG	Thu, Mar 11, 2004	27.90	28.66	27.81	28.20
2971	NYSE	PPG	Wed, Mar 10, 2004	28.95	29.05	28.11	28.17
2970	NYSE	PPG	Tue, Mar 9, 2004	29.27	29.43	28.74	28.95
2969	NYSE	PPG	Mon, Mar 8, 2004	29.37	29.53	29.14	29.20
2968	NYSE	PPG	Fri, Mar 5, 2004	29.25	29.38	28.91	29.27
2967	NYSE	PPG	Thu, Mar 4, 2004	29.21	29.43	29.07	29.33
2966	NYSE	PPG	Wed, Mar 3, 2004	29.28	29.35	29.05	29.27
2965	NYSE	PPG	Tue, Mar 2, 2004	29.65	29.72	29.34	29.35
2964	NYSE	PPG	Mon, Mar 1, 2004	29.44	29.76	29.40	29.70
2963	NYSE	PPG	Fri, Feb 27, 2004	29.59	29.90	29.23	29.35
2962	NYSE	PPG	Thu, Feb 26, 2004	29.76	29.76	29.38	29.40
2961	NYSE	PPG	Wed, Feb 25, 2004	29.44	29.97	29.40	29.76
2960	NYSE	PPG	Tue, Feb 24, 2004	29.46	29.82	29.25	29.44
2959	NYSE	PPG	Mon, Feb 23, 2004	29.45	29.57	29.25	29.46
2958	NYSE	PPG	Fri, Feb 20, 2004	29.78	29.89	29.18	29.45
2957	NYSE	PPG	Thu, Feb 19, 2004	29.50	30.24	29.50	29.67
2956	NYSE	PPG	Wed, Feb 18, 2004	29.62	29.65	29.25	29.40
2955	NYSE	PPG	Tue, Feb 17, 2004	29.58	29.79	29.55	29.71
2954	NYSE	PPG	Fri, Feb 13, 2004	30.10	30.20	29.47	29.50
2953	NYSE	PPG	Thu, Feb 12, 2004	30.08	30.35	30.00	30.06
2952	NYSE	PPG	Wed, Feb 11, 2004	29.75	30.37	29.71	30.35
2951	NYSE	PPG	Tue, Feb 10, 2004	29.60	29.97	29.52	29.83
2950	NYSE	PPG	Mon, Feb 9, 2004	29.35	29.77	29.34	29.60
2949	NYSE	PPG	Fri, Feb 6, 2004	29.00	29.38	28.88	29.35
2948	NYSE	PPG	Thu, Feb 5, 2004	28.50	29.08	28.50	28.87
2947	NYSE	PPG	Wed, Feb 4, 2004	28.58	28.78	28.34	28.45
2946	NYSE	PPG	Tue, Feb 3, 2004	29.04	29.15	28.53	28.58
2945	NYSE	PPG	Mon, Feb 2, 2004	29.14	29.37	29.00	29.02
2944	NYSE	PPG	Fri, Jan 30, 2004	29.05	29.28	28.93	29.12
2943	NYSE	PPG	Thu, Jan 29, 2004	29.33	29.50	28.90	29.02
2942	NYSE	PPG	Wed, Jan 28, 2004	29.58	29.82	29.30	29.30
2941	NYSE	PPG	Tue, Jan 27, 2004	29.56	29.68	29.46	29.50
2940	NYSE	PPG	Mon, Jan 26, 2004	29.10	29.60	29.08	29.56
2939	NYSE	PPG	Fri, Jan 23, 2004	29.83	29.90	29.37	29.37
2938	NYSE	PPG	Thu, Jan 22, 2004	30.13	30.14	29.57	29.65
2937	NYSE	PPG	Wed, Jan 21, 2004	30.33	30.39	29.93	30.22
2936	NYSE	PPG	Tue, Jan 20, 2004	30.72	30.90	30.28	30.33
2935	NYSE	PPG	Fri, Jan 16, 2004	31.70	31.84	30.53	30.72
2934	NYSE	PPG	Thu, Jan 15, 2004	31.88	32.18	31.63	31.67
2933	NYSE	PPG	Wed, Jan 14, 2004	31.66	32.10	31.65	31.77
2932	NYSE	PPG	Tue, Jan 13, 2004	31.75	31.88	31.45	31.70
2931	NYSE	PPG	Mon, Jan 12, 2004	31.37	31.76	31.25	31.75
2930	NYSE	PPG	Fri, Jan 9, 2004	31.98	31.98	31.35	31.39
2929	NYSE	PPG	Thu, Jan 8, 2004	31.81	32.11	31.68	32.08
2928	NYSE	PPG	Wed, Jan 7, 2004	31.98	31.98	31.35	31.82
2927	NYSE	PPG	Tue, Jan 6, 2004	32.05	32.15	31.64	31.98
2926	NYSE	PPG	Mon, Jan 5, 2004	31.93	32.30	31.80	32.30
2925	NYSE	PPG	Fri, Jan 2, 2004	32.01	32.24	31.76	31.82
2924	NYSE	PPG	Wed, Dec 31, 2003	31.95	32.04	31.77	32.01
2923	NYSE	PPG	Tue, Dec 30, 2003	32.21	32.21	31.51	31.78
2922	NYSE	PPG	Mon, Dec 29, 2003	31.99	32.21	31.75	32.21
2921	NYSE	PPG	Fri, Dec 26, 2003	31.68	31.96	31.68	31.96
2920	NYSE	PPG	Wed, Dec 24, 2003	31.65	31.83	31.61	31.66
2919	NYSE	PPG	Tue, Dec 23, 2003	31.71	31.93	31.60	31.73
2918	NYSE	PPG	Mon, Dec 22, 2003	31.64	31.95	31.64	31.88
2917	NYSE	PPG	Fri, Dec 19, 2003	31.91	31.94	31.51	31.60
2916	NYSE	PPG	Thu, Dec 18, 2003	31.60	32.00	31.50	31.95
2915	NYSE	PPG	Wed, Dec 17, 2003	31.41	31.62	31.17	31.62
2914	NYSE	PPG	Tue, Dec 16, 2003	31.44	31.52	31.24	31.37
2913	NYSE	PPG	Mon, Dec 15, 2003	31.55	31.77	31.26	31.36
2912	NYSE	PPG	Fri, Dec 12, 2003	30.94	31.40	30.74	31.37
2911	NYSE	PPG	Thu, Dec 11, 2003	30.50	30.84	30.37	30.81
2910	NYSE	PPG	Wed, Dec 10, 2003	31.24	31.30	30.53	30.62
2909	NYSE	PPG	Tue, Dec 9, 2003	30.74	31.27	30.63	31.24
2908	NYSE	PPG	Mon, Dec 8, 2003	30.14	30.73	30.14	30.64
2907	NYSE	PPG	Fri, Dec 5, 2003	30.44	30.59	30.07	30.14
2906	NYSE	PPG	Thu, Dec 4, 2003	30.18	30.50	30.15	30.48
2905	NYSE	PPG	Wed, Dec 3, 2003	30.18	30.42	29.78	30.20
2904	NYSE	PPG	Tue, Dec 2, 2003	30.50	30.50	30.10	30.18
2903	NYSE	PPG	Mon, Dec 1, 2003	29.62	30.68	29.61	30.56
2902	NYSE	PPG	Fri, Nov 28, 2003	29.35	29.43	29.23	29.24
2901	NYSE	PPG	Wed, Nov 26, 2003	29.06	29.38	29.03	29.35
2900	NYSE	PPG	Tue, Nov 25, 2003	29.06	29.33	28.96	29.06
2899	NYSE	PPG	Mon, Nov 24, 2003	28.55	29.12	28.55	29.08
2898	NYSE	PPG	Fri, Nov 21, 2003	28.32	28.63	28.26	28.40
2897	NYSE	PPG	Thu, Nov 20, 2003	28.58	28.69	28.14	28.34
2896	NYSE	PPG	Wed, Nov 19, 2003	28.34	28.67	28.20	28.63
2895	NYSE	PPG	Tue, Nov 18, 2003	28.75	28.80	28.42	28.42
2894	NYSE	PPG	Mon, Nov 17, 2003	29.05	29.05	28.65	28.71
2893	NYSE	PPG	Fri, Nov 14, 2003	28.93	29.37	28.93	29.05
2892	NYSE	PPG	Thu, Nov 13, 2003	29.13	29.19	29.00	29.10
2891	NYSE	PPG	Wed, Nov 12, 2003	29.00	29.18	28.84	29.16
2890	NYSE	PPG	Tue, Nov 11, 2003	28.78	29.25	28.78	29.00
2889	NYSE	PPG	Mon, Nov 10, 2003	29.14	29.15	28.73	28.78
2888	NYSE	PPG	Fri, Nov 7, 2003	28.94	29.25	28.93	29.14
2887	NYSE	PPG	Thu, Nov 6, 2003	28.81	28.97	28.58	28.94
2886	NYSE	PPG	Wed, Nov 5, 2003	29.07	29.12	28.75	29.02
2885	NYSE	PPG	Tue, Nov 4, 2003	29.12	29.17	28.93	29.07
2884	NYSE	PPG	Mon, Nov 3, 2003	28.83	29.18	28.83	29.12
2883	NYSE	PPG	Fri, Oct 31, 2003	29.09	29.28	28.79	28.83
2882	NYSE	PPG	Thu, Oct 30, 2003	28.53	29.09	28.53	29.09
2881	NYSE	PPG	Wed, Oct 29, 2003	28.43	28.56	28.12	28.53
2880	NYSE	PPG	Tue, Oct 28, 2003	28.04	28.43	27.98	28.43
2879	NYSE	PPG	Mon, Oct 27, 2003	27.97	28.19	27.86	28.04
2878	NYSE	PPG	Fri, Oct 24, 2003	27.86	27.97	27.65	27.97
2877	NYSE	PPG	Thu, Oct 23, 2003	27.49	27.90	27.43	27.86
2876	NYSE	PPG	Wed, Oct 22, 2003	27.88	27.88	27.00	27.50
2875	NYSE	PPG	Tue, Oct 21, 2003	27.93	27.98	27.85	27.88
2874	NYSE	PPG	Mon, Oct 20, 2003	27.84	28.00	27.69	27.84
2873	NYSE	PPG	Fri, Oct 17, 2003	27.70	27.90	27.66	27.84
2872	NYSE	PPG	Thu, Oct 16, 2003	27.55	27.87	27.53	27.67
2871	NYSE	PPG	Wed, Oct 15, 2003	27.70	27.85	27.49	27.66
2870	NYSE	PPG	Tue, Oct 14, 2003	27.63	27.79	27.35	27.52
2869	NYSE	PPG	Mon, Oct 13, 2003	27.25	27.67	27.25	27.64
2868	NYSE	PPG	Fri, Oct 10, 2003	27.33	27.53	27.10	27.14
2867	NYSE	PPG	Thu, Oct 9, 2003	27.68	27.74	27.23	27.39
2866	NYSE	PPG	Wed, Oct 8, 2003	27.49	27.58	27.26	27.42
2865	NYSE	PPG	Tue, Oct 7, 2003	27.28	27.50	27.16	27.49
2864	NYSE	PPG	Mon, Oct 6, 2003	27.04	27.33	26.98	27.28
2863	NYSE	PPG	Fri, Oct 3, 2003	26.67	27.50	26.67	27.04
2862	NYSE	PPG	Thu, Oct 2, 2003	26.59	26.75	26.40	26.67
2861	NYSE	PPG	Wed, Oct 1, 2003	26.11	26.50	26.01	26.48
2860	NYSE	PPG	Tue, Sep 30, 2003	26.56	26.56	25.79	26.11
2859	NYSE	PPG	Mon, Sep 29, 2003	26.28	26.57	26.11	26.56
2858	NYSE	PPG	Fri, Sep 26, 2003	26.24	26.30	26.00	26.12
2857	NYSE	PPG	Thu, Sep 25, 2003	26.49	26.55	26.14	26.24
2856	NYSE	PPG	Wed, Sep 24, 2003	26.85	26.95	26.38	26.47
2855	NYSE	PPG	Tue, Sep 23, 2003	27.13	27.28	27.00	27.28
2854	NYSE	PPG	Mon, Sep 22, 2003	27.31	27.31	26.88	26.94
2853	NYSE	PPG	Fri, Sep 19, 2003	27.47	27.56	27.33	27.43
2852	NYSE	PPG	Thu, Sep 18, 2003	27.08	27.47	27.08	27.47
2851	NYSE	PPG	Wed, Sep 17, 2003	27.29	27.29	26.69	27.08
2850	NYSE	PPG	Tue, Sep 16, 2003	26.75	27.30	26.70	27.29
2849	NYSE	PPG	Mon, Sep 15, 2003	27.28	27.33	26.51	26.82
2848	NYSE	PPG	Fri, Sep 12, 2003	26.70	27.30	26.48	27.22
2847	NYSE	PPG	Thu, Sep 11, 2003	26.70	26.98	26.50	26.70
2846	NYSE	PPG	Wed, Sep 10, 2003	27.13	27.18	26.61	26.67
2845	NYSE	PPG	Tue, Sep 9, 2003	27.50	27.54	27.12	27.24
2844	NYSE	PPG	Mon, Sep 8, 2003	27.39	27.82	27.34	27.72
2843	NYSE	PPG	Fri, Sep 5, 2003	27.45	27.55	27.23	27.39
2842	NYSE	PPG	Thu, Sep 4, 2003	27.94	27.95	27.41	27.60
2841	NYSE	PPG	Wed, Sep 3, 2003	27.73	27.96	27.55	27.94
2840	NYSE	PPG	Tue, Sep 2, 2003	27.45	27.73	27.20	27.73
2839	NYSE	PPG	Fri, Aug 29, 2003	27.48	27.54	27.25	27.46
2838	NYSE	PPG	Thu, Aug 28, 2003	27.28	27.60	26.95	27.54
2837	NYSE	PPG	Wed, Aug 27, 2003	27.38	27.39	27.23	27.28
2836	NYSE	PPG	Tue, Aug 26, 2003	27.50	27.54	26.97	27.41
2835	NYSE	PPG	Mon, Aug 25, 2003	27.68	27.68	27.29	27.56
2834	NYSE	PPG	Fri, Aug 22, 2003	28.20	28.25	27.67	27.69
2833	NYSE	PPG	Thu, Aug 21, 2003	27.96	28.30	27.90	28.10
2832	NYSE	PPG	Wed, Aug 20, 2003	28.07	28.11	27.92	27.96
2831	NYSE	PPG	Tue, Aug 19, 2003	27.88	28.17	27.85	28.12
2830	NYSE	PPG	Mon, Aug 18, 2003	27.45	27.89	27.39	27.88
2829	NYSE	PPG	Fri, Aug 15, 2003	27.60	27.61	27.26	27.45
2828	NYSE	PPG	Thu, Aug 14, 2003	27.08	27.62	26.98	27.43
2827	NYSE	PPG	Wed, Aug 13, 2003	27.19	27.20	26.95	27.08
2826	NYSE	PPG	Tue, Aug 12, 2003	26.89	27.19	26.73	27.19
2825	NYSE	PPG	Mon, Aug 11, 2003	26.82	27.09	26.70	26.88
2824	NYSE	PPG	Fri, Aug 8, 2003	26.60	26.99	26.60	26.87
2823	NYSE	PPG	Thu, Aug 7, 2003	26.10	26.65	26.10	26.48
2822	NYSE	PPG	Wed, Aug 6, 2003	27.18	27.35	26.98	27.12
2821	NYSE	PPG	Tue, Aug 5, 2003	27.56	27.56	27.26	27.26
2820	NYSE	PPG	Mon, Aug 4, 2003	27.79	27.79	27.33	27.56
2819	NYSE	PPG	Fri, Aug 1, 2003	28.15	28.15	27.63	27.79
2818	NYSE	PPG	Thu, Jul 31, 2003	28.00	28.73	27.99	28.24
2817	NYSE	PPG	Wed, Jul 30, 2003	27.87	27.95	27.68	27.95
2816	NYSE	PPG	Tue, Jul 29, 2003	27.77	27.82	27.23	27.82
2815	NYSE	PPG	Mon, Jul 28, 2003	27.73	27.75	27.40	27.64
2814	NYSE	PPG	Fri, Jul 25, 2003	27.13	27.75	27.10	27.75
2813	NYSE	PPG	Thu, Jul 24, 2003	26.80	27.45	26.78	27.00
2812	NYSE	PPG	Wed, Jul 23, 2003	27.00	27.07	26.46	26.79
2811	NYSE	PPG	Tue, Jul 22, 2003	26.49	26.97	26.39	26.97
2810	NYSE	PPG	Mon, Jul 21, 2003	26.21	26.53	26.18	26.50
2809	NYSE	PPG	Fri, Jul 18, 2003	25.62	26.28	25.62	26.21
2808	NYSE	PPG	Thu, Jul 17, 2003	25.15	25.63	25.13	25.62
2807	NYSE	PPG	Wed, Jul 16, 2003	25.15	25.27	24.91	25.09
2806	NYSE	PPG	Tue, Jul 15, 2003	25.13	25.31	25.05	25.10
2805	NYSE	PPG	Mon, Jul 14, 2003	25.10	25.34	25.01	25.01
2804	NYSE	PPG	Fri, Jul 11, 2003	24.82	24.99	24.77	24.92
2803	NYSE	PPG	Thu, Jul 10, 2003	24.95	24.95	24.50	24.70
2802	NYSE	PPG	Wed, Jul 9, 2003	25.08	25.15	24.84	24.95
2801	NYSE	PPG	Tue, Jul 8, 2003	25.08	25.20	24.90	25.12
2800	NYSE	PPG	Mon, Jul 7, 2003	24.70	25.25	24.70	25.13
2799	NYSE	PPG	Thu, Jul 3, 2003	25.00	25.00	24.58	24.58
2798	NYSE	PPG	Wed, Jul 2, 2003	24.85	25.03	24.80	25.00
2797	NYSE	PPG	Tue, Jul 1, 2003	25.37	25.37	24.60	24.85
2796	NYSE	PPG	Mon, Jun 30, 2003	25.49	25.65	25.31	25.37
2795	NYSE	PPG	Fri, Jun 27, 2003	25.80	25.80	25.41	25.50
2794	NYSE	PPG	Thu, Jun 26, 2003	25.41	25.94	25.40	25.85
2793	NYSE	PPG	Wed, Jun 25, 2003	25.50	25.68	25.38	25.44
2792	NYSE	PPG	Tue, Jun 24, 2003	25.43	25.58	25.40	25.50
2791	NYSE	PPG	Mon, Jun 23, 2003	25.79	25.79	25.25	25.44
2790	NYSE	PPG	Fri, Jun 20, 2003	26.03	26.04	25.63	25.79
2789	NYSE	PPG	Thu, Jun 19, 2003	25.61	25.75	25.48	25.63
2788	NYSE	PPG	Wed, Jun 18, 2003	25.97	25.97	25.52	25.60
2787	NYSE	PPG	Tue, Jun 17, 2003	25.75	26.00	25.53	25.97
2786	NYSE	PPG	Mon, Jun 16, 2003	25.30	25.68	25.28	25.68
2785	NYSE	PPG	Fri, Jun 13, 2003	25.58	25.65	25.10	25.24
2784	NYSE	PPG	Thu, Jun 12, 2003	25.20	25.60	25.12	25.52
2783	NYSE	PPG	Wed, Jun 11, 2003	24.65	25.00	24.50	25.00
2782	NYSE	PPG	Tue, Jun 10, 2003	24.54	24.75	24.46	24.60
2781	NYSE	PPG	Mon, Jun 9, 2003	24.85	24.89	24.38	24.42
2780	NYSE	PPG	Fri, Jun 6, 2003	25.18	25.39	24.83	24.85
2779	NYSE	PPG	Thu, Jun 5, 2003	25.14	25.50	24.80	25.03
2778	NYSE	PPG	Wed, Jun 4, 2003	24.68	25.31	24.67	25.29
2777	NYSE	PPG	Tue, Jun 3, 2003	24.59	24.67	24.35	24.64
2776	NYSE	PPG	Mon, Jun 2, 2003	24.44	24.80	24.31	24.51
2775	NYSE	PPG	Fri, May 30, 2003	24.06	24.45	23.98	24.32
2774	NYSE	PPG	Thu, May 29, 2003	24.35	24.52	23.94	24.06
2773	NYSE	PPG	Wed, May 28, 2003	24.39	24.39	24.12	24.34
2772	NYSE	PPG	Tue, May 27, 2003	23.83	24.43	23.68	24.38
2771	NYSE	PPG	Fri, May 23, 2003	24.07	24.15	23.75	23.95
2770	NYSE	PPG	Thu, May 22, 2003	23.76	24.02	23.62	23.94
2769	NYSE	PPG	Wed, May 21, 2003	23.51	23.77	23.29	23.77
2768	NYSE	PPG	Tue, May 20, 2003	23.67	24.21	23.35	23.64
2767	NYSE	PPG	Mon, May 19, 2003	24.05	24.06	23.60	23.64
2766	NYSE	PPG	Fri, May 16, 2003	24.01	24.14	23.95	24.05
2765	NYSE	PPG	Thu, May 15, 2003	23.80	24.23	23.79	24.03
2764	NYSE	PPG	Wed, May 14, 2003	24.22	24.24	23.61	23.78
2763	NYSE	PPG	Tue, May 13, 2003	24.08	24.29	23.91	24.09
2762	NYSE	PPG	Mon, May 12, 2003	23.68	24.18	23.43	24.08
2761	NYSE	PPG	Fri, May 9, 2003	23.65	23.84	23.45	23.71
2760	NYSE	PPG	Thu, May 8, 2003	23.75	23.84	23.28	23.45
2759	NYSE	PPG	Wed, May 7, 2003	24.21	24.39	23.73	24.06
2758	NYSE	PPG	Tue, May 6, 2003	24.40	24.58	24.17	24.39
2757	NYSE	PPG	Mon, May 5, 2003	24.47	24.52	24.23	24.34
2756	NYSE	PPG	Fri, May 2, 2003	24.22	24.48	24.17	24.47
2755	NYSE	PPG	Thu, May 1, 2003	24.19	24.26	23.75	24.22
2754	NYSE	PPG	Wed, Apr 30, 2003	23.96	24.46	23.73	24.26
2753	NYSE	PPG	Tue, Apr 29, 2003	23.93	24.10	23.70	24.03
2752	NYSE	PPG	Mon, Apr 28, 2003	23.20	23.89	23.18	23.83
2751	NYSE	PPG	Fri, Apr 25, 2003	23.74	23.74	22.93	23.09
2750	NYSE	PPG	Thu, Apr 24, 2003	23.93	23.98	23.26	23.74
2749	NYSE	PPG	Wed, Apr 23, 2003	23.58	24.05	23.45	23.93
2748	NYSE	PPG	Tue, Apr 22, 2003	22.98	23.72	22.84	23.68
2747	NYSE	PPG	Mon, Apr 21, 2003	23.17	23.35	22.89	23.01
2746	NYSE	PPG	Thu, Apr 17, 2003	22.75	23.10	22.71	23.04
2745	NYSE	PPG	Wed, Apr 16, 2003	23.25	23.30	22.71	22.75
2744	NYSE	PPG	Tue, Apr 15, 2003	22.89	23.18	22.55	23.18
2743	NYSE	PPG	Mon, Apr 14, 2003	22.81	23.03	22.70	22.94
2742	NYSE	PPG	Fri, Apr 11, 2003	23.13	23.43	22.81	22.81
2741	NYSE	PPG	Thu, Apr 10, 2003	22.52	22.96	22.45	22.95
2740	NYSE	PPG	Wed, Apr 9, 2003	22.98	23.05	22.45	22.50
2739	NYSE	PPG	Tue, Apr 8, 2003	23.38	23.40	22.80	22.93
2738	NYSE	PPG	Mon, Apr 7, 2003	23.50	23.75	23.35	23.40
2737	NYSE	PPG	Fri, Apr 4, 2003	23.25	23.31	22.84	23.07
2736	NYSE	PPG	Thu, Apr 3, 2003	23.78	23.78	23.11	23.11
2735	NYSE	PPG	Wed, Apr 2, 2003	23.50	23.93	23.47	23.77
2734	NYSE	PPG	Tue, Apr 1, 2003	22.68	23.35	22.43	23.14
2733	NYSE	PPG	Mon, Mar 31, 2003	22.33	23.05	22.33	22.54
2732	NYSE	PPG	Fri, Mar 28, 2003	23.23	23.33	23.04	23.26
2731	NYSE	PPG	Thu, Mar 27, 2003	23.43	23.53	23.08	23.34
2730	NYSE	PPG	Wed, Mar 26, 2003	23.87	23.93	23.43	23.62
2729	NYSE	PPG	Tue, Mar 25, 2003	23.84	24.09	23.66	23.86
2728	NYSE	PPG	Mon, Mar 24, 2003	25.00	25.00	23.70	23.83
2727	NYSE	PPG	Fri, Mar 21, 2003	23.94	25.03	23.94	25.00
2726	NYSE	PPG	Thu, Mar 20, 2003	23.72	23.85	23.27	23.71
2725	NYSE	PPG	Wed, Mar 19, 2003	23.85	23.85	23.43	23.72
2724	NYSE	PPG	Tue, Mar 18, 2003	23.33	23.85	23.31	23.70
2723	NYSE	PPG	Mon, Mar 17, 2003	22.50	23.27	22.24	23.21
2722	NYSE	PPG	Fri, Mar 14, 2003	22.47	22.78	22.25	22.55
2721	NYSE	PPG	Thu, Mar 13, 2003	21.95	22.47	21.92	22.47
2720	NYSE	PPG	Wed, Mar 12, 2003	21.64	21.83	21.31	21.74
2719	NYSE	PPG	Tue, Mar 11, 2003	21.44	21.65	21.31	21.32
2718	NYSE	PPG	Mon, Mar 10, 2003	21.83	21.90	21.39	21.44
2717	NYSE	PPG	Fri, Mar 7, 2003	21.65	22.15	21.40	21.82
2716	NYSE	PPG	Thu, Mar 6, 2003	22.18	22.18	21.65	21.65
2715	NYSE	PPG	Wed, Mar 5, 2003	22.33	22.33	21.66	22.21
2714	NYSE	PPG	Tue, Mar 4, 2003	23.00	23.04	22.29	22.33
2713	NYSE	PPG	Mon, Mar 3, 2003	23.33	23.63	23.08	23.09
2712	NYSE	PPG	Fri, Feb 28, 2003	23.45	23.73	23.12	23.20
2711	NYSE	PPG	Thu, Feb 27, 2003	23.31	23.62	23.18	23.42
2710	NYSE	PPG	Wed, Feb 26, 2003	23.21	23.60	23.19	23.31
2709	NYSE	PPG	Tue, Feb 25, 2003	23.18	23.23	22.50	23.20
2708	NYSE	PPG	Mon, Feb 24, 2003	23.94	23.95	23.37	23.38
2707	NYSE	PPG	Fri, Feb 21, 2003	23.58	24.04	23.41	23.96
2706	NYSE	PPG	Thu, Feb 20, 2003	23.95	24.00	23.51	23.55
2705	NYSE	PPG	Wed, Feb 19, 2003	24.22	24.28	23.79	23.95
2704	NYSE	PPG	Tue, Feb 18, 2003	23.75	24.44	23.75	24.24
2703	NYSE	PPG	Fri, Feb 14, 2003	23.50	23.85	23.19	23.69
2702	NYSE	PPG	Thu, Feb 13, 2003	23.29	23.58	23.23	23.49
2701	NYSE	PPG	Wed, Feb 12, 2003	23.69	23.93	23.49	23.50
2700	NYSE	PPG	Tue, Feb 11, 2003	24.04	24.17	23.53	23.71
2699	NYSE	PPG	Mon, Feb 10, 2003	23.85	24.10	23.60	24.04
2698	NYSE	PPG	Fri, Feb 7, 2003	24.25	24.33	23.76	23.85
2697	NYSE	PPG	Thu, Feb 6, 2003	24.33	24.44	24.02	24.13
2696	NYSE	PPG	Wed, Feb 5, 2003	24.39	24.90	24.31	24.40
2695	NYSE	PPG	Tue, Feb 4, 2003	24.43	24.44	24.10	24.39
2694	NYSE	PPG	Mon, Feb 3, 2003	24.40	25.01	24.35	24.55
2693	NYSE	PPG	Fri, Jan 31, 2003	23.38	24.66	23.37	24.42
2692	NYSE	PPG	Thu, Jan 30, 2003	24.47	24.47	23.67	23.70
2691	NYSE	PPG	Wed, Jan 29, 2003	24.08	24.65	23.82	24.46
2690	NYSE	PPG	Tue, Jan 28, 2003	24.09	24.47	24.05	24.44
2689	NYSE	PPG	Mon, Jan 27, 2003	24.78	24.80	23.97	24.04
2688	NYSE	PPG	Fri, Jan 24, 2003	25.25	25.33	24.76	24.78
2687	NYSE	PPG	Thu, Jan 23, 2003	25.15	25.55	25.07	25.47
2686	NYSE	PPG	Wed, Jan 22, 2003	25.43	25.60	25.06	25.11
2685	NYSE	PPG	Tue, Jan 21, 2003	26.19	26.22	25.46	25.46
2684	NYSE	PPG	Fri, Jan 17, 2003	26.25	26.43	26.00	26.06
2683	NYSE	PPG	Thu, Jan 16, 2003	25.93	26.63	25.93	26.31
2682	NYSE	PPG	Wed, Jan 15, 2003	26.18	26.18	25.70	25.93
2681	NYSE	PPG	Tue, Jan 14, 2003	26.03	26.32	26.03	26.15
2680	NYSE	PPG	Mon, Jan 13, 2003	26.63	26.63	26.05	26.05
2679	NYSE	PPG	Fri, Jan 10, 2003	26.00	26.53	25.95	26.33
2678	NYSE	PPG	Thu, Jan 9, 2003	25.68	26.13	25.62	26.10
2677	NYSE	PPG	Wed, Jan 8, 2003	25.99	26.04	25.53	25.56
2676	NYSE	PPG	Tue, Jan 7, 2003	26.25	26.30	25.96	26.05
2675	NYSE	PPG	Mon, Jan 6, 2003	25.85	26.34	25.85	26.23
2674	NYSE	PPG	Fri, Jan 3, 2003	25.86	25.90	25.63	25.81
2673	NYSE	PPG	Thu, Jan 2, 2003	25.20	25.87	25.05	25.84
2672	NYSE	PPG	Tue, Dec 31, 2002	25.15	25.25	24.62	25.08
2671	NYSE	PPG	Mon, Dec 30, 2002	24.78	25.18	24.68	25.06
2670	NYSE	PPG	Fri, Dec 27, 2002	24.85	25.13	24.73	24.73
2669	NYSE	PPG	Thu, Dec 26, 2002	24.80	25.25	24.68	24.82
2668	NYSE	PPG	Tue, Dec 24, 2002	24.78	24.95	24.75	24.75
2667	NYSE	PPG	Mon, Dec 23, 2002	25.03	25.13	24.67	24.79
2666	NYSE	PPG	Fri, Dec 20, 2002	24.65	25.11	24.65	24.95
2665	NYSE	PPG	Thu, Dec 19, 2002	24.63	24.95	24.40	24.48
2664	NYSE	PPG	Wed, Dec 18, 2002	24.87	25.00	24.55	24.67
2663	NYSE	PPG	Tue, Dec 17, 2002	25.24	25.44	25.11	25.23
2662	NYSE	PPG	Mon, Dec 16, 2002	24.25	25.30	24.25	25.30
2661	NYSE	PPG	Fri, Dec 13, 2002	24.37	24.50	24.16	24.25
2660	NYSE	PPG	Thu, Dec 12, 2002	24.08	24.43	23.90	24.37
2659	NYSE	PPG	Wed, Dec 11, 2002	23.90	24.43	23.67	24.19
2658	NYSE	PPG	Tue, Dec 10, 2002	23.75	24.03	23.50	24.03
2657	NYSE	PPG	Mon, Dec 9, 2002	23.75	24.08	23.61	23.67
2656	NYSE	PPG	Fri, Dec 6, 2002	23.30	24.20	23.28	24.03
2655	NYSE	PPG	Thu, Dec 5, 2002	24.00	24.00	23.51	23.72
2654	NYSE	PPG	Wed, Dec 4, 2002	24.08	24.19	23.50	23.94
2653	NYSE	PPG	Tue, Dec 3, 2002	24.37	24.45	23.95	24.08
2652	NYSE	PPG	Mon, Dec 2, 2002	25.29	25.33	24.12	24.37
2651	NYSE	PPG	Fri, Nov 29, 2002	24.70	25.09	24.65	25.04
2650	NYSE	PPG	Wed, Nov 27, 2002	23.60	24.56	23.48	24.55
2649	NYSE	PPG	Tue, Nov 26, 2002	23.53	23.63	23.17	23.49
2648	NYSE	PPG	Mon, Nov 25, 2002	23.33	23.85	23.10	23.54
2647	NYSE	PPG	Fri, Nov 22, 2002	24.01	24.33	23.33	23.40
2646	NYSE	PPG	Thu, Nov 21, 2002	22.13	24.03	22.07	24.01
2645	NYSE	PPG	Wed, Nov 20, 2002	24.10	24.30	23.66	24.20
2644	NYSE	PPG	Tue, Nov 19, 2002	23.92	24.33	23.55	24.01
2643	NYSE	PPG	Mon, Nov 18, 2002	24.60	24.65	23.91	23.92
2642	NYSE	PPG	Fri, Nov 15, 2002	24.25	24.66	24.15	24.48
2641	NYSE	PPG	Thu, Nov 14, 2002	23.93	24.45	23.82	24.41
2640	NYSE	PPG	Wed, Nov 13, 2002	23.85	24.29	23.37	23.65
2639	NYSE	PPG	Tue, Nov 12, 2002	23.06	24.09	22.95	23.91
2638	NYSE	PPG	Mon, Nov 11, 2002	23.63	23.71	22.92	23.05
2637	NYSE	PPG	Fri, Nov 8, 2002	24.15	24.57	23.44	23.64
2636	NYSE	PPG	Thu, Nov 7, 2002	24.87	24.90	24.04	24.10
2635	NYSE	PPG	Wed, Nov 6, 2002	24.50	25.11	24.29	25.09
2634	NYSE	PPG	Tue, Nov 5, 2002	24.35	24.73	24.18	24.41
2633	NYSE	PPG	Mon, Nov 4, 2002	24.70	25.00	24.25	24.35
2632	NYSE	PPG	Fri, Nov 1, 2002	23.48	24.59	23.38	24.48
2631	NYSE	PPG	Thu, Oct 31, 2002	23.38	23.71	23.16	23.52
2630	NYSE	PPG	Wed, Oct 30, 2002	23.20	23.45	22.83	23.35
2629	NYSE	PPG	Tue, Oct 29, 2002	23.93	24.03	22.79	23.20
2628	NYSE	PPG	Mon, Oct 28, 2002	24.68	24.68	23.81	24.00
2627	NYSE	PPG	Fri, Oct 25, 2002	24.00	24.60	23.63	24.51
2626	NYSE	PPG	Thu, Oct 24, 2002	25.08	25.28	24.18	24.31
2625	NYSE	PPG	Wed, Oct 23, 2002	25.03	25.62	24.50	25.10
2624	NYSE	PPG	Tue, Oct 22, 2002	25.88	26.08	25.16	25.25
2623	NYSE	PPG	Mon, Oct 21, 2002	24.87	26.43	24.39	26.40
2622	NYSE	PPG	Fri, Oct 18, 2002	25.09	25.25	24.45	24.87
2621	NYSE	PPG	Thu, Oct 17, 2002	24.50	25.85	24.50	25.46
2620	NYSE	PPG	Wed, Oct 16, 2002	25.23	25.40	23.77	23.82
2619	NYSE	PPG	Tue, Oct 15, 2002	23.52	25.23	23.52	25.23
2618	NYSE	PPG	Mon, Oct 14, 2002	23.88	23.88	23.38	23.51
2617	NYSE	PPG	Fri, Oct 11, 2002	23.28	24.48	23.16	24.15
2616	NYSE	PPG	Thu, Oct 10, 2002	20.90	22.95	20.85	22.95
2615	NYSE	PPG	Wed, Oct 9, 2002	21.70	21.80	20.70	20.71
2614	NYSE	PPG	Tue, Oct 8, 2002	21.65	22.28	20.89	22.05
2613	NYSE	PPG	Mon, Oct 7, 2002	21.78	22.11	21.30	21.39
2612	NYSE	PPG	Fri, Oct 4, 2002	22.63	22.84	21.38	21.86
2611	NYSE	PPG	Thu, Oct 3, 2002	22.58	23.04	22.40	22.52
2610	NYSE	PPG	Wed, Oct 2, 2002	23.18	23.74	22.39	22.45
2609	NYSE	PPG	Tue, Oct 1, 2002	22.63	23.77	22.50	23.73
2608	NYSE	PPG	Mon, Sep 30, 2002	22.60	22.60	22.01	22.35
2607	NYSE	PPG	Fri, Sep 27, 2002	23.65	24.03	22.87	23.04
2606	NYSE	PPG	Thu, Sep 26, 2002	23.88	24.00	23.53	23.75
2605	NYSE	PPG	Wed, Sep 25, 2002	23.74	24.08	23.48	23.63
2604	NYSE	PPG	Tue, Sep 24, 2002	24.15	24.36	23.52	23.67
2603	NYSE	PPG	Mon, Sep 23, 2002	25.03	25.10	24.45	24.85
2602	NYSE	PPG	Fri, Sep 20, 2002	24.91	25.23	24.89	25.11
2601	NYSE	PPG	Thu, Sep 19, 2002	24.88	25.33	24.68	24.70
2600	NYSE	PPG	Wed, Sep 18, 2002	25.10	25.40	24.78	25.26
2599	NYSE	PPG	Tue, Sep 17, 2002	25.85	25.98	25.23	25.37
2598	NYSE	PPG	Mon, Sep 16, 2002	25.52	25.78	25.29	25.71
2597	NYSE	PPG	Fri, Sep 13, 2002	25.70	25.74	25.18	25.74
2596	NYSE	PPG	Thu, Sep 12, 2002	26.40	26.45	25.85	25.96
2595	NYSE	PPG	Wed, Sep 11, 2002	27.04	27.13	26.77	26.85
2594	NYSE	PPG	Tue, Sep 10, 2002	27.20	27.33	26.53	26.88
2593	NYSE	PPG	Mon, Sep 9, 2002	26.63	27.30	26.62	27.19
2592	NYSE	PPG	Fri, Sep 6, 2002	27.10	27.50	26.93	27.00
2591	NYSE	PPG	Thu, Sep 5, 2002	27.25	27.38	26.77	26.80
2590	NYSE	PPG	Wed, Sep 4, 2002	27.51	27.87	27.38	27.87
2589	NYSE	PPG	Tue, Sep 3, 2002	28.01	28.09	27.22	27.51
2588	NYSE	PPG	Fri, Aug 30, 2002	28.03	28.61	27.88	28.14
2587	NYSE	PPG	Thu, Aug 29, 2002	27.65	28.31	27.35	27.88
2586	NYSE	PPG	Wed, Aug 28, 2002	28.35	28.35	27.58	27.76
2585	NYSE	PPG	Tue, Aug 27, 2002	28.63	28.94	28.28	28.38
2584	NYSE	PPG	Mon, Aug 26, 2002	28.38	28.56	27.86	28.50
2583	NYSE	PPG	Fri, Aug 23, 2002	29.00	29.00	28.25	28.27
2582	NYSE	PPG	Thu, Aug 22, 2002	28.57	29.18	28.50	29.00
2581	NYSE	PPG	Wed, Aug 21, 2002	28.68	28.83	28.14	28.64
2580	NYSE	PPG	Tue, Aug 20, 2002	29.00	29.01	28.38	28.55
2579	NYSE	PPG	Mon, Aug 19, 2002	28.49	29.30	28.35	29.26
2578	NYSE	PPG	Fri, Aug 16, 2002	28.65	28.82	27.98	28.50
2577	NYSE	PPG	Thu, Aug 15, 2002	28.68	28.93	28.08	28.65
2576	NYSE	PPG	Wed, Aug 14, 2002	28.37	28.66	27.03	28.63
2575	NYSE	PPG	Tue, Aug 13, 2002	28.50	29.08	28.28	28.37
2574	NYSE	PPG	Mon, Aug 12, 2002	28.40	28.98	28.08	28.78
2573	NYSE	PPG	Fri, Aug 9, 2002	28.90	29.20	28.46	28.94
2572	NYSE	PPG	Thu, Aug 8, 2002	28.59	29.13	28.30	29.10
2571	NYSE	PPG	Wed, Aug 7, 2002	28.55	28.96	27.66	28.91
2570	NYSE	PPG	Tue, Aug 6, 2002	27.50	28.67	27.45	28.19
2569	NYSE	PPG	Mon, Aug 5, 2002	27.37	27.80	26.90	27.07
2568	NYSE	PPG	Fri, Aug 2, 2002	28.68	28.68	26.64	26.98
2567	NYSE	PPG	Thu, Aug 1, 2002	28.70	29.20	28.08	28.58
2566	NYSE	PPG	Wed, Jul 31, 2002	28.10	28.70	27.65	28.70
2565	NYSE	PPG	Tue, Jul 30, 2002	29.55	29.60	27.97	28.11
2564	NYSE	PPG	Mon, Jul 29, 2002	28.08	29.75	28.08	29.74
2563	NYSE	PPG	Fri, Jul 26, 2002	28.20	28.33	27.50	28.00
2562	NYSE	PPG	Thu, Jul 25, 2002	26.56	28.38	26.28	28.22
2561	NYSE	PPG	Wed, Jul 24, 2002	24.30	26.70	24.18	26.56
2560	NYSE	PPG	Tue, Jul 23, 2002	24.56	25.35	24.25	24.54
2559	NYSE	PPG	Mon, Jul 22, 2002	25.80	25.90	24.38	24.64
2558	NYSE	PPG	Fri, Jul 19, 2002	27.35	27.36	25.79	25.83
2557	NYSE	PPG	Thu, Jul 18, 2002	28.10	28.65	27.80	28.06
2556	NYSE	PPG	Wed, Jul 17, 2002	28.49	28.75	27.92	28.15
2555	NYSE	PPG	Tue, Jul 16, 2002	28.08	28.41	27.04	27.85
2554	NYSE	PPG	Mon, Jul 15, 2002	29.02	29.02	27.33	28.30
2553	NYSE	PPG	Fri, Jul 12, 2002	29.31	29.65	28.92	29.02
2552	NYSE	PPG	Thu, Jul 11, 2002	30.00	30.37	29.26	29.26
2551	NYSE	PPG	Wed, Jul 10, 2002	30.45	31.00	29.95	30.05
2550	NYSE	PPG	Tue, Jul 9, 2002	31.15	31.43	30.33	30.33
2549	NYSE	PPG	Mon, Jul 8, 2002	30.85	31.35	30.85	31.22
2548	NYSE	PPG	Fri, Jul 5, 2002	29.96	30.99	29.87	30.93
2547	NYSE	PPG	Wed, Jul 3, 2002	30.38	30.74	29.26	29.96
2546	NYSE	PPG	Tue, Jul 2, 2002	30.40	30.51	30.15	30.47
2545	NYSE	PPG	Mon, Jul 1, 2002	30.95	30.95	30.05	30.53
2544	NYSE	PPG	Fri, Jun 28, 2002	29.57	30.95	29.57	30.95
2543	NYSE	PPG	Thu, Jun 27, 2002	29.85	30.14	29.51	29.57
2542	NYSE	PPG	Wed, Jun 26, 2002	29.65	30.00	29.34	29.78
2541	NYSE	PPG	Tue, Jun 25, 2002	30.00	30.30	29.95	29.99
2540	NYSE	PPG	Mon, Jun 24, 2002	29.80	29.97	29.47	29.85
2539	NYSE	PPG	Fri, Jun 21, 2002	29.95	29.97	29.55	29.70
2538	NYSE	PPG	Thu, Jun 20, 2002	29.63	30.05	29.63	29.95
2537	NYSE	PPG	Wed, Jun 19, 2002	29.40	29.79	29.13	29.65
2536	NYSE	PPG	Tue, Jun 18, 2002	29.40	29.50	29.03	29.33
2535	NYSE	PPG	Mon, Jun 17, 2002	28.59	29.40	28.59	29.40
2534	NYSE	PPG	Fri, Jun 14, 2002	28.56	28.60	27.83	28.47
2533	NYSE	PPG	Thu, Jun 13, 2002	28.90	28.98	28.51	28.56
2532	NYSE	PPG	Wed, Jun 12, 2002	28.18	28.85	28.03	28.84
2531	NYSE	PPG	Tue, Jun 11, 2002	28.93	29.10	28.13	28.15
2530	NYSE	PPG	Mon, Jun 10, 2002	28.10	28.72	28.07	28.63
2529	NYSE	PPG	Fri, Jun 7, 2002	27.76	28.22	27.64	28.05
2528	NYSE	PPG	Thu, Jun 6, 2002	28.18	28.35	27.75	27.76
2527	NYSE	PPG	Wed, Jun 5, 2002	27.63	28.28	27.60	28.27
2526	NYSE	PPG	Tue, Jun 4, 2002	27.78	27.96	27.30	27.56
2525	NYSE	PPG	Mon, Jun 3, 2002	28.80	28.80	27.73	27.73
2524	NYSE	PPG	Fri, May 31, 2002	28.08	28.71	27.98	28.59
2523	NYSE	PPG	Thu, May 30, 2002	28.35	28.53	27.98	28.15
2522	NYSE	PPG	Wed, May 29, 2002	28.58	28.68	28.26	28.41
2521	NYSE	PPG	Tue, May 28, 2002	29.05	29.10	28.60	28.67
2520	NYSE	PPG	Fri, May 24, 2002	29.17	29.48	28.88	28.99
2519	NYSE	PPG	Thu, May 23, 2002	28.80	29.30	28.61	29.17
2518	NYSE	PPG	Wed, May 22, 2002	28.45	28.82	28.45	28.80
2517	NYSE	PPG	Tue, May 21, 2002	28.88	29.10	28.62	28.65
2516	NYSE	PPG	Mon, May 20, 2002	28.85	28.88	28.45	28.72
2515	NYSE	PPG	Fri, May 17, 2002	28.79	28.94	28.56	28.83
2514	NYSE	PPG	Thu, May 16, 2002	28.86	29.10	28.68	28.79
2513	NYSE	PPG	Wed, May 15, 2002	29.00	29.50	28.81	28.98
2512	NYSE	PPG	Tue, May 14, 2002	28.15	28.58	28.10	28.55
2511	NYSE	PPG	Mon, May 13, 2002	27.73	27.98	27.43	27.90
2510	NYSE	PPG	Fri, May 10, 2002	27.84	27.92	27.65	27.73
2509	NYSE	PPG	Thu, May 9, 2002	27.73	28.15	27.73	27.83
2508	NYSE	PPG	Wed, May 8, 2002	27.75	28.08	27.63	27.81
2507	NYSE	PPG	Tue, May 7, 2002	27.15	27.83	27.11	27.58
2506	NYSE	PPG	Mon, May 6, 2002	26.93	27.21	26.88	27.01
2505	NYSE	PPG	Fri, May 3, 2002	26.85	26.98	26.55	26.94
2504	NYSE	PPG	Thu, May 2, 2002	26.15	26.89	26.14	26.78
2503	NYSE	PPG	Wed, May 1, 2002	26.10	26.35	25.58	26.11
2502	NYSE	PPG	Tue, Apr 30, 2002	25.68	26.33	25.65	26.16
2501	NYSE	PPG	Mon, Apr 29, 2002	26.06	26.13	25.60	25.63
2500	NYSE	PPG	Fri, Apr 26, 2002	26.00	26.33	25.99	26.06
2499	NYSE	PPG	Thu, Apr 25, 2002	26.10	26.10	25.60	25.92
2498	NYSE	PPG	Wed, Apr 24, 2002	26.18	26.58	26.05	26.17
2497	NYSE	PPG	Tue, Apr 23, 2002	26.38	26.47	26.05	26.12
2496	NYSE	PPG	Mon, Apr 22, 2002	26.88	26.88	26.33	26.38
2495	NYSE	PPG	Fri, Apr 19, 2002	26.85	27.08	26.64	26.75
2494	NYSE	PPG	Thu, Apr 18, 2002	27.45	27.50	26.20	26.51
2493	NYSE	PPG	Wed, Apr 17, 2002	27.58	27.73	27.45	27.45
2492	NYSE	PPG	Tue, Apr 16, 2002	27.00	27.70	27.00	27.67
2491	NYSE	PPG	Mon, Apr 15, 2002	27.22	27.25	26.91	26.91
2490	NYSE	PPG	Fri, Apr 12, 2002	27.25	27.37	27.01	27.18
2489	NYSE	PPG	Thu, Apr 11, 2002	27.47	27.65	27.14	27.14
2488	NYSE	PPG	Wed, Apr 10, 2002	27.08	27.56	26.97	27.46
2487	NYSE	PPG	Tue, Apr 9, 2002	26.95	27.14	26.73	27.08
2486	NYSE	PPG	Mon, Apr 8, 2002	26.63	27.02	26.42	26.95
2485	NYSE	PPG	Fri, Apr 5, 2002	26.58	27.12	26.56	26.83
2484	NYSE	PPG	Thu, Apr 4, 2002	26.35	26.44	25.92	26.38
2483	NYSE	PPG	Wed, Apr 3, 2002	27.43	27.60	26.90	26.95
2482	NYSE	PPG	Tue, Apr 2, 2002	27.25	27.31	26.94	27.22
2481	NYSE	PPG	Mon, Apr 1, 2002	27.46	27.46	26.76	27.25
2480	NYSE	PPG	Thu, Mar 28, 2002	27.70	27.85	27.46	27.46
2479	NYSE	PPG	Wed, Mar 27, 2002	27.08	27.85	27.07	27.65
2478	NYSE	PPG	Tue, Mar 26, 2002	26.45	27.23	26.45	26.96
2477	NYSE	PPG	Mon, Mar 25, 2002	26.80	26.87	26.30	26.34
2476	NYSE	PPG	Fri, Mar 22, 2002	27.36	27.41	26.88	26.93
2475	NYSE	PPG	Thu, Mar 21, 2002	28.20	28.22	27.20	27.36
2474	NYSE	PPG	Wed, Mar 20, 2002	27.85	28.67	27.85	28.27
2473	NYSE	PPG	Tue, Mar 19, 2002	27.82	28.00	27.70	27.89
2472	NYSE	PPG	Mon, Mar 18, 2002	27.51	27.91	27.51	27.69
2471	NYSE	PPG	Fri, Mar 15, 2002	27.43	27.70	27.32	27.64
2470	NYSE	PPG	Thu, Mar 14, 2002	26.83	27.55	26.83	27.34
2469	NYSE	PPG	Wed, Mar 13, 2002	27.25	27.26	26.89	26.90
2468	NYSE	PPG	Tue, Mar 12, 2002	27.09	27.36	26.88	27.26
2467	NYSE	PPG	Mon, Mar 11, 2002	27.10	27.27	26.97	27.10
2466	NYSE	PPG	Fri, Mar 8, 2002	27.38	27.40	27.10	27.19
2465	NYSE	PPG	Thu, Mar 7, 2002	26.78	27.08	26.39	27.00
2464	NYSE	PPG	Wed, Mar 6, 2002	26.08	26.78	26.08	26.65
2463	NYSE	PPG	Tue, Mar 5, 2002	26.78	26.88	26.17	26.21
2462	NYSE	PPG	Mon, Mar 4, 2002	26.50	27.25	26.45	27.15
2461	NYSE	PPG	Fri, Mar 1, 2002	25.79	26.64	25.69	26.30
2460	NYSE	PPG	Thu, Feb 28, 2002	25.60	26.50	25.60	25.68
2459	NYSE	PPG	Wed, Feb 27, 2002	25.65	26.14	25.50	25.60
2458	NYSE	PPG	Tue, Feb 26, 2002	25.40	25.77	25.18	25.52
2457	NYSE	PPG	Mon, Feb 25, 2002	25.23	25.42	25.02	25.38
2456	NYSE	PPG	Fri, Feb 22, 2002	24.73	25.40	24.70	25.20
2455	NYSE	PPG	Thu, Feb 21, 2002	24.58	25.50	24.58	24.80
2454	NYSE	PPG	Wed, Feb 20, 2002	24.43	24.63	24.13	24.50
2453	NYSE	PPG	Tue, Feb 19, 2002	24.48	24.63	23.80	23.80
2452	NYSE	PPG	Fri, Feb 15, 2002	24.15	25.00	24.15	24.53
2451	NYSE	PPG	Thu, Feb 14, 2002	24.29	24.53	24.03	24.16
2450	NYSE	PPG	Wed, Feb 13, 2002	24.40	24.74	24.25	24.45
2449	NYSE	PPG	Tue, Feb 12, 2002	24.56	24.60	24.11	24.33
2448	NYSE	PPG	Mon, Feb 11, 2002	23.73	24.60	23.73	24.45
2447	NYSE	PPG	Fri, Feb 8, 2002	23.33	23.63	23.10	23.43
2446	NYSE	PPG	Thu, Feb 7, 2002	23.36	23.51	22.85	23.27
2445	NYSE	PPG	Wed, Feb 6, 2002	23.22	23.55	22.95	23.36
2444	NYSE	PPG	Tue, Feb 5, 2002	23.70	23.90	23.15	23.19
2443	NYSE	PPG	Mon, Feb 4, 2002	24.00	24.10	23.53	23.59
2442	NYSE	PPG	Fri, Feb 1, 2002	24.17	24.51	24.01	24.06
2441	NYSE	PPG	Thu, Jan 31, 2002	23.66	24.30	23.50	24.30
2440	NYSE	PPG	Wed, Jan 30, 2002	23.28	23.71	23.12	23.66
2439	NYSE	PPG	Tue, Jan 29, 2002	23.55	23.80	23.15	23.27
2438	NYSE	PPG	Mon, Jan 28, 2002	23.93	24.03	23.65	23.74
2437	NYSE	PPG	Fri, Jan 25, 2002	23.35	24.10	23.23	24.05
2436	NYSE	PPG	Thu, Jan 24, 2002	23.24	23.63	23.17	23.40
2435	NYSE	PPG	Wed, Jan 23, 2002	22.56	23.25	22.55	23.24
2434	NYSE	PPG	Tue, Jan 22, 2002	22.50	22.90	22.46	22.61
2433	NYSE	PPG	Fri, Jan 18, 2002	22.50	22.67	22.40	22.56
2432	NYSE	PPG	Thu, Jan 17, 2002	21.88	22.87	21.31	22.78
2431	NYSE	PPG	Wed, Jan 16, 2002	23.75	24.00	23.25	23.30
2430	NYSE	PPG	Tue, Jan 15, 2002	24.43	24.65	24.00	24.19
2429	NYSE	PPG	Mon, Jan 14, 2002	25.15	25.18	24.13	24.21
2428	NYSE	PPG	Fri, Jan 11, 2002	25.50	25.50	24.96	25.11
2427	NYSE	PPG	Thu, Jan 10, 2002	26.29	26.29	25.27	25.53
2426	NYSE	PPG	Wed, Jan 9, 2002	26.60	26.79	26.30	26.37
2425	NYSE	PPG	Tue, Jan 8, 2002	26.78	26.88	26.45	26.50
2424	NYSE	PPG	Mon, Jan 7, 2002	26.88	27.14	26.75	26.87
2423	NYSE	PPG	Fri, Jan 4, 2002	26.12	26.97	26.10	26.91
2422	NYSE	PPG	Thu, Jan 3, 2002	25.48	26.20	25.37	26.12
2421	NYSE	PPG	Wed, Jan 2, 2002	25.75	25.76	25.39	25.68
2420	NYSE	PPG	Mon, Dec 31, 2001	25.60	26.28	25.55	25.86
2419	NYSE	PPG	Fri, Dec 28, 2001	25.45	25.65	25.33	25.57
2418	NYSE	PPG	Thu, Dec 27, 2001	25.50	25.57	25.25	25.40
2417	NYSE	PPG	Wed, Dec 26, 2001	25.38	25.55	25.15	25.40
2416	NYSE	PPG	Mon, Dec 24, 2001	25.30	25.65	25.30	25.44
2415	NYSE	PPG	Fri, Dec 21, 2001	26.00	26.00	25.28	25.29
2414	NYSE	PPG	Thu, Dec 20, 2001	25.69	26.25	25.69	25.90
2413	NYSE	PPG	Wed, Dec 19, 2001	26.00	26.10	25.60	25.82
2412	NYSE	PPG	Tue, Dec 18, 2001	25.63	26.08	25.58	26.00
2411	NYSE	PPG	Mon, Dec 17, 2001	25.15	25.40	25.10	25.35
2410	NYSE	PPG	Fri, Dec 14, 2001	25.15	25.50	24.91	24.95
2409	NYSE	PPG	Thu, Dec 13, 2001	25.33	25.55	24.98	25.15
2408	NYSE	PPG	Wed, Dec 12, 2001	26.25	26.25	25.63	25.63
2407	NYSE	PPG	Tue, Dec 11, 2001	25.88	26.39	25.78	26.13
2406	NYSE	PPG	Mon, Dec 10, 2001	26.62	26.62	25.64	25.77
2405	NYSE	PPG	Fri, Dec 7, 2001	27.04	27.34	26.55	26.62
2404	NYSE	PPG	Thu, Dec 6, 2001	27.43	27.78	27.18	27.42
2403	NYSE	PPG	Wed, Dec 5, 2001	26.84	27.68	26.84	27.60
2402	NYSE	PPG	Tue, Dec 4, 2001	26.50	26.85	26.20	26.81
2401	NYSE	PPG	Mon, Dec 3, 2001	26.70	26.73	26.30	26.52
2400	NYSE	PPG	Fri, Nov 30, 2001	26.75	27.20	26.70	26.89
2399	NYSE	PPG	Thu, Nov 29, 2001	26.60	26.87	26.34	26.67
2398	NYSE	PPG	Wed, Nov 28, 2001	26.95	26.95	26.55	26.55
2397	NYSE	PPG	Tue, Nov 27, 2001	27.15	27.30	26.93	27.06
2396	NYSE	PPG	Mon, Nov 26, 2001	27.25	27.40	26.88	27.20
2395	NYSE	PPG	Fri, Nov 23, 2001	26.93	27.43	26.85	27.37
2394	NYSE	PPG	Wed, Nov 21, 2001	27.04	27.23	26.88	26.97
2393	NYSE	PPG	Tue, Nov 20, 2001	27.23	27.40	27.00	27.26
2392	NYSE	PPG	Mon, Nov 19, 2001	27.03	27.50	27.03	27.44
2391	NYSE	PPG	Fri, Nov 16, 2001	27.08	27.20	26.90	27.04
2390	NYSE	PPG	Thu, Nov 15, 2001	26.95	27.32	26.78	27.08
2389	NYSE	PPG	Wed, Nov 14, 2001	26.63	27.02	26.55	26.89
2388	NYSE	PPG	Tue, Nov 13, 2001	25.70	26.45	25.70	26.41
2387	NYSE	PPG	Mon, Nov 12, 2001	25.75	25.80	25.38	25.53
2386	NYSE	PPG	Fri, Nov 9, 2001	25.85	26.23	25.63	26.06
2385	NYSE	PPG	Thu, Nov 8, 2001	26.11	26.17	25.85	25.88
2384	NYSE	PPG	Wed, Nov 7, 2001	26.06	26.19	25.86	26.11
2383	NYSE	PPG	Tue, Nov 6, 2001	25.78	26.40	25.55	26.37
2382	NYSE	PPG	Mon, Nov 5, 2001	25.78	26.15	25.33	25.78
2381	NYSE	PPG	Fri, Nov 2, 2001	25.10	26.17	24.95	25.73
2380	NYSE	PPG	Thu, Nov 1, 2001	24.31	25.20	24.05	25.00
2379	NYSE	PPG	Wed, Oct 31, 2001	24.43	24.63	24.15	24.42
2378	NYSE	PPG	Tue, Oct 30, 2001	24.58	24.70	24.25	24.34
2377	NYSE	PPG	Mon, Oct 29, 2001	25.50	25.51	24.75	24.93
2376	NYSE	PPG	Fri, Oct 26, 2001	25.33	25.68	25.05	25.62
2375	NYSE	PPG	Thu, Oct 25, 2001	24.93	25.43	24.55	25.43
2374	NYSE	PPG	Wed, Oct 24, 2001	25.00	25.26	24.60	25.00
2373	NYSE	PPG	Tue, Oct 23, 2001	25.10	25.35	24.73	25.10
2372	NYSE	PPG	Mon, Oct 22, 2001	24.10	25.25	24.05	25.15
2371	NYSE	PPG	Fri, Oct 19, 2001	24.63	24.68	23.98	24.21
2370	NYSE	PPG	Thu, Oct 18, 2001	24.51	24.75	24.17	24.27
2369	NYSE	PPG	Wed, Oct 17, 2001	25.13	25.45	24.29	24.58
2368	NYSE	PPG	Tue, Oct 16, 2001	24.90	25.15	24.38	24.92
2367	NYSE	PPG	Mon, Oct 15, 2001	24.70	25.07	24.41	24.71
2366	NYSE	PPG	Fri, Oct 12, 2001	25.00	25.20	24.77	24.82
2365	NYSE	PPG	Thu, Oct 11, 2001	24.20	25.50	24.08	25.34
2364	NYSE	PPG	Wed, Oct 10, 2001	23.13	24.28	23.08	24.15
2363	NYSE	PPG	Tue, Oct 9, 2001	22.85	23.74	22.85	23.50
2362	NYSE	PPG	Mon, Oct 8, 2001	23.50	23.52	23.05	23.16
2361	NYSE	PPG	Fri, Oct 5, 2001	23.60	24.20	23.35	23.75
2360	NYSE	PPG	Thu, Oct 4, 2001	23.65	23.68	23.28	23.51
2359	NYSE	PPG	Wed, Oct 3, 2001	23.07	23.75	22.83	23.68
2358	NYSE	PPG	Tue, Oct 2, 2001	22.65	23.13	22.61	23.07
2357	NYSE	PPG	Mon, Oct 1, 2001	22.82	22.88	22.08	22.77
2356	NYSE	PPG	Fri, Sep 28, 2001	21.65	22.88	21.64	22.88
2355	NYSE	PPG	Thu, Sep 27, 2001	21.23	21.55	21.10	21.53
2354	NYSE	PPG	Wed, Sep 26, 2001	21.55	21.68	21.17	21.25
2353	NYSE	PPG	Tue, Sep 25, 2001	21.58	21.95	20.98	21.54
2352	NYSE	PPG	Mon, Sep 24, 2001	21.05	21.51	20.90	21.50
2351	NYSE	PPG	Fri, Sep 21, 2001	20.97	20.97	19.50	20.36
2350	NYSE	PPG	Thu, Sep 20, 2001	22.10	22.10	20.96	20.97
2349	NYSE	PPG	Wed, Sep 19, 2001	22.75	22.88	21.50	22.31
2348	NYSE	PPG	Tue, Sep 18, 2001	22.63	23.30	22.20	22.50
2347	NYSE	PPG	Mon, Sep 17, 2001	23.00	23.93	22.55	22.55
2346	NYSE	PPG	Mon, Sep 10, 2001	25.94	26.05	25.32	25.44
2345	NYSE	PPG	Fri, Sep 7, 2001	27.08	27.10	25.85	25.94
2344	NYSE	PPG	Thu, Sep 6, 2001	27.31	27.50	27.10	27.11
2343	NYSE	PPG	Wed, Sep 5, 2001	27.43	27.65	27.25	27.44
2342	NYSE	PPG	Tue, Sep 4, 2001	27.03	27.73	26.83	27.51
2341	NYSE	PPG	Fri, Aug 31, 2001	26.26	27.23	26.26	27.06
2340	NYSE	PPG	Thu, Aug 30, 2001	26.55	26.98	26.40	26.44
2339	NYSE	PPG	Wed, Aug 29, 2001	26.85	27.34	26.55	26.67
2338	NYSE	PPG	Tue, Aug 28, 2001	27.30	27.30	26.98	27.04
2337	NYSE	PPG	Mon, Aug 27, 2001	27.40	27.70	27.32	27.43
2336	NYSE	PPG	Fri, Aug 24, 2001	26.85	27.50	26.79	27.39
2335	NYSE	PPG	Thu, Aug 23, 2001	26.73	26.93	26.49	26.76
2334	NYSE	PPG	Wed, Aug 22, 2001	26.58	26.84	26.22	26.74
2333	NYSE	PPG	Tue, Aug 21, 2001	26.13	26.63	26.11	26.46
2332	NYSE	PPG	Mon, Aug 20, 2001	26.55	26.55	25.88	26.25
2331	NYSE	PPG	Fri, Aug 17, 2001	26.70	27.09	26.25	26.63
2330	NYSE	PPG	Thu, Aug 16, 2001	27.15	27.20	26.65	27.04
2329	NYSE	PPG	Wed, Aug 15, 2001	27.25	27.63	27.10	27.11
2328	NYSE	PPG	Tue, Aug 14, 2001	27.41	27.52	27.19	27.45
2327	NYSE	PPG	Mon, Aug 13, 2001	27.28	27.40	27.00	27.39
2326	NYSE	PPG	Fri, Aug 10, 2001	27.10	27.33	26.75	27.27
2325	NYSE	PPG	Thu, Aug 9, 2001	27.18	27.18	26.80	26.99
2324	NYSE	PPG	Wed, Aug 8, 2001	27.44	27.78	27.05	27.10
2323	NYSE	PPG	Tue, Aug 7, 2001	27.70	27.75	27.50	27.65
2322	NYSE	PPG	Mon, Aug 6, 2001	27.53	27.83	27.53	27.60
2321	NYSE	PPG	Fri, Aug 3, 2001	27.68	27.74	27.51	27.71
2320	NYSE	PPG	Thu, Aug 2, 2001	27.68	27.89	27.25	27.74
2319	NYSE	PPG	Wed, Aug 1, 2001	27.35	27.62	26.98	27.32
2318	NYSE	PPG	Tue, Jul 31, 2001	26.73	27.48	26.73	27.48
2317	NYSE	PPG	Mon, Jul 30, 2001	27.01	27.10	26.25	26.68
2316	NYSE	PPG	Fri, Jul 27, 2001	26.80	27.30	26.61	27.01
2315	NYSE	PPG	Thu, Jul 26, 2001	26.74	26.90	26.29	26.90
2314	NYSE	PPG	Wed, Jul 25, 2001	25.85	26.98	25.85	26.98
2313	NYSE	PPG	Tue, Jul 24, 2001	26.69	26.69	25.76	25.93
2312	NYSE	PPG	Mon, Jul 23, 2001	27.28	27.33	26.64	26.71
2311	NYSE	PPG	Fri, Jul 20, 2001	27.33	27.45	26.95	27.27
2310	NYSE	PPG	Thu, Jul 19, 2001	27.13	27.60	27.01	27.33
2309	NYSE	PPG	Wed, Jul 18, 2001	26.13	26.85	26.00	26.80
2308	NYSE	PPG	Tue, Jul 17, 2001	25.95	26.33	25.93	26.18
2307	NYSE	PPG	Mon, Jul 16, 2001	26.38	26.50	26.04	26.14
2306	NYSE	PPG	Fri, Jul 13, 2001	26.65	26.86	26.31	26.48
2305	NYSE	PPG	Thu, Jul 12, 2001	26.10	26.88	25.98	26.83
2304	NYSE	PPG	Wed, Jul 11, 2001	26.08	26.50	25.94	26.17
2303	NYSE	PPG	Tue, Jul 10, 2001	26.50	26.60	26.05	26.08
2302	NYSE	PPG	Mon, Jul 9, 2001	25.89	26.47	25.89	26.43
2301	NYSE	PPG	Fri, Jul 6, 2001	26.66	26.66	25.81	25.89
2300	NYSE	PPG	Thu, Jul 5, 2001	26.26	26.73	26.08	26.54
2299	NYSE	PPG	Tue, Jul 3, 2001	26.25	26.36	25.90	26.31
2298	NYSE	PPG	Mon, Jul 2, 2001	26.18	26.63	25.85	26.51
2297	NYSE	PPG	Fri, Jun 29, 2001	25.80	26.45	25.71	26.29
2296	NYSE	PPG	Thu, Jun 28, 2001	26.00	26.29	25.90	25.93
2295	NYSE	PPG	Wed, Jun 27, 2001	25.83	26.21	25.76	25.98
2294	NYSE	PPG	Tue, Jun 26, 2001	25.55	26.12	25.25	25.88
2293	NYSE	PPG	Mon, Jun 25, 2001	25.88	25.93	25.43	25.63
2292	NYSE	PPG	Fri, Jun 22, 2001	26.25	26.39	25.68	25.75
2291	NYSE	PPG	Thu, Jun 21, 2001	26.48	26.58	25.95	26.37
2290	NYSE	PPG	Wed, Jun 20, 2001	26.45	27.50	26.45	26.60
2289	NYSE	PPG	Tue, Jun 19, 2001	26.10	26.49	26.07	26.45
2288	NYSE	PPG	Mon, Jun 18, 2001	26.09	26.24	25.80	26.02
2287	NYSE	PPG	Fri, Jun 15, 2001	26.10	26.55	26.09	26.09
2286	NYSE	PPG	Thu, Jun 14, 2001	27.03	27.06	26.38	26.42
2285	NYSE	PPG	Wed, Jun 13, 2001	26.95	27.44	26.95	27.15
2284	NYSE	PPG	Tue, Jun 12, 2001	27.08	27.13	26.78	27.05
2283	NYSE	PPG	Mon, Jun 11, 2001	27.38	27.38	26.84	27.09
2282	NYSE	PPG	Fri, Jun 8, 2001	27.65	27.70	27.30	27.38
2281	NYSE	PPG	Thu, Jun 7, 2001	27.35	28.02	27.34	27.69
2280	NYSE	PPG	Wed, Jun 6, 2001	27.55	27.96	27.53	27.60
2279	NYSE	PPG	Tue, Jun 5, 2001	27.55	27.90	26.89	27.75
2278	NYSE	PPG	Mon, Jun 4, 2001	27.00	27.61	27.00	27.55
2277	NYSE	PPG	Fri, Jun 1, 2001	27.68	27.68	27.00	27.39
2276	NYSE	PPG	Thu, May 31, 2001	27.60	28.08	27.60	27.80
2275	NYSE	PPG	Wed, May 30, 2001	28.15	28.23	27.65	27.75
2274	NYSE	PPG	Tue, May 29, 2001	27.75	28.27	27.75	28.12
2273	NYSE	PPG	Fri, May 25, 2001	27.93	28.15	27.88	27.89
2272	NYSE	PPG	Thu, May 24, 2001	28.25	28.60	27.45	27.93
2271	NYSE	PPG	Wed, May 23, 2001	29.50	29.61	29.01	29.08
2270	NYSE	PPG	Tue, May 22, 2001	29.65	29.65	29.28	29.65
2269	NYSE	PPG	Mon, May 21, 2001	29.50	29.85	29.25	29.77
2268	NYSE	PPG	Fri, May 18, 2001	29.56	29.56	29.06	29.50
2267	NYSE	PPG	Thu, May 17, 2001	29.53	29.88	29.00	29.56
2266	NYSE	PPG	Wed, May 16, 2001	28.36	29.61	28.35	29.61
2265	NYSE	PPG	Tue, May 15, 2001	28.20	28.39	28.06	28.39
2264	NYSE	PPG	Mon, May 14, 2001	27.85	28.19	27.65	28.19
2263	NYSE	PPG	Fri, May 11, 2001	27.70	27.74	27.33	27.69
2262	NYSE	PPG	Thu, May 10, 2001	27.50	28.05	27.45	27.88
2261	NYSE	PPG	Wed, May 9, 2001	27.20	27.77	27.19	27.56
2260	NYSE	PPG	Tue, May 8, 2001	27.43	27.63	27.28	27.47
2259	NYSE	PPG	Mon, May 7, 2001	27.55	27.98	27.33	27.37
2258	NYSE	PPG	Fri, May 4, 2001	26.75	27.65	26.63	27.57
2257	NYSE	PPG	Thu, May 3, 2001	27.04	27.07	26.63	27.03
2256	NYSE	PPG	Wed, May 2, 2001	26.53	27.10	26.41	27.04
2255	NYSE	PPG	Tue, May 1, 2001	26.58	26.80	26.43	26.58
2254	NYSE	PPG	Mon, Apr 30, 2001	26.86	26.95	26.38	26.58
2253	NYSE	PPG	Fri, Apr 27, 2001	26.75	27.41	26.75	26.86
2252	NYSE	PPG	Thu, Apr 26, 2001	26.70	27.45	26.55	27.17
2251	NYSE	PPG	Wed, Apr 25, 2001	26.13	26.70	26.13	26.70
2250	NYSE	PPG	Tue, Apr 24, 2001	26.40	27.05	26.36	26.44
2249	NYSE	PPG	Mon, Apr 23, 2001	26.35	26.98	26.13	26.39
2248	NYSE	PPG	Fri, Apr 20, 2001	26.63	26.87	26.33	26.43
2247	NYSE	PPG	Thu, Apr 19, 2001	26.38	26.38	25.68	26.32
2246	NYSE	PPG	Wed, Apr 18, 2001	25.00	26.30	24.75	26.02
2245	NYSE	PPG	Tue, Apr 17, 2001	25.04	25.25	24.55	25.10
2244	NYSE	PPG	Mon, Apr 16, 2001	24.98	25.75	24.80	25.08
2243	NYSE	PPG	Thu, Apr 12, 2001	25.00	25.35	24.30	25.13
2242	NYSE	PPG	Wed, Apr 11, 2001	25.15	25.25	24.66	24.97
2241	NYSE	PPG	Tue, Apr 10, 2001	24.63	25.43	24.43	25.16
2240	NYSE	PPG	Mon, Apr 9, 2001	24.20	25.03	24.15	24.22
2239	NYSE	PPG	Fri, Apr 6, 2001	24.53	24.53	23.65	24.01
2238	NYSE	PPG	Thu, Apr 5, 2001	24.03	24.68	24.03	24.58
2237	NYSE	PPG	Wed, Apr 4, 2001	23.20	24.53	23.20	23.94
2236	NYSE	PPG	Tue, Apr 3, 2001	23.68	23.68	22.78	22.90
2235	NYSE	PPG	Mon, Apr 2, 2001	23.55	24.14	23.36	23.70
2234	NYSE	PPG	Fri, Mar 30, 2001	23.32	23.32	22.79	23.05
2233	NYSE	PPG	Thu, Mar 29, 2001	23.49	23.70	22.96	23.19
2232	NYSE	PPG	Wed, Mar 28, 2001	23.35	23.52	22.65	23.49
2231	NYSE	PPG	Tue, Mar 27, 2001	23.75	23.75	23.01	23.48
2230	NYSE	PPG	Mon, Mar 26, 2001	23.00	23.60	22.90	23.30
2229	NYSE	PPG	Fri, Mar 23, 2001	23.18	23.37	22.76	22.98
2228	NYSE	PPG	Thu, Mar 22, 2001	24.38	24.38	22.80	23.56
2227	NYSE	PPG	Wed, Mar 21, 2001	25.05	25.05	24.30	24.48
2226	NYSE	PPG	Tue, Mar 20, 2001	25.30	26.25	24.75	25.26
2225	NYSE	PPG	Mon, Mar 19, 2001	24.83	25.84	24.83	25.57
2224	NYSE	PPG	Fri, Mar 16, 2001	24.95	25.60	24.95	24.95
2223	NYSE	PPG	Thu, Mar 15, 2001	25.50	25.60	25.20	25.37
2222	NYSE	PPG	Wed, Mar 14, 2001	26.15	26.24	25.25	25.57
2221	NYSE	PPG	Tue, Mar 13, 2001	27.35	27.35	25.88	26.33
2220	NYSE	PPG	Mon, Mar 12, 2001	27.45	27.50	27.13	27.35
2219	NYSE	PPG	Fri, Mar 9, 2001	27.67	27.75	27.12	27.75
2218	NYSE	PPG	Thu, Mar 8, 2001	27.49	27.75	26.68	27.74
2217	NYSE	PPG	Wed, Mar 7, 2001	26.73	27.46	26.73	27.46
2216	NYSE	PPG	Tue, Mar 6, 2001	26.71	26.85	26.56	26.70
2215	NYSE	PPG	Mon, Mar 5, 2001	26.39	26.83	26.33	26.70
2214	NYSE	PPG	Fri, Mar 2, 2001	25.53	26.25	25.53	26.19
2213	NYSE	PPG	Thu, Mar 1, 2001	25.60	25.80	25.22	25.59
2212	NYSE	PPG	Wed, Feb 28, 2001	25.48	25.80	25.45	25.55
2211	NYSE	PPG	Tue, Feb 27, 2001	25.60	25.66	25.18	25.42
2210	NYSE	PPG	Mon, Feb 26, 2001	25.13	25.63	25.11	25.59
2209	NYSE	PPG	Fri, Feb 23, 2001	25.39	25.39	24.30	24.75
2208	NYSE	PPG	Thu, Feb 22, 2001	24.83	25.25	24.60	24.97
2207	NYSE	PPG	Wed, Feb 21, 2001	24.88	25.03	24.60	24.72
2206	NYSE	PPG	Tue, Feb 20, 2001	24.80	25.29	24.80	25.00
2205	NYSE	PPG	Fri, Feb 16, 2001	25.43	25.43	24.55	24.80
2204	NYSE	PPG	Thu, Feb 15, 2001	24.93	25.50	24.93	25.50
2203	NYSE	PPG	Wed, Feb 14, 2001	25.20	25.49	25.00	25.18
2202	NYSE	PPG	Tue, Feb 13, 2001	25.08	25.55	25.04	25.10
2201	NYSE	PPG	Mon, Feb 12, 2001	24.83	25.23	24.58	25.14
2200	NYSE	PPG	Fri, Feb 9, 2001	25.00	25.24	24.80	24.83
2199	NYSE	PPG	Thu, Feb 8, 2001	24.70	24.93	24.25	24.85
2198	NYSE	PPG	Wed, Feb 7, 2001	24.76	24.88	24.35	24.48
2197	NYSE	PPG	Tue, Feb 6, 2001	24.62	24.87	24.33	24.87
2196	NYSE	PPG	Mon, Feb 5, 2001	23.75	24.66	23.63	24.63
2195	NYSE	PPG	Fri, Feb 2, 2001	23.38	23.99	23.38	23.84
2194	NYSE	PPG	Thu, Feb 1, 2001	23.43	23.57	23.10	23.43
2193	NYSE	PPG	Wed, Jan 31, 2001	23.20	23.28	22.80	23.09
2192	NYSE	PPG	Tue, Jan 30, 2001	22.85	22.98	22.34	22.90
2191	NYSE	PPG	Mon, Jan 29, 2001	22.48	22.92	22.35	22.73
2190	NYSE	PPG	Fri, Jan 26, 2001	23.13	23.19	22.41	22.59
2189	NYSE	PPG	Thu, Jan 25, 2001	22.50	23.09	22.41	22.97
2188	NYSE	PPG	Wed, Jan 24, 2001	22.13	22.63	22.09	22.56
2187	NYSE	PPG	Tue, Jan 23, 2001	22.19	22.75	22.19	22.31
2186	NYSE	PPG	Mon, Jan 22, 2001	21.97	22.41	21.50	22.19
2185	NYSE	PPG	Fri, Jan 19, 2001	22.34	22.34	21.69	21.97
2184	NYSE	PPG	Thu, Jan 18, 2001	22.59	22.66	22.00	22.50
2183	NYSE	PPG	Wed, Jan 17, 2001	22.94	23.06	22.22	22.47
2182	NYSE	PPG	Tue, Jan 16, 2001	22.19	23.03	21.88	23.03
2181	NYSE	PPG	Fri, Jan 12, 2001	22.59	22.59	21.91	22.44
2180	NYSE	PPG	Thu, Jan 11, 2001	23.31	23.31	22.09	22.44
2179	NYSE	PPG	Wed, Jan 10, 2001	22.88	23.22	22.22	23.13
2178	NYSE	PPG	Tue, Jan 9, 2001	23.81	23.84	23.09	23.41
2177	NYSE	PPG	Mon, Jan 8, 2001	23.88	24.50	23.88	24.28
2176	NYSE	PPG	Fri, Jan 5, 2001	24.50	24.59	23.41	24.00
2175	NYSE	PPG	Thu, Jan 4, 2001	23.69	24.44	23.31	24.38
2174	NYSE	PPG	Wed, Jan 3, 2001	22.72	22.91	22.13	22.75
2173	NYSE	PPG	Tue, Jan 2, 2001	23.38	23.44	22.63	22.72
2172	NYSE	PPG	Fri, Dec 29, 2000	23.72	23.72	23.06	23.16
2171	NYSE	PPG	Thu, Dec 28, 2000	23.25	23.72	22.50	23.66
2170	NYSE	PPG	Wed, Dec 27, 2000	22.53	23.47	22.06	23.41
2169	NYSE	PPG	Tue, Dec 26, 2000	22.50	22.59	21.88	22.53
2168	NYSE	PPG	Fri, Dec 22, 2000	21.69	22.63	21.47	22.63
2167	NYSE	PPG	Thu, Dec 21, 2000	21.25	21.81	21.19	21.75
2166	NYSE	PPG	Wed, Dec 20, 2000	22.13	22.19	21.00	21.22
2165	NYSE	PPG	Tue, Dec 19, 2000	21.13	22.06	20.84	21.81
2164	NYSE	PPG	Mon, Dec 18, 2000	20.84	21.50	20.81	21.09
2163	NYSE	PPG	Fri, Dec 15, 2000	21.22	21.28	20.66	20.72
2162	NYSE	PPG	Thu, Dec 14, 2000	20.72	21.28	20.16	21.09
2161	NYSE	PPG	Wed, Dec 13, 2000	21.44	21.44	20.63	20.69
2160	NYSE	PPG	Tue, Dec 12, 2000	21.28	22.06	21.22	21.25
2159	NYSE	PPG	Mon, Dec 11, 2000	21.72	21.75	21.22	21.50
2158	NYSE	PPG	Fri, Dec 8, 2000	21.19	22.00	21.19	21.81
2157	NYSE	PPG	Thu, Dec 7, 2000	22.09	22.09	20.75	21.00
2156	NYSE	PPG	Wed, Dec 6, 2000	22.50	22.59	21.88	22.09
2155	NYSE	PPG	Tue, Dec 5, 2000	22.19	22.78	21.94	22.69
2154	NYSE	PPG	Mon, Dec 4, 2000	21.50	22.50	21.44	22.28
2153	NYSE	PPG	Fri, Dec 1, 2000	20.78	21.59	20.78	21.53
2152	NYSE	PPG	Thu, Nov 30, 2000	20.84	21.00	20.56	20.84
2151	NYSE	PPG	Wed, Nov 29, 2000	20.63	20.84	20.56	20.75
2150	NYSE	PPG	Tue, Nov 28, 2000	20.63	20.88	20.34	20.50
2149	NYSE	PPG	Mon, Nov 27, 2000	20.78	20.84	20.22	20.75
2148	NYSE	PPG	Fri, Nov 24, 2000	20.81	21.00	20.78	20.88
2147	NYSE	PPG	Wed, Nov 22, 2000	20.81	20.81	20.41	20.75
2146	NYSE	PPG	Tue, Nov 21, 2000	20.97	21.19	20.69	20.88
2145	NYSE	PPG	Mon, Nov 20, 2000	21.28	21.38	20.66	20.97
2144	NYSE	PPG	Fri, Nov 17, 2000	21.84	22.41	21.56	21.66
2143	NYSE	PPG	Thu, Nov 16, 2000	22.69	22.69	21.50	21.84
2142	NYSE	PPG	Wed, Nov 15, 2000	22.56	23.06	22.50	22.69
2141	NYSE	PPG	Tue, Nov 14, 2000	22.09	22.53	21.97	22.44
2140	NYSE	PPG	Mon, Nov 13, 2000	22.25	22.69	22.06	22.19
2139	NYSE	PPG	Fri, Nov 10, 2000	22.38	22.63	21.94	22.16
2138	NYSE	PPG	Thu, Nov 9, 2000	22.72	22.75	21.91	22.59
2137	NYSE	PPG	Wed, Nov 8, 2000	22.47	23.06	22.06	22.84
2136	NYSE	PPG	Tue, Nov 7, 2000	22.53	22.84	22.38	22.63
2135	NYSE	PPG	Mon, Nov 6, 2000	22.59	22.78	22.34	22.50
2134	NYSE	PPG	Fri, Nov 3, 2000	22.38	22.75	21.91	22.72
2133	NYSE	PPG	Thu, Nov 2, 2000	22.19	22.75	22.00	22.50
2132	NYSE	PPG	Wed, Nov 1, 2000	22.31	22.56	21.81	22.06
2131	NYSE	PPG	Tue, Oct 31, 2000	21.91	22.47	21.72	22.31
2130	NYSE	PPG	Mon, Oct 30, 2000	19.88	21.94	19.88	21.91
2129	NYSE	PPG	Fri, Oct 27, 2000	19.50	20.00	19.03	20.00
2128	NYSE	PPG	Thu, Oct 26, 2000	19.03	19.84	18.97	19.59
2127	NYSE	PPG	Wed, Oct 25, 2000	19.13	19.25	18.78	18.97
2126	NYSE	PPG	Tue, Oct 24, 2000	18.84	19.63	18.81	19.56
2125	NYSE	PPG	Mon, Oct 23, 2000	18.75	19.13	18.59	18.84
2124	NYSE	PPG	Fri, Oct 20, 2000	19.19	19.31	18.72	18.75
2123	NYSE	PPG	Thu, Oct 19, 2000	19.06	19.31	18.66	19.28
2122	NYSE	PPG	Wed, Oct 18, 2000	18.84	19.13	18.78	19.00
2121	NYSE	PPG	Tue, Oct 17, 2000	19.50	19.84	18.75	18.81
2120	NYSE	PPG	Mon, Oct 16, 2000	19.00	19.34	18.84	19.31
2119	NYSE	PPG	Fri, Oct 13, 2000	19.00	19.13	18.66	19.00
2118	NYSE	PPG	Thu, Oct 12, 2000	19.75	19.78	19.00	19.06
2117	NYSE	PPG	Wed, Oct 11, 2000	19.97	20.59	19.81	19.88
2116	NYSE	PPG	Tue, Oct 10, 2000	20.38	20.78	20.06	20.25
2115	NYSE	PPG	Mon, Oct 9, 2000	20.31	21.03	20.28	20.34
2114	NYSE	PPG	Fri, Oct 6, 2000	20.13	21.03	20.13	20.22
2113	NYSE	PPG	Thu, Oct 5, 2000	20.88	20.88	20.13	20.25
2112	NYSE	PPG	Wed, Oct 4, 2000	19.78	21.06	19.78	20.56
2111	NYSE	PPG	Tue, Oct 3, 2000	19.66	20.63	19.47	20.09
2110	NYSE	PPG	Mon, Oct 2, 2000	19.75	19.84	19.41	19.72
2109	NYSE	PPG	Fri, Sep 29, 2000	19.25	20.25	19.19	19.84
2108	NYSE	PPG	Thu, Sep 28, 2000	18.84	19.44	18.56	19.38
2107	NYSE	PPG	Wed, Sep 27, 2000	18.06	18.91	18.06	18.84
2106	NYSE	PPG	Tue, Sep 26, 2000	18.25	18.44	18.06	18.06
2105	NYSE	PPG	Mon, Sep 25, 2000	18.75	18.75	18.28	18.28
2104	NYSE	PPG	Fri, Sep 22, 2000	18.44	19.00	18.34	18.56
2103	NYSE	PPG	Thu, Sep 21, 2000	18.25	18.69	18.19	18.38
2102	NYSE	PPG	Wed, Sep 20, 2000	18.44	18.50	18.00	18.16
2101	NYSE	PPG	Tue, Sep 19, 2000	18.78	18.78	18.22	18.47
2100	NYSE	PPG	Mon, Sep 18, 2000	19.06	19.09	18.44	18.81
2099	NYSE	PPG	Fri, Sep 15, 2000	19.59	19.59	19.06	19.06
2098	NYSE	PPG	Thu, Sep 14, 2000	19.88	19.97	19.53	19.56
2097	NYSE	PPG	Wed, Sep 13, 2000	20.00	20.38	19.00	19.88
2096	NYSE	PPG	Tue, Sep 12, 2000	19.84	20.13	19.84	20.00
2095	NYSE	PPG	Mon, Sep 11, 2000	19.69	20.22	19.69	19.91
2094	NYSE	PPG	Fri, Sep 8, 2000	20.25	20.38	19.75	19.81
2093	NYSE	PPG	Thu, Sep 7, 2000	20.44	20.44	20.03	20.25
2092	NYSE	PPG	Wed, Sep 6, 2000	20.47	21.19	20.41	20.84
2091	NYSE	PPG	Tue, Sep 5, 2000	20.25	20.50	20.13	20.41
2090	NYSE	PPG	Fri, Sep 1, 2000	20.38	20.38	20.16	20.23
2089	NYSE	PPG	Thu, Aug 31, 2000	20.63	20.94	20.25	20.26
2088	NYSE	PPG	Wed, Aug 30, 2000	20.97	21.00	20.50	20.63
2087	NYSE	PPG	Tue, Aug 29, 2000	21.28	21.28	20.94	21.00
2086	NYSE	PPG	Mon, Aug 28, 2000	21.69	21.69	21.31	21.44
2085	NYSE	PPG	Fri, Aug 25, 2000	20.97	21.56	20.91	21.38
2084	NYSE	PPG	Thu, Aug 24, 2000	20.88	21.25	20.88	21.09
2083	NYSE	PPG	Wed, Aug 23, 2000	21.25	21.38	21.06	21.13
2082	NYSE	PPG	Tue, Aug 22, 2000	21.16	21.44	21.16	21.41
2081	NYSE	PPG	Mon, Aug 21, 2000	21.41	21.50	21.25	21.25
2080	NYSE	PPG	Fri, Aug 18, 2000	21.25	21.59	21.25	21.53
2079	NYSE	PPG	Thu, Aug 17, 2000	21.84	22.19	21.38	21.47
2078	NYSE	PPG	Wed, Aug 16, 2000	21.63	22.03	21.53	21.72
2077	NYSE	PPG	Tue, Aug 15, 2000	21.16	21.75	21.03	21.59
2076	NYSE	PPG	Mon, Aug 14, 2000	21.19	21.28	20.72	21.22
2075	NYSE	PPG	Fri, Aug 11, 2000	20.66	21.34	20.63	21.28
2074	NYSE	PPG	Thu, Aug 10, 2000	21.06	21.16	20.56	20.66
2073	NYSE	PPG	Wed, Aug 9, 2000	21.00	21.56	20.97	21.34
2072	NYSE	PPG	Tue, Aug 8, 2000	21.00	21.13	20.78	21.08
2071	NYSE	PPG	Mon, Aug 7, 2000	20.09	21.41	20.06	21.09
2070	NYSE	PPG	Fri, Aug 4, 2000	20.38	20.44	20.03	20.22
2069	NYSE	PPG	Thu, Aug 3, 2000	20.50	20.91	20.25	20.38
2068	NYSE	PPG	Wed, Aug 2, 2000	20.34	20.63	20.22	20.50
2067	NYSE	PPG	Tue, Aug 1, 2000	20.47	20.50	20.13	20.38
2066	NYSE	PPG	Mon, Jul 31, 2000	20.47	20.63	20.31	20.34
2065	NYSE	PPG	Fri, Jul 28, 2000	20.69	20.72	20.31	20.34
2064	NYSE	PPG	Thu, Jul 27, 2000	20.75	21.19	20.63	20.66
2063	NYSE	PPG	Wed, Jul 26, 2000	21.16	21.25	20.72	20.72
2062	NYSE	PPG	Tue, Jul 25, 2000	21.25	21.50	20.88	21.27
2061	NYSE	PPG	Mon, Jul 24, 2000	21.41	21.44	21.00	21.22
2060	NYSE	PPG	Fri, Jul 21, 2000	21.19	21.53	21.09	21.41
2059	NYSE	PPG	Thu, Jul 20, 2000	20.94	21.44	20.78	21.06
2058	NYSE	PPG	Wed, Jul 19, 2000	21.69	22.00	21.25	21.34
2057	NYSE	PPG	Tue, Jul 18, 2000	21.94	22.06	21.72	21.81
2056	NYSE	PPG	Mon, Jul 17, 2000	22.56	22.59	21.88	21.97
2055	NYSE	PPG	Fri, Jul 14, 2000	23.03	23.16	22.34	22.66
2054	NYSE	PPG	Thu, Jul 13, 2000	22.38	23.25	22.38	22.97
2053	NYSE	PPG	Wed, Jul 12, 2000	22.66	22.94	22.25	22.41
2052	NYSE	PPG	Tue, Jul 11, 2000	21.78	22.75	21.78	22.75
2051	NYSE	PPG	Mon, Jul 10, 2000	21.75	22.25	21.66	21.81
2050	NYSE	PPG	Fri, Jul 7, 2000	22.09	22.34	21.75	22.09
2049	NYSE	PPG	Thu, Jul 6, 2000	22.38	22.38	21.91	21.97
2048	NYSE	PPG	Wed, Jul 5, 2000	22.63	22.97	22.19	22.44
2047	NYSE	PPG	Mon, Jul 3, 2000	22.28	23.00	22.25	22.97
2046	NYSE	PPG	Fri, Jun 30, 2000	22.53	22.59	21.97	22.16
2045	NYSE	PPG	Thu, Jun 29, 2000	22.63	23.03	22.09	22.50
2044	NYSE	PPG	Wed, Jun 28, 2000	22.34	23.09	21.75	22.65
2043	NYSE	PPG	Tue, Jun 27, 2000	21.50	22.50	21.31	22.34
2042	NYSE	PPG	Mon, Jun 26, 2000	21.66	21.66	21.25	21.50
2041	NYSE	PPG	Fri, Jun 23, 2000	21.50	21.66	21.19	21.53
2040	NYSE	PPG	Thu, Jun 22, 2000	21.06	21.78	20.78	21.50
2039	NYSE	PPG	Wed, Jun 21, 2000	22.00	22.06	20.88	21.06
2038	NYSE	PPG	Tue, Jun 20, 2000	22.25	22.41	21.25	21.75
2037	NYSE	PPG	Mon, Jun 19, 2000	23.19	23.31	22.13	22.28
2036	NYSE	PPG	Fri, Jun 16, 2000	23.16	23.47	23.06	23.30
2035	NYSE	PPG	Thu, Jun 15, 2000	24.00	24.03	23.25	23.50
2034	NYSE	PPG	Wed, Jun 14, 2000	23.50	24.22	23.50	24.06
2033	NYSE	PPG	Tue, Jun 13, 2000	24.44	24.53	23.50	23.72
2032	NYSE	PPG	Mon, Jun 12, 2000	24.00	24.47	23.97	24.31
2031	NYSE	PPG	Fri, Jun 9, 2000	23.97	24.00	23.81	23.97
2030	NYSE	PPG	Thu, Jun 8, 2000	24.03	24.25	23.88	23.94
2029	NYSE	PPG	Wed, Jun 7, 2000	24.38	24.44	23.97	24.09
2028	NYSE	PPG	Tue, Jun 6, 2000	24.50	24.53	24.06	24.19
2027	NYSE	PPG	Mon, Jun 5, 2000	25.00	25.16	24.31	24.50
2026	NYSE	PPG	Fri, Jun 2, 2000	24.75	25.25	24.56	25.00
2025	NYSE	PPG	Thu, Jun 1, 2000	24.81	24.94	24.00	24.94
2024	NYSE	PPG	Wed, May 31, 2000	25.25	25.50	24.78	24.78
2023	NYSE	PPG	Tue, May 30, 2000	25.66	26.00	25.28	25.94
2022	NYSE	PPG	Fri, May 26, 2000	25.69	25.88	25.16	25.53
2021	NYSE	PPG	Thu, May 25, 2000	26.75	26.78	25.13	25.69
2020	NYSE	PPG	Wed, May 24, 2000	27.25	27.88	27.25	27.50
2019	NYSE	PPG	Tue, May 23, 2000	27.72	27.72	26.81	27.25
2018	NYSE	PPG	Mon, May 22, 2000	27.50	28.06	27.38	27.59
2017	NYSE	PPG	Fri, May 19, 2000	27.13	27.63	27.13	27.59
2016	NYSE	PPG	Thu, May 18, 2000	27.63	27.97	27.44	27.72
2015	NYSE	PPG	Wed, May 17, 2000	28.19	28.19	27.63	27.72
2014	NYSE	PPG	Tue, May 16, 2000	28.41	28.41	27.66	28.31
2013	NYSE	PPG	Mon, May 15, 2000	27.44	28.63	27.44	28.41
2012	NYSE	PPG	Fri, May 12, 2000	27.91	27.94	27.16	27.56
2011	NYSE	PPG	Thu, May 11, 2000	27.50	28.22	27.47	27.91
2010	NYSE	PPG	Wed, May 10, 2000	27.75	28.31	27.22	27.28
2009	NYSE	PPG	Tue, May 9, 2000	27.44	28.19	27.38	27.75
2008	NYSE	PPG	Mon, May 8, 2000	27.22	27.91	27.19	27.44
2007	NYSE	PPG	Fri, May 5, 2000	26.53	27.84	26.47	27.56
2006	NYSE	PPG	Thu, May 4, 2000	26.38	27.13	26.34	26.69
2005	NYSE	PPG	Wed, May 3, 2000	26.69	26.84	26.31	26.31
2004	NYSE	PPG	Tue, May 2, 2000	27.13	27.63	27.03	27.19
2003	NYSE	PPG	Mon, May 1, 2000	26.88	27.38	26.75	27.25
2002	NYSE	PPG	Fri, Apr 28, 2000	26.69	27.81	26.69	27.19
2001	NYSE	PPG	Thu, Apr 27, 2000	27.31	27.41	26.63	26.88
2000	NYSE	PPG	Wed, Apr 26, 2000	27.97	27.97	26.91	27.19
1999	NYSE	PPG	Tue, Apr 25, 2000	26.88	28.09	26.78	27.97
1998	NYSE	PPG	Mon, Apr 24, 2000	26.47	27.81	26.47	27.16
1997	NYSE	PPG	Thu, Apr 20, 2000	25.69	26.94	25.69	26.50
1996	NYSE	PPG	Wed, Apr 19, 2000	25.81	25.81	25.25	25.31
1995	NYSE	PPG	Tue, Apr 18, 2000	26.44	26.72	25.44	25.59
1994	NYSE	PPG	Mon, Apr 17, 2000	26.31	26.97	26.16	26.63
1993	NYSE	PPG	Fri, Apr 14, 2000	28.13	28.13	26.50	26.59
1992	NYSE	PPG	Thu, Apr 13, 2000	29.06	29.06	27.97	28.03
1991	NYSE	PPG	Wed, Apr 12, 2000	27.19	28.75	27.19	28.56
1990	NYSE	PPG	Tue, Apr 11, 2000	26.06	27.72	26.06	27.03
1989	NYSE	PPG	Mon, Apr 10, 2000	25.56	26.38	25.50	25.97
1988	NYSE	PPG	Fri, Apr 7, 2000	26.28	26.69	26.00	26.03
1987	NYSE	PPG	Thu, Apr 6, 2000	26.56	26.88	26.19	26.41
1986	NYSE	PPG	Wed, Apr 5, 2000	27.03	27.44	26.13	26.34
1985	NYSE	PPG	Tue, Apr 4, 2000	26.88	27.81	26.50	26.91
1984	NYSE	PPG	Mon, Apr 3, 2000	25.69	26.53	25.69	26.50
1983	NYSE	PPG	Fri, Mar 31, 2000	26.69	26.69	25.78	26.16
1982	NYSE	PPG	Thu, Mar 30, 2000	25.47	26.97	25.44	26.56
1981	NYSE	PPG	Wed, Mar 29, 2000	24.25	25.59	24.25	25.44
1980	NYSE	PPG	Tue, Mar 28, 2000	24.50	25.59	24.50	24.88
1979	NYSE	PPG	Mon, Mar 27, 2000	25.13	25.22	24.63	24.75
1978	NYSE	PPG	Fri, Mar 24, 2000	25.31	25.50	25.03	25.28
1977	NYSE	PPG	Thu, Mar 23, 2000	24.50	25.41	24.34	25.19
1976	NYSE	PPG	Wed, Mar 22, 2000	25.97	25.97	24.75	24.91
1975	NYSE	PPG	Tue, Mar 21, 2000	25.50	26.44	25.31	26.09
1974	NYSE	PPG	Mon, Mar 20, 2000	25.13	26.00	25.13	25.53
1973	NYSE	PPG	Fri, Mar 17, 2000	25.63	25.78	24.81	25.03
1972	NYSE	PPG	Thu, Mar 16, 2000	24.97	26.41	24.94	26.41
1971	NYSE	PPG	Wed, Mar 15, 2000	22.75	25.19	22.63	25.09
1970	NYSE	PPG	Tue, Mar 14, 2000	23.06	23.47	22.78	23.00
1969	NYSE	PPG	Mon, Mar 13, 2000	23.00	23.34	22.56	22.97
1968	NYSE	PPG	Fri, Mar 10, 2000	22.81	23.59	22.56	23.34
1967	NYSE	PPG	Thu, Mar 9, 2000	22.81	22.94	22.19	22.78
1966	NYSE	PPG	Wed, Mar 8, 2000	23.00	23.34	22.81	23.03
1965	NYSE	PPG	Tue, Mar 7, 2000	23.63	23.81	23.00	23.25
1964	NYSE	PPG	Mon, Mar 6, 2000	24.13	24.25	23.41	24.00
1963	NYSE	PPG	Fri, Mar 3, 2000	23.59	25.31	23.50	24.53
1962	NYSE	PPG	Thu, Mar 2, 2000	23.88	24.09	23.31	23.56
1961	NYSE	PPG	Wed, Mar 1, 2000	24.56	24.56	23.78	24.16
1960	NYSE	PPG	Tue, Feb 29, 2000	24.50	24.69	24.09	24.69
1959	NYSE	PPG	Mon, Feb 28, 2000	24.66	25.13	24.31	24.53
1958	NYSE	PPG	Fri, Feb 25, 2000	25.16	25.16	24.28	24.53
1957	NYSE	PPG	Thu, Feb 24, 2000	26.56	26.56	24.84	25.13
1956	NYSE	PPG	Wed, Feb 23, 2000	26.03	26.91	25.81	26.69
1955	NYSE	PPG	Tue, Feb 22, 2000	25.53	26.78	25.53	26.31
1954	NYSE	PPG	Fri, Feb 18, 2000	26.16	26.16	25.31	25.53
1953	NYSE	PPG	Thu, Feb 17, 2000	26.50	26.75	25.88	26.25
1952	NYSE	PPG	Wed, Feb 16, 2000	26.75	26.75	26.09	26.41
1951	NYSE	PPG	Tue, Feb 15, 2000	25.31	26.41	25.19	26.25
1950	NYSE	PPG	Mon, Feb 14, 2000	24.56	25.31	24.16	25.31
1949	NYSE	PPG	Fri, Feb 11, 2000	25.38	25.44	24.09	24.31
1948	NYSE	PPG	Thu, Feb 10, 2000	25.75	25.81	25.06	25.25
1947	NYSE	PPG	Wed, Feb 9, 2000	25.75	25.94	25.50	25.50
1946	NYSE	PPG	Tue, Feb 8, 2000	26.25	26.38	25.81	25.94
1945	NYSE	PPG	Mon, Feb 7, 2000	27.06	27.06	26.00	26.16
1944	NYSE	PPG	Fri, Feb 4, 2000	27.53	27.53	26.94	27.03
1943	NYSE	PPG	Thu, Feb 3, 2000	27.53	27.63	27.06	27.38
1942	NYSE	PPG	Wed, Feb 2, 2000	27.88	27.91	27.31	27.53
1941	NYSE	PPG	Tue, Feb 1, 2000	27.66	28.13	27.56	28.03
1940	NYSE	PPG	Mon, Jan 31, 2000	28.38	28.47	27.41	27.53
1939	NYSE	PPG	Fri, Jan 28, 2000	28.97	28.97	27.38	28.34
1938	NYSE	PPG	Thu, Jan 27, 2000	29.00	29.41	28.91	29.06
1937	NYSE	PPG	Wed, Jan 26, 2000	28.38	29.06	28.25	28.72
1936	NYSE	PPG	Tue, Jan 25, 2000	29.13	29.41	27.75	28.28
1935	NYSE	PPG	Mon, Jan 24, 2000	29.56	29.75	28.81	29.00
1934	NYSE	PPG	Fri, Jan 21, 2000	29.06	29.66	28.56	29.31
1933	NYSE	PPG	Thu, Jan 20, 2000	30.28	30.28	28.75	28.94
1932	NYSE	PPG	Wed, Jan 19, 2000	30.44	30.72	29.69	30.16
1931	NYSE	PPG	Tue, Jan 18, 2000	31.06	31.38	30.75	30.75
1930	NYSE	PPG	Fri, Jan 14, 2000	32.13	32.25	31.19	31.50
1929	NYSE	PPG	Thu, Jan 13, 2000	31.50	32.53	31.44	32.19
1928	NYSE	PPG	Wed, Jan 12, 2000	30.94	31.81	30.94	31.41
1927	NYSE	PPG	Tue, Jan 11, 2000	30.94	31.06	30.47	30.94
1926	NYSE	PPG	Mon, Jan 10, 2000	31.94	31.94	30.91	31.06
1925	NYSE	PPG	Fri, Jan 7, 2000	31.72	32.25	31.63	32.06
1924	NYSE	PPG	Thu, Jan 6, 2000	30.06	32.22	30.06	31.50
1923	NYSE	PPG	Wed, Jan 5, 2000	29.00	30.13	29.00	30.06
1922	NYSE	PPG	Tue, Jan 4, 2000	29.88	29.97	28.91	28.97
1921	NYSE	PPG	Mon, Jan 3, 2000	31.31	31.31	29.81	30.00
1920	NYSE	PPG	Fri, Dec 31, 1999	31.00	31.28	30.97	31.28
1919	NYSE	PPG	Thu, Dec 30, 1999	31.13	31.50	30.91	31.13
1918	NYSE	PPG	Wed, Dec 29, 1999	30.75	31.47	30.66	31.22
1917	NYSE	PPG	Tue, Dec 28, 1999	29.84	31.00	29.84	30.81
1916	NYSE	PPG	Mon, Dec 27, 1999	29.69	30.16	29.41	29.94
1915	NYSE	PPG	Thu, Dec 23, 1999	29.09	30.13	29.06	29.72
1914	NYSE	PPG	Wed, Dec 22, 1999	29.00	29.47	28.94	29.03
1913	NYSE	PPG	Tue, Dec 21, 1999	29.03	29.44	28.88	28.94
1912	NYSE	PPG	Mon, Dec 20, 1999	29.91	29.91	29.06	29.16
1911	NYSE	PPG	Fri, Dec 17, 1999	29.75	29.94	29.34	29.63
1910	NYSE	PPG	Thu, Dec 16, 1999	29.50	29.63	29.28	29.63
1909	NYSE	PPG	Wed, Dec 15, 1999	29.38	30.00	29.13	29.47
1908	NYSE	PPG	Tue, Dec 14, 1999	28.72	29.59	28.66	29.50
1907	NYSE	PPG	Mon, Dec 13, 1999	28.63	29.09	28.56	28.80
1906	NYSE	PPG	Fri, Dec 10, 1999	28.16	28.59	27.75	28.53
1905	NYSE	PPG	Thu, Dec 9, 1999	28.59	28.63	27.97	28.03
1904	NYSE	PPG	Wed, Dec 8, 1999	28.63	28.69	28.09	28.56
1903	NYSE	PPG	Tue, Dec 7, 1999	29.09	29.16	28.44	28.44
1902	NYSE	PPG	Mon, Dec 6, 1999	29.88	30.00	29.19	29.22
1901	NYSE	PPG	Fri, Dec 3, 1999	29.50	30.44	29.50	30.16
1900	NYSE	PPG	Thu, Dec 2, 1999	28.63	29.84	28.63	29.50
1899	NYSE	PPG	Wed, Dec 1, 1999	29.00	29.28	28.72	28.91
1898	NYSE	PPG	Tue, Nov 30, 1999	28.50	29.50	28.50	29.28
1897	NYSE	PPG	Mon, Nov 29, 1999	28.63	28.75	28.47	28.63
1896	NYSE	PPG	Fri, Nov 26, 1999	29.13	29.19	28.81	28.91
1895	NYSE	PPG	Wed, Nov 24, 1999	29.13	29.56	28.94	29.22
1894	NYSE	PPG	Tue, Nov 23, 1999	29.75	29.75	28.78	28.94
1893	NYSE	PPG	Mon, Nov 22, 1999	29.75	29.91	29.47	29.69
1892	NYSE	PPG	Fri, Nov 19, 1999	30.00	30.06	29.63	30.06
1891	NYSE	PPG	Thu, Nov 18, 1999	30.38	30.38	29.81	29.97
1890	NYSE	PPG	Wed, Nov 17, 1999	29.97	30.34	29.75	30.25
1889	NYSE	PPG	Tue, Nov 16, 1999	30.06	30.38	29.75	29.97
1888	NYSE	PPG	Mon, Nov 15, 1999	29.66	30.28	29.56	30.06
1887	NYSE	PPG	Fri, Nov 12, 1999	29.69	29.94	29.50	29.63
1886	NYSE	PPG	Thu, Nov 11, 1999	29.28	29.63	29.28	29.53
1885	NYSE	PPG	Wed, Nov 10, 1999	29.22	29.53	29.13	29.47
1884	NYSE	PPG	Tue, Nov 9, 1999	29.75	29.81	29.13	29.34
1883	NYSE	PPG	Mon, Nov 8, 1999	29.94	29.94	29.25	29.34
1882	NYSE	PPG	Fri, Nov 5, 1999	30.25	30.25	30.03	30.13
1881	NYSE	PPG	Thu, Nov 4, 1999	29.94	30.44	29.84	30.19
1880	NYSE	PPG	Wed, Nov 3, 1999	29.50	29.94	29.34	29.84
1879	NYSE	PPG	Tue, Nov 2, 1999	29.63	30.44	29.47	29.53
1878	NYSE	PPG	Mon, Nov 1, 1999	30.34	30.34	29.69	29.88
1877	NYSE	PPG	Fri, Oct 29, 1999	30.06	30.47	29.91	30.31
1876	NYSE	PPG	Thu, Oct 28, 1999	30.00	30.06	29.56	29.94
1875	NYSE	PPG	Wed, Oct 27, 1999	29.13	29.69	29.13	29.56
1874	NYSE	PPG	Tue, Oct 26, 1999	29.06	29.91	29.06	29.25
1873	NYSE	PPG	Mon, Oct 25, 1999	28.50	29.25	28.50	29.13
1872	NYSE	PPG	Fri, Oct 22, 1999	28.13	29.06	27.94	28.72
1871	NYSE	PPG	Thu, Oct 21, 1999	28.31	28.69	28.00	28.56
1870	NYSE	PPG	Wed, Oct 20, 1999	28.75	28.84	28.19	28.50
1869	NYSE	PPG	Tue, Oct 19, 1999	29.34	29.41	28.66	28.84
1868	NYSE	PPG	Mon, Oct 18, 1999	28.50	29.22	28.31	29.22
1867	NYSE	PPG	Fri, Oct 15, 1999	29.06	29.06	28.28	28.50
1866	NYSE	PPG	Thu, Oct 14, 1999	29.09	29.47	28.38	29.06
1865	NYSE	PPG	Wed, Oct 13, 1999	29.75	30.13	29.19	29.22
1864	NYSE	PPG	Tue, Oct 12, 1999	30.28	30.34	29.88	29.97
1863	NYSE	PPG	Mon, Oct 11, 1999	30.97	31.00	30.34	30.41
1862	NYSE	PPG	Fri, Oct 8, 1999	30.81	31.44	30.69	31.09
1861	NYSE	PPG	Thu, Oct 7, 1999	29.66	30.88	29.66	30.75
1860	NYSE	PPG	Wed, Oct 6, 1999	29.63	30.00	29.31	29.66
1859	NYSE	PPG	Tue, Oct 5, 1999	30.44	30.53	29.56	29.91
1858	NYSE	PPG	Mon, Oct 4, 1999	29.91	30.59	29.88	30.50
1857	NYSE	PPG	Fri, Oct 1, 1999	29.81	30.00	29.44	29.91
1856	NYSE	PPG	Thu, Sep 30, 1999	29.06	30.44	28.97	30.00
1855	NYSE	PPG	Wed, Sep 29, 1999	28.78	29.41	28.59	29.13
1854	NYSE	PPG	Tue, Sep 28, 1999	29.13	29.19	28.50	28.78
1853	NYSE	PPG	Mon, Sep 27, 1999	29.25	29.72	29.25	29.50
1852	NYSE	PPG	Fri, Sep 24, 1999	29.69	29.75	29.06	29.22
1851	NYSE	PPG	Thu, Sep 23, 1999	30.28	30.38	29.59	29.69
1850	NYSE	PPG	Wed, Sep 22, 1999	30.81	30.81	30.16	30.31
1849	NYSE	PPG	Tue, Sep 21, 1999	31.25	31.44	30.31	30.81
1848	NYSE	PPG	Mon, Sep 20, 1999	31.50	31.75	31.25	31.53
1847	NYSE	PPG	Fri, Sep 17, 1999	31.38	31.72	31.06	31.09
1846	NYSE	PPG	Thu, Sep 16, 1999	31.19	31.41	30.78	31.25
1845	NYSE	PPG	Wed, Sep 15, 1999	31.69	31.97	31.47	31.47
1844	NYSE	PPG	Tue, Sep 14, 1999	31.88	32.00	31.44	31.69
1843	NYSE	PPG	Mon, Sep 13, 1999	32.00	32.41	31.88	32.38
1842	NYSE	PPG	Fri, Sep 10, 1999	31.59	32.13	31.44	32.06
1841	NYSE	PPG	Thu, Sep 9, 1999	31.56	31.56	31.17	31.47
1840	NYSE	PPG	Wed, Sep 8, 1999	31.50	31.81	31.31	31.81
1839	NYSE	PPG	Tue, Sep 7, 1999	31.59	31.69	31.44	31.63
1838	NYSE	PPG	Fri, Sep 3, 1999	31.31	31.97	31.31	31.59
1837	NYSE	PPG	Thu, Sep 2, 1999	30.47	31.28	30.31	31.19
1836	NYSE	PPG	Wed, Sep 1, 1999	30.00	30.66	29.91	30.59
1835	NYSE	PPG	Tue, Aug 31, 1999	30.63	30.69	30.03	30.03
1834	NYSE	PPG	Mon, Aug 30, 1999	31.34	31.34	30.66	30.72
1833	NYSE	PPG	Fri, Aug 27, 1999	31.44	31.75	31.41	31.47
1832	NYSE	PPG	Thu, Aug 26, 1999	31.69	31.78	31.25	31.44
1831	NYSE	PPG	Wed, Aug 25, 1999	32.31	32.31	31.94	31.97
1830	NYSE	PPG	Tue, Aug 24, 1999	33.25	33.25	32.03	32.41
1829	NYSE	PPG	Mon, Aug 23, 1999	32.84	33.50	32.53	33.50
1828	NYSE	PPG	Fri, Aug 20, 1999	31.81	32.81	31.78	32.81
1827	NYSE	PPG	Thu, Aug 19, 1999	31.47	31.69	31.34	31.66
1826	NYSE	PPG	Wed, Aug 18, 1999	31.50	31.59	31.44	31.53
1825	NYSE	PPG	Tue, Aug 17, 1999	31.00	31.53	30.66	31.53
1824	NYSE	PPG	Mon, Aug 16, 1999	30.75	31.19	30.69	31.06
1823	NYSE	PPG	Fri, Aug 13, 1999	31.13	31.28	30.91	31.16
1822	NYSE	PPG	Thu, Aug 12, 1999	31.53	31.59	30.97	31.03
1821	NYSE	PPG	Wed, Aug 11, 1999	30.75	31.69	30.59	31.63
1820	NYSE	PPG	Tue, Aug 10, 1999	31.19	31.19	30.66	30.66
1819	NYSE	PPG	Mon, Aug 9, 1999	31.44	31.91	31.00	31.31
1818	NYSE	PPG	Fri, Aug 6, 1999	30.88	31.41	30.88	31.38
1817	NYSE	PPG	Thu, Aug 5, 1999	30.78	31.22	30.63	31.06
1816	NYSE	PPG	Wed, Aug 4, 1999	30.50	30.91	30.47	30.72
1815	NYSE	PPG	Tue, Aug 3, 1999	30.44	30.94	30.19	30.53
1814	NYSE	PPG	Mon, Aug 2, 1999	30.19	30.84	30.13	30.56
1813	NYSE	PPG	Fri, Jul 30, 1999	29.81	29.97	29.72	29.81
1812	NYSE	PPG	Thu, Jul 29, 1999	30.00	30.06	29.66	29.94
1811	NYSE	PPG	Wed, Jul 28, 1999	29.88	30.38	29.75	30.25
1810	NYSE	PPG	Tue, Jul 27, 1999	30.09	30.38	30.03	30.09
1809	NYSE	PPG	Mon, Jul 26, 1999	29.72	30.13	29.66	30.09
1808	NYSE	PPG	Fri, Jul 23, 1999	30.53	30.56	29.50	29.69
1807	NYSE	PPG	Thu, Jul 22, 1999	29.81	30.72	29.56	30.59
1806	NYSE	PPG	Wed, Jul 21, 1999	30.09	30.47	29.81	29.81
1805	NYSE	PPG	Tue, Jul 20, 1999	30.50	30.53	30.09	30.09
1804	NYSE	PPG	Mon, Jul 19, 1999	30.50	30.53	30.00	30.34
1803	NYSE	PPG	Fri, Jul 16, 1999	30.38	30.75	30.25	30.69
1802	NYSE	PPG	Thu, Jul 15, 1999	30.00	30.56	30.00	30.13
1801	NYSE	PPG	Wed, Jul 14, 1999	30.06	30.16	29.50	29.63
1800	NYSE	PPG	Tue, Jul 13, 1999	30.25	30.47	30.16	30.19
1799	NYSE	PPG	Mon, Jul 12, 1999	30.44	30.44	30.00	30.34
1798	NYSE	PPG	Fri, Jul 9, 1999	30.25	31.00	30.25	30.72
1797	NYSE	PPG	Thu, Jul 8, 1999	29.91	30.34	29.91	30.13
1796	NYSE	PPG	Wed, Jul 7, 1999	30.31	30.31	29.78	30.00
1795	NYSE	PPG	Tue, Jul 6, 1999	30.34	30.38	29.94	29.97
1794	NYSE	PPG	Fri, Jul 2, 1999	30.03	30.81	30.03	30.41
1793	NYSE	PPG	Thu, Jul 1, 1999	29.56	30.19	29.53	30.00
1792	NYSE	PPG	Wed, Jun 30, 1999	30.25	30.25	29.50	29.53
1791	NYSE	PPG	Tue, Jun 29, 1999	30.63	30.63	30.38	30.41
1790	NYSE	PPG	Mon, Jun 28, 1999	30.94	31.13	30.78	30.78
1789	NYSE	PPG	Fri, Jun 25, 1999	30.63	31.16	30.63	30.84
1788	NYSE	PPG	Thu, Jun 24, 1999	32.16	32.34	30.84	30.88
1787	NYSE	PPG	Wed, Jun 23, 1999	30.63	32.03	30.50	32.03
1786	NYSE	PPG	Tue, Jun 22, 1999	31.09	31.16	30.72	30.84
1785	NYSE	PPG	Mon, Jun 21, 1999	31.63	31.72	30.97	31.22
1784	NYSE	PPG	Fri, Jun 18, 1999	31.56	31.81	31.44	31.75
1783	NYSE	PPG	Thu, Jun 17, 1999	31.88	31.88	31.50	31.72
1782	NYSE	PPG	Wed, Jun 16, 1999	32.13	32.13	31.59	32.03
1781	NYSE	PPG	Tue, Jun 15, 1999	31.88	32.44	31.88	32.06
1780	NYSE	PPG	Mon, Jun 14, 1999	30.94	32.22	30.94	32.09
1779	NYSE	PPG	Fri, Jun 11, 1999	30.94	31.53	30.72	30.81
1778	NYSE	PPG	Thu, Jun 10, 1999	30.59	31.00	30.56	30.84
1777	NYSE	PPG	Wed, Jun 9, 1999	31.34	31.41	30.47	30.59
1776	NYSE	PPG	Tue, Jun 8, 1999	31.75	31.75	31.19	31.47
1775	NYSE	PPG	Mon, Jun 7, 1999	32.13	32.47	31.50	31.78
1774	NYSE	PPG	Fri, Jun 4, 1999	31.47	32.06	31.44	32.06
1773	NYSE	PPG	Thu, Jun 3, 1999	31.22	31.72	31.22	31.50
1772	NYSE	PPG	Wed, Jun 2, 1999	31.69	31.75	31.25	31.34
1771	NYSE	PPG	Tue, Jun 1, 1999	30.22	31.72	30.06	31.72
1770	NYSE	PPG	Fri, May 28, 1999	30.34	30.56	30.25	30.34
1769	NYSE	PPG	Thu, May 27, 1999	31.06	31.06	30.19	30.28
1768	NYSE	PPG	Wed, May 26, 1999	31.63	31.63	30.69	31.19
1767	NYSE	PPG	Tue, May 25, 1999	31.81	32.34	31.72	31.72
1766	NYSE	PPG	Mon, May 24, 1999	31.78	32.88	31.72	31.75
1765	NYSE	PPG	Fri, May 21, 1999	31.88	32.03	31.63	31.84
1764	NYSE	PPG	Thu, May 20, 1999	32.63	32.66	31.91	32.09
1763	NYSE	PPG	Wed, May 19, 1999	33.00	33.25	32.47	32.59
1762	NYSE	PPG	Tue, May 18, 1999	33.78	33.81	32.75	33.03
1761	NYSE	PPG	Mon, May 17, 1999	34.69	34.69	33.38	33.88
1760	NYSE	PPG	Fri, May 14, 1999	34.72	35.38	34.59	34.69
1759	NYSE	PPG	Thu, May 13, 1999	34.56	34.97	34.31	34.84
1758	NYSE	PPG	Wed, May 12, 1999	34.47	34.59	33.70	34.44
1757	NYSE	PPG	Tue, May 11, 1999	34.44	34.50	34.16	34.31
1756	NYSE	PPG	Mon, May 10, 1999	34.63	34.72	34.06	34.50
1755	NYSE	PPG	Fri, May 7, 1999	34.44	34.72	34.06	34.72
1754	NYSE	PPG	Thu, May 6, 1999	33.31	34.75	33.06	34.69
1753	NYSE	PPG	Wed, May 5, 1999	33.31	33.66	33.28	33.66
1752	NYSE	PPG	Tue, May 4, 1999	34.19	34.19	33.19	33.31
1751	NYSE	PPG	Mon, May 3, 1999	32.34	34.31	32.25	34.16
1750	NYSE	PPG	Fri, Apr 30, 1999	32.69	32.84	32.03	32.47
1749	NYSE	PPG	Thu, Apr 29, 1999	31.88	32.63	31.75	32.41
1748	NYSE	PPG	Wed, Apr 28, 1999	30.19	31.63	30.09	30.94
1747	NYSE	PPG	Tue, Apr 27, 1999	29.72	30.25	29.44	29.75
1746	NYSE	PPG	Mon, Apr 26, 1999	29.66	30.13	29.50	29.59
1745	NYSE	PPG	Fri, Apr 23, 1999	29.03	29.91	29.00	29.78
1744	NYSE	PPG	Thu, Apr 22, 1999	29.81	29.81	28.94	29.09
1743	NYSE	PPG	Wed, Apr 21, 1999	30.13	30.19	29.38	29.81
1742	NYSE	PPG	Tue, Apr 20, 1999	31.00	31.09	30.00	30.25
1741	NYSE	PPG	Mon, Apr 19, 1999	29.69	31.63	29.69	31.19
1740	NYSE	PPG	Fri, Apr 16, 1999	29.56	29.56	28.94	29.28
1739	NYSE	PPG	Thu, Apr 15, 1999	27.75	30.19	27.75	29.44
1738	NYSE	PPG	Wed, Apr 14, 1999	25.53	27.38	25.00	26.97
1737	NYSE	PPG	Tue, Apr 13, 1999	24.66	25.44	24.63	25.41
1736	NYSE	PPG	Mon, Apr 12, 1999	24.38	24.72	24.16	24.69
1735	NYSE	PPG	Fri, Apr 9, 1999	25.00	25.00	23.97	24.03
1734	NYSE	PPG	Thu, Apr 8, 1999	24.88	25.31	24.88	25.06
1733	NYSE	PPG	Wed, Apr 7, 1999	24.88	24.94	24.25	24.94
1732	NYSE	PPG	Tue, Apr 6, 1999	25.19	25.38	24.88	24.88
1731	NYSE	PPG	Mon, Apr 5, 1999	24.88	25.94	24.88	25.50
1730	NYSE	PPG	Thu, Apr 1, 1999	25.53	25.66	24.97	24.97
1729	NYSE	PPG	Wed, Mar 31, 1999	26.69	26.72	25.59	25.63
1728	NYSE	PPG	Tue, Mar 30, 1999	25.94	26.13	25.53	26.00
1727	NYSE	PPG	Mon, Mar 29, 1999	25.28	26.13	25.16	26.03
1726	NYSE	PPG	Fri, Mar 26, 1999	25.44	25.50	25.22	25.25
1725	NYSE	PPG	Thu, Mar 25, 1999	24.81	25.63	24.78	25.53
1724	NYSE	PPG	Wed, Mar 24, 1999	24.75	25.13	24.69	24.88
1723	NYSE	PPG	Tue, Mar 23, 1999	25.59	25.72	24.75	24.84
1722	NYSE	PPG	Mon, Mar 22, 1999	25.56	25.63	25.34	25.50
1721	NYSE	PPG	Fri, Mar 19, 1999	25.66	25.81	25.06	25.53
1720	NYSE	PPG	Thu, Mar 18, 1999	25.75	26.03	25.56	25.97
1719	NYSE	PPG	Wed, Mar 17, 1999	25.75	25.75	25.16	25.56
1718	NYSE	PPG	Tue, Mar 16, 1999	26.47	26.88	26.19	26.28
1717	NYSE	PPG	Mon, Mar 15, 1999	26.63	26.94	26.34	26.53
1716	NYSE	PPG	Fri, Mar 12, 1999	26.00	26.88	26.00	26.56
1715	NYSE	PPG	Thu, Mar 11, 1999	27.00	27.00	25.81	26.00
1714	NYSE	PPG	Wed, Mar 10, 1999	26.63	26.81	26.06	26.81
1713	NYSE	PPG	Tue, Mar 9, 1999	26.31	26.63	26.25	26.31
1712	NYSE	PPG	Mon, Mar 8, 1999	26.66	26.72	26.13	26.34
1711	NYSE	PPG	Fri, Mar 5, 1999	26.06	26.69	26.06	26.69
1710	NYSE	PPG	Thu, Mar 4, 1999	25.63	25.97	25.41	25.91
1709	NYSE	PPG	Wed, Mar 3, 1999	25.63	25.69	25.13	25.41
1708	NYSE	PPG	Tue, Mar 2, 1999	25.69	25.88	25.59	25.75
1707	NYSE	PPG	Mon, Mar 1, 1999	26.13	26.13	25.53	25.78
1706	NYSE	PPG	Fri, Feb 26, 1999	26.25	26.25	25.81	26.03
1705	NYSE	PPG	Thu, Feb 25, 1999	26.09	26.25	25.81	25.97
1704	NYSE	PPG	Wed, Feb 24, 1999	25.88	26.81	25.81	26.22
1703	NYSE	PPG	Tue, Feb 23, 1999	25.81	26.34	25.66	26.16
1702	NYSE	PPG	Mon, Feb 22, 1999	25.25	26.19	25.25	25.72
1701	NYSE	PPG	Fri, Feb 19, 1999	25.44	25.88	25.16	25.47
1700	NYSE	PPG	Thu, Feb 18, 1999	26.16	26.50	25.38	25.38
1699	NYSE	PPG	Wed, Feb 17, 1999	26.75	26.97	25.97	26.06
1698	NYSE	PPG	Tue, Feb 16, 1999	27.38	27.41	26.06	26.63
1697	NYSE	PPG	Fri, Feb 12, 1999	27.25	27.63	27.13	27.19
1696	NYSE	PPG	Thu, Feb 11, 1999	27.00	27.63	27.00	27.47
1695	NYSE	PPG	Wed, Feb 10, 1999	27.34	27.72	26.97	27.19
1694	NYSE	PPG	Tue, Feb 9, 1999	27.44	27.50	27.06	27.22
1693	NYSE	PPG	Mon, Feb 8, 1999	27.63	27.63	27.28	27.31
1692	NYSE	PPG	Fri, Feb 5, 1999	26.66	27.88	26.56	27.34
1691	NYSE	PPG	Thu, Feb 4, 1999	26.66	27.22	26.38	26.38
1690	NYSE	PPG	Wed, Feb 3, 1999	26.69	26.75	26.47	26.53
1689	NYSE	PPG	Tue, Feb 2, 1999	26.66	26.88	26.63	26.72
1688	NYSE	PPG	Mon, Feb 1, 1999	26.97	26.97	26.56	26.75
1687	NYSE	PPG	Fri, Jan 29, 1999	26.81	27.00	26.63	26.88
1686	NYSE	PPG	Thu, Jan 28, 1999	27.19	27.34	26.94	27.03
1685	NYSE	PPG	Wed, Jan 27, 1999	27.69	27.88	27.00	27.06
1684	NYSE	PPG	Tue, Jan 26, 1999	27.63	27.88	27.50	27.50
1683	NYSE	PPG	Mon, Jan 25, 1999	27.94	28.19	27.63	27.72
1682	NYSE	PPG	Fri, Jan 22, 1999	28.44	28.44	27.69	27.81
1681	NYSE	PPG	Thu, Jan 21, 1999	28.50	29.09	28.28	28.44
1680	NYSE	PPG	Wed, Jan 20, 1999	28.75	28.97	28.19	28.28
1679	NYSE	PPG	Tue, Jan 19, 1999	29.63	29.69	28.75	29.06
1678	NYSE	PPG	Fri, Jan 15, 1999	29.19	29.47	28.81	29.25
1677	NYSE	PPG	Thu, Jan 14, 1999	29.06	29.56	28.69	28.88
1676	NYSE	PPG	Wed, Jan 13, 1999	29.50	30.06	29.09	29.19
1675	NYSE	PPG	Tue, Jan 12, 1999	30.88	31.13	30.31	30.34
1674	NYSE	PPG	Mon, Jan 11, 1999	31.63	32.38	30.78	31.00
1673	NYSE	PPG	Fri, Jan 8, 1999	30.59	31.81	30.56	31.75
1672	NYSE	PPG	Thu, Jan 7, 1999	30.81	30.88	30.06	30.50
1671	NYSE	PPG	Wed, Jan 6, 1999	30.28	31.00	30.13	31.00
1670	NYSE	PPG	Tue, Jan 5, 1999	29.94	31.13	29.81	30.41
1669	NYSE	PPG	Mon, Jan 4, 1999	29.06	30.06	28.94	29.94
1668	NYSE	PPG	Thu, Dec 31, 1998	29.50	29.50	29.06	29.09
1667	NYSE	PPG	Wed, Dec 30, 1998	29.91	29.91	29.38	29.44
1666	NYSE	PPG	Tue, Dec 29, 1998	29.00	30.28	29.00	29.91
1665	NYSE	PPG	Mon, Dec 28, 1998	29.25	29.31	28.81	28.94
1664	NYSE	PPG	Thu, Dec 24, 1998	29.06	29.34	28.94	29.34
1663	NYSE	PPG	Wed, Dec 23, 1998	28.00	29.13	28.00	29.06
1662	NYSE	PPG	Tue, Dec 22, 1998	28.28	28.53	27.84	27.84
1661	NYSE	PPG	Mon, Dec 21, 1998	27.34	28.72	27.31	28.25
1660	NYSE	PPG	Fri, Dec 18, 1998	28.78	28.78	27.84	27.94
1659	NYSE	PPG	Thu, Dec 17, 1998	27.88	28.78	27.88	28.78
1658	NYSE	PPG	Wed, Dec 16, 1998	27.88	28.22	27.34	27.75
1657	NYSE	PPG	Tue, Dec 15, 1998	28.00	28.13	27.63	27.88
1656	NYSE	PPG	Mon, Dec 14, 1998	28.47	28.69	28.06	28.44
1655	NYSE	PPG	Fri, Dec 11, 1998	29.03	29.06	28.34	28.59
1654	NYSE	PPG	Thu, Dec 10, 1998	28.97	29.75	28.88	29.13
1653	NYSE	PPG	Wed, Dec 9, 1998	28.88	29.06	28.66	28.97
1652	NYSE	PPG	Tue, Dec 8, 1998	30.69	30.69	29.63	29.84
1651	NYSE	PPG	Mon, Dec 7, 1998	30.00	30.88	29.97	30.81
1650	NYSE	PPG	Fri, Dec 4, 1998	29.88	30.44	29.81	29.88
1649	NYSE	PPG	Thu, Dec 3, 1998	30.13	30.22	29.59	29.69
1648	NYSE	PPG	Wed, Dec 2, 1998	30.28	30.63	29.53	30.06
1647	NYSE	PPG	Tue, Dec 1, 1998	30.50	30.69	30.31	30.41
1646	NYSE	PPG	Mon, Nov 30, 1998	30.75	31.00	30.53	30.59
1645	NYSE	PPG	Fri, Nov 27, 1998	31.22	31.31	31.00	31.03
1644	NYSE	PPG	Wed, Nov 25, 1998	30.97	31.28	30.94	31.13
1643	NYSE	PPG	Tue, Nov 24, 1998	31.13	31.69	30.88	30.88
1642	NYSE	PPG	Mon, Nov 23, 1998	30.69	31.31	30.66	31.28
1641	NYSE	PPG	Fri, Nov 20, 1998	30.47	30.59	30.34	30.53
1640	NYSE	PPG	Thu, Nov 19, 1998	30.50	30.63	29.75	30.47
1639	NYSE	PPG	Wed, Nov 18, 1998	30.06	30.50	30.03	30.47
1638	NYSE	PPG	Tue, Nov 17, 1998	30.22	30.81	30.13	30.25
1637	NYSE	PPG	Mon, Nov 16, 1998	29.59	30.22	29.59	30.22
1636	NYSE	PPG	Fri, Nov 13, 1998	29.44	29.91	29.13	29.53
1635	NYSE	PPG	Thu, Nov 12, 1998	29.31	29.63	28.72	29.19
1634	NYSE	PPG	Wed, Nov 11, 1998	29.28	29.31	28.78	29.00
1633	NYSE	PPG	Tue, Nov 10, 1998	30.06	30.09	29.25	29.28
1632	NYSE	PPG	Mon, Nov 9, 1998	30.69	30.72	29.66	30.06
1631	NYSE	PPG	Fri, Nov 6, 1998	30.63	30.81	30.50	30.75
1630	NYSE	PPG	Thu, Nov 5, 1998	29.50	31.00	29.44	31.00
1629	NYSE	PPG	Wed, Nov 4, 1998	29.63	30.09	29.56	29.81
1628	NYSE	PPG	Tue, Nov 3, 1998	29.28	29.97	29.28	29.63
1627	NYSE	PPG	Mon, Nov 2, 1998	29.22	29.69	28.56	29.41
1626	NYSE	PPG	Fri, Oct 30, 1998	27.63	28.78	27.56	28.63
1625	NYSE	PPG	Thu, Oct 29, 1998	26.78	27.66	26.56	27.66
1624	NYSE	PPG	Wed, Oct 28, 1998	27.13	27.25	26.50	26.66
1623	NYSE	PPG	Tue, Oct 27, 1998	27.38	28.06	27.03	27.03
1622	NYSE	PPG	Mon, Oct 26, 1998	28.00	28.47	27.25	27.69
1621	NYSE	PPG	Fri, Oct 23, 1998	28.28	28.38	27.25	28.09
1620	NYSE	PPG	Thu, Oct 22, 1998	28.91	28.91	28.16	28.31
1619	NYSE	PPG	Wed, Oct 21, 1998	29.97	29.97	28.81	28.94
1618	NYSE	PPG	Tue, Oct 20, 1998	29.88	30.19	29.56	29.88
1617	NYSE	PPG	Mon, Oct 19, 1998	31.25	31.25	30.00	30.44
1616	NYSE	PPG	Fri, Oct 16, 1998	30.50	30.50	29.75	30.06
1615	NYSE	PPG	Thu, Oct 15, 1998	26.88	30.63	26.88	30.00
1614	NYSE	PPG	Wed, Oct 14, 1998	27.22	27.31	26.94	26.94
1613	NYSE	PPG	Tue, Oct 13, 1998	27.72	27.72	27.00	27.16
1612	NYSE	PPG	Mon, Oct 12, 1998	28.28	28.72	27.50	27.66
1611	NYSE	PPG	Fri, Oct 9, 1998	26.28	28.38	26.00	28.25
1610	NYSE	PPG	Thu, Oct 8, 1998	26.81	26.91	25.91	26.34
1609	NYSE	PPG	Wed, Oct 7, 1998	26.50	27.47	26.44	27.00
1608	NYSE	PPG	Tue, Oct 6, 1998	26.13	27.22	26.13	26.47
1607	NYSE	PPG	Mon, Oct 5, 1998	26.41	27.13	26.25	26.38
1606	NYSE	PPG	Fri, Oct 2, 1998	26.31	26.66	25.88	26.38
1605	NYSE	PPG	Thu, Oct 1, 1998	27.13	27.13	26.06	26.13
1604	NYSE	PPG	Wed, Sep 30, 1998	28.00	28.22	27.09	27.28
1603	NYSE	PPG	Tue, Sep 29, 1998	28.13	28.69	28.13	28.31
1602	NYSE	PPG	Mon, Sep 28, 1998	26.06	28.22	26.06	27.84
1601	NYSE	PPG	Fri, Sep 25, 1998	26.06	26.34	25.38	26.31
1600	NYSE	PPG	Thu, Sep 24, 1998	26.63	27.16	26.31	26.50
1599	NYSE	PPG	Wed, Sep 23, 1998	26.19	26.59	26.06	26.53
1598	NYSE	PPG	Tue, Sep 22, 1998	26.19	26.34	25.97	26.00
1597	NYSE	PPG	Mon, Sep 21, 1998	25.88	26.06	25.78	26.03
1596	NYSE	PPG	Fri, Sep 18, 1998	26.44	26.56	25.88	26.06
1595	NYSE	PPG	Thu, Sep 17, 1998	26.97	26.97	26.03	26.44
1594	NYSE	PPG	Wed, Sep 16, 1998	27.81	28.38	26.69	27.22
1593	NYSE	PPG	Tue, Sep 15, 1998	26.97	27.75	26.88	27.69
1592	NYSE	PPG	Mon, Sep 14, 1998	26.75	27.31	26.75	26.97
1591	NYSE	PPG	Fri, Sep 11, 1998	25.13	26.25	24.88	26.25
1590	NYSE	PPG	Thu, Sep 10, 1998	26.50	26.66	24.72	25.25
1589	NYSE	PPG	Wed, Sep 9, 1998	27.31	27.38	26.53	26.94
1588	NYSE	PPG	Tue, Sep 8, 1998	26.50	27.34	26.31	27.31
1587	NYSE	PPG	Fri, Sep 4, 1998	26.50	27.22	25.81	26.34
1586	NYSE	PPG	Thu, Sep 3, 1998	25.72	26.56	25.38	26.47
1585	NYSE	PPG	Wed, Sep 2, 1998	26.06	26.59	25.78	25.78
1584	NYSE	PPG	Tue, Sep 1, 1998	25.41	26.25	24.56	26.03
1583	NYSE	PPG	Mon, Aug 31, 1998	26.97	27.13	25.41	25.50
1582	NYSE	PPG	Fri, Aug 28, 1998	27.66	28.03	26.69	26.84
1581	NYSE	PPG	Thu, Aug 27, 1998	28.88	28.97	27.50	27.59
1580	NYSE	PPG	Wed, Aug 26, 1998	28.69	28.94	28.38	28.94
1579	NYSE	PPG	Tue, Aug 25, 1998	29.00	29.06	28.59	28.81
1578	NYSE	PPG	Mon, Aug 24, 1998	28.63	28.94	28.28	28.53
1577	NYSE	PPG	Fri, Aug 21, 1998	29.50	29.59	28.31	28.63
1576	NYSE	PPG	Thu, Aug 20, 1998	29.91	29.91	29.19	29.69
1575	NYSE	PPG	Wed, Aug 19, 1998	29.72	30.13	29.31	29.91
1574	NYSE	PPG	Tue, Aug 18, 1998	29.47	29.78	29.34	29.78
1573	NYSE	PPG	Mon, Aug 17, 1998	28.38	29.50	28.38	29.38
1572	NYSE	PPG	Fri, Aug 14, 1998	29.41	29.50	27.25	28.25
1571	NYSE	PPG	Thu, Aug 13, 1998	30.09	31.00	29.38	29.53
1570	NYSE	PPG	Wed, Aug 12, 1998	29.59	30.19	29.56	30.09
1569	NYSE	PPG	Tue, Aug 11, 1998	30.16	30.28	29.06	29.66
1568	NYSE	PPG	Mon, Aug 10, 1998	30.88	31.00	30.34	30.41
1567	NYSE	PPG	Fri, Aug 7, 1998	30.75	31.44	30.06	30.88
1566	NYSE	PPG	Thu, Aug 6, 1998	30.25	30.78	30.25	30.56
1565	NYSE	PPG	Wed, Aug 5, 1998	30.88	31.06	29.78	30.34
1564	NYSE	PPG	Tue, Aug 4, 1998	31.56	32.00	30.94	30.97
1563	NYSE	PPG	Mon, Aug 3, 1998	31.69	31.88	31.25	31.50
1562	NYSE	PPG	Fri, Jul 31, 1998	33.00	33.19	31.09	31.69
1561	NYSE	PPG	Thu, Jul 30, 1998	32.25	33.09	32.25	32.88
1560	NYSE	PPG	Wed, Jul 29, 1998	32.63	32.88	31.03	32.09
1559	NYSE	PPG	Tue, Jul 28, 1998	32.25	32.47	31.25	32.47
1558	NYSE	PPG	Mon, Jul 27, 1998	32.63	32.63	31.75	32.38
1557	NYSE	PPG	Fri, Jul 24, 1998	32.72	33.13	32.50	32.75
1556	NYSE	PPG	Thu, Jul 23, 1998	33.25	33.31	32.44	32.66
1555	NYSE	PPG	Wed, Jul 22, 1998	33.56	33.69	33.25	33.38
1554	NYSE	PPG	Tue, Jul 21, 1998	33.69	33.81	33.56	33.69
1553	NYSE	PPG	Mon, Jul 20, 1998	33.50	33.94	33.38	33.75
1552	NYSE	PPG	Fri, Jul 17, 1998	34.13	34.22	33.44	33.50
1551	NYSE	PPG	Thu, Jul 16, 1998	34.94	35.19	34.38	34.38
1550	NYSE	PPG	Wed, Jul 15, 1998	34.81	35.50	34.81	35.00
1549	NYSE	PPG	Tue, Jul 14, 1998	34.13	34.97	34.13	34.84
1548	NYSE	PPG	Mon, Jul 13, 1998	34.09	34.09	34.00	34.00
1547	NYSE	PPG	Fri, Jul 10, 1998	33.81	34.25	33.63	34.09
1546	NYSE	PPG	Thu, Jul 9, 1998	34.97	35.00	33.94	33.97
1545	NYSE	PPG	Wed, Jul 8, 1998	35.00	35.09	35.00	35.06
1544	NYSE	PPG	Tue, Jul 7, 1998	35.31	35.31	35.00	35.03
1543	NYSE	PPG	Mon, Jul 6, 1998	35.06	35.25	35.00	35.25
1542	NYSE	PPG	Thu, Jul 2, 1998	34.88	35.00	34.81	35.00
1541	NYSE	PPG	Wed, Jul 1, 1998	34.81	35.19	34.78	35.00
1540	NYSE	PPG	Tue, Jun 30, 1998	33.69	34.84	33.50	34.78
1539	NYSE	PPG	Mon, Jun 29, 1998	33.50	34.25	33.41	33.50
1538	NYSE	PPG	Fri, Jun 26, 1998	32.94	33.94	32.94	33.38
1537	NYSE	PPG	Thu, Jun 25, 1998	33.25	33.50	32.94	32.97
1536	NYSE	PPG	Wed, Jun 24, 1998	32.91	33.25	32.88	33.19
1535	NYSE	PPG	Tue, Jun 23, 1998	32.38	32.91	32.34	32.91
1534	NYSE	PPG	Mon, Jun 22, 1998	32.38	32.91	31.81	31.81
1533	NYSE	PPG	Fri, Jun 19, 1998	34.63	34.66	32.31	32.75
1532	NYSE	PPG	Thu, Jun 18, 1998	34.75	34.94	34.50	34.63
1531	NYSE	PPG	Wed, Jun 17, 1998	34.97	35.56	34.69	34.78
1530	NYSE	PPG	Tue, Jun 16, 1998	34.69	35.03	34.50	34.88
1529	NYSE	PPG	Mon, Jun 15, 1998	34.94	34.94	34.13	34.56
1528	NYSE	PPG	Fri, Jun 12, 1998	35.75	36.00	34.50	35.16
1527	NYSE	PPG	Thu, Jun 11, 1998	35.69	36.28	35.69	35.88
1526	NYSE	PPG	Wed, Jun 10, 1998	36.88	37.06	35.94	35.97
1525	NYSE	PPG	Tue, Jun 9, 1998	37.38	37.81	37.38	37.50
1524	NYSE	PPG	Mon, Jun 8, 1998	37.50	37.59	37.31	37.44
1523	NYSE	PPG	Fri, Jun 5, 1998	36.88	37.50	36.69	37.50
1522	NYSE	PPG	Thu, Jun 4, 1998	36.94	36.94	36.38	36.59
1521	NYSE	PPG	Wed, Jun 3, 1998	37.50	37.50	36.69	36.94
1520	NYSE	PPG	Tue, Jun 2, 1998	37.13	37.31	36.81	37.06
1519	NYSE	PPG	Mon, Jun 1, 1998	36.31	37.06	36.25	36.63
1518	NYSE	PPG	Fri, May 29, 1998	37.06	37.16	36.44	36.44
1517	NYSE	PPG	Thu, May 28, 1998	36.31	36.78	36.22	36.75
1516	NYSE	PPG	Wed, May 27, 1998	36.66	36.81	36.00	36.22
1515	NYSE	PPG	Tue, May 26, 1998	37.63	37.63	36.78	36.78
1514	NYSE	PPG	Fri, May 22, 1998	37.66	37.81	37.56	37.63
1513	NYSE	PPG	Thu, May 21, 1998	37.91	37.91	37.31	37.72
1512	NYSE	PPG	Wed, May 20, 1998	38.00	38.19	37.69	37.78
1511	NYSE	PPG	Tue, May 19, 1998	37.66	38.19	37.63	38.06
1510	NYSE	PPG	Mon, May 18, 1998	37.44	37.81	37.44	37.78
1509	NYSE	PPG	Fri, May 15, 1998	38.00	38.28	37.78	37.91
1508	NYSE	PPG	Thu, May 14, 1998	38.06	38.31	37.69	38.00
1507	NYSE	PPG	Wed, May 13, 1998	37.00	38.16	36.94	38.16
1506	NYSE	PPG	Tue, May 12, 1998	37.44	38.13	37.38	37.63
1505	NYSE	PPG	Mon, May 11, 1998	36.00	36.19	35.81	36.13
1504	NYSE	PPG	Fri, May 8, 1998	35.19	36.06	35.03	35.78
1503	NYSE	PPG	Thu, May 7, 1998	35.00	35.50	34.97	35.06
1502	NYSE	PPG	Wed, May 6, 1998	35.88	35.94	35.13	35.19
1501	NYSE	PPG	Tue, May 5, 1998	36.13	36.31	35.72	35.94
1500	NYSE	PPG	Mon, May 4, 1998	35.66	36.06	35.63	35.84
1499	NYSE	PPG	Fri, May 1, 1998	35.34	35.66	35.13	35.66
1498	NYSE	PPG	Thu, Apr 30, 1998	35.25	35.56	35.25	35.34
1497	NYSE	PPG	Wed, Apr 29, 1998	35.31	35.34	35.06	35.22
1496	NYSE	PPG	Tue, Apr 28, 1998	35.13	35.34	35.00	35.31
1495	NYSE	PPG	Mon, Apr 27, 1998	35.00	35.09	34.81	35.09
1494	NYSE	PPG	Fri, Apr 24, 1998	35.84	35.88	35.00	35.22
1493	NYSE	PPG	Thu, Apr 23, 1998	36.59	36.75	35.75	35.84
1492	NYSE	PPG	Wed, Apr 22, 1998	36.50	36.75	36.38	36.72
1491	NYSE	PPG	Tue, Apr 21, 1998	36.50	36.63	36.34	36.63
1490	NYSE	PPG	Mon, Apr 20, 1998	36.38	36.75	36.13	36.59
1489	NYSE	PPG	Fri, Apr 17, 1998	35.50	36.63	35.25	36.50
1488	NYSE	PPG	Thu, Apr 16, 1998	35.19	35.88	35.06	35.31
1487	NYSE	PPG	Wed, Apr 15, 1998	35.06	35.38	34.81	35.25
1486	NYSE	PPG	Tue, Apr 14, 1998	34.25	35.25	34.16	35.13
1485	NYSE	PPG	Mon, Apr 13, 1998	34.53	34.66	34.00	34.25
1484	NYSE	PPG	Thu, Apr 9, 1998	34.16	34.63	34.13	34.63
1483	NYSE	PPG	Wed, Apr 8, 1998	34.13	34.22	33.91	34.16
1482	NYSE	PPG	Tue, Apr 7, 1998	33.81	34.34	33.69	34.25
1481	NYSE	PPG	Mon, Apr 6, 1998	34.41	34.41	33.94	33.94
1480	NYSE	PPG	Fri, Apr 3, 1998	34.69	34.81	34.25	34.41
1479	NYSE	PPG	Thu, Apr 2, 1998	34.38	34.75	34.38	34.56
1478	NYSE	PPG	Wed, Apr 1, 1998	33.97	34.38	33.75	34.38
1477	NYSE	PPG	Tue, Mar 31, 1998	33.34	34.25	33.34	33.97
1476	NYSE	PPG	Mon, Mar 30, 1998	33.50	33.75	32.81	33.22
1475	NYSE	PPG	Fri, Mar 27, 1998	34.00	34.00	33.19	33.50
1474	NYSE	PPG	Thu, Mar 26, 1998	34.09	34.28	33.94	33.94
1473	NYSE	PPG	Wed, Mar 25, 1998	34.13	34.25	33.81	33.81
1472	NYSE	PPG	Tue, Mar 24, 1998	33.63	33.84	33.50	33.84
1471	NYSE	PPG	Mon, Mar 23, 1998	33.22	33.75	33.06	33.75
1470	NYSE	PPG	Fri, Mar 20, 1998	33.56	33.59	32.97	33.31
1469	NYSE	PPG	Thu, Mar 19, 1998	33.09	33.34	32.81	33.34
1468	NYSE	PPG	Wed, Mar 18, 1998	32.72	33.03	32.63	33.03
1467	NYSE	PPG	Tue, Mar 17, 1998	33.31	33.31	32.53	32.72
1466	NYSE	PPG	Mon, Mar 16, 1998	32.28	33.44	32.28	33.44
1465	NYSE	PPG	Fri, Mar 13, 1998	32.72	32.75	32.25	32.25
1464	NYSE	PPG	Thu, Mar 12, 1998	32.75	32.75	32.31	32.72
1463	NYSE	PPG	Wed, Mar 11, 1998	32.13	32.97	32.13	32.75
1462	NYSE	PPG	Tue, Mar 10, 1998	32.06	32.75	32.06	32.72
1461	NYSE	PPG	Mon, Mar 9, 1998	32.38	32.81	32.38	32.63
1460	NYSE	PPG	Fri, Mar 6, 1998	32.53	32.88	32.53	32.75
1459	NYSE	PPG	Thu, Mar 5, 1998	32.53	33.00	32.50	32.63
1458	NYSE	PPG	Wed, Mar 4, 1998	32.47	32.63	32.38	32.59
1457	NYSE	PPG	Tue, Mar 3, 1998	32.13	32.50	32.09	32.47
1456	NYSE	PPG	Mon, Mar 2, 1998	32.31	32.50	31.97	32.22
1455	NYSE	PPG	Fri, Feb 27, 1998	32.69	32.69	32.25	32.41
1454	NYSE	PPG	Thu, Feb 26, 1998	31.81	32.81	31.81	32.81
1453	NYSE	PPG	Wed, Feb 25, 1998	31.88	32.19	31.44	31.56
1452	NYSE	PPG	Tue, Feb 24, 1998	31.50	31.88	31.38	31.78
1451	NYSE	PPG	Mon, Feb 23, 1998	31.63	31.63	31.28	31.38
1450	NYSE	PPG	Fri, Feb 20, 1998	30.88	31.00	30.53	31.00
1449	NYSE	PPG	Thu, Feb 19, 1998	30.81	30.88	30.56	30.59
1448	NYSE	PPG	Wed, Feb 18, 1998	30.50	30.97	30.44	30.94
1447	NYSE	PPG	Tue, Feb 17, 1998	30.34	30.59	30.31	30.50
1446	NYSE	PPG	Fri, Feb 13, 1998	30.44	30.50	30.16	30.22
1445	NYSE	PPG	Thu, Feb 12, 1998	30.34	30.72	29.81	30.69
1444	NYSE	PPG	Wed, Feb 11, 1998	30.31	30.50	30.19	30.41
1443	NYSE	PPG	Tue, Feb 10, 1998	30.28	30.47	30.00	30.09
1442	NYSE	PPG	Mon, Feb 9, 1998	30.81	30.88	29.88	30.28
1441	NYSE	PPG	Fri, Feb 6, 1998	30.00	30.75	30.00	30.75
1440	NYSE	PPG	Thu, Feb 5, 1998	29.78	30.44	29.78	29.94
1439	NYSE	PPG	Wed, Feb 4, 1998	29.47	29.94	29.41	29.81
1438	NYSE	PPG	Tue, Feb 3, 1998	29.44	29.56	29.25	29.53
1437	NYSE	PPG	Mon, Feb 2, 1998	28.75	29.56	28.75	29.56
1436	NYSE	PPG	Fri, Jan 30, 1998	28.41	28.81	28.38	28.69
1435	NYSE	PPG	Thu, Jan 29, 1998	28.31	28.50	28.19	28.38
1434	NYSE	PPG	Wed, Jan 28, 1998	28.44	28.72	28.13	28.31
1433	NYSE	PPG	Tue, Jan 27, 1998	28.19	28.88	28.13	28.53
1432	NYSE	PPG	Mon, Jan 26, 1998	27.25	28.09	27.22	28.00
1431	NYSE	PPG	Fri, Jan 23, 1998	28.19	28.31	27.19	27.19
1430	NYSE	PPG	Thu, Jan 22, 1998	28.31	28.41	28.13	28.28
1429	NYSE	PPG	Wed, Jan 21, 1998	28.56	28.88	28.41	28.50
1428	NYSE	PPG	Tue, Jan 20, 1998	28.31	28.72	28.16	28.69
1427	NYSE	PPG	Fri, Jan 16, 1998	27.81	28.13	27.66	28.06
1426	NYSE	PPG	Thu, Jan 15, 1998	27.50	28.06	27.31	27.59
1425	NYSE	PPG	Wed, Jan 14, 1998	26.84	27.25	26.81	27.22
1424	NYSE	PPG	Tue, Jan 13, 1998	27.25	27.25	26.38	26.66
1423	NYSE	PPG	Mon, Jan 12, 1998	26.50	27.13	26.50	27.13
1422	NYSE	PPG	Fri, Jan 9, 1998	28.31	28.31	27.00	27.13
1421	NYSE	PPG	Thu, Jan 8, 1998	28.81	28.81	28.41	28.44
1420	NYSE	PPG	Wed, Jan 7, 1998	28.88	29.09	28.69	28.81
1419	NYSE	PPG	Tue, Jan 6, 1998	28.94	29.00	28.69	28.84
1418	NYSE	PPG	Mon, Jan 5, 1998	28.94	29.13	28.88	28.97
1417	NYSE	PPG	Fri, Jan 2, 1998	28.50	28.81	28.50	28.75
1416	NYSE	PPG	Wed, Dec 31, 1997	29.13	29.13	28.56	28.56
1415	NYSE	PPG	Tue, Dec 30, 1997	28.56	29.25	28.41	29.25
1414	NYSE	PPG	Mon, Dec 29, 1997	28.19	28.44	28.03	28.34
1413	NYSE	PPG	Fri, Dec 26, 1997	28.00	28.25	28.00	28.06
1412	NYSE	PPG	Wed, Dec 24, 1997	27.94	28.19	27.88	28.00
1411	NYSE	PPG	Tue, Dec 23, 1997	27.91	28.19	27.88	28.03
1410	NYSE	PPG	Mon, Dec 22, 1997	28.06	28.25	27.81	28.03
1409	NYSE	PPG	Fri, Dec 19, 1997	27.50	28.13	27.50	27.94
1408	NYSE	PPG	Thu, Dec 18, 1997	28.63	28.63	27.94	28.28
1407	NYSE	PPG	Wed, Dec 17, 1997	28.50	28.89	28.50	28.69
1406	NYSE	PPG	Tue, Dec 16, 1997	28.50	28.56	28.16	28.38
1405	NYSE	PPG	Mon, Dec 15, 1997	28.41	28.69	28.41	28.50
1404	NYSE	PPG	Fri, Dec 12, 1997	28.25	28.28	27.94	28.28
1403	NYSE	PPG	Thu, Dec 11, 1997	28.50	28.56	28.16	28.25
1402	NYSE	PPG	Wed, Dec 10, 1997	28.63	28.75	28.28	28.47
1401	NYSE	PPG	Tue, Dec 9, 1997	28.88	28.97	28.50	28.66
1400	NYSE	PPG	Mon, Dec 8, 1997	29.00	29.31	28.88	28.91
1399	NYSE	PPG	Fri, Dec 5, 1997	28.72	29.50	28.53	29.09
1398	NYSE	PPG	Thu, Dec 4, 1997	29.63	29.69	28.72	28.84
1397	NYSE	PPG	Wed, Dec 3, 1997	29.78	29.78	29.22	29.50
1396	NYSE	PPG	Tue, Dec 2, 1997	29.38	29.81	29.34	29.78
1395	NYSE	PPG	Mon, Dec 1, 1997	28.94	29.50	28.94	29.44
1394	NYSE	PPG	Fri, Nov 28, 1997	28.81	29.03	28.75	28.97
1393	NYSE	PPG	Wed, Nov 26, 1997	28.50	29.13	28.50	28.63
1392	NYSE	PPG	Tue, Nov 25, 1997	28.13	28.47	28.03	28.44
1391	NYSE	PPG	Mon, Nov 24, 1997	27.94	28.06	27.78	28.00
1390	NYSE	PPG	Fri, Nov 21, 1997	27.94	28.06	27.81	28.06
1389	NYSE	PPG	Thu, Nov 20, 1997	27.31	27.88	27.28	27.75
1388	NYSE	PPG	Wed, Nov 19, 1997	27.50	27.63	27.00	27.44
1387	NYSE	PPG	Tue, Nov 18, 1997	27.44	27.59	27.31	27.53
1386	NYSE	PPG	Mon, Nov 17, 1997	27.25	27.44	27.06	27.38
1385	NYSE	PPG	Fri, Nov 14, 1997	26.84	27.00	26.63	27.00
1384	NYSE	PPG	Thu, Nov 13, 1997	27.13	27.31	26.63	26.84
1383	NYSE	PPG	Wed, Nov 12, 1997	27.78	27.84	27.09	27.13
1382	NYSE	PPG	Tue, Nov 11, 1997	28.03	28.16	27.88	27.91
1381	NYSE	PPG	Mon, Nov 10, 1997	28.03	28.38	27.91	27.97
1380	NYSE	PPG	Fri, Nov 7, 1997	28.00	28.44	27.75	28.16
1379	NYSE	PPG	Thu, Nov 6, 1997	28.00	28.66	28.00	28.44
1378	NYSE	PPG	Wed, Nov 5, 1997	28.50	28.81	28.22	28.22
1377	NYSE	PPG	Tue, Nov 4, 1997	28.34	28.50	28.25	28.50
1376	NYSE	PPG	Mon, Nov 3, 1997	28.56	28.69	28.34	28.34
1375	NYSE	PPG	Fri, Oct 31, 1997	28.00	28.44	28.00	28.31
1374	NYSE	PPG	Thu, Oct 30, 1997	28.00	28.44	27.75	27.84
1373	NYSE	PPG	Wed, Oct 29, 1997	28.69	28.72	27.81	28.13
1372	NYSE	PPG	Tue, Oct 28, 1997	27.13	28.59	26.81	28.56
1371	NYSE	PPG	Mon, Oct 27, 1997	29.69	29.75	27.31	27.50
1370	NYSE	PPG	Fri, Oct 24, 1997	30.50	30.50	29.88	29.94
1369	NYSE	PPG	Thu, Oct 23, 1997	30.44	30.44	29.91	30.03
1368	NYSE	PPG	Wed, Oct 22, 1997	31.19	31.25	30.75	30.78
1367	NYSE	PPG	Tue, Oct 21, 1997	30.84	31.13	30.81	31.06
1366	NYSE	PPG	Mon, Oct 20, 1997	30.84	31.00	30.63	30.97
1365	NYSE	PPG	Fri, Oct 17, 1997	30.81	31.22	30.50	30.88
1364	NYSE	PPG	Thu, Oct 16, 1997	31.75	32.13	31.25	31.28
1363	NYSE	PPG	Wed, Oct 15, 1997	31.44	31.88	31.38	31.69
1362	NYSE	PPG	Tue, Oct 14, 1997	31.91	31.91	31.28	31.56
1361	NYSE	PPG	Mon, Oct 13, 1997	32.19	32.25	31.72	31.78
1360	NYSE	PPG	Fri, Oct 10, 1997	32.00	32.13	31.81	32.06
1359	NYSE	PPG	Thu, Oct 9, 1997	31.75	32.25	31.59	32.06
1358	NYSE	PPG	Wed, Oct 8, 1997	32.13	32.13	31.75	31.81
1357	NYSE	PPG	Tue, Oct 7, 1997	31.88	32.25	31.75	32.25
1356	NYSE	PPG	Mon, Oct 6, 1997	32.00	32.06	31.63	31.94
1355	NYSE	PPG	Fri, Oct 3, 1997	32.47	32.56	31.56	31.84
1354	NYSE	PPG	Thu, Oct 2, 1997	31.41	32.25	31.38	32.22
1353	NYSE	PPG	Wed, Oct 1, 1997	31.28	31.41	30.94	31.41
1352	NYSE	PPG	Tue, Sep 30, 1997	31.81	31.81	31.16	31.34
1351	NYSE	PPG	Mon, Sep 29, 1997	31.72	31.97	31.59	31.88
1350	NYSE	PPG	Fri, Sep 26, 1997	31.19	31.84	31.09	31.75
1349	NYSE	PPG	Thu, Sep 25, 1997	31.31	31.50	30.88	31.19
1348	NYSE	PPG	Wed, Sep 24, 1997	31.56	31.91	31.31	31.34
1347	NYSE	PPG	Tue, Sep 23, 1997	32.25	32.25	31.66	31.69
1346	NYSE	PPG	Mon, Sep 22, 1997	31.97	32.38	31.97	32.25
1345	NYSE	PPG	Fri, Sep 19, 1997	32.34	32.38	31.81	31.97
1344	NYSE	PPG	Thu, Sep 18, 1997	32.06	32.47	32.00	32.34
1343	NYSE	PPG	Wed, Sep 17, 1997	32.28	32.56	31.94	32.00
1342	NYSE	PPG	Tue, Sep 16, 1997	31.69	32.47	31.69	32.38
1341	NYSE	PPG	Mon, Sep 15, 1997	31.66	31.78	31.50	31.56
1340	NYSE	PPG	Fri, Sep 12, 1997	31.16	31.75	31.06	31.66
1339	NYSE	PPG	Thu, Sep 11, 1997	31.25	31.31	30.56	31.28
1338	NYSE	PPG	Wed, Sep 10, 1997	32.56	32.63	31.75	31.78
1337	NYSE	PPG	Tue, Sep 9, 1997	32.44	33.06	32.41	32.69
1336	NYSE	PPG	Mon, Sep 8, 1997	32.72	32.75	32.38	32.50
1335	NYSE	PPG	Fri, Sep 5, 1997	32.53	32.75	32.47	32.59
1334	NYSE	PPG	Thu, Sep 4, 1997	32.66	32.69	32.50	32.50
1333	NYSE	PPG	Wed, Sep 3, 1997	32.50	32.97	32.47	32.53
1332	NYSE	PPG	Tue, Sep 2, 1997	31.53	32.75	31.53	32.59
1331	NYSE	PPG	Fri, Aug 29, 1997	31.50	31.94	31.38	31.50
1330	NYSE	PPG	Thu, Aug 28, 1997	32.09	32.09	31.56	31.63
1329	NYSE	PPG	Wed, Aug 27, 1997	31.34	32.09	31.09	32.06
1328	NYSE	PPG	Tue, Aug 26, 1997	31.50	31.56	31.31	31.50
1327	NYSE	PPG	Mon, Aug 25, 1997	31.75	32.13	31.63	31.72
1326	NYSE	PPG	Fri, Aug 22, 1997	31.50	31.75	31.16	31.72
1325	NYSE	PPG	Thu, Aug 21, 1997	32.56	32.56	31.63	31.66
1324	NYSE	PPG	Wed, Aug 20, 1997	31.75	32.50	31.63	32.50
1323	NYSE	PPG	Tue, Aug 19, 1997	31.50	32.00	31.31	31.72
1322	NYSE	PPG	Mon, Aug 18, 1997	30.63	31.44	30.63	31.41
1321	NYSE	PPG	Fri, Aug 15, 1997	31.31	31.56	31.00	31.00
1320	NYSE	PPG	Thu, Aug 14, 1997	31.75	31.88	31.53	31.56
1319	NYSE	PPG	Wed, Aug 13, 1997	31.91	32.09	31.50	31.78
1318	NYSE	PPG	Tue, Aug 12, 1997	32.38	32.47	31.84	31.88
1317	NYSE	PPG	Mon, Aug 11, 1997	32.19	32.38	32.09	32.38
1316	NYSE	PPG	Fri, Aug 8, 1997	32.50	32.72	32.09	32.16
1315	NYSE	PPG	Thu, Aug 7, 1997	33.41	33.44	32.88	32.97
1314	NYSE	PPG	Wed, Aug 6, 1997	32.16	33.75	32.13	33.59
1313	NYSE	PPG	Tue, Aug 5, 1997	32.00	32.38	32.00	32.13
1312	NYSE	PPG	Mon, Aug 4, 1997	32.16	32.22	32.03	32.03
1311	NYSE	PPG	Fri, Aug 1, 1997	32.00	32.28	31.88	32.22
1310	NYSE	PPG	Thu, Jul 31, 1997	31.97	32.13	31.75	32.00
1309	NYSE	PPG	Wed, Jul 30, 1997	31.72	32.06	31.69	32.03
1308	NYSE	PPG	Tue, Jul 29, 1997	31.38	31.91	31.31	31.72
1307	NYSE	PPG	Mon, Jul 28, 1997	31.38	31.63	31.34	31.34
1306	NYSE	PPG	Fri, Jul 25, 1997	31.13	31.38	31.06	31.19
1305	NYSE	PPG	Thu, Jul 24, 1997	31.03	31.19	31.00	31.06
1304	NYSE	PPG	Wed, Jul 23, 1997	30.81	31.16	30.78	31.06
1303	NYSE	PPG	Tue, Jul 22, 1997	30.44	31.00	30.44	30.91
1302	NYSE	PPG	Mon, Jul 21, 1997	30.63	30.72	30.44	30.50
1301	NYSE	PPG	Fri, Jul 18, 1997	30.97	31.00	30.66	30.66
1300	NYSE	PPG	Thu, Jul 17, 1997	31.19	31.19	30.78	30.97
1299	NYSE	PPG	Wed, Jul 16, 1997	30.66	31.06	30.56	31.00
1298	NYSE	PPG	Tue, Jul 15, 1997	30.38	30.53	30.13	30.53
1297	NYSE	PPG	Mon, Jul 14, 1997	30.50	30.66	30.31	30.38
1296	NYSE	PPG	Fri, Jul 11, 1997	30.38	30.56	30.25	30.53
1295	NYSE	PPG	Thu, Jul 10, 1997	30.09	30.38	29.88	30.38
1294	NYSE	PPG	Wed, Jul 9, 1997	29.88	30.22	29.81	30.00
1293	NYSE	PPG	Tue, Jul 8, 1997	29.38	29.82	29.28	29.69
1292	NYSE	PPG	Mon, Jul 7, 1997	29.50	29.88	29.31	29.50
1291	NYSE	PPG	Thu, Jul 3, 1997	29.56	29.81	29.56	29.59
1290	NYSE	PPG	Wed, Jul 2, 1997	29.56	29.56	29.06	29.34
1289	NYSE	PPG	Tue, Jul 1, 1997	29.00	29.81	29.00	29.50
1288	NYSE	PPG	Mon, Jun 30, 1997	28.94	29.25	28.63	29.06
1287	NYSE	PPG	Fri, Jun 27, 1997	29.25	29.31	29.03	29.03
1286	NYSE	PPG	Thu, Jun 26, 1997	29.34	29.50	28.69	29.06
1285	NYSE	PPG	Wed, Jun 25, 1997	29.69	29.94	29.25	29.47
1284	NYSE	PPG	Tue, Jun 24, 1997	28.75	29.94	28.50	29.88
1283	NYSE	PPG	Mon, Jun 23, 1997	28.94	29.19	28.69	28.75
1282	NYSE	PPG	Fri, Jun 20, 1997	29.63	29.69	28.94	28.94
1281	NYSE	PPG	Thu, Jun 19, 1997	29.19	29.69	29.19	29.56
1280	NYSE	PPG	Wed, Jun 18, 1997	29.50	29.50	29.06	29.19
1279	NYSE	PPG	Tue, Jun 17, 1997	29.88	29.88	29.44	29.50
1278	NYSE	PPG	Mon, Jun 16, 1997	29.88	30.13	29.75	30.00
1277	NYSE	PPG	Fri, Jun 13, 1997	29.56	30.00	29.50	29.63
1276	NYSE	PPG	Thu, Jun 12, 1997	29.00	29.63	28.94	29.63
1275	NYSE	PPG	Wed, Jun 11, 1997	28.69	29.06	28.69	28.88
1274	NYSE	PPG	Tue, Jun 10, 1997	28.88	28.88	28.63	28.69
1273	NYSE	PPG	Mon, Jun 9, 1997	28.81	29.00	28.56	28.69
1272	NYSE	PPG	Fri, Jun 6, 1997	28.25	28.81	28.25	28.81
1271	NYSE	PPG	Thu, Jun 5, 1997	27.94	28.50	27.94	28.31
1270	NYSE	PPG	Wed, Jun 4, 1997	28.56	28.56	27.94	28.13
1269	NYSE	PPG	Tue, Jun 3, 1997	28.50	28.75	28.44	28.69
1268	NYSE	PPG	Mon, Jun 2, 1997	28.94	28.94	28.50	28.63
1267	NYSE	PPG	Fri, May 30, 1997	28.75	29.25	28.69	29.06
1266	NYSE	PPG	Thu, May 29, 1997	28.38	28.88	28.31	28.88
1265	NYSE	PPG	Wed, May 28, 1997	28.63	28.63	28.25	28.31
1264	NYSE	PPG	Tue, May 27, 1997	28.56	28.69	28.19	28.63
1263	NYSE	PPG	Fri, May 23, 1997	28.06	28.69	28.06	28.56
1262	NYSE	PPG	Thu, May 22, 1997	28.13	28.19	27.88	28.00
1261	NYSE	PPG	Wed, May 21, 1997	28.69	28.88	27.75	28.06
1260	NYSE	PPG	Tue, May 20, 1997	28.88	28.88	28.19	28.69
1259	NYSE	PPG	Mon, May 19, 1997	28.94	29.06	28.88	29.00
1258	NYSE	PPG	Fri, May 16, 1997	29.00	29.13	28.75	29.06
1257	NYSE	PPG	Thu, May 15, 1997	28.94	29.19	28.63	29.13
1256	NYSE	PPG	Wed, May 14, 1997	28.81	28.94	28.56	28.94
1255	NYSE	PPG	Tue, May 13, 1997	29.00	29.13	28.50	28.75
1254	NYSE	PPG	Mon, May 12, 1997	29.00	29.19	28.81	28.94
1253	NYSE	PPG	Fri, May 9, 1997	28.88	28.94	28.19	28.81
1252	NYSE	PPG	Thu, May 8, 1997	28.06	28.88	28.00	28.75
1251	NYSE	PPG	Wed, May 7, 1997	28.75	29.00	28.31	28.38
1250	NYSE	PPG	Tue, May 6, 1997	28.25	29.00	28.25	28.75
1249	NYSE	PPG	Mon, May 5, 1997	28.13	28.25	27.75	28.25
1248	NYSE	PPG	Fri, May 2, 1997	27.44	28.13	27.44	28.06
1247	NYSE	PPG	Thu, May 1, 1997	27.25	27.44	27.00	27.44
1246	NYSE	PPG	Wed, Apr 30, 1997	26.94	27.19	26.88	27.19
1245	NYSE	PPG	Tue, Apr 29, 1997	26.75	26.94	26.72	26.81
1244	NYSE	PPG	Mon, Apr 28, 1997	26.50	26.63	26.44	26.50
1243	NYSE	PPG	Fri, Apr 25, 1997	26.63	26.81	26.38	26.50
1242	NYSE	PPG	Thu, Apr 24, 1997	26.56	27.00	26.50	26.63
1241	NYSE	PPG	Wed, Apr 23, 1997	26.81	27.13	26.38	26.50
1240	NYSE	PPG	Tue, Apr 22, 1997	26.25	26.81	26.13	26.75
1239	NYSE	PPG	Mon, Apr 21, 1997	26.50	26.75	26.25	26.31
1238	NYSE	PPG	Fri, Apr 18, 1997	26.00	26.69	25.94	26.50
1237	NYSE	PPG	Thu, Apr 17, 1997	25.44	25.88	25.31	25.81
1236	NYSE	PPG	Wed, Apr 16, 1997	25.06	25.56	24.81	25.50
1235	NYSE	PPG	Tue, Apr 15, 1997	24.50	25.19	24.44	25.13
1234	NYSE	PPG	Mon, Apr 14, 1997	24.88	24.88	24.31	24.50
1233	NYSE	PPG	Fri, Apr 11, 1997	25.38	25.44	24.81	25.00
1232	NYSE	PPG	Thu, Apr 10, 1997	25.63	25.75	25.44	25.56
1231	NYSE	PPG	Wed, Apr 9, 1997	25.88	26.00	25.69	25.75
1230	NYSE	PPG	Tue, Apr 8, 1997	26.06	26.06	25.63	25.88
1229	NYSE	PPG	Mon, Apr 7, 1997	25.63	26.31	25.63	26.13
1228	NYSE	PPG	Fri, Apr 4, 1997	25.81	25.88	25.75	25.81
1227	NYSE	PPG	Thu, Apr 3, 1997	26.06	26.13	25.94	26.00
1226	NYSE	PPG	Wed, Apr 2, 1997	26.44	26.69	26.13	26.19
1225	NYSE	PPG	Tue, Apr 1, 1997	26.69	26.81	26.31	26.63
1224	NYSE	PPG	Mon, Mar 31, 1997	27.19	27.44	27.00	27.00
1223	NYSE	PPG	Thu, Mar 27, 1997	27.75	27.75	27.44	27.44
1222	NYSE	PPG	Wed, Mar 26, 1997	27.25	27.56	27.19	27.50
1221	NYSE	PPG	Tue, Mar 25, 1997	27.81	27.81	27.25	27.25
1220	NYSE	PPG	Mon, Mar 24, 1997	27.44	27.88	27.31	27.81
1219	NYSE	PPG	Fri, Mar 21, 1997	27.69	27.69	27.31	27.38
1218	NYSE	PPG	Thu, Mar 20, 1997	28.00	28.00	27.38	27.44
1217	NYSE	PPG	Wed, Mar 19, 1997	28.00	28.13	27.81	28.13
1216	NYSE	PPG	Tue, Mar 18, 1997	28.44	28.69	27.81	28.06
1215	NYSE	PPG	Mon, Mar 17, 1997	28.19	28.56	28.00	28.50
1214	NYSE	PPG	Fri, Mar 14, 1997	28.00	28.31	28.00	28.25
1213	NYSE	PPG	Thu, Mar 13, 1997	28.13	28.19	28.00	28.00
1212	NYSE	PPG	Wed, Mar 12, 1997	28.50	28.69	28.00	28.25
1211	NYSE	PPG	Tue, Mar 11, 1997	28.38	28.69	28.13	28.50
1210	NYSE	PPG	Mon, Mar 10, 1997	28.13	28.38	28.06	28.38
1209	NYSE	PPG	Fri, Mar 7, 1997	28.00	28.25	28.00	28.19
1208	NYSE	PPG	Thu, Mar 6, 1997	28.25	28.25	27.88	28.06
1207	NYSE	PPG	Wed, Mar 5, 1997	27.81	28.44	27.81	28.31
1206	NYSE	PPG	Tue, Mar 4, 1997	28.06	28.06	27.81	27.81
1205	NYSE	PPG	Mon, Mar 3, 1997	27.94	28.19	27.88	28.13
1204	NYSE	PPG	Fri, Feb 28, 1997	27.81	28.31	27.75	28.00
1203	NYSE	PPG	Thu, Feb 27, 1997	27.94	27.94	27.75	27.88
1202	NYSE	PPG	Wed, Feb 26, 1997	27.94	27.94	27.63	27.88
1201	NYSE	PPG	Tue, Feb 25, 1997	27.94	28.06	27.81	27.88
1200	NYSE	PPG	Mon, Feb 24, 1997	27.63	27.94	27.56	27.81
1199	NYSE	PPG	Fri, Feb 21, 1997	27.50	27.69	27.44	27.69
1198	NYSE	PPG	Thu, Feb 20, 1997	27.56	27.75	27.44	27.50
1197	NYSE	PPG	Wed, Feb 19, 1997	27.38	27.81	27.31	27.56
1196	NYSE	PPG	Tue, Feb 18, 1997	27.25	27.56	27.19	27.50
1195	NYSE	PPG	Fri, Feb 14, 1997	27.38	27.44	27.19	27.19
1194	NYSE	PPG	Thu, Feb 13, 1997	26.81	27.31	26.81	27.25
1193	NYSE	PPG	Wed, Feb 12, 1997	26.69	26.88	26.63	26.75
1192	NYSE	PPG	Tue, Feb 11, 1997	26.63	26.63	26.50	26.56
1191	NYSE	PPG	Mon, Feb 10, 1997	26.69	26.81	26.51	26.63
1190	NYSE	PPG	Fri, Feb 7, 1997	26.63	26.81	26.56	26.63
1189	NYSE	PPG	Thu, Feb 6, 1997	26.63	26.69	26.50	26.63
1188	NYSE	PPG	Wed, Feb 5, 1997	26.81	27.00	26.50	26.63
1187	NYSE	PPG	Tue, Feb 4, 1997	26.94	26.94	26.56	26.69
1186	NYSE	PPG	Mon, Feb 3, 1997	26.88	27.00	26.69	26.81
1185	NYSE	PPG	Fri, Jan 31, 1997	26.69	26.81	26.63	26.75
1184	NYSE	PPG	Thu, Jan 30, 1997	26.94	26.94	26.50	26.56
1183	NYSE	PPG	Wed, Jan 29, 1997	27.06	27.13	26.69	26.81
1182	NYSE	PPG	Tue, Jan 28, 1997	27.25	27.25	27.00	27.00
1181	NYSE	PPG	Mon, Jan 27, 1997	27.19	27.19	27.00	27.00
1180	NYSE	PPG	Fri, Jan 24, 1997	27.13	27.31	27.00	27.19
1179	NYSE	PPG	Thu, Jan 23, 1997	27.13	27.38	27.13	27.13
1178	NYSE	PPG	Wed, Jan 22, 1997	27.50	27.56	27.06	27.06
1177	NYSE	PPG	Tue, Jan 21, 1997	27.63	27.75	27.50	27.63
1176	NYSE	PPG	Mon, Jan 20, 1997	27.63	27.88	27.44	27.75
1175	NYSE	PPG	Fri, Jan 17, 1997	26.88	27.69	26.88	27.63
1174	NYSE	PPG	Thu, Jan 16, 1997	26.69	26.88	26.13	26.81
1173	NYSE	PPG	Wed, Jan 15, 1997	27.00	27.06	26.63	26.69
1172	NYSE	PPG	Tue, Jan 14, 1997	27.31	27.31	27.00	27.06
1171	NYSE	PPG	Mon, Jan 13, 1997	27.06	27.13	26.94	27.00
1170	NYSE	PPG	Fri, Jan 10, 1997	26.19	27.25	26.19	27.13
1169	NYSE	PPG	Thu, Jan 9, 1997	26.88	26.88	26.19	26.50
1168	NYSE	PPG	Wed, Jan 8, 1997	27.63	27.63	26.75	26.81
1167	NYSE	PPG	Tue, Jan 7, 1997	27.75	27.88	27.56	27.63
1166	NYSE	PPG	Mon, Jan 6, 1997	28.13	28.25	27.69	27.81
1165	NYSE	PPG	Fri, Jan 3, 1997	27.50	28.00	27.50	27.94
1164	NYSE	PPG	Thu, Jan 2, 1997	28.00	28.00	27.22	27.50
1163	NYSE	PPG	Tue, Dec 31, 1996	28.44	28.44	28.06	28.06
1162	NYSE	PPG	Mon, Dec 30, 1996	28.50	28.63	28.44	28.56
1161	NYSE	PPG	Fri, Dec 27, 1996	28.56	28.69	28.31	28.38
1160	NYSE	PPG	Thu, Dec 26, 1996	28.44	28.75	28.44	28.56
1159	NYSE	PPG	Tue, Dec 24, 1996	28.38	28.44	28.19	28.44
1158	NYSE	PPG	Mon, Dec 23, 1996	28.19	28.69	28.06	28.25
1157	NYSE	PPG	Fri, Dec 20, 1996	28.63	28.63	28.13	28.25
1156	NYSE	PPG	Thu, Dec 19, 1996	27.50	28.00	27.44	27.88
1155	NYSE	PPG	Wed, Dec 18, 1996	27.69	28.00	27.31	27.50
1154	NYSE	PPG	Tue, Dec 17, 1996	28.25	28.31	27.75	27.75
1153	NYSE	PPG	Mon, Dec 16, 1996	28.38	28.63	28.31	28.50
1152	NYSE	PPG	Fri, Dec 13, 1996	28.38	28.69	28.25	28.38
1151	NYSE	PPG	Thu, Dec 12, 1996	29.13	29.19	28.25	28.63
1150	NYSE	PPG	Wed, Dec 11, 1996	29.88	29.94	29.00	29.00
1149	NYSE	PPG	Tue, Dec 10, 1996	30.25	30.25	30.00	30.00
1148	NYSE	PPG	Mon, Dec 9, 1996	29.94	30.25	29.94	30.25
1147	NYSE	PPG	Fri, Dec 6, 1996	30.00	30.13	29.75	29.94
1146	NYSE	PPG	Thu, Dec 5, 1996	30.19	30.44	30.19	30.31
1145	NYSE	PPG	Wed, Dec 4, 1996	30.13	30.44	30.00	30.13
1144	NYSE	PPG	Tue, Dec 3, 1996	30.69	31.13	30.38	30.38
1143	NYSE	PPG	Mon, Dec 2, 1996	30.50	31.13	30.19	30.88
1142	NYSE	PPG	Fri, Nov 29, 1996	30.81	30.88	30.63	30.63
1141	NYSE	PPG	Wed, Nov 27, 1996	30.50	31.13	30.50	30.81
1140	NYSE	PPG	Tue, Nov 26, 1996	30.38	30.63	30.25	30.50
1139	NYSE	PPG	Mon, Nov 25, 1996	29.94	30.44	29.94	30.38
1138	NYSE	PPG	Fri, Nov 22, 1996	30.00	30.25	29.75	30.06
1137	NYSE	PPG	Thu, Nov 21, 1996	29.75	30.00	29.56	29.94
1136	NYSE	PPG	Wed, Nov 20, 1996	29.50	29.63	29.38	29.63
1135	NYSE	PPG	Tue, Nov 19, 1996	29.50	29.56	29.44	29.50
1134	NYSE	PPG	Mon, Nov 18, 1996	29.38	29.50	29.19	29.44
1133	NYSE	PPG	Fri, Nov 15, 1996	29.50	29.50	29.25	29.31
1132	NYSE	PPG	Thu, Nov 14, 1996	29.56	29.69	29.38	29.50
1131	NYSE	PPG	Wed, Nov 13, 1996	29.50	29.88	29.44	29.75
1130	NYSE	PPG	Tue, Nov 12, 1996	29.69	29.81	29.44	29.63
1129	NYSE	PPG	Mon, Nov 11, 1996	29.31	29.81	29.25	29.75
1128	NYSE	PPG	Fri, Nov 8, 1996	29.19	29.31	29.00	29.31
1127	NYSE	PPG	Thu, Nov 7, 1996	28.81	29.50	28.75	29.31
1126	NYSE	PPG	Wed, Nov 6, 1996	28.88	28.94	28.75	28.94
1125	NYSE	PPG	Tue, Nov 5, 1996	28.88	29.00	28.81	28.88
1124	NYSE	PPG	Mon, Nov 4, 1996	28.94	28.94	28.56	28.81
1123	NYSE	PPG	Fri, Nov 1, 1996	28.56	28.88	28.56	28.81
1122	NYSE	PPG	Thu, Oct 31, 1996	28.19	28.63	28.06	28.50
1121	NYSE	PPG	Wed, Oct 30, 1996	28.56	28.56	28.13	28.31
1120	NYSE	PPG	Tue, Oct 29, 1996	28.50	28.63	28.25	28.50
1119	NYSE	PPG	Mon, Oct 28, 1996	28.50	28.81	28.38	28.50
1118	NYSE	PPG	Fri, Oct 25, 1996	28.31	28.50	28.31	28.31
1117	NYSE	PPG	Thu, Oct 24, 1996	28.50	28.56	28.16	28.44
1116	NYSE	PPG	Wed, Oct 23, 1996	28.19	28.50	28.13	28.50
1115	NYSE	PPG	Tue, Oct 22, 1996	28.38	28.38	28.19	28.31
1114	NYSE	PPG	Mon, Oct 21, 1996	28.38	28.44	28.25	28.38
1113	NYSE	PPG	Fri, Oct 18, 1996	28.44	28.44	28.13	28.38
1112	NYSE	PPG	Thu, Oct 17, 1996	28.00	28.88	27.94	28.38
1111	NYSE	PPG	Wed, Oct 16, 1996	27.63	27.94	27.50	27.94
1110	NYSE	PPG	Tue, Oct 15, 1996	27.75	27.81	27.50	27.56
1109	NYSE	PPG	Mon, Oct 14, 1996	27.38	27.88	27.38	27.75
1108	NYSE	PPG	Fri, Oct 11, 1996	27.31	27.50	27.31	27.44
1107	NYSE	PPG	Thu, Oct 10, 1996	27.00	27.31	26.94	27.31
1106	NYSE	PPG	Wed, Oct 9, 1996	27.31	27.44	26.63	27.19
1105	NYSE	PPG	Tue, Oct 8, 1996	27.25	27.56	27.25	27.31
1104	NYSE	PPG	Mon, Oct 7, 1996	27.44	27.50	27.31	27.31
1103	NYSE	PPG	Fri, Oct 4, 1996	27.50	27.63	27.31	27.50
1102	NYSE	PPG	Thu, Oct 3, 1996	27.00	27.50	27.00	27.50
1101	NYSE	PPG	Wed, Oct 2, 1996	27.00	27.13	26.81	27.00
1100	NYSE	PPG	Tue, Oct 1, 1996	27.00	27.00	26.81	26.81
1099	NYSE	PPG	Mon, Sep 30, 1996	26.75	27.25	26.75	27.19
1098	NYSE	PPG	Fri, Sep 27, 1996	26.69	26.88	26.56	26.81
1097	NYSE	PPG	Thu, Sep 26, 1996	26.69	27.00	26.66	26.81
1096	NYSE	PPG	Wed, Sep 25, 1996	26.63	26.81	26.56	26.75
1095	NYSE	PPG	Tue, Sep 24, 1996	26.44	26.75	26.31	26.69
1094	NYSE	PPG	Mon, Sep 23, 1996	26.25	26.56	26.25	26.44
1093	NYSE	PPG	Fri, Sep 20, 1996	26.31	26.63	26.25	26.63
1092	NYSE	PPG	Thu, Sep 19, 1996	26.13	26.50	26.00	26.25
1091	NYSE	PPG	Wed, Sep 18, 1996	26.38	26.44	26.06	26.19
1090	NYSE	PPG	Tue, Sep 17, 1996	26.56	26.56	26.19	26.50
1089	NYSE	PPG	Mon, Sep 16, 1996	26.50	26.75	26.31	26.50
1088	NYSE	PPG	Fri, Sep 13, 1996	26.25	26.50	26.25	26.50
1087	NYSE	PPG	Thu, Sep 12, 1996	26.00	26.19	25.88	26.00
1086	NYSE	PPG	Wed, Sep 11, 1996	25.75	26.00	25.69	26.00
1085	NYSE	PPG	Tue, Sep 10, 1996	25.75	25.81	25.69	25.75
1084	NYSE	PPG	Mon, Sep 9, 1996	25.31	25.69	25.31	25.63
1083	NYSE	PPG	Fri, Sep 6, 1996	24.94	25.31	24.81	25.13
1082	NYSE	PPG	Thu, Sep 5, 1996	24.88	24.88	24.69	24.81
1081	NYSE	PPG	Wed, Sep 4, 1996	24.81	25.00	24.56	25.00
1080	NYSE	PPG	Tue, Sep 3, 1996	24.50	24.81	24.31	24.75
1079	NYSE	PPG	Fri, Aug 30, 1996	24.94	25.00	24.69	24.69
1078	NYSE	PPG	Thu, Aug 29, 1996	25.25	25.25	24.81	25.00
1077	NYSE	PPG	Wed, Aug 28, 1996	25.25	25.38	25.25	25.31
1076	NYSE	PPG	Tue, Aug 27, 1996	25.25	25.44	25.13	25.31
1075	NYSE	PPG	Mon, Aug 26, 1996	25.44	25.50	25.13	25.31
1074	NYSE	PPG	Fri, Aug 23, 1996	25.44	25.63	25.38	25.56
1073	NYSE	PPG	Thu, Aug 22, 1996	25.50	25.75	25.44	25.56
1072	NYSE	PPG	Wed, Aug 21, 1996	25.75	25.75	25.56	25.69
1071	NYSE	PPG	Tue, Aug 20, 1996	25.63	26.00	25.63	25.81
1070	NYSE	PPG	Mon, Aug 19, 1996	25.56	25.81	25.44	25.75
1069	NYSE	PPG	Fri, Aug 16, 1996	25.38	25.69	25.38	25.69
1068	NYSE	PPG	Thu, Aug 15, 1996	25.75	25.75	25.38	25.38
1067	NYSE	PPG	Wed, Aug 14, 1996	25.63	25.88	25.63	25.69
1066	NYSE	PPG	Tue, Aug 13, 1996	25.81	25.94	25.56	25.63
1065	NYSE	PPG	Mon, Aug 12, 1996	25.56	25.94	25.56	25.94
1064	NYSE	PPG	Fri, Aug 9, 1996	25.63	25.81	25.38	25.75
1063	NYSE	PPG	Thu, Aug 8, 1996	25.38	25.69	25.31	25.69
1062	NYSE	PPG	Wed, Aug 7, 1996	25.44	25.69	25.38	25.50
1061	NYSE	PPG	Tue, Aug 6, 1996	25.31	25.50	25.25	25.44
1060	NYSE	PPG	Mon, Aug 5, 1996	25.38	25.50	25.38	25.50
1059	NYSE	PPG	Fri, Aug 2, 1996	25.38	25.75	25.31	25.50
1058	NYSE	PPG	Thu, Aug 1, 1996	24.50	25.25	24.50	25.13
1057	NYSE	PPG	Wed, Jul 31, 1996	24.44	24.75	24.38	24.63
1056	NYSE	PPG	Tue, Jul 30, 1996	24.06	24.44	24.00	24.44
1055	NYSE	PPG	Mon, Jul 29, 1996	24.13	24.31	24.00	24.06
1054	NYSE	PPG	Fri, Jul 26, 1996	23.69	24.44	23.63	24.25
1053	NYSE	PPG	Thu, Jul 25, 1996	23.50	23.88	23.50	23.56
1052	NYSE	PPG	Wed, Jul 24, 1996	22.50	23.63	22.50	23.50
1051	NYSE	PPG	Tue, Jul 23, 1996	22.88	23.13	22.56	22.69
1050	NYSE	PPG	Mon, Jul 22, 1996	23.13	23.19	22.69	22.75
1049	NYSE	PPG	Fri, Jul 19, 1996	23.31	23.50	22.81	23.06
1048	NYSE	PPG	Thu, Jul 18, 1996	22.63	23.63	22.63	23.38
1047	NYSE	PPG	Wed, Jul 17, 1996	22.75	22.88	22.44	22.50
1046	NYSE	PPG	Tue, Jul 16, 1996	22.69	23.00	22.31	22.63
1045	NYSE	PPG	Mon, Jul 15, 1996	23.25	23.25	22.56	22.75
1044	NYSE	PPG	Fri, Jul 12, 1996	23.63	23.75	23.13	23.38
1043	NYSE	PPG	Thu, Jul 11, 1996	23.88	24.13	23.63	23.63
1042	NYSE	PPG	Wed, Jul 10, 1996	23.81	23.94	23.44	23.81
1041	NYSE	PPG	Tue, Jul 9, 1996	23.69	24.13	23.63	24.00
1040	NYSE	PPG	Mon, Jul 8, 1996	23.81	23.88	23.63	23.69
1039	NYSE	PPG	Fri, Jul 5, 1996	23.75	23.88	23.56	23.69
1038	NYSE	PPG	Wed, Jul 3, 1996	24.00	24.19	24.00	24.13
1037	NYSE	PPG	Tue, Jul 2, 1996	24.31	24.31	24.13	24.19
1036	NYSE	PPG	Mon, Jul 1, 1996	24.50	24.56	23.94	24.31
1035	NYSE	PPG	Fri, Jun 28, 1996	24.94	24.94	24.31	24.38
1034	NYSE	PPG	Thu, Jun 27, 1996	24.75	24.81	24.69	24.81
1033	NYSE	PPG	Wed, Jun 26, 1996	24.88	25.00	24.69	24.75
1032	NYSE	PPG	Tue, Jun 25, 1996	24.94	25.06	24.81	24.81
1031	NYSE	PPG	Mon, Jun 24, 1996	24.75	25.06	24.63	25.00
1030	NYSE	PPG	Fri, Jun 21, 1996	24.44	24.75	24.38	24.63
1029	NYSE	PPG	Thu, Jun 20, 1996	24.88	24.94	24.38	24.44
1028	NYSE	PPG	Wed, Jun 19, 1996	24.88	24.94	24.63	24.88
1027	NYSE	PPG	Tue, Jun 18, 1996	24.75	24.94	24.75	24.88
1026	NYSE	PPG	Mon, Jun 17, 1996	24.81	25.00	24.75	24.75
1025	NYSE	PPG	Fri, Jun 14, 1996	25.00	25.06	24.75	24.75
1024	NYSE	PPG	Thu, Jun 13, 1996	25.19	25.19	24.75	25.13
1023	NYSE	PPG	Wed, Jun 12, 1996	25.06	25.44	24.94	25.19
1022	NYSE	PPG	Tue, Jun 11, 1996	25.00	25.25	24.94	25.06
1021	NYSE	PPG	Mon, Jun 10, 1996	25.19	25.19	24.94	25.06
1020	NYSE	PPG	Fri, Jun 7, 1996	24.50	25.13	24.50	25.06
1019	NYSE	PPG	Thu, Jun 6, 1996	25.81	25.81	25.13	25.25
1018	NYSE	PPG	Wed, Jun 5, 1996	25.81	25.94	25.69	25.81
1017	NYSE	PPG	Tue, Jun 4, 1996	26.00	26.00	25.88	25.94
1016	NYSE	PPG	Mon, Jun 3, 1996	25.69	26.00	25.63	26.00
1015	NYSE	PPG	Fri, May 31, 1996	26.25	26.31	25.75	25.88
1014	NYSE	PPG	Thu, May 30, 1996	26.19	26.56	26.13	26.50
1013	NYSE	PPG	Wed, May 29, 1996	26.44	26.50	26.25	26.31
1012	NYSE	PPG	Tue, May 28, 1996	26.50	26.63	26.31	26.44
1011	NYSE	PPG	Fri, May 24, 1996	26.50	26.69	26.44	26.69
1010	NYSE	PPG	Thu, May 23, 1996	26.50	26.75	26.50	26.50
1009	NYSE	PPG	Wed, May 22, 1996	26.13	26.56	26.00	26.50
1008	NYSE	PPG	Tue, May 21, 1996	26.31	26.50	26.31	26.50
1007	NYSE	PPG	Mon, May 20, 1996	26.25	26.38	26.06	26.38
1006	NYSE	PPG	Fri, May 17, 1996	25.81	26.38	25.75	26.00
1005	NYSE	PPG	Thu, May 16, 1996	25.88	25.88	25.63	25.75
1004	NYSE	PPG	Wed, May 15, 1996	25.63	25.94	25.44	25.88
1003	NYSE	PPG	Tue, May 14, 1996	25.38	25.69	25.38	25.63
1002	NYSE	PPG	Mon, May 13, 1996	25.25	25.50	25.13	25.44
1001	NYSE	PPG	Fri, May 10, 1996	25.25	25.63	25.19	25.50
1000	NYSE	PPG	Thu, May 9, 1996	24.94	25.38	24.88	25.13
999	NYSE	PPG	Wed, May 8, 1996	24.94	25.13	24.81	25.00
998	NYSE	PPG	Tue, May 7, 1996	25.25	25.31	25.00	25.19
997	NYSE	PPG	Mon, May 6, 1996	25.31	25.38	25.06	25.38
996	NYSE	PPG	Fri, May 3, 1996	25.38	25.44	25.25	25.25
995	NYSE	PPG	Thu, May 2, 1996	25.31	25.38	25.25	25.38
994	NYSE	PPG	Wed, May 1, 1996	25.31	25.44	25.25	25.31
993	NYSE	PPG	Tue, Apr 30, 1996	25.38	25.44	25.25	25.31
992	NYSE	PPG	Mon, Apr 29, 1996	25.50	25.56	25.31	25.38
991	NYSE	PPG	Fri, Apr 26, 1996	25.44	25.88	25.38	25.63
990	NYSE	PPG	Thu, Apr 25, 1996	25.50	25.56	25.25	25.38
989	NYSE	PPG	Wed, Apr 24, 1996	25.88	25.88	25.44	25.63
988	NYSE	PPG	Tue, Apr 23, 1996	25.44	25.94	25.38	25.94
987	NYSE	PPG	Mon, Apr 22, 1996	25.50	25.56	25.19	25.44
986	NYSE	PPG	Fri, Apr 19, 1996	25.38	25.88	25.31	25.75
985	NYSE	PPG	Thu, Apr 18, 1996	24.69	24.88	24.44	24.75
984	NYSE	PPG	Wed, Apr 17, 1996	24.69	24.94	24.56	24.69
983	NYSE	PPG	Tue, Apr 16, 1996	24.38	24.88	24.31	24.75
982	NYSE	PPG	Mon, Apr 15, 1996	24.38	24.44	24.25	24.44
981	NYSE	PPG	Fri, Apr 12, 1996	24.50	24.56	24.25	24.38
980	NYSE	PPG	Thu, Apr 11, 1996	24.38	24.56	24.25	24.56
979	NYSE	PPG	Wed, Apr 10, 1996	24.50	24.63	24.38	24.44
978	NYSE	PPG	Tue, Apr 9, 1996	24.69	24.94	24.56	24.69
977	NYSE	PPG	Mon, Apr 8, 1996	24.63	24.81	24.31	24.69
976	NYSE	PPG	Thu, Apr 4, 1996	25.06	25.19	24.94	25.00
975	NYSE	PPG	Wed, Apr 3, 1996	24.94	25.38	24.88	25.19
974	NYSE	PPG	Tue, Apr 2, 1996	24.88	25.06	24.81	25.00
973	NYSE	PPG	Mon, Apr 1, 1996	24.44	25.25	24.44	25.13
972	NYSE	PPG	Fri, Mar 29, 1996	24.56	24.56	24.38	24.44
971	NYSE	PPG	Thu, Mar 28, 1996	24.25	24.50	24.19	24.44
970	NYSE	PPG	Wed, Mar 27, 1996	24.63	24.75	24.44	24.44
969	NYSE	PPG	Tue, Mar 26, 1996	24.63	25.06	24.59	24.69
968	NYSE	PPG	Mon, Mar 25, 1996	24.94	25.00	24.44	24.44
967	NYSE	PPG	Fri, Mar 22, 1996	24.00	24.69	24.00	24.63
966	NYSE	PPG	Thu, Mar 21, 1996	24.06	24.19	23.81	24.00
965	NYSE	PPG	Wed, Mar 20, 1996	24.25	24.38	24.00	24.13
964	NYSE	PPG	Tue, Mar 19, 1996	24.31	24.44	24.13	24.25
963	NYSE	PPG	Mon, Mar 18, 1996	24.13	24.31	24.06	24.31
962	NYSE	PPG	Fri, Mar 15, 1996	24.00	24.06	23.88	23.94
961	NYSE	PPG	Thu, Mar 14, 1996	23.75	24.19	23.50	24.13
960	NYSE	PPG	Wed, Mar 13, 1996	23.56	23.81	23.38	23.81
959	NYSE	PPG	Tue, Mar 12, 1996	23.25	23.94	23.13	23.56
958	NYSE	PPG	Mon, Mar 11, 1996	23.13	23.38	23.00	23.38
957	NYSE	PPG	Fri, Mar 8, 1996	23.06	23.44	22.94	23.25
956	NYSE	PPG	Thu, Mar 7, 1996	23.63	23.63	23.38	23.44
955	NYSE	PPG	Wed, Mar 6, 1996	23.81	23.94	23.69	23.75
954	NYSE	PPG	Tue, Mar 5, 1996	23.75	23.94	23.56	23.94
953	NYSE	PPG	Mon, Mar 4, 1996	23.56	23.94	23.56	23.75
952	NYSE	PPG	Fri, Mar 1, 1996	23.38	23.44	23.13	23.44
951	NYSE	PPG	Thu, Feb 29, 1996	23.06	23.31	22.81	23.19
950	NYSE	PPG	Wed, Feb 28, 1996	23.50	23.75	23.19	23.19
949	NYSE	PPG	Tue, Feb 27, 1996	23.63	23.63	23.38	23.50
948	NYSE	PPG	Mon, Feb 26, 1996	23.56	23.75	23.25	23.63
947	NYSE	PPG	Fri, Feb 23, 1996	23.75	23.88	23.25	23.63
946	NYSE	PPG	Thu, Feb 22, 1996	22.88	23.56	22.81	23.56
945	NYSE	PPG	Wed, Feb 21, 1996	22.50	22.75	22.44	22.69
944	NYSE	PPG	Tue, Feb 20, 1996	22.25	22.56	22.00	22.50
943	NYSE	PPG	Fri, Feb 16, 1996	23.19	23.25	22.56	22.88
942	NYSE	PPG	Thu, Feb 15, 1996	23.69	23.88	23.25	23.31
941	NYSE	PPG	Wed, Feb 14, 1996	24.06	24.19	23.63	23.88
940	NYSE	PPG	Tue, Feb 13, 1996	24.25	24.44	24.00	24.38
939	NYSE	PPG	Mon, Feb 12, 1996	23.88	24.50	23.88	24.50
938	NYSE	PPG	Fri, Feb 9, 1996	23.38	24.13	23.38	23.88
937	NYSE	PPG	Thu, Feb 8, 1996	23.25	23.75	23.13	23.69
936	NYSE	PPG	Wed, Feb 7, 1996	22.75	23.38	22.69	23.38
935	NYSE	PPG	Tue, Feb 6, 1996	23.13	23.13	22.56	22.81
934	NYSE	PPG	Mon, Feb 5, 1996	22.88	23.19	22.69	23.13
933	NYSE	PPG	Fri, Feb 2, 1996	23.19	23.31	22.63	22.88
932	NYSE	PPG	Thu, Feb 1, 1996	23.31	23.38	23.06	23.19
931	NYSE	PPG	Wed, Jan 31, 1996	23.31	23.38	23.06	23.38
930	NYSE	PPG	Tue, Jan 30, 1996	23.06	23.31	22.88	23.31
929	NYSE	PPG	Mon, Jan 29, 1996	23.00	23.31	22.94	23.19
928	NYSE	PPG	Fri, Jan 26, 1996	22.63	23.25	22.63	23.06
927	NYSE	PPG	Thu, Jan 25, 1996	22.63	22.75	22.50	22.63
926	NYSE	PPG	Wed, Jan 24, 1996	22.38	22.69	22.31	22.69
925	NYSE	PPG	Tue, Jan 23, 1996	22.19	22.44	22.19	22.38
924	NYSE	PPG	Mon, Jan 22, 1996	21.94	22.31	21.88	22.25
923	NYSE	PPG	Fri, Jan 19, 1996	21.88	22.06	21.44	21.88
922	NYSE	PPG	Thu, Jan 18, 1996	22.69	22.69	22.25	22.31
921	NYSE	PPG	Wed, Jan 17, 1996	22.63	22.81	22.50	22.75
920	NYSE	PPG	Tue, Jan 16, 1996	22.69	22.81	22.50	22.69
919	NYSE	PPG	Mon, Jan 15, 1996	22.63	22.88	22.63	22.69
918	NYSE	PPG	Fri, Jan 12, 1996	22.88	22.88	22.38	22.50
917	NYSE	PPG	Thu, Jan 11, 1996	22.75	22.81	22.38	22.75
916	NYSE	PPG	Wed, Jan 10, 1996	23.19	23.25	22.75	22.81
915	NYSE	PPG	Tue, Jan 9, 1996	23.44	23.56	23.13	23.37
914	NYSE	PPG	Mon, Jan 8, 1996	23.31	23.44	23.25	23.38
913	NYSE	PPG	Fri, Jan 5, 1996	23.38	23.63	23.31	23.38
912	NYSE	PPG	Thu, Jan 4, 1996	23.81	23.81	23.31	23.44
911	NYSE	PPG	Wed, Jan 3, 1996	23.25	23.81	23.25	23.81
910	NYSE	PPG	Tue, Jan 2, 1996	22.63	23.31	22.63	23.19
909	NYSE	PPG	Fri, Dec 29, 1995	22.50	22.94	22.50	22.88
908	NYSE	PPG	Thu, Dec 28, 1995	22.31	22.75	22.13	22.63
907	NYSE	PPG	Wed, Dec 27, 1995	22.31	22.44	22.19	22.44
906	NYSE	PPG	Tue, Dec 26, 1995	22.56	22.56	22.13	22.25
905	NYSE	PPG	Fri, Dec 22, 1995	22.38	22.69	22.38	22.56
904	NYSE	PPG	Thu, Dec 21, 1995	22.25	22.50	22.19	22.38
903	NYSE	PPG	Wed, Dec 20, 1995	22.25	22.44	22.00	22.00
902	NYSE	PPG	Tue, Dec 19, 1995	22.06	22.31	21.88	22.19
901	NYSE	PPG	Mon, Dec 18, 1995	22.56	22.56	22.13	22.19
900	NYSE	PPG	Fri, Dec 15, 1995	22.88	22.88	22.56	22.56
899	NYSE	PPG	Thu, Dec 14, 1995	23.13	23.25	22.81	22.88
898	NYSE	PPG	Wed, Dec 13, 1995	23.00	23.38	22.94	23.06
897	NYSE	PPG	Tue, Dec 12, 1995	23.06	23.13	22.94	23.00
896	NYSE	PPG	Mon, Dec 11, 1995	23.13	23.13	22.88	23.00
895	NYSE	PPG	Fri, Dec 8, 1995	23.19	23.31	23.00	23.13
894	NYSE	PPG	Thu, Dec 7, 1995	23.69	23.69	23.25	23.25
893	NYSE	PPG	Wed, Dec 6, 1995	23.81	23.94	23.56	23.81
892	NYSE	PPG	Tue, Dec 5, 1995	23.63	23.94	23.63	23.88
891	NYSE	PPG	Mon, Dec 4, 1995	23.19	23.69	23.19	23.63
890	NYSE	PPG	Fri, Dec 1, 1995	22.69	23.25	22.69	23.25
889	NYSE	PPG	Thu, Nov 30, 1995	22.69	22.75	22.50	22.69
888	NYSE	PPG	Wed, Nov 29, 1995	22.81	22.88	22.50	22.69
887	NYSE	PPG	Tue, Nov 28, 1995	22.81	22.88	22.56	22.88
886	NYSE	PPG	Mon, Nov 27, 1995	22.81	22.94	22.50	22.88
885	NYSE	PPG	Fri, Nov 24, 1995	22.69	22.94	22.69	22.75
884	NYSE	PPG	Wed, Nov 22, 1995	22.19	22.94	22.00	22.69
883	NYSE	PPG	Tue, Nov 21, 1995	21.38	22.31	21.38	22.31
882	NYSE	PPG	Mon, Nov 20, 1995	21.56	21.69	21.44	21.56
881	NYSE	PPG	Fri, Nov 17, 1995	21.56	21.63	21.50	21.56
880	NYSE	PPG	Thu, Nov 16, 1995	21.63	21.75	21.44	21.50
879	NYSE	PPG	Wed, Nov 15, 1995	21.56	21.69	21.50	21.69
878	NYSE	PPG	Tue, Nov 14, 1995	21.50	21.81	21.38	21.56
877	NYSE	PPG	Mon, Nov 13, 1995	21.44	21.69	21.44	21.56
876	NYSE	PPG	Fri, Nov 10, 1995	21.81	21.81	21.63	21.69
875	NYSE	PPG	Thu, Nov 9, 1995	21.88	21.94	21.75	21.75
874	NYSE	PPG	Wed, Nov 8, 1995	21.69	21.88	21.56	21.88
873	NYSE	PPG	Tue, Nov 7, 1995	21.63	21.75	21.56	21.63
872	NYSE	PPG	Mon, Nov 6, 1995	21.56	21.69	21.56	21.63
871	NYSE	PPG	Fri, Nov 3, 1995	21.56	21.88	21.56	21.75
870	NYSE	PPG	Thu, Nov 2, 1995	21.44	21.69	21.44	21.56
869	NYSE	PPG	Wed, Nov 1, 1995	21.25	21.38	21.25	21.31
868	NYSE	PPG	Tue, Oct 31, 1995	21.31	21.56	21.25	21.25
867	NYSE	PPG	Mon, Oct 30, 1995	21.00	21.38	21.00	21.25
866	NYSE	PPG	Fri, Oct 27, 1995	21.00	21.13	20.94	21.00
865	NYSE	PPG	Thu, Oct 26, 1995	21.63	21.75	21.06	21.06
864	NYSE	PPG	Wed, Oct 25, 1995	21.88	21.88	21.44	21.50
863	NYSE	PPG	Tue, Oct 24, 1995	21.88	21.88	21.56	21.88
862	NYSE	PPG	Mon, Oct 23, 1995	21.75	21.88	21.56	21.75
861	NYSE	PPG	Fri, Oct 20, 1995	21.94	21.94	21.75	21.75
860	NYSE	PPG	Thu, Oct 19, 1995	22.19	22.19	21.81	22.00
859	NYSE	PPG	Wed, Oct 18, 1995	22.38	22.50	22.38	22.38
858	NYSE	PPG	Tue, Oct 17, 1995	22.44	22.56	22.38	22.38
857	NYSE	PPG	Mon, Oct 16, 1995	22.69	22.75	22.44	22.63
856	NYSE	PPG	Fri, Oct 13, 1995	22.63	22.81	22.50	22.69
855	NYSE	PPG	Thu, Oct 12, 1995	22.44	22.50	22.31	22.44
854	NYSE	PPG	Wed, Oct 11, 1995	22.31	22.38	22.25	22.31
853	NYSE	PPG	Tue, Oct 10, 1995	22.06	22.44	22.06	22.31
852	NYSE	PPG	Mon, Oct 9, 1995	22.31	22.38	22.19	22.31
851	NYSE	PPG	Fri, Oct 6, 1995	22.31	22.44	22.25	22.31
850	NYSE	PPG	Thu, Oct 5, 1995	22.38	22.63	22.25	22.50
849	NYSE	PPG	Wed, Oct 4, 1995	22.69	22.69	22.13	22.25
848	NYSE	PPG	Tue, Oct 3, 1995	22.88	23.00	22.69	22.69
847	NYSE	PPG	Mon, Oct 2, 1995	23.31	23.31	22.81	22.88
846	NYSE	PPG	Fri, Sep 29, 1995	23.00	23.25	23.00	23.19
845	NYSE	PPG	Thu, Sep 28, 1995	23.19	23.19	22.88	23.00
844	NYSE	PPG	Wed, Sep 27, 1995	23.00	23.19	22.94	23.13
843	NYSE	PPG	Tue, Sep 26, 1995	23.00	23.13	23.00	23.00
842	NYSE	PPG	Mon, Sep 25, 1995	22.75	23.19	22.75	23.00
841	NYSE	PPG	Fri, Sep 22, 1995	22.63	22.81	22.63	22.75
840	NYSE	PPG	Thu, Sep 21, 1995	23.19	23.19	22.75	22.88
839	NYSE	PPG	Wed, Sep 20, 1995	23.38	23.44	23.06	23.13
838	NYSE	PPG	Tue, Sep 19, 1995	23.44	23.50	23.25	23.31
837	NYSE	PPG	Mon, Sep 18, 1995	23.19	23.50	23.19	23.44
836	NYSE	PPG	Fri, Sep 15, 1995	23.44	23.44	23.25	23.31
835	NYSE	PPG	Thu, Sep 14, 1995	22.69	23.25	22.63	23.25
834	NYSE	PPG	Wed, Sep 13, 1995	22.44	22.69	22.44	22.69
833	NYSE	PPG	Tue, Sep 12, 1995	22.69	22.75	22.50	22.56
832	NYSE	PPG	Mon, Sep 11, 1995	22.44	22.75	22.31	22.69
831	NYSE	PPG	Fri, Sep 8, 1995	22.25	22.38	22.06	22.31
830	NYSE	PPG	Thu, Sep 7, 1995	21.94	22.13	21.94	22.13
829	NYSE	PPG	Wed, Sep 6, 1995	21.69	22.06	21.63	21.94
828	NYSE	PPG	Tue, Sep 5, 1995	21.75	21.81	21.50	21.81
827	NYSE	PPG	Fri, Sep 1, 1995	21.31	21.63	21.31	21.63
826	NYSE	PPG	Thu, Aug 31, 1995	21.25	21.38	21.19	21.38
825	NYSE	PPG	Wed, Aug 30, 1995	21.38	21.38	21.19	21.25
824	NYSE	PPG	Tue, Aug 29, 1995	21.38	21.44	21.28	21.31
823	NYSE	PPG	Mon, Aug 28, 1995	21.38	21.50	21.25	21.44
822	NYSE	PPG	Fri, Aug 25, 1995	21.31	21.50	21.25	21.38
821	NYSE	PPG	Thu, Aug 24, 1995	21.50	21.56	21.19	21.19
820	NYSE	PPG	Wed, Aug 23, 1995	21.69	21.75	21.63	21.63
819	NYSE	PPG	Tue, Aug 22, 1995	21.56	21.75	21.56	21.56
818	NYSE	PPG	Mon, Aug 21, 1995	21.50	21.81	21.50	21.75
817	NYSE	PPG	Fri, Aug 18, 1995	21.50	21.56	21.31	21.50
816	NYSE	PPG	Thu, Aug 17, 1995	21.81	21.81	21.50	21.50
815	NYSE	PPG	Wed, Aug 16, 1995	21.75	21.88	21.63	21.88
814	NYSE	PPG	Tue, Aug 15, 1995	21.69	21.81	21.63	21.75
813	NYSE	PPG	Mon, Aug 14, 1995	21.50	21.88	21.50	21.81
812	NYSE	PPG	Fri, Aug 11, 1995	21.81	21.94	21.44	21.50
811	NYSE	PPG	Thu, Aug 10, 1995	22.13	22.13	21.81	21.81
810	NYSE	PPG	Wed, Aug 9, 1995	22.50	22.50	22.06	22.13
809	NYSE	PPG	Tue, Aug 8, 1995	22.50	22.63	22.44	22.44
808	NYSE	PPG	Mon, Aug 7, 1995	22.69	22.75	22.56	22.63
807	NYSE	PPG	Fri, Aug 4, 1995	22.75	22.75	22.63	22.63
806	NYSE	PPG	Thu, Aug 3, 1995	22.69	22.75	22.50	22.75
805	NYSE	PPG	Wed, Aug 2, 1995	22.81	22.94	22.81	22.88
804	NYSE	PPG	Tue, Aug 1, 1995	22.94	23.06	22.88	23.00
803	NYSE	PPG	Mon, Jul 31, 1995	22.44	23.19	22.44	22.88
802	NYSE	PPG	Fri, Jul 28, 1995	22.63	22.69	22.44	22.56
801	NYSE	PPG	Thu, Jul 27, 1995	22.25	22.63	22.19	22.63
800	NYSE	PPG	Wed, Jul 26, 1995	22.00	22.56	22.00	22.44
799	NYSE	PPG	Tue, Jul 25, 1995	21.81	22.06	21.81	22.00
798	NYSE	PPG	Mon, Jul 24, 1995	21.94	22.00	21.69	21.94
797	NYSE	PPG	Fri, Jul 21, 1995	21.38	21.81	21.31	21.81
796	NYSE	PPG	Thu, Jul 20, 1995	21.44	21.69	21.19	21.44
795	NYSE	PPG	Wed, Jul 19, 1995	21.69	21.69	21.13	21.56
794	NYSE	PPG	Tue, Jul 18, 1995	22.19	22.19	21.63	21.75
793	NYSE	PPG	Mon, Jul 17, 1995	22.31	22.38	22.25	22.31
792	NYSE	PPG	Fri, Jul 14, 1995	22.50	22.56	22.25	22.44
791	NYSE	PPG	Thu, Jul 13, 1995	22.50	22.63	22.31	22.63
790	NYSE	PPG	Wed, Jul 12, 1995	22.19	22.50	22.00	22.38
789	NYSE	PPG	Tue, Jul 11, 1995	22.69	22.69	22.25	22.25
788	NYSE	PPG	Mon, Jul 10, 1995	22.50	23.00	22.44	22.81
787	NYSE	PPG	Fri, Jul 7, 1995	21.63	22.75	21.63	22.50
786	NYSE	PPG	Thu, Jul 6, 1995	21.56	21.75	21.25	21.69
785	NYSE	PPG	Wed, Jul 5, 1995	21.38	21.63	21.31	21.44
784	NYSE	PPG	Mon, Jul 3, 1995	21.38	21.50	21.31	21.50
783	NYSE	PPG	Fri, Jun 30, 1995	21.19	21.50	21.13	21.44
782	NYSE	PPG	Thu, Jun 29, 1995	21.00	21.13	20.88	21.13
781	NYSE	PPG	Wed, Jun 28, 1995	20.94	21.00	20.88	21.00
780	NYSE	PPG	Tue, Jun 27, 1995	20.94	21.00	20.88	21.00
779	NYSE	PPG	Mon, Jun 26, 1995	20.94	21.00	20.88	21.00
778	NYSE	PPG	Fri, Jun 23, 1995	20.88	21.00	20.81	21.00
777	NYSE	PPG	Thu, Jun 22, 1995	21.00	21.00	20.88	21.00
776	NYSE	PPG	Wed, Jun 21, 1995	21.00	21.06	20.88	21.06
775	NYSE	PPG	Tue, Jun 20, 1995	20.69	20.81	20.56	20.81
774	NYSE	PPG	Mon, Jun 19, 1995	20.31	20.88	20.25	20.88
773	NYSE	PPG	Fri, Jun 16, 1995	20.56	20.56	20.25	20.25
772	NYSE	PPG	Thu, Jun 15, 1995	20.50	20.75	20.44	20.69
771	NYSE	PPG	Wed, Jun 14, 1995	20.25	20.63	19.75	20.50
770	NYSE	PPG	Tue, Jun 13, 1995	21.25	21.38	20.38	20.38
769	NYSE	PPG	Mon, Jun 12, 1995	20.81	21.13	20.81	21.06
768	NYSE	PPG	Fri, Jun 9, 1995	21.00	21.06	20.75	20.75
767	NYSE	PPG	Thu, Jun 8, 1995	21.00	21.31	20.94	21.13
766	NYSE	PPG	Wed, Jun 7, 1995	20.81	21.13	20.81	21.00
765	NYSE	PPG	Tue, Jun 6, 1995	20.69	20.94	20.63	20.94
764	NYSE	PPG	Mon, Jun 5, 1995	20.25	20.75	20.25	20.75
763	NYSE	PPG	Fri, Jun 2, 1995	20.25	20.63	20.25	20.63
762	NYSE	PPG	Thu, Jun 1, 1995	20.63	20.75	20.50	20.75
761	NYSE	PPG	Wed, May 31, 1995	20.38	20.88	20.25	20.81
760	NYSE	PPG	Tue, May 30, 1995	20.00	20.50	20.00	20.50
759	NYSE	PPG	Fri, May 26, 1995	19.81	19.88	19.69	19.81
758	NYSE	PPG	Thu, May 25, 1995	20.00	20.00	19.75	19.75
757	NYSE	PPG	Wed, May 24, 1995	20.06	20.25	20.06	20.19
756	NYSE	PPG	Tue, May 23, 1995	19.94	20.00	19.81	19.94
755	NYSE	PPG	Mon, May 22, 1995	20.06	20.13	19.88	20.00
754	NYSE	PPG	Fri, May 19, 1995	19.94	20.00	19.88	20.00
753	NYSE	PPG	Thu, May 18, 1995	20.19	20.19	19.94	20.00
752	NYSE	PPG	Wed, May 17, 1995	20.25	20.25	20.00	20.19
751	NYSE	PPG	Tue, May 16, 1995	20.38	20.56	20.25	20.31
750	NYSE	PPG	Mon, May 15, 1995	19.38	20.25	19.38	20.25
749	NYSE	PPG	Fri, May 12, 1995	19.13	19.19	19.00	19.13
748	NYSE	PPG	Thu, May 11, 1995	19.19	19.31	18.88	19.13
747	NYSE	PPG	Wed, May 10, 1995	19.50	19.50	19.31	19.38
746	NYSE	PPG	Tue, May 9, 1995	19.44	19.56	19.31	19.44
745	NYSE	PPG	Mon, May 8, 1995	19.44	19.50	19.25	19.38
744	NYSE	PPG	Fri, May 5, 1995	19.75	19.94	19.50	19.56
743	NYSE	PPG	Thu, May 4, 1995	19.44	19.94	19.44	19.63
742	NYSE	PPG	Wed, May 3, 1995	19.81	19.88	19.63	19.69
741	NYSE	PPG	Tue, May 2, 1995	19.63	19.94	19.63	19.88
740	NYSE	PPG	Mon, May 1, 1995	19.56	19.75	19.50	19.75
739	NYSE	PPG	Fri, Apr 28, 1995	19.56	19.69	19.44	19.69
738	NYSE	PPG	Thu, Apr 27, 1995	19.63	19.63	19.25	19.56
737	NYSE	PPG	Wed, Apr 26, 1995	19.69	19.81	19.56	19.75
736	NYSE	PPG	Tue, Apr 25, 1995	19.38	19.94	19.38	19.81
735	NYSE	PPG	Mon, Apr 24, 1995	19.25	19.50	19.13	19.50
734	NYSE	PPG	Fri, Apr 21, 1995	19.38	19.38	19.00	19.25
733	NYSE	PPG	Thu, Apr 20, 1995	18.69	19.31	18.63	19.19
732	NYSE	PPG	Wed, Apr 19, 1995	18.44	18.75	18.38	18.69
731	NYSE	PPG	Tue, Apr 18, 1995	18.56	18.56	18.38	18.44
730	NYSE	PPG	Mon, Apr 17, 1995	18.94	19.00	18.31	18.50
729	NYSE	PPG	Thu, Apr 13, 1995	18.88	19.06	18.75	18.94
728	NYSE	PPG	Wed, Apr 12, 1995	18.50	18.81	18.50	18.81
727	NYSE	PPG	Tue, Apr 11, 1995	18.69	18.75	18.44	18.63
726	NYSE	PPG	Mon, Apr 10, 1995	18.56	18.81	18.50	18.56
725	NYSE	PPG	Fri, Apr 7, 1995	18.69	18.69	18.44	18.69
724	NYSE	PPG	Thu, Apr 6, 1995	19.13	19.13	18.63	18.63
723	NYSE	PPG	Wed, Apr 5, 1995	19.13	19.25	19.00	19.00
722	NYSE	PPG	Tue, Apr 4, 1995	19.25	19.38	19.13	19.31
721	NYSE	PPG	Mon, Apr 3, 1995	19.13	19.19	18.94	19.06
720	NYSE	PPG	Fri, Mar 31, 1995	19.31	19.44	18.88	18.88
719	NYSE	PPG	Thu, Mar 30, 1995	19.38	19.63	19.19	19.50
718	NYSE	PPG	Wed, Mar 29, 1995	18.94	19.50	18.88	19.50
717	NYSE	PPG	Tue, Mar 28, 1995	19.13	19.19	18.88	18.94
716	NYSE	PPG	Mon, Mar 27, 1995	18.63	19.13	18.63	19.06
715	NYSE	PPG	Fri, Mar 24, 1995	18.06	18.63	18.06	18.56
714	NYSE	PPG	Thu, Mar 23, 1995	18.06	18.13	18.00	18.13
713	NYSE	PPG	Wed, Mar 22, 1995	18.00	18.19	18.00	18.06
712	NYSE	PPG	Tue, Mar 21, 1995	17.88	18.13	17.88	18.00
711	NYSE	PPG	Mon, Mar 20, 1995	17.94	18.00	17.81	17.88
710	NYSE	PPG	Fri, Mar 17, 1995	18.00	18.00	17.75	17.88
709	NYSE	PPG	Thu, Mar 16, 1995	17.63	18.00	17.63	18.00
708	NYSE	PPG	Wed, Mar 15, 1995	17.69	17.72	17.56	17.63
707	NYSE	PPG	Tue, Mar 14, 1995	18.00	18.06	17.56	17.63
706	NYSE	PPG	Mon, Mar 13, 1995	17.88	18.00	17.81	17.88
705	NYSE	PPG	Fri, Mar 10, 1995	17.88	18.06	17.81	17.88
704	NYSE	PPG	Thu, Mar 9, 1995	17.88	18.06	17.75	17.75
703	NYSE	PPG	Wed, Mar 8, 1995	18.00	18.13	17.88	18.00
702	NYSE	PPG	Tue, Mar 7, 1995	18.31	18.31	17.88	18.00
701	NYSE	PPG	Mon, Mar 6, 1995	18.31	18.44	18.25	18.31
700	NYSE	PPG	Fri, Mar 3, 1995	18.25	18.38	18.25	18.38
699	NYSE	PPG	Thu, Mar 2, 1995	18.63	18.63	18.25	18.31
698	NYSE	PPG	Wed, Mar 1, 1995	18.50	18.69	18.31	18.69
697	NYSE	PPG	Tue, Feb 28, 1995	18.38	18.50	18.25	18.38
696	NYSE	PPG	Mon, Feb 27, 1995	18.50	18.56	18.25	18.31
695	NYSE	PPG	Fri, Feb 24, 1995	18.88	18.88	18.44	18.50
694	NYSE	PPG	Thu, Feb 23, 1995	18.69	18.94	18.56	18.88
693	NYSE	PPG	Wed, Feb 22, 1995	18.63	18.69	18.50	18.50
692	NYSE	PPG	Tue, Feb 21, 1995	18.63	18.69	18.56	18.56
691	NYSE	PPG	Fri, Feb 17, 1995	18.75	18.75	18.50	18.50
690	NYSE	PPG	Thu, Feb 16, 1995	18.75	18.88	18.63	18.75
689	NYSE	PPG	Wed, Feb 15, 1995	18.75	19.00	18.63	18.75
688	NYSE	PPG	Tue, Feb 14, 1995	18.75	18.75	18.63	18.69
687	NYSE	PPG	Mon, Feb 13, 1995	18.63	18.88	18.56	18.88
686	NYSE	PPG	Fri, Feb 10, 1995	18.75	18.94	18.56	18.63
685	NYSE	PPG	Thu, Feb 9, 1995	18.88	19.00	18.63	18.75
684	NYSE	PPG	Wed, Feb 8, 1995	18.63	18.88	18.63	18.81
683	NYSE	PPG	Tue, Feb 7, 1995	18.31	18.63	18.31	18.56
682	NYSE	PPG	Mon, Feb 6, 1995	18.25	18.44	18.19	18.31
681	NYSE	PPG	Fri, Feb 3, 1995	18.13	18.25	18.00	18.19
680	NYSE	PPG	Thu, Feb 2, 1995	17.94	18.00	17.88	18.00
679	NYSE	PPG	Wed, Feb 1, 1995	17.63	17.88	17.56	17.75
678	NYSE	PPG	Tue, Jan 31, 1995	17.56	17.75	17.56	17.56
677	NYSE	PPG	Mon, Jan 30, 1995	17.81	17.81	17.44	17.56
676	NYSE	PPG	Fri, Jan 27, 1995	17.94	18.13	17.81	17.88
675	NYSE	PPG	Thu, Jan 26, 1995	18.00	18.00	17.56	17.75
674	NYSE	PPG	Wed, Jan 25, 1995	17.94	18.19	17.94	18.06
673	NYSE	PPG	Tue, Jan 24, 1995	18.06	18.31	18.06	18.06
672	NYSE	PPG	Mon, Jan 23, 1995	18.00	18.19	18.00	18.06
671	NYSE	PPG	Fri, Jan 20, 1995	18.63	18.91	18.63	18.75
670	NYSE	PPG	Thu, Jan 19, 1995	19.00	19.31	18.50	18.50
669	NYSE	PPG	Wed, Jan 18, 1995	19.00	19.19	18.94	19.19
668	NYSE	PPG	Tue, Jan 17, 1995	19.31	19.31	18.88	19.00
667	NYSE	PPG	Mon, Jan 16, 1995	19.75	19.81	19.31	19.38
666	NYSE	PPG	Fri, Jan 13, 1995	19.75	19.94	19.56	19.63
665	NYSE	PPG	Thu, Jan 12, 1995	19.56	19.75	19.44	19.56
664	NYSE	PPG	Wed, Jan 11, 1995	19.69	19.81	19.44	19.63
663	NYSE	PPG	Tue, Jan 10, 1995	19.44	19.75	19.44	19.50
662	NYSE	PPG	Mon, Jan 9, 1995	19.13	19.56	19.13	19.38
661	NYSE	PPG	Fri, Jan 6, 1995	19.13	19.25	19.06	19.25
660	NYSE	PPG	Thu, Jan 5, 1995	18.69	19.06	18.63	19.00
659	NYSE	PPG	Wed, Jan 4, 1995	18.56	18.81	18.56	18.81
658	NYSE	PPG	Tue, Jan 3, 1995	18.56	18.94	18.56	18.75
657	NYSE	PPG	Fri, Dec 30, 1994	18.69	18.88	18.56	18.56
656	NYSE	PPG	Thu, Dec 29, 1994	18.88	18.94	18.44	18.56
655	NYSE	PPG	Wed, Dec 28, 1994	19.25	19.25	18.75	19.00
654	NYSE	PPG	Tue, Dec 27, 1994	19.63	19.63	19.19	19.25
653	NYSE	PPG	Fri, Dec 23, 1994	19.50	19.63	19.50	19.50
652	NYSE	PPG	Thu, Dec 22, 1994	19.75	19.94	19.56	19.63
651	NYSE	PPG	Wed, Dec 21, 1994	19.44	19.81	19.44	19.69
650	NYSE	PPG	Tue, Dec 20, 1994	19.00	19.44	19.00	19.44
649	NYSE	PPG	Mon, Dec 19, 1994	19.00	19.00	18.75	18.94
648	NYSE	PPG	Fri, Dec 16, 1994	19.00	19.06	18.94	19.06
647	NYSE	PPG	Thu, Dec 15, 1994	18.69	19.19	18.69	18.94
646	NYSE	PPG	Wed, Dec 14, 1994	18.31	18.81	18.31	18.81
645	NYSE	PPG	Tue, Dec 13, 1994	18.00	18.38	18.00	18.13
644	NYSE	PPG	Mon, Dec 12, 1994	17.56	18.00	17.56	18.00
643	NYSE	PPG	Fri, Dec 9, 1994	17.69	17.88	17.50	17.50
642	NYSE	PPG	Thu, Dec 8, 1994	17.81	17.88	17.75	17.75
641	NYSE	PPG	Wed, Dec 7, 1994	17.25	17.69	17.25	17.63
640	NYSE	PPG	Tue, Dec 6, 1994	17.94	17.94	17.38	17.38
639	NYSE	PPG	Mon, Dec 5, 1994	18.38	18.63	16.88	17.56
638	NYSE	PPG	Fri, Dec 2, 1994	18.13	18.44	18.06	18.44
637	NYSE	PPG	Thu, Dec 1, 1994	18.00	18.25	17.94	18.13
636	NYSE	PPG	Wed, Nov 30, 1994	17.94	18.13	17.94	18.00
635	NYSE	PPG	Tue, Nov 29, 1994	17.63	18.00	17.56	18.00
634	NYSE	PPG	Mon, Nov 28, 1994	17.06	17.81	17.06	17.56
633	NYSE	PPG	Fri, Nov 25, 1994	17.00	17.19	17.00	17.13
632	NYSE	PPG	Wed, Nov 23, 1994	17.38	17.56	16.88	16.94
631	NYSE	PPG	Tue, Nov 22, 1994	17.69	17.75	17.19	17.56
630	NYSE	PPG	Mon, Nov 21, 1994	18.13	18.13	17.69	17.69
629	NYSE	PPG	Fri, Nov 18, 1994	18.25	18.38	18.13	18.19
628	NYSE	PPG	Thu, Nov 17, 1994	18.81	18.88	18.25	18.25
627	NYSE	PPG	Wed, Nov 16, 1994	18.94	19.00	18.75	18.81
626	NYSE	PPG	Tue, Nov 15, 1994	18.88	19.06	18.69	18.81
625	NYSE	PPG	Mon, Nov 14, 1994	19.00	19.00	18.50	18.69
624	NYSE	PPG	Fri, Nov 11, 1994	19.31	19.38	19.06	19.06
623	NYSE	PPG	Thu, Nov 10, 1994	19.56	19.63	19.44	19.44
622	NYSE	PPG	Wed, Nov 9, 1994	19.56	19.63	19.19	19.44
621	NYSE	PPG	Tue, Nov 8, 1994	19.38	19.69	19.25	19.31
620	NYSE	PPG	Mon, Nov 7, 1994	19.44	19.50	19.38	19.38
619	NYSE	PPG	Fri, Nov 4, 1994	19.75	19.88	19.38	19.50
618	NYSE	PPG	Thu, Nov 3, 1994	19.88	19.88	19.75	19.81
617	NYSE	PPG	Wed, Nov 2, 1994	20.13	20.13	19.81	19.81
616	NYSE	PPG	Tue, Nov 1, 1994	20.25	20.31	20.00	20.00
615	NYSE	PPG	Mon, Oct 31, 1994	20.44	20.75	20.38	20.38
614	NYSE	PPG	Fri, Oct 28, 1994	19.94	20.44	19.94	20.44
613	NYSE	PPG	Thu, Oct 27, 1994	19.94	20.00	19.91	20.00
612	NYSE	PPG	Wed, Oct 26, 1994	20.00	20.00	19.75	19.94
611	NYSE	PPG	Tue, Oct 25, 1994	19.81	19.94	19.69	19.81
610	NYSE	PPG	Mon, Oct 24, 1994	19.94	19.94	19.81	19.81
609	NYSE	PPG	Fri, Oct 21, 1994	19.94	19.94	19.81	19.94
608	NYSE	PPG	Thu, Oct 20, 1994	19.88	20.13	19.75	19.94
607	NYSE	PPG	Wed, Oct 19, 1994	20.13	20.13	19.63	19.75
606	NYSE	PPG	Tue, Oct 18, 1994	19.56	20.13	19.56	20.06
605	NYSE	PPG	Mon, Oct 17, 1994	19.50	19.63	19.44	19.56
604	NYSE	PPG	Fri, Oct 14, 1994	19.69	19.69	19.44	19.63
603	NYSE	PPG	Thu, Oct 13, 1994	19.75	19.94	19.56	19.69
602	NYSE	PPG	Wed, Oct 12, 1994	19.75	19.75	19.44	19.50
601	NYSE	PPG	Tue, Oct 11, 1994	19.13	20.00	19.13	19.75
600	NYSE	PPG	Mon, Oct 10, 1994	18.88	19.13	18.88	19.13
599	NYSE	PPG	Fri, Oct 7, 1994	19.13	19.13	18.88	18.88
598	NYSE	PPG	Thu, Oct 6, 1994	19.38	19.44	19.00	19.06
597	NYSE	PPG	Wed, Oct 5, 1994	19.13	19.50	19.06	19.44
596	NYSE	PPG	Tue, Oct 4, 1994	19.50	19.56	19.13	19.31
595	NYSE	PPG	Mon, Oct 3, 1994	19.88	19.88	19.50	19.56
594	NYSE	PPG	Fri, Sep 30, 1994	19.81	20.38	19.75	19.81
593	NYSE	PPG	Thu, Sep 29, 1994	19.63	19.94	19.63	19.88
592	NYSE	PPG	Wed, Sep 28, 1994	19.31	19.63	19.25	19.63
591	NYSE	PPG	Tue, Sep 27, 1994	19.38	19.38	19.19	19.25
590	NYSE	PPG	Mon, Sep 26, 1994	19.50	19.75	19.25	19.31
589	NYSE	PPG	Fri, Sep 23, 1994	19.88	19.88	19.50	19.50
588	NYSE	PPG	Thu, Sep 22, 1994	19.88	20.00	19.63	19.81
587	NYSE	PPG	Wed, Sep 21, 1994	20.06	20.13	19.56	19.81
586	NYSE	PPG	Tue, Sep 20, 1994	20.63	20.75	20.06	20.06
585	NYSE	PPG	Mon, Sep 19, 1994	20.50	21.06	20.50	20.63
584	NYSE	PPG	Fri, Sep 16, 1994	20.56	20.69	20.44	20.56
583	NYSE	PPG	Thu, Sep 15, 1994	20.50	20.63	20.31	20.63
582	NYSE	PPG	Wed, Sep 14, 1994	20.19	20.25	20.06	20.06
581	NYSE	PPG	Tue, Sep 13, 1994	20.25	20.38	20.19	20.31
580	NYSE	PPG	Mon, Sep 12, 1994	20.50	20.50	20.00	20.13
579	NYSE	PPG	Fri, Sep 9, 1994	20.44	20.44	20.13	20.13
578	NYSE	PPG	Thu, Sep 8, 1994	20.56	20.69	20.50	20.56
577	NYSE	PPG	Wed, Sep 7, 1994	20.94	20.94	20.50	20.56
576	NYSE	PPG	Tue, Sep 6, 1994	20.81	20.94	20.81	20.94
575	NYSE	PPG	Fri, Sep 2, 1994	20.88	20.94	20.75	20.88
574	NYSE	PPG	Thu, Sep 1, 1994	20.81	20.81	20.69	20.81
573	NYSE	PPG	Wed, Aug 31, 1994	20.63	20.88	20.63	20.81
572	NYSE	PPG	Tue, Aug 30, 1994	20.19	20.81	20.19	20.69
571	NYSE	PPG	Mon, Aug 29, 1994	20.31	20.63	20.06	20.19
570	NYSE	PPG	Fri, Aug 26, 1994	19.88	20.31	19.75	20.13
569	NYSE	PPG	Thu, Aug 25, 1994	19.94	20.00	19.44	19.56
568	NYSE	PPG	Wed, Aug 24, 1994	19.69	20.19	19.56	20.00
567	NYSE	PPG	Tue, Aug 23, 1994	19.38	19.81	19.31	19.69
566	NYSE	PPG	Mon, Aug 22, 1994	19.13	19.44	19.06	19.38
565	NYSE	PPG	Fri, Aug 19, 1994	19.44	19.44	19.19	19.25
564	NYSE	PPG	Thu, Aug 18, 1994	19.38	19.44	19.19	19.31
563	NYSE	PPG	Wed, Aug 17, 1994	19.25	19.50	19.13	19.50
562	NYSE	PPG	Tue, Aug 16, 1994	19.19	19.25	19.06	19.19
561	NYSE	PPG	Mon, Aug 15, 1994	19.19	19.25	18.94	19.00
560	NYSE	PPG	Fri, Aug 12, 1994	19.19	19.25	19.13	19.19
559	NYSE	PPG	Thu, Aug 11, 1994	18.88	19.25	18.88	19.19
558	NYSE	PPG	Wed, Aug 10, 1994	19.06	19.06	18.81	19.00
557	NYSE	PPG	Tue, Aug 9, 1994	19.00	19.06	18.81	19.00
556	NYSE	PPG	Mon, Aug 8, 1994	18.94	19.00	18.81	19.00
555	NYSE	PPG	Fri, Aug 5, 1994	19.00	19.19	18.88	18.88
554	NYSE	PPG	Thu, Aug 4, 1994	19.38	19.38	19.00	19.06
553	NYSE	PPG	Wed, Aug 3, 1994	19.19	19.50	19.06	19.50
552	NYSE	PPG	Tue, Aug 2, 1994	19.31	19.44	19.19	19.19
551	NYSE	PPG	Mon, Aug 1, 1994	19.50	19.50	19.19	19.38
550	NYSE	PPG	Fri, Jul 29, 1994	19.25	19.69	19.00	19.56
549	NYSE	PPG	Thu, Jul 28, 1994	19.00	19.19	18.88	19.19
548	NYSE	PPG	Wed, Jul 27, 1994	19.00	19.13	18.81	19.00
547	NYSE	PPG	Tue, Jul 26, 1994	19.50	19.50	19.19	19.19
546	NYSE	PPG	Mon, Jul 25, 1994	19.44	19.50	19.38	19.50
545	NYSE	PPG	Fri, Jul 22, 1994	19.38	19.56	19.31	19.50
544	NYSE	PPG	Thu, Jul 21, 1994	19.75	19.75	19.25	19.44
543	NYSE	PPG	Wed, Jul 20, 1994	19.94	19.94	19.63	19.75
542	NYSE	PPG	Tue, Jul 19, 1994	19.63	19.88	19.50	19.88
541	NYSE	PPG	Mon, Jul 18, 1994	19.50	19.69	19.38	19.56
540	NYSE	PPG	Fri, Jul 15, 1994	19.19	19.50	19.19	19.50
539	NYSE	PPG	Thu, Jul 14, 1994	19.06	19.19	19.00	19.19
538	NYSE	PPG	Wed, Jul 13, 1994	19.00	19.13	18.94	18.94
537	NYSE	PPG	Tue, Jul 12, 1994	19.13	19.25	19.00	19.13
536	NYSE	PPG	Mon, Jul 11, 1994	19.25	19.25	18.94	19.19
535	NYSE	PPG	Fri, Jul 8, 1994	19.06	19.19	19.00	19.19
534	NYSE	PPG	Thu, Jul 7, 1994	18.94	19.13	18.81	19.00
533	NYSE	PPG	Wed, Jul 6, 1994	19.06	19.06	18.88	19.00
532	NYSE	PPG	Tue, Jul 5, 1994	19.00	19.13	19.00	19.13
531	NYSE	PPG	Fri, Jul 1, 1994	18.94	19.13	18.88	19.06
530	NYSE	PPG	Thu, Jun 30, 1994	18.94	19.00	18.69	18.75
529	NYSE	PPG	Wed, Jun 29, 1994	18.88	19.13	18.81	18.94
528	NYSE	PPG	Tue, Jun 28, 1994	19.19	19.19	18.94	19.00
527	NYSE	PPG	Mon, Jun 27, 1994	18.88	19.13	18.69	19.13
526	NYSE	PPG	Fri, Jun 24, 1994	19.00	19.00	18.81	18.94
525	NYSE	PPG	Thu, Jun 23, 1994	19.38	19.38	19.00	19.00
524	NYSE	PPG	Wed, Jun 22, 1994	19.25	19.50	19.19	19.50
523	NYSE	PPG	Tue, Jun 21, 1994	18.88	19.06	18.69	19.06
522	NYSE	PPG	Mon, Jun 20, 1994	19.19	19.19	18.75	18.75
521	NYSE	PPG	Fri, Jun 17, 1994	19.56	19.56	19.31	19.38
520	NYSE	PPG	Thu, Jun 16, 1994	19.63	19.69	19.38	19.38
519	NYSE	PPG	Wed, Jun 15, 1994	19.69	19.75	19.63	19.69
518	NYSE	PPG	Tue, Jun 14, 1994	19.38	19.75	19.31	19.63
517	NYSE	PPG	Mon, Jun 13, 1994	18.81	19.38	18.81	19.38
516	NYSE	PPG	Fri, Jun 10, 1994	18.69	18.97	18.69	18.97
515	NYSE	PPG	Thu, Jun 9, 1994	18.59	18.78	18.56	18.75
514	NYSE	PPG	Wed, Jun 8, 1994	18.59	18.59	18.38	18.53
513	NYSE	PPG	Tue, Jun 7, 1994	18.66	18.66	18.47	18.56
512	NYSE	PPG	Mon, Jun 6, 1994	18.78	18.81	18.59	18.59
511	NYSE	PPG	Fri, Jun 3, 1994	18.63	18.72	18.44	18.66
510	NYSE	PPG	Thu, Jun 2, 1994	18.72	18.75	18.56	18.63
509	NYSE	PPG	Wed, Jun 1, 1994	18.72	18.81	18.59	18.75
508	NYSE	PPG	Tue, May 31, 1994	18.75	18.75	18.63	18.69
507	NYSE	PPG	Fri, May 27, 1994	18.81	18.91	18.69	18.72
506	NYSE	PPG	Thu, May 26, 1994	18.72	18.88	18.72	18.88
505	NYSE	PPG	Wed, May 25, 1994	18.75	18.75	18.56	18.72
504	NYSE	PPG	Tue, May 24, 1994	18.78	18.91	18.72	18.72
503	NYSE	PPG	Mon, May 23, 1994	19.09	19.13	18.94	19.00
502	NYSE	PPG	Fri, May 20, 1994	19.09	19.19	19.03	19.09
501	NYSE	PPG	Thu, May 19, 1994	18.97	19.13	18.91	19.09
500	NYSE	PPG	Wed, May 18, 1994	18.91	19.00	18.75	19.00
499	NYSE	PPG	Tue, May 17, 1994	18.66	18.84	18.63	18.84
498	NYSE	PPG	Mon, May 16, 1994	18.44	18.72	18.44	18.66
497	NYSE	PPG	Fri, May 13, 1994	18.34	18.47	18.25	18.34
496	NYSE	PPG	Thu, May 12, 1994	18.25	18.44	18.25	18.34
495	NYSE	PPG	Wed, May 11, 1994	17.94	18.25	17.94	18.25
494	NYSE	PPG	Tue, May 10, 1994	18.03	18.06	17.78	17.91
493	NYSE	PPG	Mon, May 9, 1994	18.47	18.47	17.88	17.97
492	NYSE	PPG	Fri, May 6, 1994	18.75	18.75	18.47	18.50
491	NYSE	PPG	Thu, May 5, 1994	18.75	18.81	18.69	18.81
490	NYSE	PPG	Wed, May 4, 1994	18.81	18.84	18.59	18.69
489	NYSE	PPG	Tue, May 3, 1994	18.84	18.97	18.81	18.97
488	NYSE	PPG	Mon, May 2, 1994	18.91	18.97	18.69	18.84
487	NYSE	PPG	Fri, Apr 29, 1994	18.69	19.00	18.69	18.94
486	NYSE	PPG	Thu, Apr 28, 1994	18.91	19.06	18.66	18.75
485	NYSE	PPG	Tue, Apr 26, 1994	18.50	19.00	18.50	18.91
484	NYSE	PPG	Mon, Apr 25, 1994	18.38	18.56	18.19	18.50
483	NYSE	PPG	Fri, Apr 22, 1994	18.06	18.44	18.00	18.44
482	NYSE	PPG	Thu, Apr 21, 1994	17.72	18.13	17.31	17.97
481	NYSE	PPG	Wed, Apr 20, 1994	18.25	18.28	17.50	17.69
480	NYSE	PPG	Tue, Apr 19, 1994	18.25	18.41	18.13	18.19
479	NYSE	PPG	Mon, Apr 18, 1994	18.69	18.69	18.25	18.31
478	NYSE	PPG	Fri, Apr 15, 1994	18.69	18.81	18.66	18.66
477	NYSE	PPG	Thu, Apr 14, 1994	18.91	18.91	18.69	18.75
476	NYSE	PPG	Wed, Apr 13, 1994	19.09	19.19	18.88	19.03
475	NYSE	PPG	Tue, Apr 12, 1994	19.22	19.28	19.09	19.09
474	NYSE	PPG	Mon, Apr 11, 1994	19.03	19.22	18.97	19.22
473	NYSE	PPG	Fri, Apr 8, 1994	19.00	19.09	18.94	19.00
472	NYSE	PPG	Thu, Apr 7, 1994	18.84	19.00	18.59	19.00
471	NYSE	PPG	Wed, Apr 6, 1994	18.81	18.91	18.66	18.78
470	NYSE	PPG	Tue, Apr 5, 1994	18.59	18.75	18.59	18.75
469	NYSE	PPG	Mon, Apr 4, 1994	18.28	18.47	18.25	18.47
468	NYSE	PPG	Thu, Mar 31, 1994	18.38	18.63	18.28	18.59
467	NYSE	PPG	Wed, Mar 30, 1994	18.38	18.75	18.38	18.41
466	NYSE	PPG	Tue, Mar 29, 1994	18.69	18.69	18.22	18.38
465	NYSE	PPG	Mon, Mar 28, 1994	19.19	19.34	18.69	18.69
464	NYSE	PPG	Fri, Mar 25, 1994	19.56	19.56	19.22	19.22
463	NYSE	PPG	Thu, Mar 24, 1994	19.59	19.63	19.47	19.50
462	NYSE	PPG	Wed, Mar 23, 1994	19.59	19.75	19.56	19.59
461	NYSE	PPG	Tue, Mar 22, 1994	19.63	19.75	19.56	19.63
460	NYSE	PPG	Mon, Mar 21, 1994	19.78	19.78	19.41	19.56
459	NYSE	PPG	Fri, Mar 18, 1994	19.91	19.91	19.78	19.84
458	NYSE	PPG	Thu, Mar 17, 1994	19.91	20.00	19.88	19.88
457	NYSE	PPG	Wed, Mar 16, 1994	19.78	20.00	19.69	19.94
456	NYSE	PPG	Tue, Mar 15, 1994	19.56	19.88	19.34	19.78
455	NYSE	PPG	Mon, Mar 14, 1994	19.13	19.59	19.13	19.59
454	NYSE	PPG	Fri, Mar 11, 1994	18.84	19.13	18.84	19.13
453	NYSE	PPG	Thu, Mar 10, 1994	18.81	18.91	18.72	18.88
452	NYSE	PPG	Wed, Mar 9, 1994	18.75	18.81	18.66	18.78
451	NYSE	PPG	Tue, Mar 8, 1994	18.78	18.78	18.66	18.69
450	NYSE	PPG	Mon, Mar 7, 1994	18.81	18.84	18.75	18.78
449	NYSE	PPG	Fri, Mar 4, 1994	18.84	18.97	18.78	18.88
448	NYSE	PPG	Thu, Mar 3, 1994	18.91	18.91	18.75	18.81
447	NYSE	PPG	Wed, Mar 2, 1994	18.81	18.94	18.72	18.94
446	NYSE	PPG	Tue, Mar 1, 1994	19.19	19.19	18.78	18.94
445	NYSE	PPG	Mon, Feb 28, 1994	19.09	19.41	19.09	19.19
444	NYSE	PPG	Fri, Feb 25, 1994	19.31	19.31	19.06	19.13
443	NYSE	PPG	Thu, Feb 24, 1994	19.25	19.44	19.25	19.25
442	NYSE	PPG	Wed, Feb 23, 1994	19.44	19.47	19.28	19.31
441	NYSE	PPG	Tue, Feb 22, 1994	19.31	19.47	19.28	19.31
440	NYSE	PPG	Fri, Feb 18, 1994	19.34	19.50	19.31	19.38
439	NYSE	PPG	Thu, Feb 17, 1994	19.56	19.59	19.19	19.31
438	NYSE	PPG	Wed, Feb 16, 1994	19.72	19.72	19.44	19.50
437	NYSE	PPG	Tue, Feb 15, 1994	19.72	19.78	19.66	19.66
436	NYSE	PPG	Mon, Feb 14, 1994	19.97	20.16	19.84	19.84
435	NYSE	PPG	Fri, Feb 11, 1994	20.00	20.06	19.88	19.94
434	NYSE	PPG	Thu, Feb 10, 1994	20.19	20.22	20.03	20.03
433	NYSE	PPG	Wed, Feb 9, 1994	19.94	20.19	19.94	20.13
432	NYSE	PPG	Tue, Feb 8, 1994	19.94	19.97	19.88	19.94
431	NYSE	PPG	Mon, Feb 7, 1994	19.75	19.94	19.59	19.94
430	NYSE	PPG	Fri, Feb 4, 1994	20.09	20.09	19.75	19.75
429	NYSE	PPG	Thu, Feb 3, 1994	20.00	20.13	19.91	20.13
428	NYSE	PPG	Wed, Feb 2, 1994	19.91	20.06	19.78	20.00
427	NYSE	PPG	Tue, Feb 1, 1994	19.66	19.88	19.63	19.78
426	NYSE	PPG	Mon, Jan 31, 1994	19.50	19.72	19.38	19.72
425	NYSE	PPG	Fri, Jan 28, 1994	19.56	19.56	19.38	19.53
424	NYSE	PPG	Thu, Jan 27, 1994	19.38	19.50	19.28	19.50
423	NYSE	PPG	Wed, Jan 26, 1994	19.03	19.19	19.00	19.19
422	NYSE	PPG	Tue, Jan 25, 1994	19.25	19.34	19.09	19.09
421	NYSE	PPG	Mon, Jan 24, 1994	19.00	19.34	18.97	19.22
420	NYSE	PPG	Fri, Jan 21, 1994	19.47	19.47	19.00	19.13
419	NYSE	PPG	Thu, Jan 20, 1994	19.16	19.50	19.13	19.38
418	NYSE	PPG	Wed, Jan 19, 1994	19.00	19.25	19.00	19.16
417	NYSE	PPG	Tue, Jan 18, 1994	18.81	19.00	18.78	18.91
416	NYSE	PPG	Mon, Jan 17, 1994	18.91	18.97	18.78	18.88
415	NYSE	PPG	Fri, Jan 14, 1994	19.03	19.16	18.78	18.91
414	NYSE	PPG	Thu, Jan 13, 1994	19.00	19.13	18.97	18.97
413	NYSE	PPG	Wed, Jan 12, 1994	19.22	19.38	19.03	19.03
412	NYSE	PPG	Tue, Jan 11, 1994	19.00	19.25	18.94	19.25
411	NYSE	PPG	Mon, Jan 10, 1994	18.94	19.09	18.88	19.09
410	NYSE	PPG	Fri, Jan 7, 1994	19.03	19.03	18.84	18.84
409	NYSE	PPG	Thu, Jan 6, 1994	18.91	19.03	18.91	19.03
408	NYSE	PPG	Wed, Jan 5, 1994	18.69	18.97	18.59	18.91
407	NYSE	PPG	Tue, Jan 4, 1994	18.72	18.75	18.63	18.75
406	NYSE	PPG	Mon, Jan 3, 1994	18.88	18.94	18.72	18.75
405	NYSE	PPG	Fri, Dec 31, 1993	18.75	19.06	18.75	18.97
404	NYSE	PPG	Thu, Dec 30, 1993	18.72	18.81	18.66	18.78
403	NYSE	PPG	Wed, Dec 29, 1993	18.75	18.81	18.66	18.69
402	NYSE	PPG	Tue, Dec 28, 1993	18.81	18.88	18.72	18.75
401	NYSE	PPG	Mon, Dec 27, 1993	18.78	18.94	18.78	18.88
400	NYSE	PPG	Thu, Dec 23, 1993	18.88	18.91	18.66	18.72
399	NYSE	PPG	Wed, Dec 22, 1993	18.56	18.88	18.31	18.88
398	NYSE	PPG	Tue, Dec 21, 1993	18.53	18.53	18.38	18.44
397	NYSE	PPG	Mon, Dec 20, 1993	18.63	18.75	18.53	18.53
396	NYSE	PPG	Fri, Dec 17, 1993	18.59	18.81	18.59	18.69
395	NYSE	PPG	Thu, Dec 16, 1993	18.44	18.59	18.44	18.59
394	NYSE	PPG	Wed, Dec 15, 1993	18.22	18.50	18.22	18.50
393	NYSE	PPG	Tue, Dec 14, 1993	18.31	18.31	18.13	18.25
392	NYSE	PPG	Mon, Dec 13, 1993	18.06	18.34	17.91	18.31
391	NYSE	PPG	Fri, Dec 10, 1993	17.84	18.06	17.78	18.06
390	NYSE	PPG	Thu, Dec 9, 1993	17.94	17.97	17.78	17.81
389	NYSE	PPG	Wed, Dec 8, 1993	17.69	17.88	17.69	17.88
388	NYSE	PPG	Tue, Dec 7, 1993	17.63	17.75	17.59	17.72
387	NYSE	PPG	Mon, Dec 6, 1993	17.81	17.88	17.66	17.66
386	NYSE	PPG	Fri, Dec 3, 1993	17.81	17.81	17.72	17.81
385	NYSE	PPG	Thu, Dec 2, 1993	17.94	17.94	17.72	17.78
384	NYSE	PPG	Wed, Dec 1, 1993	17.94	17.97	17.81	17.88
383	NYSE	PPG	Tue, Nov 30, 1993	17.81	18.03	17.69	17.69
382	NYSE	PPG	Mon, Nov 29, 1993	17.84	18.03	17.81	17.81
381	NYSE	PPG	Fri, Nov 26, 1993	17.81	17.91	17.78	17.84
380	NYSE	PPG	Wed, Nov 24, 1993	17.78	17.88	17.72	17.75
379	NYSE	PPG	Tue, Nov 23, 1993	17.94	17.97	17.66	17.72
378	NYSE	PPG	Mon, Nov 22, 1993	17.78	17.94	17.69	17.88
377	NYSE	PPG	Fri, Nov 19, 1993	17.78	17.78	17.47	17.78
376	NYSE	PPG	Thu, Nov 18, 1993	17.63	17.66	17.56	17.66
375	NYSE	PPG	Wed, Nov 17, 1993	17.72	17.78	17.56	17.63
374	NYSE	PPG	Tue, Nov 16, 1993	17.63	17.84	17.59	17.75
373	NYSE	PPG	Mon, Nov 15, 1993	17.81	17.81	17.53	17.56
372	NYSE	PPG	Fri, Nov 12, 1993	17.63	17.81	17.59	17.75
371	NYSE	PPG	Thu, Nov 11, 1993	17.69	17.94	17.59	17.66
370	NYSE	PPG	Wed, Nov 10, 1993	17.59	17.75	17.47	17.75
369	NYSE	PPG	Tue, Nov 9, 1993	17.50	17.69	17.50	17.56
368	NYSE	PPG	Mon, Nov 8, 1993	17.41	17.56	17.41	17.53
367	NYSE	PPG	Fri, Nov 5, 1993	17.38	17.56	17.19	17.38
366	NYSE	PPG	Thu, Nov 4, 1993	17.44	17.66	17.38	17.41
365	NYSE	PPG	Wed, Nov 3, 1993	18.00	18.00	17.66	17.72
364	NYSE	PPG	Tue, Nov 2, 1993	17.84	18.13	17.75	17.94
363	NYSE	PPG	Mon, Nov 1, 1993	17.38	17.81	17.38	17.81
362	NYSE	PPG	Fri, Oct 29, 1993	17.63	17.63	17.44	17.44
361	NYSE	PPG	Thu, Oct 28, 1993	17.44	17.72	17.44	17.63
360	NYSE	PPG	Wed, Oct 27, 1993	16.97	17.50	16.94	17.44
359	NYSE	PPG	Tue, Oct 26, 1993	16.78	16.97	16.78	16.94
358	NYSE	PPG	Mon, Oct 25, 1993	16.34	16.84	16.34	16.78
357	NYSE	PPG	Fri, Oct 22, 1993	16.38	16.56	16.28	16.44
356	NYSE	PPG	Thu, Oct 21, 1993	16.63	16.63	16.31	16.41
355	NYSE	PPG	Wed, Oct 20, 1993	16.75	16.78	16.56	16.59
354	NYSE	PPG	Tue, Oct 19, 1993	16.63	16.88	16.63	16.72
353	NYSE	PPG	Mon, Oct 18, 1993	16.50	16.66	16.44	16.63
352	NYSE	PPG	Fri, Oct 15, 1993	16.44	16.63	16.44	16.56
351	NYSE	PPG	Thu, Oct 14, 1993	16.19	16.56	16.19	16.34
350	NYSE	PPG	Wed, Oct 13, 1993	16.34	16.34	16.19	16.25
349	NYSE	PPG	Tue, Oct 12, 1993	16.41	16.44	16.38	16.38
348	NYSE	PPG	Mon, Oct 11, 1993	16.41	16.41	16.38	16.38
347	NYSE	PPG	Fri, Oct 8, 1993	16.44	16.44	16.31	16.41
346	NYSE	PPG	Thu, Oct 7, 1993	16.53	16.53	16.38	16.38
345	NYSE	PPG	Wed, Oct 6, 1993	16.63	16.66	16.50	16.53
344	NYSE	PPG	Tue, Oct 5, 1993	16.69	16.69	16.41	16.56
343	NYSE	PPG	Mon, Oct 4, 1993	16.66	16.72	16.53	16.56
342	NYSE	PPG	Fri, Oct 1, 1993	16.31	16.75	16.31	16.66
341	NYSE	PPG	Thu, Sep 30, 1993	16.38	16.50	16.25	16.31
340	NYSE	PPG	Wed, Sep 29, 1993	16.47	16.59	16.38	16.41
339	NYSE	PPG	Tue, Sep 28, 1993	16.41	16.56	16.38	16.53
338	NYSE	PPG	Mon, Sep 27, 1993	16.38	16.47	16.38	16.44
337	NYSE	PPG	Fri, Sep 24, 1993	16.19	16.31	16.19	16.25
336	NYSE	PPG	Thu, Sep 23, 1993	16.22	16.34	16.19	16.19
335	NYSE	PPG	Wed, Sep 22, 1993	16.47	16.50	16.13	16.19
334	NYSE	PPG	Tue, Sep 21, 1993	16.66	16.69	16.22	16.44
333	NYSE	PPG	Mon, Sep 20, 1993	16.72	16.88	16.53	16.59
332	NYSE	PPG	Fri, Sep 17, 1993	16.88	17.06	16.75	16.78
331	NYSE	PPG	Thu, Sep 16, 1993	17.00	17.13	16.88	17.13
330	NYSE	PPG	Wed, Sep 15, 1993	17.19	17.19	16.94	17.00
329	NYSE	PPG	Tue, Sep 14, 1993	17.22	17.31	17.13	17.22
328	NYSE	PPG	Mon, Sep 13, 1993	17.13	17.25	17.13	17.25
327	NYSE	PPG	Fri, Sep 10, 1993	16.81	17.09	16.81	17.09
326	NYSE	PPG	Thu, Sep 9, 1993	16.88	16.88	16.75	16.78
325	NYSE	PPG	Wed, Sep 8, 1993	16.88	16.97	16.81	16.91
324	NYSE	PPG	Tue, Sep 7, 1993	17.09	17.16	16.88	16.94
323	NYSE	PPG	Fri, Sep 3, 1993	16.88	17.19	16.84	17.13
322	NYSE	PPG	Thu, Sep 2, 1993	16.97	17.03	16.88	16.88
321	NYSE	PPG	Wed, Sep 1, 1993	17.00	17.00	16.88	16.97
320	NYSE	PPG	Tue, Aug 31, 1993	16.94	16.97	16.81	16.97
319	NYSE	PPG	Mon, Aug 30, 1993	17.09	17.09	16.94	16.94
318	NYSE	PPG	Fri, Aug 27, 1993	17.19	17.19	17.06	17.13
317	NYSE	PPG	Thu, Aug 26, 1993	17.25	17.25	17.09	17.19
316	NYSE	PPG	Wed, Aug 25, 1993	17.06	17.34	17.03	17.25
315	NYSE	PPG	Tue, Aug 24, 1993	16.84	17.13	16.78	17.09
314	NYSE	PPG	Mon, Aug 23, 1993	17.00	17.22	16.81	16.81
313	NYSE	PPG	Fri, Aug 20, 1993	17.28	17.31	16.91	16.97
312	NYSE	PPG	Thu, Aug 19, 1993	17.53	17.53	17.25	17.28
311	NYSE	PPG	Wed, Aug 18, 1993	17.63	17.63	17.47	17.53
310	NYSE	PPG	Tue, Aug 17, 1993	17.94	17.94	17.66	17.69
309	NYSE	PPG	Mon, Aug 16, 1993	17.50	17.81	17.44	17.81
308	NYSE	PPG	Fri, Aug 13, 1993	17.28	17.56	17.25	17.53
307	NYSE	PPG	Thu, Aug 12, 1993	17.72	17.94	17.13	17.31
306	NYSE	PPG	Wed, Aug 11, 1993	17.63	17.75	17.63	17.72
305	NYSE	PPG	Tue, Aug 10, 1993	17.53	17.63	17.50	17.59
304	NYSE	PPG	Mon, Aug 9, 1993	17.41	17.63	17.41	17.53
303	NYSE	PPG	Fri, Aug 6, 1993	17.22	17.41	17.22	17.41
302	NYSE	PPG	Thu, Aug 5, 1993	17.31	17.31	17.16	17.22
301	NYSE	PPG	Wed, Aug 4, 1993	17.25	17.25	17.16	17.19
300	NYSE	PPG	Tue, Aug 3, 1993	17.19	17.34	17.16	17.34
299	NYSE	PPG	Mon, Aug 2, 1993	17.38	17.41	17.22	17.31
298	NYSE	PPG	Fri, Jul 30, 1993	17.38	17.38	17.13	17.31
297	NYSE	PPG	Thu, Jul 29, 1993	17.41	17.41	17.34	17.34
296	NYSE	PPG	Wed, Jul 28, 1993	17.50	17.50	17.38	17.41
295	NYSE	PPG	Tue, Jul 27, 1993	17.34	17.63	17.34	17.50
294	NYSE	PPG	Mon, Jul 26, 1993	17.34	17.44	17.31	17.34
293	NYSE	PPG	Fri, Jul 23, 1993	17.19	17.31	17.19	17.31
292	NYSE	PPG	Thu, Jul 22, 1993	17.16	17.22	17.13	17.22
291	NYSE	PPG	Wed, Jul 21, 1993	17.16	17.25	17.16	17.16
290	NYSE	PPG	Tue, Jul 20, 1993	17.16	17.25	17.13	17.16
289	NYSE	PPG	Mon, Jul 19, 1993	16.88	17.16	16.88	17.16
288	NYSE	PPG	Fri, Jul 16, 1993	16.81	16.97	16.81	16.81
287	NYSE	PPG	Thu, Jul 15, 1993	16.63	17.09	16.53	16.78
286	NYSE	PPG	Wed, Jul 14, 1993	16.63	16.75	16.56	16.63
285	NYSE	PPG	Tue, Jul 13, 1993	16.75	16.84	16.59	16.63
284	NYSE	PPG	Mon, Jul 12, 1993	16.72	16.88	16.72	16.81
283	NYSE	PPG	Fri, Jul 9, 1993	16.19	16.72	16.19	16.69
282	NYSE	PPG	Thu, Jul 8, 1993	16.50	16.56	16.25	16.31
281	NYSE	PPG	Wed, Jul 7, 1993	16.59	16.59	16.50	16.50
280	NYSE	PPG	Tue, Jul 6, 1993	16.78	16.88	16.59	16.59
279	NYSE	PPG	Fri, Jul 2, 1993	16.78	16.84	16.78	16.78
278	NYSE	PPG	Thu, Jul 1, 1993	16.50	16.91	16.50	16.84
277	NYSE	PPG	Wed, Jun 30, 1993	16.81	16.81	16.38	16.38
276	NYSE	PPG	Tue, Jun 29, 1993	17.00	17.03	16.78	16.78
275	NYSE	PPG	Mon, Jun 28, 1993	17.28	17.34	17.16	17.19
274	NYSE	PPG	Fri, Jun 25, 1993	17.34	17.34	17.25	17.28
273	NYSE	PPG	Thu, Jun 24, 1993	17.16	17.34	17.16	17.31
272	NYSE	PPG	Wed, Jun 23, 1993	17.16	17.31	17.03	17.19
271	NYSE	PPG	Tue, Jun 22, 1993	17.28	17.34	17.22	17.22
270	NYSE	PPG	Mon, Jun 21, 1993	17.31	17.38	17.19	17.22
269	NYSE	PPG	Fri, Jun 18, 1993	17.53	17.53	17.31	17.31
268	NYSE	PPG	Thu, Jun 17, 1993	17.47	17.63	17.31	17.53
267	NYSE	PPG	Wed, Jun 16, 1993	17.09	17.47	17.03	17.47
266	NYSE	PPG	Tue, Jun 15, 1993	17.00	17.13	17.00	17.03
265	NYSE	PPG	Mon, Jun 14, 1993	16.63	16.81	16.59	16.81
264	NYSE	PPG	Fri, Jun 11, 1993	17.00	17.00	16.44	16.63
263	NYSE	PPG	Thu, Jun 10, 1993	18.00	18.09	17.00	17.00
262	NYSE	PPG	Wed, Jun 9, 1993	18.09	18.13	17.97	18.00
261	NYSE	PPG	Tue, Jun 8, 1993	18.25	18.31	17.81	18.06
260	NYSE	PPG	Mon, Jun 7, 1993	18.19	18.31	18.19	18.31
259	NYSE	PPG	Fri, Jun 4, 1993	18.16	18.16	17.97	18.06
258	NYSE	PPG	Thu, Jun 3, 1993	18.09	18.25	18.03	18.22
257	NYSE	PPG	Wed, Jun 2, 1993	18.22	18.22	18.00	18.09
256	NYSE	PPG	Tue, Jun 1, 1993	18.16	18.25	18.09	18.16
255	NYSE	PPG	Fri, May 28, 1993	18.19	18.22	18.13	18.16
254	NYSE	PPG	Thu, May 27, 1993	18.41	18.50	18.16	18.22
253	NYSE	PPG	Wed, May 26, 1993	18.16	18.53	18.13	18.47
252	NYSE	PPG	Tue, May 25, 1993	18.28	18.28	17.88	18.06
251	NYSE	PPG	Mon, May 24, 1993	18.41	18.50	18.25	18.25
250	NYSE	PPG	Fri, May 21, 1993	18.59	18.59	18.31	18.41
249	NYSE	PPG	Thu, May 20, 1993	18.66	18.81	18.53	18.63
248	NYSE	PPG	Wed, May 19, 1993	18.41	18.69	18.31	18.66
247	NYSE	PPG	Tue, May 18, 1993	18.13	18.28	17.97	18.28
246	NYSE	PPG	Mon, May 17, 1993	18.34	18.34	18.06	18.06
245	NYSE	PPG	Fri, May 14, 1993	17.94	18.34	17.84	18.31
244	NYSE	PPG	Thu, May 13, 1993	18.13	18.16	17.97	18.03
243	NYSE	PPG	Wed, May 12, 1993	18.22	18.25	18.13	18.22
242	NYSE	PPG	Tue, May 11, 1993	18.03	18.41	18.03	18.31
241	NYSE	PPG	Mon, May 10, 1993	18.44	18.44	18.00	18.03
240	NYSE	PPG	Fri, May 7, 1993	18.34	18.50	18.34	18.50
239	NYSE	PPG	Thu, May 6, 1993	18.34	18.41	18.31	18.34
238	NYSE	PPG	Wed, May 5, 1993	18.19	18.41	18.19	18.41
237	NYSE	PPG	Tue, May 4, 1993	18.25	18.25	18.16	18.19
236	NYSE	PPG	Mon, May 3, 1993	18.41	18.50	18.25	18.47
235	NYSE	PPG	Fri, Apr 30, 1993	18.38	18.47	18.38	18.44
234	NYSE	PPG	Thu, Apr 29, 1993	18.19	18.44	18.19	18.31
233	NYSE	PPG	Wed, Apr 28, 1993	18.06	18.25	18.06	18.13
232	NYSE	PPG	Tue, Apr 27, 1993	18.06	18.09	17.94	18.06
231	NYSE	PPG	Mon, Apr 26, 1993	18.31	18.41	18.06	18.06
230	NYSE	PPG	Fri, Apr 23, 1993	18.34	18.38	18.25	18.38
229	NYSE	PPG	Thu, Apr 22, 1993	18.31	18.50	18.31	18.38
228	NYSE	PPG	Wed, Apr 21, 1993	18.31	18.41	18.22	18.31
227	NYSE	PPG	Tue, Apr 20, 1993	18.50	18.53	18.13	18.41
226	NYSE	PPG	Mon, Apr 19, 1993	18.69	18.75	18.28	18.56
225	NYSE	PPG	Fri, Apr 16, 1993	18.38	18.75	18.31	18.63
224	NYSE	PPG	Thu, Apr 15, 1993	17.28	18.94	17.28	18.38
223	NYSE	PPG	Wed, Apr 14, 1993	17.09	17.38	17.09	17.31
222	NYSE	PPG	Tue, Apr 13, 1993	17.03	17.16	16.97	17.03
221	NYSE	PPG	Mon, Apr 12, 1993	16.59	16.94	16.56	16.91
220	NYSE	PPG	Thu, Apr 8, 1993	16.56	16.66	16.44	16.53
219	NYSE	PPG	Wed, Apr 7, 1993	16.78	16.81	16.50	16.63
218	NYSE	PPG	Tue, Apr 6, 1993	17.19	17.19	16.81	16.88
217	NYSE	PPG	Mon, Apr 5, 1993	16.94	17.22	16.88	17.22
216	NYSE	PPG	Fri, Apr 2, 1993	16.97	17.16	16.84	16.88
215	NYSE	PPG	Thu, Apr 1, 1993	16.94	17.31	16.94	17.06
214	NYSE	PPG	Wed, Mar 31, 1993	17.31	17.38	16.97	16.97
213	NYSE	PPG	Tue, Mar 30, 1993	16.97	17.34	16.91	17.22
212	NYSE	PPG	Mon, Mar 29, 1993	16.94	17.06	16.81	16.91
211	NYSE	PPG	Fri, Mar 26, 1993	17.16	17.19	16.91	16.91
210	NYSE	PPG	Thu, Mar 25, 1993	17.31	17.34	17.09	17.09
209	NYSE	PPG	Wed, Mar 24, 1993	17.19	17.41	17.06	17.41
208	NYSE	PPG	Tue, Mar 23, 1993	17.13	17.25	17.09	17.16
207	NYSE	PPG	Mon, Mar 22, 1993	16.69	17.06	16.69	17.06
206	NYSE	PPG	Fri, Mar 19, 1993	16.81	16.94	16.75	16.75
205	NYSE	PPG	Thu, Mar 18, 1993	16.59	16.72	16.56	16.66
204	NYSE	PPG	Wed, Mar 17, 1993	16.84	16.84	16.56	16.56
203	NYSE	PPG	Tue, Mar 16, 1993	16.63	16.84	16.63	16.84
202	NYSE	PPG	Mon, Mar 15, 1993	16.72	16.75	16.50	16.59
201	NYSE	PPG	Fri, Mar 12, 1993	16.91	16.94	16.66	16.78
200	NYSE	PPG	Thu, Mar 11, 1993	16.94	17.00	16.94	16.97
199	NYSE	PPG	Wed, Mar 10, 1993	17.13	17.13	16.97	17.06
198	NYSE	PPG	Tue, Mar 9, 1993	17.13	17.19	17.03	17.09
197	NYSE	PPG	Mon, Mar 8, 1993	16.88	17.13	16.81	17.13
196	NYSE	PPG	Fri, Mar 5, 1993	17.00	17.00	16.75	16.88
195	NYSE	PPG	Thu, Mar 4, 1993	17.00	17.06	16.78	16.97
194	NYSE	PPG	Wed, Mar 3, 1993	16.97	16.97	16.81	16.94
193	NYSE	PPG	Tue, Mar 2, 1993	16.44	16.91	16.41	16.84
192	NYSE	PPG	Mon, Mar 1, 1993	16.56	16.63	16.41	16.41
191	NYSE	PPG	Fri, Feb 26, 1993	16.56	16.56	16.34	16.56
190	NYSE	PPG	Thu, Feb 25, 1993	16.53	16.56	16.31	16.41
189	NYSE	PPG	Wed, Feb 24, 1993	16.59	16.63	16.50	16.56
188	NYSE	PPG	Tue, Feb 23, 1993	16.56	16.63	16.53	16.56
187	NYSE	PPG	Mon, Feb 22, 1993	16.31	16.53	16.31	16.53
186	NYSE	PPG	Fri, Feb 19, 1993	16.25	16.44	16.13	16.25
185	NYSE	PPG	Thu, Feb 18, 1993	16.50	16.50	16.22	16.22
184	NYSE	PPG	Wed, Feb 17, 1993	16.19	16.56	16.06	16.50
183	NYSE	PPG	Tue, Feb 16, 1993	17.13	17.19	16.19	16.19
182	NYSE	PPG	Fri, Feb 12, 1993	17.25	17.34	17.13	17.16
181	NYSE	PPG	Thu, Feb 11, 1993	17.09	17.47	17.09	17.34
180	NYSE	PPG	Wed, Feb 10, 1993	16.72	17.13	16.72	17.09
179	NYSE	PPG	Tue, Feb 9, 1993	16.81	16.81	16.72	16.75
178	NYSE	PPG	Mon, Feb 8, 1993	16.81	17.00	16.81	16.97
177	NYSE	PPG	Fri, Feb 5, 1993	16.66	16.88	16.66	16.88
176	NYSE	PPG	Thu, Feb 4, 1993	16.22	16.56	16.22	16.56
175	NYSE	PPG	Wed, Feb 3, 1993	15.69	16.06	15.66	16.06
174	NYSE	PPG	Tue, Feb 2, 1993	15.59	15.72	15.53	15.66
173	NYSE	PPG	Mon, Feb 1, 1993	15.75	15.75	15.63	15.63
172	NYSE	PPG	Fri, Jan 29, 1993	15.69	15.75	15.63	15.75
171	NYSE	PPG	Thu, Jan 28, 1993	15.81	15.81	15.59	15.59
170	NYSE	PPG	Wed, Jan 27, 1993	15.75	15.91	15.75	15.81
169	NYSE	PPG	Tue, Jan 26, 1993	15.75	15.94	15.69	15.78
168	NYSE	PPG	Mon, Jan 25, 1993	15.81	15.88	15.63	15.63
167	NYSE	PPG	Fri, Jan 22, 1993	15.50	15.88	15.50	15.88
166	NYSE	PPG	Thu, Jan 21, 1993	15.44	15.47	14.84	15.44
165	NYSE	PPG	Wed, Jan 20, 1993	15.56	15.56	15.41	15.47
164	NYSE	PPG	Tue, Jan 19, 1993	15.75	15.75	15.53	15.56
163	NYSE	PPG	Mon, Jan 18, 1993	15.56	15.81	15.56	15.75
162	NYSE	PPG	Fri, Jan 15, 1993	15.66	15.75	15.50	15.53
161	NYSE	PPG	Thu, Jan 14, 1993	15.88	15.88	15.44	15.59
160	NYSE	PPG	Wed, Jan 13, 1993	16.19	16.19	15.91	15.91
159	NYSE	PPG	Tue, Jan 12, 1993	16.31	16.34	16.19	16.25
158	NYSE	PPG	Mon, Jan 11, 1993	16.34	16.38	16.25	16.31
157	NYSE	PPG	Fri, Jan 8, 1993	16.47	16.47	16.31	16.38
156	NYSE	PPG	Thu, Jan 7, 1993	16.63	16.63	16.38	16.41
155	NYSE	PPG	Wed, Jan 6, 1993	16.50	16.50	16.31	16.50
154	NYSE	PPG	Tue, Jan 5, 1993	16.44	16.59	16.41	16.56
153	NYSE	PPG	Mon, Jan 4, 1993	16.47	16.47	16.28	16.38
152	NYSE	PPG	Thu, Dec 31, 1992	16.59	16.59	16.31	16.47
151	NYSE	PPG	Wed, Dec 30, 1992	16.38	16.59	16.34	16.59
150	NYSE	PPG	Tue, Dec 29, 1992	15.88	16.25	15.84	16.22
149	NYSE	PPG	Mon, Dec 28, 1992	15.88	15.88	15.78	15.84
148	NYSE	PPG	Thu, Dec 24, 1992	16.00	16.00	15.88	15.91
147	NYSE	PPG	Wed, Dec 23, 1992	16.00	16.00	15.84	15.97
146	NYSE	PPG	Tue, Dec 22, 1992	16.16	16.16	15.84	16.00
145	NYSE	PPG	Mon, Dec 21, 1992	16.13	16.25	16.09	16.19
144	NYSE	PPG	Fri, Dec 18, 1992	16.06	16.19	16.03	16.13
143	NYSE	PPG	Thu, Dec 17, 1992	15.88	15.94	15.84	15.91
142	NYSE	PPG	Wed, Dec 16, 1992	16.00	16.03	15.84	15.91
141	NYSE	PPG	Tue, Dec 15, 1992	15.84	16.06	15.78	15.94
140	NYSE	PPG	Mon, Dec 14, 1992	16.09	16.09	15.91	15.91
139	NYSE	PPG	Fri, Dec 11, 1992	16.03	16.09	15.91	16.06
138	NYSE	PPG	Thu, Dec 10, 1992	16.06	16.09	16.03	16.09
137	NYSE	PPG	Wed, Dec 9, 1992	16.09	16.25	16.09	16.13
136	NYSE	PPG	Tue, Dec 8, 1992	16.00	16.09	15.81	16.09
135	NYSE	PPG	Mon, Dec 7, 1992	16.09	16.19	15.97	16.03
134	NYSE	PPG	Fri, Dec 4, 1992	16.06	16.13	15.88	16.09
133	NYSE	PPG	Thu, Dec 3, 1992	16.34	16.34	16.13	16.13
132	NYSE	PPG	Wed, Dec 2, 1992	16.41	16.44	16.34	16.34
131	NYSE	PPG	Tue, Dec 1, 1992	16.09	16.41	16.09	16.41
130	NYSE	PPG	Mon, Nov 30, 1992	15.91	16.00	15.91	16.00
129	NYSE	PPG	Fri, Nov 27, 1992	15.94	16.03	15.91	15.91
128	NYSE	PPG	Wed, Nov 25, 1992	15.81	15.91	15.75	15.91
127	NYSE	PPG	Tue, Nov 24, 1992	15.28	15.91	15.28	15.69
126	NYSE	PPG	Mon, Nov 23, 1992	15.13	15.44	15.06	15.34
125	NYSE	PPG	Fri, Nov 20, 1992	15.34	15.34	15.09	15.13
124	NYSE	PPG	Thu, Nov 19, 1992	15.13	15.16	15.06	15.16
123	NYSE	PPG	Wed, Nov 18, 1992	15.03	15.38	15.00	15.06
122	NYSE	PPG	Tue, Nov 17, 1992	15.16	15.16	14.91	15.00
121	NYSE	PPG	Mon, Nov 16, 1992	15.00	15.09	15.00	15.06
120	NYSE	PPG	Fri, Nov 13, 1992	14.91	15.03	14.78	15.03
119	NYSE	PPG	Thu, Nov 12, 1992	15.16	15.16	14.78	14.84
118	NYSE	PPG	Wed, Nov 11, 1992	15.28	15.34	15.13	15.13
117	NYSE	PPG	Tue, Nov 10, 1992	15.38	15.38	15.19	15.28
116	NYSE	PPG	Mon, Nov 9, 1992	15.50	15.75	15.50	15.66
115	NYSE	PPG	Fri, Nov 6, 1992	15.50	15.59	15.44	15.56
114	NYSE	PPG	Thu, Nov 5, 1992	15.81	15.81	15.50	15.50
113	NYSE	PPG	Wed, Nov 4, 1992	15.88	16.00	15.81	15.81
112	NYSE	PPG	Tue, Nov 3, 1992	15.69	16.00	15.59	15.91
111	NYSE	PPG	Mon, Nov 2, 1992	15.44	15.72	15.38	15.69
110	NYSE	PPG	Fri, Oct 30, 1992	15.47	15.50	15.41	15.41
109	NYSE	PPG	Thu, Oct 29, 1992	15.47	15.47	15.34	15.47
108	NYSE	PPG	Wed, Oct 28, 1992	15.16	15.41	15.16	15.41
107	NYSE	PPG	Tue, Oct 27, 1992	15.22	15.31	15.19	15.22
106	NYSE	PPG	Mon, Oct 26, 1992	14.91	15.28	14.88	15.25
105	NYSE	PPG	Fri, Oct 23, 1992	14.97	14.97	14.84	14.94
104	NYSE	PPG	Thu, Oct 22, 1992	15.03	15.03	14.78	14.94
103	NYSE	PPG	Wed, Oct 21, 1992	14.88	15.06	14.88	15.06
102	NYSE	PPG	Tue, Oct 20, 1992	14.75	14.97	14.72	14.91
101	NYSE	PPG	Mon, Oct 19, 1992	14.06	14.69	14.03	14.63
100	NYSE	PPG	Fri, Oct 16, 1992	13.69	14.16	13.63	14.09
99	NYSE	PPG	Thu, Oct 15, 1992	13.81	13.81	13.69	13.69
98	NYSE	PPG	Wed, Oct 14, 1992	13.72	13.97	13.72	13.88
97	NYSE	PPG	Tue, Oct 13, 1992	13.47	13.84	13.47	13.78
96	NYSE	PPG	Mon, Oct 12, 1992	13.41	13.47	13.38	13.47
95	NYSE	PPG	Fri, Oct 9, 1992	13.66	13.66	13.38	13.38
94	NYSE	PPG	Thu, Oct 8, 1992	13.88	13.88	13.66	13.69
93	NYSE	PPG	Wed, Oct 7, 1992	14.16	14.16	13.63	13.88
92	NYSE	PPG	Tue, Oct 6, 1992	14.09	14.22	13.97	14.22
91	NYSE	PPG	Mon, Oct 5, 1992	14.16	14.19	13.81	14.00
90	NYSE	PPG	Fri, Oct 2, 1992	14.38	14.38	14.28	14.31
89	NYSE	PPG	Thu, Oct 1, 1992	14.66	14.69	14.31	14.38
88	NYSE	PPG	Wed, Sep 30, 1992	14.97	14.97	14.66	14.66
87	NYSE	PPG	Tue, Sep 29, 1992	14.88	15.00	14.88	14.97
86	NYSE	PPG	Mon, Sep 28, 1992	14.94	14.94	14.69	14.88
85	NYSE	PPG	Fri, Sep 25, 1992	15.28	15.28	14.94	14.94
84	NYSE	PPG	Thu, Sep 24, 1992	15.28	15.38	15.28	15.28
83	NYSE	PPG	Wed, Sep 23, 1992	15.63	15.63	15.19	15.22
82	NYSE	PPG	Tue, Sep 22, 1992	15.84	15.84	15.69	15.78
81	NYSE	PPG	Mon, Sep 21, 1992	15.72	15.78	15.69	15.72
80	NYSE	PPG	Fri, Sep 18, 1992	15.69	15.78	15.66	15.75
79	NYSE	PPG	Thu, Sep 17, 1992	15.66	15.72	15.59	15.69
78	NYSE	PPG	Wed, Sep 16, 1992	15.25	15.63	15.25	15.59
77	NYSE	PPG	Tue, Sep 15, 1992	15.47	15.47	15.19	15.31
76	NYSE	PPG	Mon, Sep 14, 1992	15.13	15.66	15.13	15.47
75	NYSE	PPG	Fri, Sep 11, 1992	14.91	14.91	14.81	14.91
74	NYSE	PPG	Thu, Sep 10, 1992	14.63	14.94	14.59	14.88
73	NYSE	PPG	Wed, Sep 9, 1992	14.81	14.84	14.63	14.63
72	NYSE	PPG	Tue, Sep 8, 1992	15.00	15.00	14.81	14.81
71	NYSE	PPG	Fri, Sep 4, 1992	14.88	15.09	14.88	15.00
70	NYSE	PPG	Thu, Sep 3, 1992	14.78	15.09	14.69	14.88
69	NYSE	PPG	Wed, Sep 2, 1992	14.97	14.97	14.63	14.81
68	NYSE	PPG	Tue, Sep 1, 1992	15.06	15.06	14.94	15.00
67	NYSE	PPG	Mon, Aug 31, 1992	15.16	15.22	15.03	15.03
66	NYSE	PPG	Fri, Aug 28, 1992	14.97	15.25	14.97	15.25
65	NYSE	PPG	Thu, Aug 27, 1992	14.88	14.97	14.78	14.97
64	NYSE	PPG	Wed, Aug 26, 1992	14.56	14.94	14.56	14.84
63	NYSE	PPG	Tue, Aug 25, 1992	15.19	15.28	14.97	15.00
62	NYSE	PPG	Mon, Aug 24, 1992	15.81	15.81	15.00	15.19
61	NYSE	PPG	Fri, Aug 21, 1992	16.25	16.34	15.97	16.00
60	NYSE	PPG	Thu, Aug 20, 1992	16.19	16.25	16.19	16.19
59	NYSE	PPG	Wed, Aug 19, 1992	16.13	16.19	16.06	16.19
58	NYSE	PPG	Tue, Aug 18, 1992	16.00	16.19	16.00	16.16
57	NYSE	PPG	Mon, Aug 17, 1992	15.97	16.06	15.97	16.03
56	NYSE	PPG	Fri, Aug 14, 1992	15.88	15.97	15.81	15.94
55	NYSE	PPG	Thu, Aug 13, 1992	16.16	16.16	15.84	15.84
54	NYSE	PPG	Wed, Aug 12, 1992	16.16	16.19	16.13	16.13
53	NYSE	PPG	Tue, Aug 11, 1992	16.16	16.22	16.09	16.19
52	NYSE	PPG	Mon, Aug 10, 1992	16.19	16.25	16.16	16.16
51	NYSE	PPG	Fri, Aug 7, 1992	16.50	16.50	16.25	16.28
50	NYSE	PPG	Thu, Aug 6, 1992	16.72	16.72	16.50	16.50
49	NYSE	PPG	Wed, Aug 5, 1992	16.81	16.81	16.72	16.72
48	NYSE	PPG	Tue, Aug 4, 1992	16.84	16.88	16.84	16.88
47	NYSE	PPG	Mon, Aug 3, 1992	16.69	16.91	16.69	16.91
46	NYSE	PPG	Fri, Jul 31, 1992	17.00	17.03	16.78	16.78
45	NYSE	PPG	Thu, Jul 30, 1992	16.88	17.09	16.69	17.06
44	NYSE	PPG	Wed, Jul 29, 1992	16.31	16.91	16.28	16.91
43	NYSE	PPG	Tue, Jul 28, 1992	16.03	16.28	15.97	16.25
42	NYSE	PPG	Mon, Jul 27, 1992	16.09	16.09	16.00	16.00
41	NYSE	PPG	Fri, Jul 24, 1992	16.09	16.09	15.94	16.06
40	NYSE	PPG	Thu, Jul 23, 1992	16.03	16.09	15.88	16.09
39	NYSE	PPG	Wed, Jul 22, 1992	16.06	16.09	15.91	16.06
38	NYSE	PPG	Tue, Jul 21, 1992	16.34	16.34	16.00	16.13
37	NYSE	PPG	Mon, Jul 20, 1992	16.31	16.31	15.88	16.28
36	NYSE	PPG	Fri, Jul 17, 1992	16.72	16.72	16.28	16.31
35	NYSE	PPG	Thu, Jul 16, 1992	16.38	16.69	16.25	16.69
34	NYSE	PPG	Wed, Jul 15, 1992	16.03	16.38	16.00	16.31
33	NYSE	PPG	Tue, Jul 14, 1992	15.75	16.09	15.75	16.09
32	NYSE	PPG	Mon, Jul 13, 1992	15.94	15.94	15.63	15.81
31	NYSE	PPG	Fri, Jul 10, 1992	16.19	16.19	16.06	16.06
30	NYSE	PPG	Thu, Jul 9, 1992	15.94	16.25	15.94	16.25
29	NYSE	PPG	Wed, Jul 8, 1992	16.06	16.06	15.88	15.94
28	NYSE	PPG	Tue, Jul 7, 1992	16.28	16.28	16.16	16.16
27	NYSE	PPG	Mon, Jul 6, 1992	16.47	16.47	16.22	16.28
26	NYSE	PPG	Thu, Jul 2, 1992	17.00	17.00	16.38	16.41
25	NYSE	PPG	Wed, Jul 1, 1992	16.41	16.91	16.41	16.84
24	NYSE	PPG	Tue, Jun 30, 1992	16.31	16.47	16.31	16.38
23	NYSE	PPG	Mon, Jun 29, 1992	16.41	16.41	16.19	16.34
22	NYSE	PPG	Fri, Jun 26, 1992	16.38	16.44	16.25	16.38
21	NYSE	PPG	Thu, Jun 25, 1992	16.31	16.50	16.31	16.34
20	NYSE	PPG	Wed, Jun 24, 1992	16.16	16.25	16.16	16.22
19	NYSE	PPG	Tue, Jun 23, 1992	16.00	16.25	16.00	16.16
18	NYSE	PPG	Mon, Jun 22, 1992	16.16	16.22	15.97	16.00
17	NYSE	PPG	Fri, Jun 19, 1992	16.28	16.28	16.09	16.16
16	NYSE	PPG	Thu, Jun 18, 1992	16.19	16.31	16.19	16.28
15	NYSE	PPG	Wed, Jun 17, 1992	16.00	16.31	16.00	16.19
14	NYSE	PPG	Tue, Jun 16, 1992	16.13	16.13	16.00	16.00
13	NYSE	PPG	Mon, Jun 15, 1992	16.19	16.25	16.13	16.13
12	NYSE	PPG	Fri, Jun 12, 1992	16.28	16.28	16.19	16.22
11	NYSE	PPG	Thu, Jun 11, 1992	16.72	16.75	16.19	16.22
10	NYSE	PPG	Wed, Jun 10, 1992	16.56	16.75	16.53	16.69
9	NYSE	PPG	Tue, Jun 9, 1992	16.75	16.75	16.44	16.63
8	NYSE	PPG	Mon, Jun 8, 1992	16.63	16.78	16.63	16.78
7	NYSE	PPG	Fri, Jun 5, 1992	16.72	16.72	16.50	16.69
6	NYSE	PPG	Thu, Jun 4, 1992	16.66	16.88	16.66	16.66
5	NYSE	PPG	Wed, Jun 3, 1992	16.69	16.72	16.63	16.69
4	NYSE	PPG	Tue, Jun 2, 1992	16.69	16.72	16.66	16.69
3	NYSE	PPG	Mon, Jun 1, 1992	16.69	16.75	16.63	16.69
2	NYSE	PPG	Fri, May 29, 1992	16.44	17.06	16.44	16.81
1	NYSE	PPG	Thu, May 28, 1992	16.25	16.44	16.19	16.44
#	Exchange	Symbol	Date	Open	High	Low	Close

PPG Industries Inc NYSE:PPG 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